KissMeData/314130/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203800	575030790	13750	13750	13750	13750	234
3	20230731	203700	575030790	13750	13750	13750	13750	0
4	20230731	203600	575030790	13750	13750	13750	13750	0
5	20230731	203500	575030790	13750	13750	13750	13750	0
6	20230731	203400	575030790	13750	13750	13750	13750	0
7	20230731	203300	575030790	13750	13750	13750	13750	0
8	20230731	203200	575030790	13750	13750	13750	13750	0
9	20230731	203100	575030790	13750	13750	13750	13750	0
10	20230731	203000	575030790	13750	13750	13750	13750	0
11	20230731	202900	575030790	13750	13750	13750	13750	0
12	20230731	202800	575030790	13750	13750	13750	13750	0
13	20230731	202700	575030790	13750	13750	13750	13750	0
14	20230731	202600	575030790	13750	13750	13750	13750	0
15	20230731	202500	575030790	13750	13750	13750	13750	0
16	20230731	202400	575030790	13750	13750	13750	13750	0
17	20230731	202300	575030790	13750	13750	13750	13750	0
18	20230731	202200	575030790	13750	13750	13750	13750	0
19	20230731	202100	575030790	13750	13750	13750	13750	0
20	20230731	202000	575030790	13750	13750	13750	13750	0
21	20230731	201900	575030790	13750	13750	13750	13750	0
22	20230731	201800	575030790	13750	13750	13750	13750	0
23	20230731	201700	575030790	13750	13750	13750	13750	0
24	20230731	201600	575030790	13750	13750	13750	13750	0
25	20230731	201500	575030790	13750	13750	13750	13750	0
26	20230731	201400	575030790	13750	13750	13750	13750	0
27	20230731	201300	575030790	13750	13750	13750	13750	0
28	20230731	201200	575030790	13750	13750	13750	13750	0
29	20230731	201100	575030790	13750	13750	13750	13750	0
30	20230731	201000	575030790	13750	13750	13750	13750	0
31	20230731	200900	575030790	13750	13750	13750	13750	0
32	20230731	200800	575030790	13750	13750	13750	13750	234
33	20230731	200700	575030790	13750	13750	13750	13750	0
34	20230731	200600	575030790	13750	13750	13750	13750	0
35	20230731	200500	575030790	13750	13750	13750	13750	0
36	20230731	200400	575030790	13750	13750	13750	13750	0
37	20230731	200300	575030790	13750	13750	13750	13750	0
38	20230731	200200	575030790	13750	13750	13750	13750	0
39	20230731	200100	575030790	13750	13750	13750	13750	0
40	20230731	200000	575030790	13750	13750	13750	13750	0
41	20230731	195900	575030790	13750	13750	13750	13750	0
42	20230731	195800	575030790	13750	13750	13750	13750	0
43	20230731	195700	575030790	13750	13750	13750	13750	0
44	20230731	195600	575030790	13750	13750	13750	13750	0
45	20230731	195500	575030790	13750	13750	13750	13750	0
46	20230731	195400	575030790	13750	13750	13750	13750	0
47	20230731	195300	575030790	13750	13750	13750	13750	0
48	20230731	195200	575030790	13750	13750	13750	13750	0
49	20230731	195100	575030790	13750	13750	13750	13750	0
50	20230731	195000	575030790	13750	13750	13750	13750	0
51	20230731	194900	575030790	13750	13750	13750	13750	0
52	20230731	194800	575030790	13750	13750	13750	13750	0
53	20230731	194700	575030790	13750	13750	13750	13750	0
54	20230731	194600	575030790	13750	13750	13750	13750	0
55	20230731	194500	575030790	13750	13750	13750	13750	0
56	20230731	194400	575030790	13750	13750	13750	13750	0
57	20230731	194300	575030790	13750	13750	13750	13750	0
58	20230731	194200	575030790	13750	13750	13750	13750	0
59	20230731	194100	575030790	13750	13750	13750	13750	0
60	20230731	194000	575030790	13750	13750	13750	13750	0
61	20230731	193900	575030790	13750	13750	13750	13750	0
62	20230731	193800	575030790	13750	13750	13750	13750	234
63	20230731	193700	575030790	13750	13750	13750	13750	0
64	20230731	193600	575030790	13750	13750	13750	13750	0
65	20230731	193500	575030790	13750	13750	13750	13750	0
66	20230731	193400	575030790	13750	13750	13750	13750	0
67	20230731	193300	575030790	13750	13750	13750	13750	0
68	20230731	193200	575030790	13750	13750	13750	13750	0
69	20230731	193100	575030790	13750	13750	13750	13750	0
70	20230731	193000	575030790	13750	13750	13750	13750	0
71	20230731	192900	575030790	13750	13750	13750	13750	0
72	20230731	192800	575030790	13750	13750	13750	13750	0
73	20230731	192700	575030790	13750	13750	13750	13750	0
74	20230731	192600	575030790	13750	13750	13750	13750	0
75	20230731	192500	575030790	13750	13750	13750	13750	0
76	20230731	192400	575030790	13750	13750	13750	13750	0
77	20230731	192300	575030790	13750	13750	13750	13750	0
78	20230731	192200	575030790	13750	13750	13750	13750	0
79	20230731	192100	575030790	13750	13750	13750	13750	0
80	20230731	192000	575030790	13750	13750	13750	13750	0
81	20230731	191900	575030790	13750	13750	13750	13750	0
82	20230731	191800	575030790	13750	13750	13750	13750	0
83	20230731	191700	575030790	13750	13750	13750	13750	0
84	20230731	191600	575030790	13750	13750	13750	13750	0
85	20230731	191500	575030790	13750	13750	13750	13750	0
86	20230731	191400	575030790	13750	13750	13750	13750	0
87	20230731	191300	575030790	13750	13750	13750	13750	0
88	20230731	191200	575030790	13750	13750	13750	13750	0
89	20230731	191100	575030790	13750	13750	13750	13750	0
90	20230731	191000	575030790	13750	13750	13750	13750	0
91	20230731	190900	575030790	13750	13750	13750	13750	0
92	20230731	190800	575030790	13750	13750	13750	13750	234
93	20230731	190700	575030790	13750	13750	13750	13750	0
94	20230731	190600	575030790	13750	13750	13750	13750	0
95	20230731	190500	575030790	13750	13750	13750	13750	0
96	20230731	190400	575030790	13750	13750	13750	13750	0
97	20230731	190300	575030790	13750	13750	13750	13750	0
98	20230731	190200	575030790	13750	13750	13750	13750	0
99	20230731	190100	575030790	13750	13750	13750	13750	0
100	20230731	190000	575030790	13750	13750	13750	13750	0
101	20230731	185900	575030790	13750	13750	13750	13750	0
102	20230731	185800	575030790	13750	13750	13750	13750	0
103	20230731	185700	575030790	13750	13750	13750	13750	0
104	20230731	185600	575030790	13750	13750	13750	13750	0
105	20230731	185500	575030790	13750	13750	13750	13750	0
106	20230731	185400	575030790	13750	13750	13750	13750	0
107	20230731	185300	575030790	13750	13750	13750	13750	0
108	20230731	185200	575030790	13750	13750	13750	13750	0
109	20230731	185100	575030790	13750	13750	13750	13750	0
110	20230731	185000	575030790	13750	13750	13750	13750	0
111	20230731	184900	575030790	13750	13750	13750	13750	0
112	20230731	184800	575030790	13750	13750	13750	13750	0
113	20230731	184700	575030790	13750	13750	13750	13750	0
114	20230731	184600	575030790	13750	13750	13750	13750	0
115	20230731	184500	575030790	13750	13750	13750	13750	0
116	20230731	184400	575030790	13750	13750	13750	13750	0
117	20230731	184300	575030790	13750	13750	13750	13750	0
118	20230731	184200	575030790	13750	13750	13750	13750	0
119	20230731	184100	575030790	13750	13750	13750	13750	0
120	20230731	184000	575030790	13750	13750	13750	13750	0
121	20230731	183900	575030790	13750	13750	13750	13750	0
122	20230731	183800	575030790	13750	13750	13750	13750	234
123	20230731	183700	575030790	13750	13750	13750	13750	0
124	20230731	183600	575030790	13750	13750	13750	13750	0
125	20230731	183500	575030790	13750	13750	13750	13750	0
126	20230731	183400	575030790	13750	13750	13750	13750	0
127	20230731	183300	575030790	13750	13750	13750	13750	0
128	20230731	183200	575030790	13750	13750	13750	13750	0
129	20230731	183100	575030790	13750	13750	13750	13750	0
130	20230731	183000	575030790	13750	13750	13750	13750	0
131	20230731	182900	575030790	13750	13750	13750	13750	0
132	20230731	182800	575030790	13750	13750	13750	13750	0
133	20230731	182700	575030790	13750	13750	13750	13750	0
134	20230731	182600	575030790	13750	13750	13750	13750	0
135	20230731	182500	575030790	13750	13750	13750	13750	0
136	20230731	182400	575030790	13750	13750	13750	13750	0
137	20230731	182300	575030790	13750	13750	13750	13750	0
138	20230731	182200	575030790	13750	13750	13750	13750	0
139	20230731	182100	575030790	13750	13750	13750	13750	0
140	20230731	182000	575030790	13750	13750	13750	13750	0
141	20230731	181900	575030790	13750	13750	13750	13750	0
142	20230731	181800	575030790	13750	13750	13750	13750	0
143	20230731	181700	575030790	13750	13750	13750	13750	0
144	20230731	181600	575030790	13750	13750	13750	13750	0
145	20230731	181500	575030790	13750	13750	13750	13750	0
146	20230731	181400	575030790	13750	13750	13750	13750	0
147	20230731	181300	575030790	13750	13750	13750	13750	0
148	20230731	181200	575030790	13750	13750	13750	13750	0
149	20230731	181100	575030790	13750	13750	13750	13750	0
150	20230731	181000	575030790	13750	13750	13750	13750	0
151	20230731	180900	575030790	13750	13750	13750	13750	0
152	20230731	180800	575030790	13750	13750	13750	13750	234
153	20230731	180700	575030790	13750	13750	13750	13750	0
154	20230731	180600	575030790	13750	13750	13750	13750	0
155	20230731	180500	575030790	13750	13750	13750	13750	0
156	20230731	180400	575030790	13750	13750	13750	13750	0
157	20230731	180300	575030790	13750	13750	13750	13750	0
158	20230731	180200	575030790	13750	13750	13750	13750	0
159	20230731	180100	575030790	13750	13750	13750	13750	0
160	20230731	180000	575030790	13750	13750	13750	13750	0
161	20230731	175900	575030790	13750	13750	13750	13750	0
162	20230731	175800	575030790	13750	13750	13750	13750	0
163	20230731	175700	575030790	13750	13750	13750	13750	0
164	20230731	175600	575030790	13750	13750	13750	13750	0
165	20230731	175500	575030790	13750	13750	13750	13750	0
166	20230731	175400	575030790	13750	13750	13750	13750	0
167	20230731	175300	575030790	13750	13750	13750	13750	0
168	20230731	175200	575030790	13750	13750	13750	13750	0
169	20230731	175100	575030790	13750	13750	13750	13750	0
170	20230731	175000	575030790	13750	13750	13750	13750	0
171	20230731	174900	575030790	13750	13750	13750	13750	0
172	20230731	174800	575030790	13750	13750	13750	13750	0
173	20230731	174700	575030790	13750	13750	13750	13750	0
174	20230731	174600	575030790	13750	13750	13750	13750	0
175	20230731	174500	575030790	13750	13750	13750	13750	0
176	20230731	174400	575030790	13750	13750	13750	13750	0
177	20230731	174300	575030790	13750	13750	13750	13750	0
178	20230731	174200	575030790	13750	13750	13750	13750	0
179	20230731	174100	575030790	13750	13750	13750	13750	0
180	20230731	174000	575030790	13750	13750	13750	13750	0
181	20230731	173900	575030790	13750	13750	13750	13750	0
182	20230731	173800	575030790	13750	13750	13750	13750	234
183	20230731	173700	575030790	13750	13750	13750	13750	0
184	20230731	173600	575030790	13750	13750	13750	13750	0
185	20230731	173500	575030790	13750	13750	13750	13750	0
186	20230731	173400	575030790	13750	13750	13750	13750	0
187	20230731	173300	575030790	13750	13750	13750	13750	0
188	20230731	173200	575030790	13750	13750	13750	13750	0
189	20230731	173100	575030790	13750	13750	13750	13750	0
190	20230731	173000	575030790	13750	13750	13750	13750	0
191	20230731	172900	575030790	13750	13750	13750	13750	0
192	20230731	172800	575030790	13750	13750	13750	13750	0
193	20230731	172700	575030790	13750	13750	13750	13750	0
194	20230731	172600	575030790	13750	13750	13750	13750	0
195	20230731	172500	575030790	13750	13750	13750	13750	0
196	20230731	172400	575030790	13750	13750	13750	13750	0
197	20230731	172300	575030790	13750	13750	13750	13750	0
198	20230731	172200	575030790	13750	13750	13750	13750	0
199	20230731	172100	575030790	13750	13750	13750	13750	0
200	20230731	172000	575030790	13750	13750	13750	13750	0
201	20230731	171900	575030790	13750	13750	13750	13750	0
202	20230731	171800	575030790	13750	13750	13750	13750	0
203	20230731	171700	575030790	13750	13750	13750	13750	0
204	20230731	171600	575030790	13750	13750	13750	13750	0
205	20230731	171500	575030790	13750	13750	13750	13750	0
206	20230731	171400	575030790	13750	13750	13750	13750	0
207	20230731	171300	575030790	13750	13750	13750	13750	0
208	20230731	171200	575030790	13750	13750	13750	13750	0
209	20230731	171100	575030790	13750	13750	13750	13750	0
210	20230731	171000	575030790	13750	13750	13750	13750	0
211	20230731	170900	575030790	13750	13750	13750	13750	0
212	20230731	170800	575030790	13750	13750	13750	13750	234
213	20230731	170700	575030790	13750	13750	13750	13750	0
214	20230731	170600	575030790	13750	13750	13750	13750	0
215	20230731	170500	575030790	13750	13750	13750	13750	0
216	20230731	170400	575030790	13750	13750	13750	13750	0
217	20230731	170300	575030790	13750	13750	13750	13750	0
218	20230731	170200	575030790	13750	13750	13750	13750	0
219	20230731	170100	575030790	13750	13750	13750	13750	0
220	20230731	170000	575030790	13750	13750	13750	13750	0
221	20230731	165900	575030790	13750	13750	13750	13750	0
222	20230731	165800	575030790	13750	13750	13750	13750	0
223	20230731	165700	575030790	13750	13750	13750	13750	0
224	20230731	165600	575030790	13750	13750	13750	13750	0
225	20230731	165500	575030790	13750	13750	13750	13750	0
226	20230731	165400	575030790	13750	13750	13750	13750	0
227	20230731	165300	575030790	13750	13750	13750	13750	0
228	20230731	165200	575030790	13750	13750	13750	13750	0
229	20230731	165100	575030790	13750	13750	13750	13750	0
230	20230731	165000	575030790	13750	13750	13750	13750	0
231	20230731	164900	575030790	13750	13750	13750	13750	0
232	20230731	164800	575030790	13750	13750	13750	13750	0
233	20230731	164700	575030790	13750	13750	13750	13750	0
234	20230731	164600	575030790	13750	13750	13750	13750	0
235	20230731	164500	575030790	13750	13750	13750	13750	0
236	20230731	164400	575030790	13750	13750	13750	13750	0
237	20230731	164300	575030790	13750	13750	13750	13750	0
238	20230731	164200	575030790	13750	13750	13750	13750	0
239	20230731	164100	575030790	13750	13750	13750	13750	0
240	20230731	164000	575030790	13750	13750	13750	13750	0
241	20230731	163900	575030790	13750	13750	13750	13750	0
242	20230731	163800	575030790	13750	13750	13750	13750	234
243	20230731	163700	575030790	13750	13750	13750	13750	0
244	20230731	163600	575030790	13750	13750	13750	13750	0
245	20230731	163500	575030790	13750	13750	13750	13750	0
246	20230731	163400	575030790	13750	13750	13750	13750	0
247	20230731	163300	575030790	13750	13750	13750	13750	0
248	20230731	163200	575030790	13750	13750	13750	13750	0
249	20230731	163100	575030790	13750	13750	13750	13750	0
250	20230731	163000	575030790	13750	13750	13750	13750	0
251	20230731	162900	575030790	13750	13750	13750	13750	0
252	20230731	162800	575030790	13750	13750	13750	13750	0
253	20230731	162700	575030790	13750	13750	13750	13750	0
254	20230731	162600	575030790	13750	13750	13750	13750	0
255	20230731	162500	575030790	13750	13750	13750	13750	0
256	20230731	162400	575030790	13750	13750	13750	13750	0
257	20230731	162300	575030790	13750	13750	13750	13750	0
258	20230731	162200	575030790	13750	13750	13750	13750	0
259	20230731	162100	575030790	13750	13750	13750	13750	0
260	20230731	162000	575030790	13750	13750	13750	13750	0
261	20230731	161900	575030790	13750	13750	13750	13750	0
262	20230731	161800	575030790	13750	13750	13750	13750	0
263	20230731	161700	575030790	13750	13750	13750	13750	0
264	20230731	161600	575030790	13750	13750	13750	13750	0
265	20230731	161500	575030790	13750	13750	13750	13750	0
266	20230731	161400	575030790	13750	13750	13750	13750	0
267	20230731	161300	575030790	13750	13750	13750	13750	0
268	20230731	161200	575030790	13750	13750	13750	13750	0
269	20230731	161100	575030790	13750	13750	13750	13750	0
270	20230731	161000	575030790	13750	13750	13750	13750	0
271	20230731	160900	575030790	13750	13750	13750	13750	0
272	20230731	160800	575030790	13750	13750	13750	13750	234
273	20230731	160700	575030790	13750	13750	13750	13750	0
274	20230731	160600	575030790	13750	13750	13750	13750	0
275	20230731	160500	575030790	13750	13750	13750	13750	0
276	20230731	160400	575030790	13750	13750	13750	13750	0
277	20230731	160300	575030790	13750	13750	13750	13750	0
278	20230731	160200	575030790	13750	13750	13750	13750	0
279	20230731	160100	575030790	13750	13750	13750	13750	0
280	20230731	160000	575030790	13750	13750	13750	13750	0
281	20230731	155900	575030790	13750	13750	13750	13750	0
282	20230731	155800	575030790	13750	13750	13750	13750	0
283	20230731	155700	575030790	13750	13750	13750	13750	0
284	20230731	155600	575030790	13750	13750	13750	13750	0
285	20230731	155500	575030790	13750	13750	13750	13750	0
286	20230731	155400	575030790	13750	13750	13750	13750	0
287	20230731	155300	575030790	13750	13750	13750	13750	0
288	20230731	155200	575030790	13750	13750	13750	13750	0
289	20230731	155100	575030790	13750	13750	13750	13750	0
290	20230731	155000	575030790	13750	13750	13750	13750	0
291	20230731	154900	575030790	13750	13750	13750	13750	0
292	20230731	154800	575030790	13750	13750	13750	13750	0
293	20230731	154700	575030790	13750	13750	13750	13750	0
294	20230731	154600	575030790	13750	13750	13750	13750	0
295	20230731	154500	575030790	13750	13750	13750	13750	0
296	20230731	154400	575030790	13750	13750	13750	13750	0
297	20230731	154300	575030790	13750	13750	13750	13750	0
298	20230731	154200	575030790	13750	13750	13750	13750	0
299	20230731	154100	575030790	13750	13750	13750	13750	0
300	20230731	154000	575030790	13750	13750	13750	13750	0
301	20230731	153900	575030790	13750	13750	13750	13750	0
302	20230731	153800	575030790	13750	13750	13750	13750	234
303	20230731	153700	575030790	13750	13750	13750	13750	0
304	20230731	153600	575030790	13750	13750	13750	13750	0
305	20230731	153500	575030790	13750	13750	13750	13750	0
306	20230731	153400	575030790	13750	13750	13750	13750	0
307	20230731	153300	575030790	13750	13750	13750	13750	0
308	20230731	153200	575030790	13750	13750	13750	13750	0
309	20230731	153100	575030790	13750	13750	13750	13750	0
310	20230731	153000	575030790	13750	13750	13750	13750	234
311	20230731	152900	571813290	13740	13740	13740	13740	0
312	20230731	152800	571813290	13740	13740	13740	13740	0
313	20230731	152700	571813290	13740	13740	13740	13740	0
314	20230731	152600	571813290	13740	13740	13740	13740	0
315	20230731	152500	571813290	13740	13740	13740	13740	0
316	20230731	152400	571813290	13740	13740	13740	13740	0
317	20230731	152300	571813290	13740	13740	13740	13740	0
318	20230731	152200	571813290	13740	13740	13740	13740	0
319	20230731	152100	571813290	13740	13740	13740	13740	0
320	20230731	152000	571813290	13740	13740	13740	13740	0
321	20230731	151900	571813290	13740	13670	13740	13670	403
322	20230731	151800	566277440	13670	13650	13670	13640	251
323	20230731	151700	562852200	13670	13650	13670	13650	101
324	20230731	151600	561473530	13650	13650	13650	13650	0
325	20230731	151500	561473530	13650	13650	13650	13650	91
326	20230731	151400	560231380	13650	13660	13670	13650	908
327	20230731	151300	547833220	13660	13650	13660	13650	14
328	20230731	151200	547642100	13660	13660	13660	13660	21
329	20230731	151100	547355240	13660	13670	13670	13660	329
330	20230731	151000	542860980	13670	13670	13670	13670	24
331	20230731	150900	542532900	13700	13700	13700	13700	0
332	20230731	150800	542532900	13700	13700	13700	13660	502
333	20230731	150700	535667330	13680	13680	13680	13680	55
334	20230731	150600	534914930	13680	13690	13690	13680	247
335	20230731	150500	531534130	13710	13710	13710	13710	108
336	20230731	150400	530053450	13710	13700	13710	13700	48
337	20230731	150300	529395830	13710	13700	13710	13700	8
338	20230731	150200	529286220	13700	13710	13710	13700	201
339	20230731	150100	526532510	13700	13700	13700	13700	7
340	20230731	150000	526436610	13710	13710	13710	13710	0
341	20230731	145900	526436610	13710	13710	13710	13710	373
342	20230731	145800	521322780	13740	13740	13740	13740	3
343	20230731	145700	521281560	13740	13740	13740	13740	0
344	20230731	145600	521281560	13740	13740	13740	13740	20
345	20230731	145500	521006760	13740	13740	13740	13740	120
346	20230731	145400	519357960	13740	13740	13740	13740	0
347	20230731	145300	519357960	13740	13700	13740	13700	106
348	20230731	145200	517905720	13700	13700	13700	13700	146
349	20230731	145100	515905520	13690	13690	13690	13690	7
350	20230731	145000	515809690	13700	13700	13700	13690	68
351	20230731	144900	514878160	13700	13700	13700	13700	20
352	20230731	144800	514604160	13700	13700	13700	13690	9
353	20230731	144700	514480930	13690	13690	13690	13690	0
354	20230731	144600	514480930	13690	13700	13700	13690	28
355	20230731	144500	514097430	13700	13690	13700	13690	6
356	20230731	144400	514015280	13690	13690	13690	13690	1
357	20230731	144300	514001590	13690	13700	13740	13690	93
358	20230731	144200	512727400	13700	13700	13700	13700	59
359	20230731	144100	511919100	13740	13740	13740	13740	0
360	20230731	144000	511919100	13740	13740	13740	13740	31
361	20230731	143900	511493160	13740	13740	13740	13740	5
362	20230731	143800	511424460	13740	13740	13740	13740	0
363	20230731	143700	511424460	13740	13740	13740	13740	0
364	20230731	143600	511424460	13740	13740	13740	13740	0
365	20230731	143500	511424460	13740	13740	13740	13740	0
366	20230731	143400	511424460	13740	13740	13740	13740	0
367	20230731	143300	511424460	13740	13740	13740	13740	5
368	20230731	143200	511355760	13740	13740	13740	13740	0
369	20230731	143100	511355760	13740	13700	13740	13700	101
370	20230731	143000	509972020	13700	13730	13730	13700	210
371	20230731	142900	507094710	13740	13740	13740	13740	0
372	20230731	142800	507094710	13740	13740	13740	13740	0
373	20230731	142700	507094710	13740	13740	13740	13740	1
374	20230731	142600	507080970	13700	13700	13740	13700	25
375	20230731	142500	506738370	13700	13700	13700	13700	8
376	20230731	142400	506628770	13700	13710	13740	13700	398
377	20230731	142300	501173730	13740	13740	13740	13740	0
378	20230731	142200	501173730	13740	13740	13740	13740	0
379	20230731	142100	501173730	13740	13730	13740	13730	2
380	20230731	142000	501146260	13730	13700	13730	13700	52
381	20230731	141900	500433710	13700	13700	13700	13700	0
382	20230731	141800	500433710	13700	13700	13700	13700	166
383	20230731	141700	498159510	13700	13700	13700	13700	1
384	20230731	141600	498145810	13690	13700	13700	13690	9
385	20230731	141500	498022580	13650	13700	13700	13650	5
386	20230731	141400	497954130	13700	13700	13700	13700	10
387	20230731	141300	497817130	13650	13650	13650	13650	682
388	20230731	141200	488507830	13670	13700	13700	13670	125
389	20230731	141100	486796660	13730	13730	13730	13730	0
390	20230731	141000	486796660	13730	13730	13740	13730	301
391	20230731	140900	482663920	13730	13730	13730	13730	0
392	20230731	140800	482663920	13730	13730	13730	13730	100
393	20230731	140700	481290920	13730	13700	13730	13700	8
394	20230731	140600	481181290	13720	13720	13720	13720	0
395	20230731	140500	481181290	13720	13720	13720	13720	0
396	20230731	140400	481181290	13720	13650	13720	13650	150
397	20230731	140300	479123920	13650	13650	13650	13650	23
398	20230731	140200	478809970	13730	13730	13730	13730	5
399	20230731	140100	478741320	13730	13730	13730	13730	0
400	20230731	140000	478741320	13730	13700	13730	13650	9
401	20230731	135900	478618090	13740	13740	13740	13740	5
402	20230731	135800	478549390	13740	13740	13740	13740	0
403	20230731	135700	478549390	13740	13740	13740	13740	1
404	20230731	135600	478535650	13730	13730	13730	13730	0
405	20230731	135500	478535650	13730	13730	13730	13730	50
406	20230731	135400	477849150	13740	13740	13740	13740	0
407	20230731	135300	477849150	13740	13740	13740	13740	0
408	20230731	135200	477849150	13740	13740	13740	13740	2
409	20230731	135100	477821670	13750	13660	13750	13650	20
410	20230731	135000	477548540	13680	13700	13700	13680	82
411	20230731	134900	476425160	13750	13750	13750	13750	0
412	20230731	134800	476425160	13750	13750	13750	13750	47
413	20230731	134700	475778910	13750	13750	13750	13750	1
414	20230731	134600	475765160	13750	13750	13750	13750	0
415	20230731	134500	475765160	13750	13740	13750	13740	12
416	20230731	134400	475600210	13750	13750	13750	13750	0
417	20230731	134300	475600210	13750	13750	13750	13750	0
418	20230731	134200	475600210	13750	13740	13750	13740	75
419	20230731	134100	474569700	13750	13750	13750	13740	20
420	20230731	134000	474294810	13750	13750	13750	13740	230
421	20230731	133900	471134590	13740	13730	13740	13730	193
422	20230731	133800	468484350	13730	13730	13730	13730	1
423	20230731	133700	468470620	13730	13730	13730	13730	1
424	20230731	133600	468456890	13720	13720	13720	13720	5
425	20230731	133500	468388290	13740	13740	13740	13740	0
426	20230731	133400	468388290	13740	13740	13740	13740	1
427	20230731	133300	468374550	13650	13740	13740	13650	2
428	20230731	133200	468347160	13620	13710	13710	13620	390
429	20230731	133100	463016740	13740	13710	13740	13710	5
430	20230731	133000	462948160	13740	13740	13740	13740	1
431	20230731	132900	462934420	13710	13710	13710	13710	500
432	20230731	132800	456079420	13750	13750	13750	13750	2
433	20230731	132700	456051920	13750	13750	13750	13750	0
434	20230731	132600	456051920	13750	13740	13750	13740	20
435	20230731	132500	455777110	13740	13740	13740	13740	8
436	20230731	132400	455667190	13740	13740	13740	13740	44
437	20230731	132300	455062630	13740	13730	13740	13730	44
438	20230731	132200	454458180	13720	13700	13720	13700	53
439	20230731	132100	453731670	13700	13690	13700	13690	80
440	20230731	132000	452635750	13690	13690	13690	13690	8
441	20230731	131900	452526230	13700	13690	13700	13690	30
442	20230731	131800	452115310	13690	13690	13690	13690	128
443	20230731	131700	450362990	13700	13690	13700	13690	13
444	20230731	131600	450184970	13690	13690	13700	13690	424
445	20230731	131500	444380400	13690	13690	13690	13690	0
446	20230731	131400	444380400	13690	13690	13690	13690	3
447	20230731	131300	444339330	13690	13700	13700	13610	670
448	20230731	131200	435184560	13700	13700	13700	13700	62
449	20230731	131100	434335160	13700	13700	13700	13700	217
450	20230731	131000	431362260	13680	13680	13680	13680	134
451	20230731	130900	429529140	13710	13710	13710	13710	10
452	20230731	130800	429392040	13730	13730	13730	13730	0
453	20230731	130700	429392040	13730	13700	13730	13690	198
454	20230731	130600	426680570	13760	13760	13760	13760	0
455	20230731	130500	426680570	13760	13750	13760	13750	52
456	20230731	130400	425965560	13760	13760	13760	13760	0
457	20230731	130300	425965560	13760	13760	13760	13760	0
458	20230731	130200	425965560	13760	13760	13760	13760	3
459	20230731	130100	425924280	13700	13700	13700	13700	199
460	20230731	130000	423197980	13770	13770	13770	13770	101
461	20230731	125900	421807210	13770	13770	13770	13770	0
462	20230731	125800	421807210	13770	13770	13770	13770	0
463	20230731	125700	421807210	13770	13770	13770	13770	1
464	20230731	125600	421793440	13770	13770	13770	13770	0
465	20230731	125500	421793440	13770	13770	13770	13770	0
466	20230731	125400	421793440	13770	13770	13770	13770	20
467	20230731	125300	421518040	13770	13770	13770	13770	30
468	20230731	125200	421104940	13770	13770	13770	13770	0
469	20230731	125100	421104940	13770	13770	13770	13770	0
470	20230731	125000	421104940	13770	13770	13770	13770	0
471	20230731	124900	421104940	13770	13770	13780	13770	102
472	20230731	124800	419699520	13770	13770	13770	13770	0
473	20230731	124700	419699520	13770	13770	13770	13770	11
474	20230731	124600	419548050	13780	13780	13780	13780	0
475	20230731	124500	419548050	13780	13780	13780	13780	10
476	20230731	124400	419410250	13780	13780	13780	13780	4
477	20230731	124300	419355130	13780	13780	13780	13780	11
478	20230731	124200	419203550	13780	13760	13780	13740	48
479	20230731	124100	418542260	13680	13770	13780	13680	12
480	20230731	124000	418377150	13780	13770	13780	13770	26
481	20230731	123900	418019120	13770	13770	13770	13770	1
482	20230731	123800	418005350	13770	13770	13770	13770	102
483	20230731	123700	416600810	13780	13780	13780	13780	0
484	20230731	123600	416600810	13780	13770	13780	13770	50
485	20230731	123500	415911830	13770	13770	13770	13770	1
486	20230731	123400	415898060	13670	13750	13750	13670	18
487	20230731	123300	415651230	13680	13680	13680	13680	0
488	20230731	123200	415651230	13680	13720	13720	13680	23
489	20230731	123100	415336140	13790	13790	13790	13790	5
490	20230731	123000	415267190	13790	13790	13790	13790	2
491	20230731	122900	415239610	13810	13810	13810	13810	3
492	20230731	122800	415198180	13820	13810	13820	13810	6
493	20230731	122700	415115310	13810	13750	13810	13750	10
494	20230731	122600	414977630	13750	13750	13750	13750	147
495	20230731	122500	412956380	13830	13770	13830	13750	476
496	20230731	122400	406406630	13840	13840	13840	13840	0
497	20230731	122300	406406630	13840	13840	13840	13840	0
498	20230731	122200	406406630	13840	13840	13840	13840	10
499	20230731	122100	406268230	13860	13850	13860	13850	6
500	20230731	122000	406185120	13840	13760	13840	13760	11
501	20230731	121900	406033250	13760	13760	13760	13760	1
502	20230731	121800	406019490	13750	13850	13920	13750	74
503	20230731	121700	404993300	13810	13850	13930	13810	1556
504	20230731	121600	383455300	13970	13910	13990	13850	188
505	20230731	121500	380848820	13860	13850	14150	13820	819
506	20230731	121400	369509890	13920	13670	14260	13670	6113
507	20230731	121300	284065680	13670	13670	13670	13670	0
508	20230731	121200	284065680	13670	13680	13680	13670	4
509	20230731	121100	284010970	13680	13680	13680	13680	0
510	20230731	121000	284010970	13680	13600	13680	13600	113
511	20230731	120900	282474090	13600	13710	13710	13590	951
512	20230731	120800	269508250	13730	13730	13730	13730	0
513	20230731	120700	269508250	13730	13730	13730	13730	0
514	20230731	120600	269508250	13730	13730	13730	13730	0
515	20230731	120500	269508250	13730	13730	13730	13730	0
516	20230731	120400	269508250	13730	13720	13730	13720	35
517	20230731	120300	269028040	13740	13740	13740	13730	7
518	20230731	120200	268931880	13780	13780	13780	13780	0
519	20230731	120100	268931880	13780	13780	13780	13780	0
520	20230731	120000	268931880	13780	13780	13780	13780	0
521	20230731	115900	268931880	13780	13780	13780	13780	0
522	20230731	115800	268931880	13780	13780	13780	13780	0
523	20230731	115700	268931880	13780	13780	13780	13780	0
524	20230731	115600	268931880	13780	13780	13780	13780	0
525	20230731	115500	268931880	13780	13780	13780	13780	0
526	20230731	115400	268931880	13780	13780	13780	13780	0
527	20230731	115300	268931880	13780	13780	13780	13780	10
528	20230731	115200	268794080	13780	13780	13780	13780	3
529	20230731	115100	268752740	13780	13740	13780	13740	53
530	20230731	115000	268024260	13780	13750	13780	13750	20
531	20230731	114900	267749230	13750	13750	13750	13750	181
532	20230731	114800	265260480	13780	13770	13780	13750	53
533	20230731	114700	264531650	13750	13740	13750	13740	512
534	20230731	114600	257491810	13750	13750	13750	13750	8
535	20230731	114500	257381810	13750	13750	13750	13750	3
536	20230731	114400	257340560	13750	13750	13750	13750	3
537	20230731	114300	257299310	13750	13750	13750	13750	5
538	20230731	114200	257230560	13750	13750	13750	13750	151
539	20230731	114100	255154310	13750	13670	13750	13670	91
540	20230731	114000	253910260	13750	13750	13750	13670	56
541	20230731	113900	253144260	13670	13690	13690	13670	100
542	20230731	113800	251776390	13750	13750	13750	13750	0
543	20230731	113700	251776390	13750	13750	13750	13750	0
544	20230731	113600	251776390	13750	13750	13750	13750	1
545	20230731	113500	251762640	13730	13720	13750	13720	3
546	20230731	113400	251721440	13750	13750	13750	13750	20
547	20230731	113300	251446440	13750	13750	13750	13750	0
548	20230731	113200	251446440	13750	13740	13750	13740	7
549	20230731	113100	251350250	13750	13730	13750	13670	161
550	20230731	113000	249146060	13750	13750	13750	13750	0
551	20230731	112900	249146060	13750	13750	13780	13750	26
552	20230731	112800	248788470	13780	13780	13780	13780	1
553	20230731	112700	248774690	13780	13780	13780	13780	9
554	20230731	112600	248650670	13750	13750	13750	13750	1
555	20230731	112500	248636920	13780	13780	13780	13780	15
556	20230731	112400	248430220	13780	13780	13780	13780	0
557	20230731	112300	248430220	13780	13780	13780	13780	0
558	20230731	112200	248430220	13780	13780	13780	13780	5
559	20230731	112100	248361320	13740	13740	13740	13740	10
560	20230731	112000	248223920	13770	13770	13770	13770	4
561	20230731	111900	248168840	13770	13780	13780	13670	700
562	20230731	111800	238559490	13780	13740	13780	13740	97
563	20230731	111700	237225650	13670	13670	13670	13670	200
564	20230731	111600	234491650	13670	13670	13670	13670	1
565	20230731	111500	234477980	13670	13670	13670	13670	119
566	20230731	111400	232851250	13660	13660	13660	13660	50
567	20230731	111300	232168250	13670	13670	13670	13670	18
568	20230731	111200	231922190	13750	13750	13750	13750	0
569	20230731	111100	231922190	13750	13750	13750	13750	0
570	20230731	111000	231922190	13750	13750	13750	13750	3
571	20230731	110900	231880940	13750	13750	13750	13750	0
572	20230731	110800	231880940	13750	13740	13750	13740	10
573	20230731	110700	231743490	13750	13750	13750	13750	0
574	20230731	110600	231743490	13750	13750	13750	13750	1
575	20230731	110500	231729740	13740	13740	13740	13740	0
576	20230731	110400	231729740	13740	13740	13740	13740	0
577	20230731	110300	231729740	13740	13740	13740	13740	1000
578	20230731	110200	217989740	13740	13740	13740	13740	0
579	20230731	110100	217989740	13740	13740	13740	13740	10
580	20230731	110000	217852340	13740	13740	13740	13740	1
581	20230731	105900	217838600	13700	13740	13740	13700	11
582	20230731	105800	217687660	13750	13690	13750	13690	10
583	20230731	105700	217550640	13690	13690	13690	13690	25
584	20230731	105600	217208390	13690	13650	13690	13650	25
585	20230731	105500	216866790	13650	13650	13650	13650	1
586	20230731	105400	216853140	13690	13690	13690	13690	0
587	20230731	105300	216853140	13690	13690	13690	13690	0
588	20230731	105200	216853140	13690	13690	13690	13690	1
589	20230731	105100	216839450	13690	13680	13690	13680	19
590	20230731	105000	216579470	13610	13610	13610	13610	26
591	20230731	104900	216225610	13680	13680	13680	13660	7
592	20230731	104800	216129950	13660	13660	13660	13660	69
593	20230731	104700	215187410	13680	13690	13690	13660	63
594	20230731	104600	214326170	13750	13750	13750	13750	1
595	20230731	104500	214312420	13690	13690	13750	13690	31
596	20230731	104400	213887730	13750	13690	13750	13690	12
597	20230731	104300	213723340	13750	13750	13750	13750	0
598	20230731	104200	213723340	13750	13720	13750	13650	78
599	20230731	104100	212656130	13780	13780	13780	13780	5
600	20230731	104000	212587230	13780	13780	13780	13780	101
601	20230731	103900	211195450	13780	13780	13780	13780	2
602	20230731	103800	211167890	13780	13780	13780	13780	0
603	20230731	103700	211167890	13780	13780	13780	13780	0
604	20230731	103600	211167890	13780	13780	13780	13780	2
605	20230731	103500	211140330	13780	13780	13780	13780	0
606	20230731	103400	211140330	13780	13780	13780	13780	1
607	20230731	103300	211126550	13700	13790	13790	13700	29
608	20230731	103200	210728350	13790	13790	13790	13790	10
609	20230731	103100	210590450	13790	13790	13790	13790	0
610	20230731	103000	210590450	13790	13790	13790	13790	5
611	20230731	102900	210521500	13810	13810	13810	13810	0
612	20230731	102800	210521500	13810	13800	13810	13800	5
613	20230731	102700	210452490	13810	13810	13810	13810	0
614	20230731	102600	210452490	13810	13790	13810	13790	40
615	20230731	102500	209900340	13810	13810	13810	13810	0
616	20230731	102400	209900340	13810	13810	13810	13810	0
617	20230731	102300	209900340	13810	13810	13810	13810	0
618	20230731	102200	209900340	13810	13820	13820	13800	54
619	20230731	102100	209155110	13820	13820	13820	13820	0
620	20230731	102000	209155110	13820	13810	13820	13810	62
621	20230731	101900	208298380	13820	13820	13820	13820	10
622	20230731	101800	208160180	13820	13820	13820	13820	8
623	20230731	101700	208049620	13820	13820	13820	13820	810
624	20230731	101600	196855420	13820	13810	13820	13810	30
625	20230731	101500	196440870	13820	13830	13830	13820	69
626	20230731	101400	195486950	13830	13830	13830	13830	13
627	20230731	101300	195307160	13840	13840	13840	13840	0
628	20230731	101200	195307160	13840	13840	13840	13840	0
629	20230731	101100	195307160	13840	13680	13840	13680	61
630	20230731	101000	194469910	13650	13640	13650	13630	676
631	20230731	100900	185248030	13630	13640	13640	13610	196
632	20230731	100800	182578110	13640	13630	13640	13630	5
633	20230731	100700	182509950	13640	13640	13640	13640	115
634	20230731	100600	180941350	13640	13630	13640	13630	51
635	20230731	100500	180245960	13640	13640	13640	13640	12
636	20230731	100400	180082280	13600	13580	13600	13560	458
637	20230731	100300	173855810	13560	13480	13560	13470	427
638	20230731	100200	168073310	13480	13550	13550	13480	31
639	20230731	100100	167654630	13440	13440	13440	13440	0
640	20230731	100000	167654630	13440	13470	13470	13440	551
641	20230731	095900	160241420	13470	13470	13470	13470	400
642	20230731	095800	154853420	13470	13550	13550	13470	349
643	20230731	095700	150145600	13550	13550	13550	13550	0
644	20230731	095600	150145600	13550	13560	13560	13550	213
645	20230731	095500	147259150	13560	13550	13560	13550	110
646	20230731	095400	145768550	13560	13560	13560	13560	0
647	20230731	095300	145768550	13560	13480	13560	13480	2
648	20230731	095200	145741510	13580	13580	13580	13580	0
649	20230731	095100	145741510	13580	13590	13590	13460	1991
650	20230731	095000	118929920	13600	13510	13600	13490	194
651	20230731	094900	116310550	13600	13560	13600	13560	8
652	20230731	094800	116202030	13560	13520	13560	13510	602
653	20230731	094700	108068400	13600	13600	13600	13600	1
654	20230731	094600	108054800	13570	13560	13570	13560	114
655	20230731	094500	106508860	13560	13560	13560	13500	406
656	20230731	094400	101021500	13560	13560	13560	13560	2
657	20230731	094300	100994380	13570	13500	13570	13490	106
658	20230731	094200	99563360	13610	13490	13610	13490	255
659	20230731	094100	96115810	13480	13480	13500	13480	286
660	20230731	094000	92258600	13490	13510	13510	13490	52
661	20230731	093900	91556860	13500	13500	13500	13500	0
662	20230731	093800	91556860	13500	13500	13500	13500	160
663	20230731	093700	89396860	13500	13530	13580	13500	743
664	20230731	093600	79356070	13540	13570	13570	13540	270
665	20230731	093500	75698220	13650	13650	13650	13650	0
666	20230731	093400	75698220	13650	13650	13650	13650	1
667	20230731	093300	75684570	13650	13650	13650	13650	10
668	20230731	093200	75548070	13660	13660	13660	13660	1
669	20230731	093100	75534410	13660	13660	13660	13660	8
670	20230731	093000	75425130	13670	13670	13670	13670	2
671	20230731	092900	75397790	13570	13570	13670	13570	40
672	20230731	092800	74854890	13570	13570	13570	13570	114
673	20230731	092700	73307910	13680	13570	13680	13570	287
674	20230731	092600	69404660	13600	13560	13600	13560	34
675	20230731	092500	68943350	13570	13600	13600	13570	250
676	20230731	092400	65543800	13600	13730	13730	13600	124
677	20230731	092300	63842300	13730	13560	13730	13550	168
678	20230731	092200	61565040	13550	13620	13800	13550	665
679	20230731	092100	52470430	13620	13620	13620	13620	0
680	20230731	092000	52470430	13620	13620	13620	13620	1
681	20230731	091900	52456810	13550	13580	13580	13550	16
682	20230731	091800	52239980	13580	13580	13580	13580	13
683	20230731	091700	52063440	13580	13540	13580	13540	656
684	20230731	091600	43170620	13530	13540	13540	13530	61
685	20230731	091500	42344780	13570	13570	13570	13570	1
686	20230731	091400	42331210	13540	13590	13590	13540	1667
687	20230731	091300	19705710	13620	13640	13640	13610	354
688	20230731	091200	14884340	13640	13770	13770	13620	110
689	20230731	091100	13384790	13780	13630	13780	13620	101
690	20230731	091000	12008510	13640	13640	13640	13640	100
691	20230731	090900	10644510	13720	13720	13720	13720	1
692	20230731	090800	10630790	13640	13640	13640	13640	0
693	20230731	090700	10630790	13640	13640	13640	13640	33
694	20230731	090600	10180670	13720	13720	13720	13720	2
695	20230731	090500	10153230	13720	13720	13720	13640	11
696	20230731	090400	10002470	13630	13720	13720	13630	8
697	20230731	090300	9892920	13720	13720	13720	13710	35
698	20230731	090200	9412730	13710	13710	13710	13630	15
699	20230731	090100	9207480	13710	13710	13710	13610	20
700	20230731	090000	8934280	13600	13570	13610	13570	658