KissMeData/086670/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194000	797150490	15960	15960	15960	15960	1493
3	20230731	193900	797150490	15960	15960	15960	15960	0
4	20230731	193800	797150490	15960	15960	15960	15960	0
5	20230731	193700	797150490	15960	15960	15960	15960	0
6	20230731	193600	797150490	15960	15960	15960	15960	0
7	20230731	193500	797150490	15960	15960	15960	15960	0
8	20230731	193400	797150490	15960	15960	15960	15960	0
9	20230731	193300	797150490	15960	15960	15960	15960	0
10	20230731	193200	797150490	15960	15960	15960	15960	0
11	20230731	193100	797150490	15960	15960	15960	15960	0
12	20230731	193000	797150490	15960	15960	15960	15960	0
13	20230731	192900	797150490	15960	15960	15960	15960	0
14	20230731	192800	797150490	15960	15960	15960	15960	0
15	20230731	192700	797150490	15960	15960	15960	15960	0
16	20230731	192600	797150490	15960	15960	15960	15960	0
17	20230731	192500	797150490	15960	15960	15960	15960	0
18	20230731	192400	797150490	15960	15960	15960	15960	0
19	20230731	192300	797150490	15960	15960	15960	15960	0
20	20230731	192200	797150490	15960	15960	15960	15960	0
21	20230731	192100	797150490	15960	15960	15960	15960	0
22	20230731	192000	797150490	15960	15960	15960	15960	0
23	20230731	191900	797150490	15960	15960	15960	15960	0
24	20230731	191800	797150490	15960	15960	15960	15960	0
25	20230731	191700	797150490	15960	15960	15960	15960	0
26	20230731	191600	797150490	15960	15960	15960	15960	0
27	20230731	191500	797150490	15960	15960	15960	15960	0
28	20230731	191400	797150490	15960	15960	15960	15960	0
29	20230731	191300	797150490	15960	15960	15960	15960	0
30	20230731	191200	797150490	15960	15960	15960	15960	0
31	20230731	191100	797150490	15960	15960	15960	15960	0
32	20230731	191000	797150490	15960	15960	15960	15960	1493
33	20230731	190900	797150490	15960	15960	15960	15960	0
34	20230731	190800	797150490	15960	15960	15960	15960	0
35	20230731	190700	797150490	15960	15960	15960	15960	0
36	20230731	190600	797150490	15960	15960	15960	15960	0
37	20230731	190500	797150490	15960	15960	15960	15960	0
38	20230731	190400	797150490	15960	15960	15960	15960	0
39	20230731	190300	797150490	15960	15960	15960	15960	0
40	20230731	190200	797150490	15960	15960	15960	15960	0
41	20230731	190100	797150490	15960	15960	15960	15960	0
42	20230731	190000	797150490	15960	15960	15960	15960	0
43	20230731	185900	797150490	15960	15960	15960	15960	0
44	20230731	185800	797150490	15960	15960	15960	15960	0
45	20230731	185700	797150490	15960	15960	15960	15960	0
46	20230731	185600	797150490	15960	15960	15960	15960	0
47	20230731	185500	797150490	15960	15960	15960	15960	0
48	20230731	185400	797150490	15960	15960	15960	15960	0
49	20230731	185300	797150490	15960	15960	15960	15960	0
50	20230731	185200	797150490	15960	15960	15960	15960	0
51	20230731	185100	797150490	15960	15960	15960	15960	0
52	20230731	185000	797150490	15960	15960	15960	15960	0
53	20230731	184900	797150490	15960	15960	15960	15960	0
54	20230731	184800	797150490	15960	15960	15960	15960	0
55	20230731	184700	797150490	15960	15960	15960	15960	0
56	20230731	184600	797150490	15960	15960	15960	15960	0
57	20230731	184500	797150490	15960	15960	15960	15960	0
58	20230731	184400	797150490	15960	15960	15960	15960	0
59	20230731	184300	797150490	15960	15960	15960	15960	0
60	20230731	184200	797150490	15960	15960	15960	15960	0
61	20230731	184100	797150490	15960	15960	15960	15960	0
62	20230731	184000	797150490	15960	15960	15960	15960	1493
63	20230731	183900	797150490	15960	15960	15960	15960	0
64	20230731	183800	797150490	15960	15960	15960	15960	0
65	20230731	183700	797150490	15960	15960	15960	15960	0
66	20230731	183600	797150490	15960	15960	15960	15960	0
67	20230731	183500	797150490	15960	15960	15960	15960	0
68	20230731	183400	797150490	15960	15960	15960	15960	0
69	20230731	183300	797150490	15960	15960	15960	15960	0
70	20230731	183200	797150490	15960	15960	15960	15960	0
71	20230731	183100	797150490	15960	15960	15960	15960	0
72	20230731	183000	797150490	15960	15960	15960	15960	0
73	20230731	182900	797150490	15960	15960	15960	15960	0
74	20230731	182800	797150490	15960	15960	15960	15960	0
75	20230731	182700	797150490	15960	15960	15960	15960	0
76	20230731	182600	797150490	15960	15960	15960	15960	0
77	20230731	182500	797150490	15960	15960	15960	15960	0
78	20230731	182400	797150490	15960	15960	15960	15960	0
79	20230731	182300	797150490	15960	15960	15960	15960	0
80	20230731	182200	797150490	15960	15960	15960	15960	0
81	20230731	182100	797150490	15960	15960	15960	15960	0
82	20230731	182000	797150490	15960	15960	15960	15960	0
83	20230731	181900	797150490	15960	15960	15960	15960	0
84	20230731	181800	797150490	15960	15960	15960	15960	0
85	20230731	181700	797150490	15960	15960	15960	15960	0
86	20230731	181600	797150490	15960	15960	15960	15960	0
87	20230731	181500	797150490	15960	15960	15960	15960	0
88	20230731	181400	797150490	15960	15960	15960	15960	0
89	20230731	181300	797150490	15960	15960	15960	15960	0
90	20230731	181200	797150490	15960	15960	15960	15960	0
91	20230731	181100	797150490	15960	15960	15960	15960	0
92	20230731	181000	797150490	15960	15960	15960	15960	1493
93	20230731	180900	797150490	15960	15960	15960	15960	0
94	20230731	180800	797150490	15960	15960	15960	15960	0
95	20230731	180700	797150490	15960	15960	15960	15960	0
96	20230731	180600	797150490	15960	15960	15960	15960	0
97	20230731	180500	797150490	15960	15960	15960	15960	0
98	20230731	180400	797150490	15960	15960	15960	15960	0
99	20230731	180300	797150490	15960	15960	15960	15960	0
100	20230731	180200	797150490	15960	15960	15960	15960	0
101	20230731	180100	797150490	15960	15960	15960	15960	0
102	20230731	180000	797150490	15960	15960	15960	15960	0
103	20230731	175900	797150490	15960	15960	15960	15960	0
104	20230731	175800	797150490	15960	15960	15960	15960	0
105	20230731	175700	797150490	15960	15960	15960	15960	0
106	20230731	175600	797150490	15960	15960	15960	15960	0
107	20230731	175500	797150490	15960	15960	15960	15960	0
108	20230731	175400	797150490	15960	15960	15960	15960	0
109	20230731	175300	797150490	15960	15960	15960	15960	0
110	20230731	175200	797150490	15960	15960	15960	15960	0
111	20230731	175100	797150490	15960	15960	15960	15960	0
112	20230731	175000	797150490	15960	15960	15960	15960	0
113	20230731	174900	797150490	15960	15960	15960	15960	0
114	20230731	174800	797150490	15960	15960	15960	15960	0
115	20230731	174700	797150490	15960	15960	15960	15960	0
116	20230731	174600	797150490	15960	15960	15960	15960	0
117	20230731	174500	797150490	15960	15960	15960	15960	0
118	20230731	174400	797150490	15960	15960	15960	15960	0
119	20230731	174300	797150490	15960	15960	15960	15960	0
120	20230731	174200	797150490	15960	15960	15960	15960	0
121	20230731	174100	797150490	15960	15960	15960	15960	0
122	20230731	174000	797150490	15960	15960	15960	15960	1493
123	20230731	173900	797150490	15960	15960	15960	15960	0
124	20230731	173800	797150490	15960	15960	15960	15960	0
125	20230731	173700	797150490	15960	15960	15960	15960	0
126	20230731	173600	797150490	15960	15960	15960	15960	0
127	20230731	173500	797150490	15960	15960	15960	15960	0
128	20230731	173400	797150490	15960	15960	15960	15960	0
129	20230731	173300	797150490	15960	15960	15960	15960	0
130	20230731	173200	797150490	15960	15960	15960	15960	0
131	20230731	173100	797150490	15960	15960	15960	15960	0
132	20230731	173000	797150490	15960	15960	15960	15960	0
133	20230731	172900	797150490	15960	15960	15960	15960	0
134	20230731	172800	797150490	15960	15960	15960	15960	0
135	20230731	172700	797150490	15960	15960	15960	15960	0
136	20230731	172600	797150490	15960	15960	15960	15960	0
137	20230731	172500	797150490	15960	15960	15960	15960	0
138	20230731	172400	797150490	15960	15960	15960	15960	0
139	20230731	172300	797150490	15960	15960	15960	15960	0
140	20230731	172200	797150490	15960	15960	15960	15960	0
141	20230731	172100	797150490	15960	15960	15960	15960	0
142	20230731	172000	797150490	15960	15960	15960	15960	0
143	20230731	171900	797150490	15960	15960	15960	15960	0
144	20230731	171800	797150490	15960	15960	15960	15960	0
145	20230731	171700	797150490	15960	15960	15960	15960	0
146	20230731	171600	797150490	15960	15960	15960	15960	0
147	20230731	171500	797150490	15960	15960	15960	15960	0
148	20230731	171400	797150490	15960	15960	15960	15960	0
149	20230731	171300	797150490	15960	15960	15960	15960	0
150	20230731	171200	797150490	15960	15960	15960	15960	0
151	20230731	171100	797150490	15960	15960	15960	15960	0
152	20230731	171000	797150490	15960	15960	15960	15960	1493
153	20230731	170900	797150490	15960	15960	15960	15960	0
154	20230731	170800	797150490	15960	15960	15960	15960	0
155	20230731	170700	797150490	15960	15960	15960	15960	0
156	20230731	170600	797150490	15960	15960	15960	15960	0
157	20230731	170500	797150490	15960	15960	15960	15960	0
158	20230731	170400	797150490	15960	15960	15960	15960	0
159	20230731	170300	797150490	15960	15960	15960	15960	0
160	20230731	170200	797150490	15960	15960	15960	15960	0
161	20230731	170100	797150490	15960	15960	15960	15960	0
162	20230731	170000	797150490	15960	15960	15960	15960	0
163	20230731	165900	797150490	15960	15960	15960	15960	0
164	20230731	165800	797150490	15960	15960	15960	15960	0
165	20230731	165700	797150490	15960	15960	15960	15960	0
166	20230731	165600	797150490	15960	15960	15960	15960	0
167	20230731	165500	797150490	15960	15960	15960	15960	0
168	20230731	165400	797150490	15960	15960	15960	15960	0
169	20230731	165300	797150490	15960	15960	15960	15960	0
170	20230731	165200	797150490	15960	15960	15960	15960	0
171	20230731	165100	797150490	15960	15960	15960	15960	0
172	20230731	165000	797150490	15960	15960	15960	15960	0
173	20230731	164900	797150490	15960	15960	15960	15960	0
174	20230731	164800	797150490	15960	15960	15960	15960	0
175	20230731	164700	797150490	15960	15960	15960	15960	0
176	20230731	164600	797150490	15960	15960	15960	15960	0
177	20230731	164500	797150490	15960	15960	15960	15960	0
178	20230731	164400	797150490	15960	15960	15960	15960	0
179	20230731	164300	797150490	15960	15960	15960	15960	0
180	20230731	164200	797150490	15960	15960	15960	15960	0
181	20230731	164100	797150490	15960	15960	15960	15960	0
182	20230731	164000	797150490	15960	15960	15960	15960	1493
183	20230731	163900	797150490	15960	15960	15960	15960	0
184	20230731	163800	797150490	15960	15960	15960	15960	0
185	20230731	163700	797150490	15960	15960	15960	15960	0
186	20230731	163600	797150490	15960	15960	15960	15960	0
187	20230731	163500	797150490	15960	15960	15960	15960	0
188	20230731	163400	797150490	15960	15960	15960	15960	0
189	20230731	163300	797150490	15960	15960	15960	15960	0
190	20230731	163200	797150490	15960	15960	15960	15960	0
191	20230731	163100	797150490	15960	15960	15960	15960	0
192	20230731	163000	797150490	15960	15960	15960	15960	0
193	20230731	162900	797150490	15960	15960	15960	15960	0
194	20230731	162800	797150490	15960	15960	15960	15960	0
195	20230731	162700	797150490	15960	15960	15960	15960	0
196	20230731	162600	797150490	15960	15960	15960	15960	0
197	20230731	162500	797150490	15960	15960	15960	15960	0
198	20230731	162400	797150490	15960	15960	15960	15960	0
199	20230731	162300	797150490	15960	15960	15960	15960	0
200	20230731	162200	797150490	15960	15960	15960	15960	0
201	20230731	162100	797150490	15960	15960	15960	15960	0
202	20230731	162000	797150490	15960	15960	15960	15960	0
203	20230731	161900	797150490	15960	15960	15960	15960	0
204	20230731	161800	797150490	15960	15960	15960	15960	0
205	20230731	161700	797150490	15960	15960	15960	15960	0
206	20230731	161600	797150490	15960	15960	15960	15960	0
207	20230731	161500	797150490	15960	15960	15960	15960	0
208	20230731	161400	797150490	15960	15960	15960	15960	0
209	20230731	161300	797150490	15960	15960	15960	15960	0
210	20230731	161200	797150490	15960	15960	15960	15960	0
211	20230731	161100	797150490	15960	15960	15960	15960	0
212	20230731	161000	797150490	15960	15960	15960	15960	1493
213	20230731	160900	797150490	15960	15960	15960	15960	0
214	20230731	160800	797150490	15960	15960	15960	15960	0
215	20230731	160700	797150490	15960	15960	15960	15960	0
216	20230731	160600	797150490	15960	15960	15960	15960	0
217	20230731	160500	797150490	15960	15960	15960	15960	0
218	20230731	160400	797150490	15960	15960	15960	15960	0
219	20230731	160300	797150490	15960	15960	15960	15960	0
220	20230731	160200	797150490	15960	15960	15960	15960	0
221	20230731	160100	797150490	15960	15960	15960	15960	0
222	20230731	160000	797150490	15960	15960	15960	15960	0
223	20230731	155900	797150490	15960	15960	15960	15960	0
224	20230731	155800	797150490	15960	15960	15960	15960	0
225	20230731	155700	797150490	15960	15960	15960	15960	0
226	20230731	155600	797150490	15960	15960	15960	15960	0
227	20230731	155500	797150490	15960	15960	15960	15960	0
228	20230731	155400	797150490	15960	15960	15960	15960	0
229	20230731	155300	797150490	15960	15960	15960	15960	0
230	20230731	155200	797150490	15960	15960	15960	15960	0
231	20230731	155100	797150490	15960	15960	15960	15960	0
232	20230731	155000	797150490	15960	15960	15960	15960	0
233	20230731	154900	797150490	15960	15960	15960	15960	0
234	20230731	154800	797150490	15960	15960	15960	15960	0
235	20230731	154700	797150490	15960	15960	15960	15960	0
236	20230731	154600	797150490	15960	15960	15960	15960	0
237	20230731	154500	797150490	15960	15960	15960	15960	0
238	20230731	154400	797150490	15960	15960	15960	15960	0
239	20230731	154300	797150490	15960	15960	15960	15960	0
240	20230731	154200	797150490	15960	15960	15960	15960	0
241	20230731	154100	797150490	15960	15960	15960	15960	0
242	20230731	154000	797150490	15960	15960	15960	15960	1493
243	20230731	153900	797150490	15960	15960	15960	15960	0
244	20230731	153800	797150490	15960	15960	15960	15960	0
245	20230731	153700	797150490	15960	15960	15960	15960	0
246	20230731	153600	797150490	15960	15960	15960	15960	0
247	20230731	153500	797150490	15960	15960	15960	15960	0
248	20230731	153400	797150490	15960	15960	15960	15960	0
249	20230731	153300	797150490	15960	15960	15960	15960	0
250	20230731	153200	797150490	15960	15960	15960	15960	0
251	20230731	153100	797150490	15960	15960	15960	15960	0
252	20230731	153000	797150490	15960	15960	15960	15960	1493
253	20230731	152900	773322210	15950	15950	15950	15950	0
254	20230731	152800	773322210	15950	15950	15950	15950	0
255	20230731	152700	773322210	15950	15950	15950	15950	0
256	20230731	152600	773322210	15950	15950	15950	15950	0
257	20230731	152500	773322210	15950	15950	15950	15950	0
258	20230731	152400	773322210	15950	15950	15950	15950	0
259	20230731	152300	773322210	15950	15950	15950	15950	0
260	20230731	152200	773322210	15950	15950	15950	15950	0
261	20230731	152100	773322210	15950	15950	15950	15950	0
262	20230731	152000	773322210	15950	15950	15950	15950	0
263	20230731	151900	773322210	15950	15950	15950	15950	181
264	20230731	151800	770435260	15900	15910	15910	15900	100
265	20230731	151700	768845250	15950	15950	15950	15950	10
266	20230731	151600	768685750	15950	15950	15950	15950	42
267	20230731	151500	768015850	15950	15950	15950	15950	0
268	20230731	151400	768015850	15950	15950	15950	15950	107
269	20230731	151300	766309200	15950	15950	15950	15950	0
270	20230731	151200	766309200	15950	15950	15950	15950	0
271	20230731	151100	766309200	15950	15950	15950	15950	0
272	20230731	151000	766309200	15950	15920	15950	15850	522
273	20230731	150900	758027450	15960	15910	15960	15910	70
274	20230731	150800	756911940	15910	15900	15910	15900	130
275	20230731	150700	754844640	15900	15900	15900	15900	80
276	20230731	150600	753572640	15900	15900	15900	15900	0
277	20230731	150500	753572640	15900	15880	15900	15880	70
278	20230731	150400	752460150	15870	15860	15870	15860	70
279	20230731	150300	751349750	15850	15850	15850	15850	169
280	20230731	150200	748671100	15850	15830	15850	15830	27
281	20230731	150100	748243530	15830	15850	15850	15830	14
282	20230731	150000	748021850	15840	15840	15840	15840	0
283	20230731	145900	748021850	15840	15840	15840	15840	954
284	20230731	145800	732910490	15840	15840	15840	15840	0
285	20230731	145700	732910490	15840	15840	15840	15840	0
286	20230731	145600	732910490	15840	15840	15840	15840	0
287	20230731	145500	732910490	15840	15840	15840	15840	97
288	20230731	145400	731374010	15840	15840	15850	15840	645
289	20230731	145300	721156900	15840	15840	15840	15840	814
290	20230731	145200	708263140	15800	15800	15800	15800	0
291	20230731	145100	708263140	15800	15820	15840	15800	814
292	20230731	145000	695369980	15820	15820	15820	15820	0
293	20230731	144900	695369980	15820	15820	15820	15820	11
294	20230731	144800	695195960	15830	15830	15830	15830	0
295	20230731	144700	695195960	15830	15830	15830	15830	307
296	20230731	144600	690336150	15840	15840	15840	15840	1220
297	20230731	144500	671011350	15840	15840	15840	15840	43
298	20230731	144400	670330230	15840	15820	15840	15820	12
299	20230731	144300	670140350	15820	15820	15820	15820	5
300	20230731	144200	670061250	15820	15820	15820	15820	0
301	20230731	144100	670061250	15820	15820	15820	15820	195
302	20230731	144000	666976350	15810	15810	15810	15810	0
303	20230731	143900	666976350	15810	15810	15810	15810	16
304	20230731	143800	666723390	15800	15800	15800	15800	349
305	20230731	143700	661209190	15800	15800	15800	15800	100
306	20230731	143600	659629190	15810	15810	15810	15810	0
307	20230731	143500	659629190	15810	15800	15810	15800	94
308	20230731	143400	658143890	15770	15770	15770	15770	0
309	20230731	143300	658143890	15770	15770	15770	15770	0
310	20230731	143200	658143890	15770	15770	15770	15770	0
311	20230731	143100	658143890	15770	15770	15770	15770	0
312	20230731	143000	658143890	15770	15770	15770	15770	2
313	20230731	142900	658112350	15770	15770	15770	15770	0
314	20230731	142800	658112350	15770	15770	15770	15770	0
315	20230731	142700	658112350	15770	15770	15770	15770	0
316	20230731	142600	658112350	15770	15810	15810	15770	933
317	20230731	142500	643376990	15820	15820	15820	15820	0
318	20230731	142400	643376990	15820	15820	15820	15820	0
319	20230731	142300	643376990	15820	15820	15820	15820	0
320	20230731	142200	643376990	15820	15820	15820	15820	0
321	20230731	142100	643376990	15820	15820	15820	15820	0
322	20230731	142000	643376990	15820	15820	15820	15820	0
323	20230731	141900	643376990	15820	15820	15820	15820	10
324	20230731	141800	643218790	15820	15820	15820	15820	0
325	20230731	141700	643218790	15820	15860	15860	15820	1856
326	20230731	141600	613823090	15850	15850	15850	15850	0
327	20230731	141500	613823090	15850	15850	15850	15850	0
328	20230731	141400	613823090	15850	15850	15850	15850	0
329	20230731	141300	613823090	15850	15850	15850	15850	600
330	20230731	141200	604313090	15850	15860	15860	15850	26
331	20230731	141100	603900780	15860	15860	15860	15860	0
332	20230731	141000	603900780	15860	15860	15860	15860	0
333	20230731	140900	603900780	15860	15860	15860	15860	0
334	20230731	140800	603900780	15860	15860	15860	15860	79
335	20230731	140700	602647840	15850	15850	15850	15850	25
336	20230731	140600	602251590	15850	15850	15850	15850	0
337	20230731	140500	602251590	15850	15850	15850	15850	64
338	20230731	140400	601237190	15850	15860	15860	15850	195
339	20230731	140300	598144890	15870	15870	15870	15870	0
340	20230731	140200	598144890	15870	15870	15870	15870	0
341	20230731	140100	598144890	15870	15870	15870	15870	0
342	20230731	140000	598144890	15870	15870	15870	15870	0
343	20230731	135900	598144890	15870	15870	15870	15870	0
344	20230731	135800	598144890	15870	15870	15870	15870	0
345	20230731	135700	598144890	15870	15870	15870	15870	1
346	20230731	135600	598129020	15860	15860	15860	15860	0
347	20230731	135500	598129020	15860	15860	15860	15860	0
348	20230731	135400	598129020	15860	15860	15860	15860	445
349	20230731	135300	591071320	15860	15860	15860	15860	0
350	20230731	135200	591071320	15860	15860	15860	15860	20
351	20230731	135100	590754120	15860	15860	15860	15860	20
352	20230731	135000	590436920	15860	15860	15860	15860	0
353	20230731	134900	590436920	15860	15860	15860	15860	0
354	20230731	134800	590436920	15860	15860	15860	15860	8
355	20230731	134700	590310040	15860	15860	15860	15860	0
356	20230731	134600	590310040	15860	15860	15860	15860	0
357	20230731	134500	590310040	15860	15860	15860	15860	0
358	20230731	134400	590310040	15860	15860	15860	15860	367
359	20230731	134300	584489420	15860	15860	15860	15860	0
360	20230731	134200	584489420	15860	15860	15860	15860	0
361	20230731	134100	584489420	15860	15870	15870	15860	1000
362	20230731	134000	568626080	15890	15890	15890	15890	10
363	20230731	133900	568467180	15880	15880	15880	15880	0
364	20230731	133800	568467180	15880	15880	15880	15880	137
365	20230731	133700	566291620	15880	15880	15880	15880	0
366	20230731	133600	566291620	15880	15880	15880	15880	0
367	20230731	133500	566291620	15880	15880	15880	15880	21
368	20230731	133400	565958140	15890	15890	15890	15890	2
369	20230731	133300	565926360	15880	15880	15880	15880	10
370	20230731	133200	565767560	15880	15880	15880	15880	0
371	20230731	133100	565767560	15880	15880	15880	15880	1
372	20230731	133000	565751680	15860	15860	15860	15860	0
373	20230731	132900	565751680	15860	15860	15860	15860	0
374	20230731	132800	565751680	15860	15860	15860	15860	0
375	20230731	132700	565751680	15860	15860	15860	15860	0
376	20230731	132600	565751680	15860	15860	15860	15860	0
377	20230731	132500	565751680	15860	15860	15860	15860	0
378	20230731	132400	565751680	15860	15860	15860	15860	0
379	20230731	132300	565751680	15860	15860	15860	15860	0
380	20230731	132200	565751680	15860	15860	15860	15860	66
381	20230731	132100	564704920	15860	15860	15860	15860	100
382	20230731	132000	563118920	15860	15860	15860	15860	0
383	20230731	131900	563118920	15860	15860	15860	15860	0
384	20230731	131800	563118920	15860	15860	15860	15860	0
385	20230731	131700	563118920	15860	15860	15860	15860	0
386	20230731	131600	563118920	15860	15860	15860	15860	0
387	20230731	131500	563118920	15860	15860	15860	15860	1
388	20230731	131400	563103060	15870	15870	15870	15870	0
389	20230731	131300	563103060	15870	15870	15870	15870	0
390	20230731	131200	563103060	15870	15870	15870	15870	0
391	20230731	131100	563103060	15870	15870	15870	15870	10
392	20230731	131000	562944360	15860	15860	15860	15860	0
393	20230731	130900	562944360	15860	15870	15870	15860	62
394	20230731	130800	561960950	15870	15870	15870	15870	1
395	20230731	130700	561945080	15870	15870	15870	15870	0
396	20230731	130600	561945080	15870	15870	15870	15870	100
397	20230731	130500	560358080	15870	15870	15870	15870	0
398	20230731	130400	560358080	15870	15870	15870	15870	100
399	20230731	130300	558771080	15870	15870	15870	15870	0
400	20230731	130200	558771080	15870	15870	15870	15870	1
401	20230731	130100	558755210	15900	15900	15900	15900	0
402	20230731	130000	558755210	15900	15870	15900	15870	2
403	20230731	125900	558723440	15860	15860	15860	15860	0
404	20230731	125800	558723440	15860	15860	15860	15860	0
405	20230731	125700	558723440	15860	15870	15870	15860	200
406	20230731	125600	555549950	15860	15860	15860	15860	0
407	20230731	125500	555549950	15860	15860	15860	15860	0
408	20230731	125400	555549950	15860	15860	15860	15860	0
409	20230731	125300	555549950	15860	15860	15860	15860	0
410	20230731	125200	555549950	15860	15860	15860	15860	0
411	20230731	125100	555549950	15860	15860	15860	15860	0
412	20230731	125000	555549950	15860	15860	15860	15860	0
413	20230731	124900	555549950	15860	15860	15860	15860	0
414	20230731	124800	555549950	15860	15860	15860	15860	0
415	20230731	124700	555549950	15860	15860	15860	15860	0
416	20230731	124600	555549950	15860	15860	15860	15860	0
417	20230731	124500	555549950	15860	15860	15860	15860	0
418	20230731	124400	555549950	15860	15860	15860	15860	0
419	20230731	124300	555549950	15860	15860	15860	15860	0
420	20230731	124200	555549950	15860	15890	15890	15860	618
421	20230731	124100	545747030	15890	15890	15890	15890	50
422	20230731	124000	544952530	15870	15870	15870	15870	0
423	20230731	123900	544952530	15870	15870	15870	15870	50
424	20230731	123800	544159030	15870	15870	15870	15870	0
425	20230731	123700	544159030	15870	15870	15870	15870	0
426	20230731	123600	544159030	15870	15870	15870	15870	100
427	20230731	123500	542572030	15870	15870	15870	15870	300
428	20230731	123400	537811030	15870	15870	15870	15870	0
429	20230731	123300	537811030	15870	15870	15870	15870	0
430	20230731	123200	537811030	15870	15880	15880	15870	244
431	20230731	123100	533937750	15870	15870	15870	15870	0
432	20230731	123000	533937750	15870	15870	15870	15870	0
433	20230731	122900	533937750	15870	15870	15870	15870	0
434	20230731	122800	533937750	15870	15870	15870	15870	0
435	20230731	122700	533937750	15870	15880	15880	15870	118
436	20230731	122600	532064090	15890	15890	15890	15890	20
437	20230731	122500	531746290	15890	15890	15890	15890	50
438	20230731	122400	530951790	15870	15870	15870	15870	0
439	20230731	122300	530951790	15870	15870	15870	15870	0
440	20230731	122200	530951790	15870	15870	15870	15870	64
441	20230731	122100	529936110	15870	15870	15870	15870	0
442	20230731	122000	529936110	15870	15870	15870	15870	0
443	20230731	121900	529936110	15870	15870	15870	15870	70
444	20230731	121800	528825210	15920	15920	15920	15920	0
445	20230731	121700	528825210	15920	15920	15920	15920	0
446	20230731	121600	528825210	15920	15920	15920	15920	0
447	20230731	121500	528825210	15920	15920	15920	15920	0
448	20230731	121400	528825210	15920	15880	15920	15880	124
449	20230731	121300	526855890	15890	15890	15890	15890	168
450	20230731	121200	524186370	15920	15920	15920	15920	80
451	20230731	121100	522912770	15920	15920	15920	15920	124
452	20230731	121000	520938690	15910	15910	15910	15910	0
453	20230731	120900	520938690	15910	15910	15910	15910	109
454	20230731	120800	519204500	15910	15910	15910	15910	2
455	20230731	120700	519172680	15890	15890	15890	15890	0
456	20230731	120600	519172680	15890	15890	15890	15890	0
457	20230731	120500	519172680	15890	15900	15900	15890	45
458	20230731	120400	518457570	15900	15900	15900	15900	0
459	20230731	120300	518457570	15900	15910	15910	15900	148
460	20230731	120200	516104310	15910	15910	15910	15910	1
461	20230731	120100	516088400	15910	15920	15920	15910	27
462	20230731	120000	515658820	15920	15920	15920	15920	0
463	20230731	115900	515658820	15920	15920	15920	15920	0
464	20230731	115800	515658820	15920	15920	15920	15920	1
465	20230731	115700	515642900	15910	15910	15910	15910	0
466	20230731	115600	515642900	15910	15910	15910	15910	0
467	20230731	115500	515642900	15910	15910	15910	15910	0
468	20230731	115400	515642900	15910	15910	15910	15910	0
469	20230731	115300	515642900	15910	15910	15910	15910	100
470	20230731	115200	514051900	15910	15910	15910	15910	0
471	20230731	115100	514051900	15910	15910	15910	15910	50
472	20230731	115000	513256400	15910	15910	15910	15910	1
473	20230731	114900	513240490	15920	15920	15920	15920	53
474	20230731	114800	512396730	15920	15920	15920	15920	0
475	20230731	114700	512396730	15920	15920	15920	15920	0
476	20230731	114600	512396730	15920	15920	15920	15920	0
477	20230731	114500	512396730	15920	15920	15920	15920	5
478	20230731	114400	512317130	15920	15920	15920	15920	50
479	20230731	114300	511521130	15920	15920	15920	15920	0
480	20230731	114200	511521130	15920	15920	15920	15920	0
481	20230731	114100	511521130	15920	15920	15920	15920	0
482	20230731	114000	511521130	15920	15920	15920	15920	0
483	20230731	113900	511521130	15920	15920	15920	15920	0
484	20230731	113800	511521130	15920	15920	15920	15920	4
485	20230731	113700	511457450	15920	15920	15920	15920	369
486	20230731	113600	505582970	15930	15920	15930	15920	56
487	20230731	113500	504690960	15920	15920	15920	15920	4
488	20230731	113400	504627280	15920	15920	15920	15920	1114
489	20230731	113300	486892400	15930	15930	15930	15930	0
490	20230731	113200	486892400	15930	15930	15930	15930	0
491	20230731	113100	486892400	15930	15930	15930	15930	0
492	20230731	113000	486892400	15930	15930	15930	15930	31
493	20230731	112900	486398570	15930	15930	15930	15930	164
494	20230731	112800	483786050	15930	15930	15930	15930	333
495	20230731	112700	478481360	15940	15940	15940	15940	95
496	20230731	112600	476967060	15940	15940	15940	15940	222
497	20230731	112500	473428380	15940	15940	15940	15940	21
498	20230731	112400	473093640	15940	15940	15940	15940	161
499	20230731	112300	470527300	15940	15940	15940	15940	10
500	20230731	112200	470367900	15950	15950	15950	15950	2
501	20230731	112100	470336000	15950	15950	15950	15950	1
502	20230731	112000	470320050	15950	15950	15960	15950	188
503	20230731	111900	467321350	15950	15950	15950	15950	122
504	20230731	111800	465375450	15970	15970	15970	15970	45
505	20230731	111700	464656800	15980	15980	15980	15980	0
506	20230731	111600	464656800	15980	15980	15980	15980	0
507	20230731	111500	464656800	15980	15980	15980	15980	0
508	20230731	111400	464656800	15980	15980	15980	15980	0
509	20230731	111300	464656800	15980	15980	15980	15980	0
510	20230731	111200	464656800	15980	15980	15980	15980	4
511	20230731	111100	464592880	15980	15980	15980	15980	71
512	20230731	111000	463458300	15980	15980	15980	15980	30
513	20230731	110900	462978900	15980	15980	15980	15980	10
514	20230731	110800	462819100	15980	15980	15980	15980	10
515	20230731	110700	462659300	15930	15930	15930	15930	0
516	20230731	110600	462659300	15930	15930	15930	15930	0
517	20230731	110500	462659300	15930	15930	15930	15930	0
518	20230731	110400	462659300	15930	15930	15930	15930	44
519	20230731	110300	461958380	15940	15940	15940	15940	0
520	20230731	110200	461958380	15940	15940	15940	15940	48
521	20230731	110100	461193260	15930	15930	15930	15930	0
522	20230731	110000	461193260	15930	15930	15930	15930	0
523	20230731	105900	461193260	15930	15930	15930	15930	0
524	20230731	105800	461193260	15930	15930	15930	15930	0
525	20230731	105700	461193260	15930	15930	15930	15930	206
526	20230731	105600	457911680	15940	15940	15940	15940	0
527	20230731	105500	457911680	15940	15940	15940	15940	0
528	20230731	105400	457911680	15940	15940	15940	15940	0
529	20230731	105300	457911680	15940	15940	15940	15940	152
530	20230731	105200	455488800	15940	15940	15940	15940	67
531	20230731	105100	454420820	15940	15940	15940	15940	0
532	20230731	105000	454420820	15940	15940	15940	15940	0
533	20230731	104900	454420820	15940	15940	15940	15940	0
534	20230731	104800	454420820	15940	15940	15940	15940	0
535	20230731	104700	454420820	15940	15940	15940	15940	67
536	20230731	104600	453352840	15950	15960	15960	15950	22
537	20230731	104500	453001820	16000	16000	16000	16000	0
538	20230731	104400	453001820	16000	16000	16000	16000	5
539	20230731	104300	452921820	15950	15950	15950	15950	0
540	20230731	104200	452921820	15950	15950	15950	15950	125
541	20230731	104100	450928070	15950	15950	15950	15950	0
542	20230731	104000	450928070	15950	15950	15950	15950	0
543	20230731	103900	450928070	15950	15950	15950	15950	244
544	20230731	103800	447036270	16000	16000	16000	16000	0
545	20230731	103700	447036270	16000	16000	16000	15950	80
546	20230731	103600	445756920	15950	15950	15950	15950	0
547	20230731	103500	445756920	15950	15950	15950	15950	0
548	20230731	103400	445756920	15950	15950	15950	15950	400
549	20230731	103300	439376920	15950	15950	15950	15950	10
550	20230731	103200	439217420	16030	16030	16030	16030	1
551	20230731	103100	439201390	15940	15960	15960	15940	220
552	20230731	103000	435693840	15970	15970	15970	15970	27
553	20230731	102900	435262650	16030	16030	16030	16030	0
554	20230731	102800	435262650	16030	15950	16030	15950	63
555	20230731	102700	434257720	15950	15950	15950	15950	30
556	20230731	102600	433779220	15950	15960	15960	15950	19
557	20230731	102500	433475990	15960	15960	15960	15960	0
558	20230731	102400	433475990	15960	15960	15960	15960	0
559	20230731	102300	433475990	15960	15970	15970	15960	310
560	20230731	102200	428528180	15960	15960	15960	15960	1
561	20230731	102100	428512220	15960	16060	16070	15960	324
562	20230731	102000	423325250	15990	15990	15990	15990	50
563	20230731	101900	422525750	16060	16050	16060	15970	332
564	20230731	101800	417212920	15970	16060	16060	15970	300
565	20230731	101700	412419120	16070	16060	16070	16060	420
566	20230731	101600	405670220	16060	16050	16060	16050	290
567	20230731	101500	401013440	16060	15990	16060	15990	1311
568	20230731	101400	380003830	15940	15940	15940	15940	0
569	20230731	101300	380003830	15940	15940	15940	15940	200
570	20230731	101200	376815830	15930	15930	15930	15930	0
571	20230731	101100	376815830	15930	15930	15930	15930	0
572	20230731	101000	376815830	15930	15930	15930	15930	100
573	20230731	100900	375222830	16000	16000	16000	16000	500
574	20230731	100800	367222830	16000	15940	16000	15920	1582
575	20230731	100700	341955510	16000	16000	16000	16000	407
576	20230731	100600	335443510	15920	15940	15940	15920	600
577	20230731	100500	325881510	15960	15960	15960	15960	246
578	20230731	100400	321955350	15960	15940	15960	15940	150
579	20230731	100300	319563950	15960	15960	15960	15950	734
580	20230731	100200	307852510	15970	15970	15980	15970	1233
581	20230731	100100	288159070	15980	15990	15990	15980	20
582	20230731	100000	287839370	15990	15990	16000	15990	103
583	20230731	095900	286192130	15990	15990	15990	15990	79
584	20230731	095800	284928920	15990	15970	15990	15970	609
585	20230731	095700	275198430	15970	15960	15970	15960	19
586	20230731	095600	274895180	15960	15960	15960	15960	31
587	20230731	095500	274400420	15960	15960	15970	15960	153
588	20230731	095400	271957670	15960	15960	15960	15960	388
589	20230731	095300	265765190	15960	15960	15960	15960	0
590	20230731	095200	265765190	15960	15960	15960	15960	0
591	20230731	095100	265765190	15960	15960	15960	15930	115
592	20230731	095000	263929820	15950	15900	15950	15900	241
593	20230731	094900	260092920	15900	15910	15910	15900	272
594	20230731	094800	255767470	15910	15950	15950	15910	244
595	20230731	094700	251883830	15910	15930	15930	15910	325
596	20230731	094600	246709150	15930	15930	15930	15930	2
597	20230731	094500	246677290	15930	15960	15960	15930	11
598	20230731	094400	246501760	15970	15970	15970	15970	182
599	20230731	094300	243595220	15970	15980	15980	15970	86
600	20230731	094200	242221110	16000	16000	16000	16000	0
601	20230731	094100	242221110	16000	16000	16000	15980	45
602	20230731	094000	241501720	16000	15990	16000	15970	611
603	20230731	093900	231727740	15990	15990	15990	15990	53
604	20230731	093800	230880270	15990	15980	15990	15980	257
605	20230731	093700	226770860	15980	15940	15980	15940	1854
606	20230731	093600	197171230	15940	15940	15940	15940	1
607	20230731	093500	197155290	15940	15910	15940	15910	263
608	20230731	093400	192966400	15910	15910	15910	15910	61
609	20230731	093300	191995890	15910	15940	15940	15910	182
610	20230731	093200	189100240	15940	15940	15940	15940	5
611	20230731	093100	189020540	15960	15920	15960	15920	385
612	20230731	093000	182885690	15940	15920	15940	15920	1289
613	20230731	092900	162350830	15920	15820	15920	15820	231
614	20230731	092800	158675810	15930	15930	15930	15930	0
615	20230731	092700	158675810	15930	15870	15930	15870	1310
616	20230731	092600	137841800	15860	15840	15860	15840	172
617	20230731	092500	135116410	15850	15850	15850	15850	0
618	20230731	092400	135116410	15850	15750	15850	15750	537
619	20230731	092300	126610910	15750	15730	15750	15730	2
620	20230731	092200	126579430	15750	15730	15750	15720	153
621	20230731	092100	124173710	15720	15720	15720	15720	0
622	20230731	092000	124173710	15720	15720	15720	15720	0
623	20230731	091900	124173710	15720	15840	15840	15720	2806
624	20230731	091800	79854860	15840	15830	15840	15830	225
625	20230731	091700	76291930	15830	15830	15830	15830	416
626	20230731	091600	69706650	15720	15740	15740	15720	315
627	20230731	091500	64751600	15730	15830	15840	15730	805
628	20230731	091400	52006030	15800	15810	15850	15740	1243
629	20230731	091300	32362300	15810	15790	15810	15790	831
630	20230731	091200	19230530	15790	15790	15790	15710	195
631	20230731	091100	16151640	15790	15790	15790	15790	420
632	20230731	091000	9519840	15800	15650	15800	15650	8
633	20230731	090900	9393590	15640	15640	15640	15640	0
634	20230731	090800	9393590	15640	15640	15640	15640	0
635	20230731	090700	9393590	15640	15640	15640	15640	0
636	20230731	090600	9393590	15640	15660	15660	15640	54
637	20230731	090500	8547980	15810	15820	15820	15810	17
638	20230731	090400	8279120	15680	15670	15680	15670	10
639	20230731	090300	8122400	15660	15660	15660	15660	4
640	20230731	090200	8059760	15670	15830	15830	15670	347
641	20230731	090100	2596920	15830	15830	15830	15830	5
642	20230731	090000	2517770	15710	15850	15850	15710	159