KissMeData/340930/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204300	1225570770	17700	17700	17700	17700	1211
3	20230731	204200	1225570770	17700	17700	17700	17700	0
4	20230731	204100	1225570770	17700	17700	17700	17700	0
5	20230731	204000	1225570770	17700	17700	17700	17700	0
6	20230731	203900	1225570770	17700	17700	17700	17700	0
7	20230731	203800	1225570770	17700	17700	17700	17700	0
8	20230731	203700	1225570770	17700	17700	17700	17700	0
9	20230731	203600	1225570770	17700	17700	17700	17700	0
10	20230731	203500	1225570770	17700	17700	17700	17700	0
11	20230731	203400	1225570770	17700	17700	17700	17700	0
12	20230731	203300	1225570770	17700	17700	17700	17700	0
13	20230731	203200	1225570770	17700	17700	17700	17700	0
14	20230731	203100	1225570770	17700	17700	17700	17700	0
15	20230731	203000	1225570770	17700	17700	17700	17700	0
16	20230731	202900	1225570770	17700	17700	17700	17700	0
17	20230731	202800	1225570770	17700	17700	17700	17700	0
18	20230731	202700	1225570770	17700	17700	17700	17700	0
19	20230731	202600	1225570770	17700	17700	17700	17700	0
20	20230731	202500	1225570770	17700	17700	17700	17700	0
21	20230731	202400	1225570770	17700	17700	17700	17700	0
22	20230731	202300	1225570770	17700	17700	17700	17700	0
23	20230731	202200	1225570770	17700	17700	17700	17700	0
24	20230731	202100	1225570770	17700	17700	17700	17700	0
25	20230731	202000	1225570770	17700	17700	17700	17700	0
26	20230731	201900	1225570770	17700	17700	17700	17700	0
27	20230731	201800	1225570770	17700	17700	17700	17700	0
28	20230731	201700	1225570770	17700	17700	17700	17700	0
29	20230731	201600	1225570770	17700	17700	17700	17700	0
30	20230731	201500	1225570770	17700	17700	17700	17700	0
31	20230731	201400	1225570770	17700	17700	17700	17700	0
32	20230731	201300	1225570770	17700	17700	17700	17700	1211
33	20230731	201200	1225570770	17700	17700	17700	17700	0
34	20230731	201100	1225570770	17700	17700	17700	17700	0
35	20230731	201000	1225570770	17700	17700	17700	17700	0
36	20230731	200900	1225570770	17700	17700	17700	17700	0
37	20230731	200800	1225570770	17700	17700	17700	17700	0
38	20230731	200700	1225570770	17700	17700	17700	17700	0
39	20230731	200600	1225570770	17700	17700	17700	17700	0
40	20230731	200500	1225570770	17700	17700	17700	17700	0
41	20230731	200400	1225570770	17700	17700	17700	17700	0
42	20230731	200300	1225570770	17700	17700	17700	17700	0
43	20230731	200200	1225570770	17700	17700	17700	17700	0
44	20230731	200100	1225570770	17700	17700	17700	17700	0
45	20230731	200000	1225570770	17700	17700	17700	17700	0
46	20230731	195900	1225570770	17700	17700	17700	17700	0
47	20230731	195800	1225570770	17700	17700	17700	17700	0
48	20230731	195700	1225570770	17700	17700	17700	17700	0
49	20230731	195600	1225570770	17700	17700	17700	17700	0
50	20230731	195500	1225570770	17700	17700	17700	17700	0
51	20230731	195400	1225570770	17700	17700	17700	17700	0
52	20230731	195300	1225570770	17700	17700	17700	17700	0
53	20230731	195200	1225570770	17700	17700	17700	17700	0
54	20230731	195100	1225570770	17700	17700	17700	17700	0
55	20230731	195000	1225570770	17700	17700	17700	17700	0
56	20230731	194900	1225570770	17700	17700	17700	17700	0
57	20230731	194800	1225570770	17700	17700	17700	17700	0
58	20230731	194700	1225570770	17700	17700	17700	17700	0
59	20230731	194600	1225570770	17700	17700	17700	17700	0
60	20230731	194500	1225570770	17700	17700	17700	17700	0
61	20230731	194400	1225570770	17700	17700	17700	17700	0
62	20230731	194300	1225570770	17700	17700	17700	17700	1211
63	20230731	194200	1225570770	17700	17700	17700	17700	0
64	20230731	194100	1225570770	17700	17700	17700	17700	0
65	20230731	194000	1225570770	17700	17700	17700	17700	0
66	20230731	193900	1225570770	17700	17700	17700	17700	0
67	20230731	193800	1225570770	17700	17700	17700	17700	0
68	20230731	193700	1225570770	17700	17700	17700	17700	0
69	20230731	193600	1225570770	17700	17700	17700	17700	0
70	20230731	193500	1225570770	17700	17700	17700	17700	0
71	20230731	193400	1225570770	17700	17700	17700	17700	0
72	20230731	193300	1225570770	17700	17700	17700	17700	0
73	20230731	193200	1225570770	17700	17700	17700	17700	0
74	20230731	193100	1225570770	17700	17700	17700	17700	0
75	20230731	193000	1225570770	17700	17700	17700	17700	0
76	20230731	192900	1225570770	17700	17700	17700	17700	0
77	20230731	192800	1225570770	17700	17700	17700	17700	0
78	20230731	192700	1225570770	17700	17700	17700	17700	0
79	20230731	192600	1225570770	17700	17700	17700	17700	0
80	20230731	192500	1225570770	17700	17700	17700	17700	0
81	20230731	192400	1225570770	17700	17700	17700	17700	0
82	20230731	192300	1225570770	17700	17700	17700	17700	0
83	20230731	192200	1225570770	17700	17700	17700	17700	0
84	20230731	192100	1225570770	17700	17700	17700	17700	0
85	20230731	192000	1225570770	17700	17700	17700	17700	0
86	20230731	191900	1225570770	17700	17700	17700	17700	0
87	20230731	191800	1225570770	17700	17700	17700	17700	0
88	20230731	191700	1225570770	17700	17700	17700	17700	0
89	20230731	191600	1225570770	17700	17700	17700	17700	0
90	20230731	191500	1225570770	17700	17700	17700	17700	0
91	20230731	191400	1225570770	17700	17700	17700	17700	0
92	20230731	191300	1225570770	17700	17700	17700	17700	1211
93	20230731	191200	1225570770	17700	17700	17700	17700	0
94	20230731	191100	1225570770	17700	17700	17700	17700	0
95	20230731	191000	1225570770	17700	17700	17700	17700	0
96	20230731	190900	1225570770	17700	17700	17700	17700	0
97	20230731	190800	1225570770	17700	17700	17700	17700	0
98	20230731	190700	1225570770	17700	17700	17700	17700	0
99	20230731	190600	1225570770	17700	17700	17700	17700	0
100	20230731	190500	1225570770	17700	17700	17700	17700	0
101	20230731	190400	1225570770	17700	17700	17700	17700	0
102	20230731	190300	1225570770	17700	17700	17700	17700	0
103	20230731	190200	1225570770	17700	17700	17700	17700	0
104	20230731	190100	1225570770	17700	17700	17700	17700	0
105	20230731	190000	1225570770	17700	17700	17700	17700	0
106	20230731	185900	1225570770	17700	17700	17700	17700	0
107	20230731	185800	1225570770	17700	17700	17700	17700	0
108	20230731	185700	1225570770	17700	17700	17700	17700	0
109	20230731	185600	1225570770	17700	17700	17700	17700	0
110	20230731	185500	1225570770	17700	17700	17700	17700	0
111	20230731	185400	1225570770	17700	17700	17700	17700	0
112	20230731	185300	1225570770	17700	17700	17700	17700	0
113	20230731	185200	1225570770	17700	17700	17700	17700	0
114	20230731	185100	1225570770	17700	17700	17700	17700	0
115	20230731	185000	1225570770	17700	17700	17700	17700	0
116	20230731	184900	1225570770	17700	17700	17700	17700	0
117	20230731	184800	1225570770	17700	17700	17700	17700	0
118	20230731	184700	1225570770	17700	17700	17700	17700	0
119	20230731	184600	1225570770	17700	17700	17700	17700	0
120	20230731	184500	1225570770	17700	17700	17700	17700	0
121	20230731	184400	1225570770	17700	17700	17700	17700	0
122	20230731	184300	1225570770	17700	17700	17700	17700	1211
123	20230731	184200	1225570770	17700	17700	17700	17700	0
124	20230731	184100	1225570770	17700	17700	17700	17700	0
125	20230731	184000	1225570770	17700	17700	17700	17700	0
126	20230731	183900	1225570770	17700	17700	17700	17700	0
127	20230731	183800	1225570770	17700	17700	17700	17700	0
128	20230731	183700	1225570770	17700	17700	17700	17700	0
129	20230731	183600	1225570770	17700	17700	17700	17700	0
130	20230731	183500	1225570770	17700	17700	17700	17700	0
131	20230731	183400	1225570770	17700	17700	17700	17700	0
132	20230731	183300	1225570770	17700	17700	17700	17700	0
133	20230731	183200	1225570770	17700	17700	17700	17700	0
134	20230731	183100	1225570770	17700	17700	17700	17700	0
135	20230731	183000	1225570770	17700	17700	17700	17700	0
136	20230731	182900	1225570770	17700	17700	17700	17700	0
137	20230731	182800	1225570770	17700	17700	17700	17700	0
138	20230731	182700	1225570770	17700	17700	17700	17700	0
139	20230731	182600	1225570770	17700	17700	17700	17700	0
140	20230731	182500	1225570770	17700	17700	17700	17700	0
141	20230731	182400	1225570770	17700	17700	17700	17700	0
142	20230731	182300	1225570770	17700	17700	17700	17700	0
143	20230731	182200	1225570770	17700	17700	17700	17700	0
144	20230731	182100	1225570770	17700	17700	17700	17700	0
145	20230731	182000	1225570770	17700	17700	17700	17700	0
146	20230731	181900	1225570770	17700	17700	17700	17700	0
147	20230731	181800	1225570770	17700	17700	17700	17700	0
148	20230731	181700	1225570770	17700	17700	17700	17700	0
149	20230731	181600	1225570770	17700	17700	17700	17700	0
150	20230731	181500	1225570770	17700	17700	17700	17700	0
151	20230731	181400	1225570770	17700	17700	17700	17700	0
152	20230731	181300	1225570770	17700	17700	17700	17700	1211
153	20230731	181200	1225570770	17700	17700	17700	17700	0
154	20230731	181100	1225570770	17700	17700	17700	17700	0
155	20230731	181000	1225570770	17700	17700	17700	17700	0
156	20230731	180900	1225570770	17700	17700	17700	17700	0
157	20230731	180800	1225570770	17700	17700	17700	17700	0
158	20230731	180700	1225570770	17700	17700	17700	17700	0
159	20230731	180600	1225570770	17700	17700	17700	17700	0
160	20230731	180500	1225570770	17700	17700	17700	17700	0
161	20230731	180400	1225570770	17700	17700	17700	17700	0
162	20230731	180300	1225570770	17700	17700	17700	17700	0
163	20230731	180200	1225570770	17700	17700	17700	17700	0
164	20230731	180100	1225570770	17700	17700	17700	17700	0
165	20230731	180000	1225570770	17700	17700	17700	17700	0
166	20230731	175900	1225570770	17700	17700	17700	17700	0
167	20230731	175800	1225570770	17700	17700	17700	17700	0
168	20230731	175700	1225570770	17700	17700	17700	17700	0
169	20230731	175600	1225570770	17700	17700	17700	17700	0
170	20230731	175500	1225570770	17700	17700	17700	17700	0
171	20230731	175400	1225570770	17700	17700	17700	17700	0
172	20230731	175300	1225570770	17700	17700	17700	17700	0
173	20230731	175200	1225570770	17700	17700	17700	17700	0
174	20230731	175100	1225570770	17700	17700	17700	17700	0
175	20230731	175000	1225570770	17700	17700	17700	17700	0
176	20230731	174900	1225570770	17700	17700	17700	17700	0
177	20230731	174800	1225570770	17700	17700	17700	17700	0
178	20230731	174700	1225570770	17700	17700	17700	17700	0
179	20230731	174600	1225570770	17700	17700	17700	17700	0
180	20230731	174500	1225570770	17700	17700	17700	17700	0
181	20230731	174400	1225570770	17700	17700	17700	17700	0
182	20230731	174300	1225570770	17700	17700	17700	17700	1211
183	20230731	174200	1225570770	17700	17700	17700	17700	0
184	20230731	174100	1225570770	17700	17700	17700	17700	0
185	20230731	174000	1225570770	17700	17700	17700	17700	0
186	20230731	173900	1225570770	17700	17700	17700	17700	0
187	20230731	173800	1225570770	17700	17700	17700	17700	0
188	20230731	173700	1225570770	17700	17700	17700	17700	0
189	20230731	173600	1225570770	17700	17700	17700	17700	0
190	20230731	173500	1225570770	17700	17700	17700	17700	0
191	20230731	173400	1225570770	17700	17700	17700	17700	0
192	20230731	173300	1225570770	17700	17700	17700	17700	0
193	20230731	173200	1225570770	17700	17700	17700	17700	0
194	20230731	173100	1225570770	17700	17700	17700	17700	0
195	20230731	173000	1225570770	17700	17700	17700	17700	0
196	20230731	172900	1225570770	17700	17700	17700	17700	0
197	20230731	172800	1225570770	17700	17700	17700	17700	0
198	20230731	172700	1225570770	17700	17700	17700	17700	0
199	20230731	172600	1225570770	17700	17700	17700	17700	0
200	20230731	172500	1225570770	17700	17700	17700	17700	0
201	20230731	172400	1225570770	17700	17700	17700	17700	0
202	20230731	172300	1225570770	17700	17700	17700	17700	0
203	20230731	172200	1225570770	17700	17700	17700	17700	0
204	20230731	172100	1225570770	17700	17700	17700	17700	0
205	20230731	172000	1225570770	17700	17700	17700	17700	0
206	20230731	171900	1225570770	17700	17700	17700	17700	0
207	20230731	171800	1225570770	17700	17700	17700	17700	0
208	20230731	171700	1225570770	17700	17700	17700	17700	0
209	20230731	171600	1225570770	17700	17700	17700	17700	0
210	20230731	171500	1225570770	17700	17700	17700	17700	0
211	20230731	171400	1225570770	17700	17700	17700	17700	0
212	20230731	171300	1225570770	17700	17700	17700	17700	1211
213	20230731	171200	1225570770	17700	17700	17700	17700	0
214	20230731	171100	1225570770	17700	17700	17700	17700	0
215	20230731	171000	1225570770	17700	17700	17700	17700	0
216	20230731	170900	1225570770	17700	17700	17700	17700	0
217	20230731	170800	1225570770	17700	17700	17700	17700	0
218	20230731	170700	1225570770	17700	17700	17700	17700	0
219	20230731	170600	1225570770	17700	17700	17700	17700	0
220	20230731	170500	1225570770	17700	17700	17700	17700	0
221	20230731	170400	1225570770	17700	17700	17700	17700	0
222	20230731	170300	1225570770	17700	17700	17700	17700	0
223	20230731	170200	1225570770	17700	17700	17700	17700	0
224	20230731	170100	1225570770	17700	17700	17700	17700	0
225	20230731	170000	1225570770	17700	17700	17700	17700	0
226	20230731	165900	1225570770	17700	17700	17700	17700	0
227	20230731	165800	1225570770	17700	17700	17700	17700	0
228	20230731	165700	1225570770	17700	17700	17700	17700	0
229	20230731	165600	1225570770	17700	17700	17700	17700	0
230	20230731	165500	1225570770	17700	17700	17700	17700	0
231	20230731	165400	1225570770	17700	17700	17700	17700	0
232	20230731	165300	1225570770	17700	17700	17700	17700	0
233	20230731	165200	1225570770	17700	17700	17700	17700	0
234	20230731	165100	1225570770	17700	17700	17700	17700	0
235	20230731	165000	1225570770	17700	17700	17700	17700	0
236	20230731	164900	1225570770	17700	17700	17700	17700	0
237	20230731	164800	1225570770	17700	17700	17700	17700	0
238	20230731	164700	1225570770	17700	17700	17700	17700	0
239	20230731	164600	1225570770	17700	17700	17700	17700	0
240	20230731	164500	1225570770	17700	17700	17700	17700	0
241	20230731	164400	1225570770	17700	17700	17700	17700	0
242	20230731	164300	1225570770	17700	17700	17700	17700	1211
243	20230731	164200	1225570770	17700	17700	17700	17700	0
244	20230731	164100	1225570770	17700	17700	17700	17700	0
245	20230731	164000	1225570770	17700	17700	17700	17700	0
246	20230731	163900	1225570770	17700	17700	17700	17700	0
247	20230731	163800	1225570770	17700	17700	17700	17700	0
248	20230731	163700	1225570770	17700	17700	17700	17700	0
249	20230731	163600	1225570770	17700	17700	17700	17700	0
250	20230731	163500	1225570770	17700	17700	17700	17700	0
251	20230731	163400	1225570770	17700	17700	17700	17700	0
252	20230731	163300	1225570770	17700	17700	17700	17700	0
253	20230731	163200	1225570770	17700	17700	17700	17700	0
254	20230731	163100	1225570770	17700	17700	17700	17700	0
255	20230731	163000	1225570770	17700	17700	17700	17700	0
256	20230731	162900	1225570770	17700	17700	17700	17700	0
257	20230731	162800	1225570770	17700	17700	17700	17700	0
258	20230731	162700	1225570770	17700	17700	17700	17700	0
259	20230731	162600	1225570770	17700	17700	17700	17700	0
260	20230731	162500	1225570770	17700	17700	17700	17700	0
261	20230731	162400	1225570770	17700	17700	17700	17700	0
262	20230731	162300	1225570770	17700	17700	17700	17700	0
263	20230731	162200	1225570770	17700	17700	17700	17700	0
264	20230731	162100	1225570770	17700	17700	17700	17700	0
265	20230731	162000	1225570770	17700	17700	17700	17700	0
266	20230731	161900	1225570770	17700	17700	17700	17700	0
267	20230731	161800	1225570770	17700	17700	17700	17700	0
268	20230731	161700	1225570770	17700	17700	17700	17700	0
269	20230731	161600	1225570770	17700	17700	17700	17700	0
270	20230731	161500	1225570770	17700	17700	17700	17700	0
271	20230731	161400	1225570770	17700	17700	17700	17700	0
272	20230731	161300	1225570770	17700	17700	17700	17700	1211
273	20230731	161200	1225570770	17700	17700	17700	17700	0
274	20230731	161100	1225570770	17700	17700	17700	17700	0
275	20230731	161000	1225570770	17700	17700	17700	17700	0
276	20230731	160900	1225570770	17700	17700	17700	17700	0
277	20230731	160800	1225570770	17700	17700	17700	17700	0
278	20230731	160700	1225570770	17700	17700	17700	17700	0
279	20230731	160600	1225570770	17700	17700	17700	17700	0
280	20230731	160500	1225570770	17700	17700	17700	17700	0
281	20230731	160400	1225570770	17700	17700	17700	17700	0
282	20230731	160300	1225570770	17700	17700	17700	17700	0
283	20230731	160200	1225570770	17700	17700	17700	17700	0
284	20230731	160100	1225570770	17700	17700	17700	17700	0
285	20230731	160000	1225570770	17700	17700	17700	17700	0
286	20230731	155900	1225570770	17700	17700	17700	17700	0
287	20230731	155800	1225570770	17700	17700	17700	17700	0
288	20230731	155700	1225570770	17700	17700	17700	17700	0
289	20230731	155600	1225570770	17700	17700	17700	17700	0
290	20230731	155500	1225570770	17700	17700	17700	17700	0
291	20230731	155400	1225570770	17700	17700	17700	17700	0
292	20230731	155300	1225570770	17700	17700	17700	17700	0
293	20230731	155200	1225570770	17700	17700	17700	17700	0
294	20230731	155100	1225570770	17700	17700	17700	17700	0
295	20230731	155000	1225570770	17700	17700	17700	17700	0
296	20230731	154900	1225570770	17700	17700	17700	17700	0
297	20230731	154800	1225570770	17700	17700	17700	17700	0
298	20230731	154700	1225570770	17700	17700	17700	17700	0
299	20230731	154600	1225570770	17700	17700	17700	17700	0
300	20230731	154500	1225570770	17700	17700	17700	17700	0
301	20230731	154400	1225570770	17700	17700	17700	17700	0
302	20230731	154300	1225570770	17700	17700	17700	17700	1211
303	20230731	154200	1225570770	17700	17700	17700	17700	0
304	20230731	154100	1225570770	17700	17700	17700	17700	0
305	20230731	154000	1225570770	17700	17700	17700	17700	0
306	20230731	153900	1225570770	17700	17700	17700	17700	0
307	20230731	153800	1225570770	17700	17700	17700	17700	0
308	20230731	153700	1225570770	17700	17700	17700	17700	0
309	20230731	153600	1225570770	17700	17700	17700	17700	0
310	20230731	153500	1225570770	17700	17700	17700	17700	0
311	20230731	153400	1225570770	17700	17700	17700	17700	0
312	20230731	153300	1225570770	17700	17700	17700	17700	0
313	20230731	153200	1225570770	17700	17700	17700	17700	0
314	20230731	153100	1225570770	17700	17700	17700	17700	0
315	20230731	153000	1225570770	17700	17700	17700	17700	1211
316	20230731	152900	1204136070	17690	17690	17690	17690	0
317	20230731	152800	1204136070	17690	17690	17690	17690	0
318	20230731	152700	1204136070	17690	17690	17690	17690	0
319	20230731	152600	1204136070	17690	17690	17690	17690	0
320	20230731	152500	1204136070	17690	17690	17690	17690	0
321	20230731	152400	1204136070	17690	17690	17690	17690	0
322	20230731	152300	1204136070	17690	17690	17690	17690	0
323	20230731	152200	1204136070	17690	17690	17690	17690	0
324	20230731	152100	1204136070	17690	17690	17690	17690	0
325	20230731	152000	1204136070	17690	17690	17690	17690	0
326	20230731	151900	1204136070	17690	17650	17690	17650	324
327	20230731	151800	1198417280	17620	17630	17630	17620	37
328	20230731	151700	1197765310	17620	17660	17670	17620	264
329	20230731	151600	1193109660	17660	17630	17660	17620	247
330	20230731	151500	1188754090	17640	17630	17640	17630	33
331	20230731	151400	1188172180	17620	17620	17620	17610	446
332	20230731	151300	1180314340	17620	17620	17620	17620	69
333	20230731	151200	1179098560	17630	17630	17630	17630	1
334	20230731	151100	1179080930	17590	17620	17620	17590	823
335	20230731	151000	1164592560	17630	17630	17630	17630	2
336	20230731	150900	1164557300	17620	17620	17620	17620	20
337	20230731	150800	1164204900	17630	17630	17630	17630	2
338	20230731	150700	1164169640	17630	17630	17630	17630	11
339	20230731	150600	1163975710	17600	17650	17650	17600	502
340	20230731	150500	1155132880	17640	17640	17640	17640	71
341	20230731	150400	1153880440	17640	17640	17640	17640	0
342	20230731	150300	1153880440	17640	17640	17640	17640	41
343	20230731	150200	1153157200	17640	17640	17640	17640	1
344	20230731	150100	1153139560	17640	17650	17650	17640	79
345	20230731	150000	1151745780	17640	17630	17640	17630	43
346	20230731	145900	1150987270	17640	17620	17640	17620	3
347	20230731	145800	1150934390	17610	17620	17620	17610	3
348	20230731	145700	1150881550	17610	17600	17700	17600	156
349	20230731	145600	1148123970	17610	17610	17620	17600	89
350	20230731	145500	1146557260	17610	17620	17620	17600	268
351	20230731	145400	1141838170	17620	17630	17630	17600	2047
352	20230731	145300	1105794550	17650	17710	17710	17630	2404
353	20230731	145200	1063320350	17710	17720	17720	17710	612
354	20230731	145100	1052478260	17730	17730	17730	17730	0
355	20230731	145000	1052478260	17730	17730	17730	17730	452
356	20230731	144900	1044464300	17730	17730	17730	17730	4
357	20230731	144800	1044393380	17730	17730	17730	17730	0
358	20230731	144700	1044393380	17730	17730	17730	17730	194
359	20230731	144600	1040953760	17730	17730	17730	17730	2
360	20230731	144500	1040918300	17740	17730	17740	17730	30
361	20230731	144400	1040386120	17740	17710	17740	17710	106
362	20230731	144300	1038508770	17710	17710	17710	17710	55
363	20230731	144200	1037534720	17700	17710	17710	17700	200
364	20230731	144100	1033993580	17710	17710	17710	17710	42
365	20230731	144000	1033249760	17710	17710	17710	17710	5
366	20230731	143900	1033161210	17700	17700	17700	17700	1
367	20230731	143800	1033143510	17700	17700	17700	17700	17
368	20230731	143700	1032842610	17700	17700	17700	17700	86
369	20230731	143600	1031320410	17690	17700	17700	17690	672
370	20230731	143500	1019429660	17700	17700	17700	17700	0
371	20230731	143400	1019429660	17700	17700	17700	17700	30
372	20230731	143300	1018898660	17700	17700	17700	17700	1
373	20230731	143200	1018880960	17700	17700	17700	17700	1
374	20230731	143100	1018863260	17700	17700	17700	17700	12
375	20230731	143000	1018650860	17700	17700	17700	17700	0
376	20230731	142900	1018650860	17700	17710	17710	17700	169
377	20230731	142800	1015659530	17710	17710	17710	17710	5
378	20230731	142700	1015570980	17710	17700	17710	17700	15
379	20230731	142600	1015305380	17690	17700	17700	17690	93
380	20230731	142500	1013660010	17700	17700	17700	17700	0
381	20230731	142400	1013660010	17700	17700	17700	17700	184
382	20230731	142300	1010403210	17710	17710	17710	17710	14
383	20230731	142200	1010155270	17710	17710	17710	17710	7
384	20230731	142100	1010031300	17700	17700	17700	17700	0
385	20230731	142000	1010031300	17700	17710	17710	17700	463
386	20230731	141900	1001835270	17710	17710	17710	17710	0
387	20230731	141800	1001835270	17710	17720	17720	17710	31
388	20230731	141700	1001286250	17710	17710	17710	17710	5
389	20230731	141600	1001197700	17710	17710	17710	17710	17
390	20230731	141500	1000896630	17710	17710	17710	17710	3
391	20230731	141400	1000843500	17700	17720	17720	17700	250
392	20230731	141300	996416900	17720	17710	17720	17700	123
393	20230731	141200	994238100	17720	17720	17740	17720	51
394	20230731	141100	993334260	17720	17720	17720	17720	19
395	20230731	141000	992997580	17710	17710	17710	17710	0
396	20230731	140900	992997580	17710	17710	17710	17710	0
397	20230731	140800	992997580	17710	17710	17710	17710	0
398	20230731	140700	992997580	17710	17710	17720	17710	520
399	20230731	140600	983788260	17710	17730	17730	17710	303
400	20230731	140500	978418780	17730	17730	17730	17730	60
401	20230731	140400	977354980	17730	17730	17730	17730	0
402	20230731	140300	977354980	17730	17730	17730	17730	16
403	20230731	140200	977071300	17730	17730	17730	17730	0
404	20230731	140100	977071300	17730	17730	17730	17730	0
405	20230731	140000	977071300	17730	17730	17730	17730	0
406	20230731	135900	977071300	17730	17730	17730	17730	60
407	20230731	135800	976007500	17730	17730	17730	17730	2
408	20230731	135700	975972040	17730	17730	17730	17730	179
409	20230731	135600	972798370	17770	17770	17770	17770	0
410	20230731	135500	972798370	17770	17770	17770	17770	0
411	20230731	135400	972798370	17770	17770	17770	17770	10
412	20230731	135300	972620670	17770	17770	17770	17770	0
413	20230731	135200	972620670	17770	17770	17770	17770	160
414	20230731	135100	969777470	17790	17720	17790	17720	145
415	20230731	135000	967200440	17720	17790	17790	17720	527
416	20230731	134900	957847370	17770	17770	17770	17770	49
417	20230731	134800	956976640	17770	17770	17770	17770	21
418	20230731	134700	956603470	17770	17770	17770	17770	133
419	20230731	134600	954240060	17770	17770	17770	17770	0
420	20230731	134500	954240060	17770	17780	17780	17770	20
421	20230731	134400	953884640	17780	17780	17780	17780	106
422	20230731	134300	951999960	17800	17800	17800	17800	0
423	20230731	134200	951999960	17800	17800	17800	17800	20
424	20230731	134100	951643960	17800	17780	17800	17780	501
425	20230731	134000	942728180	17780	17780	17780	17780	33
426	20230731	133900	942141440	17780	17780	17780	17780	37
427	20230731	133800	941483580	17800	17800	17800	17800	2
428	20230731	133700	941447980	17800	17800	17800	17800	2
429	20230731	133600	941412380	17780	17780	17780	17780	1
430	20230731	133500	941394600	17780	17780	17780	17780	0
431	20230731	133400	941394600	17780	17780	17780	17780	0
432	20230731	133300	941394600	17780	17780	17780	17780	1
433	20230731	133200	941376820	17800	17800	17800	17800	10
434	20230731	133100	941198820	17800	17800	17800	17800	0
435	20230731	133000	941198820	17800	17800	17800	17800	3
436	20230731	132900	941145420	17770	17770	17770	17770	3
437	20230731	132800	941092110	17770	17770	17770	17770	9
438	20230731	132700	940932180	17770	17780	17780	17770	80
439	20230731	132600	939510260	17800	17800	17800	17800	0
440	20230731	132500	939510260	17800	17800	17800	17800	0
441	20230731	132400	939510260	17800	17800	17800	17800	40
442	20230731	132300	938798260	17800	17800	17800	17800	70
443	20230731	132200	937552260	17800	17800	17800	17800	3
444	20230731	132100	937498860	17800	17800	17800	17800	0
445	20230731	132000	937498860	17800	17800	17800	17800	0
446	20230731	131900	937498860	17800	17800	17800	17800	0
447	20230731	131800	937498860	17800	17800	17800	17800	0
448	20230731	131700	937498860	17800	17800	17800	17800	150
449	20230731	131600	934828860	17800	17800	17800	17800	5
450	20230731	131500	934739860	17770	17770	17770	17770	224
451	20230731	131400	930759380	17760	17760	17760	17760	0
452	20230731	131300	930759380	17760	17770	17770	17760	55
453	20230731	131200	929782130	17770	17770	17770	17770	0
454	20230731	131100	929782130	17770	17770	17770	17770	20
455	20230731	131000	929426730	17770	17770	17770	17770	1
456	20230731	130900	929408960	17770	17770	17770	17770	10
457	20230731	130800	929231260	17770	17770	17770	17770	0
458	20230731	130700	929231260	17770	17770	17770	17770	0
459	20230731	130600	929231260	17770	17770	17770	17770	38
460	20230731	130500	928556000	17770	17770	17770	17770	10
461	20230731	130400	928378300	17770	17770	17770	17770	50
462	20230731	130300	927489800	17770	17770	17770	17770	1
463	20230731	130200	927472030	17750	17750	17750	17750	0
464	20230731	130100	927472030	17750	17750	17750	17750	0
465	20230731	130000	927472030	17750	17750	17750	17750	0
466	20230731	125900	927472030	17750	17750	17750	17750	43
467	20230731	125800	926708780	17720	17720	17720	17720	0
468	20230731	125700	926708780	17720	17730	17730	17720	152
469	20230731	125600	924015040	17720	17730	17730	17720	845
470	20230731	125500	909037370	17730	17740	17740	17730	215
471	20230731	125400	905225220	17740	17740	17740	17740	0
472	20230731	125300	905225220	17740	17740	17740	17740	1
473	20230731	125200	905207480	17740	17740	17740	17740	89
474	20230731	125100	903628620	17740	17740	17740	17740	870
475	20230731	125000	888194820	17740	17750	17750	17740	207
476	20230731	124900	884522570	17800	17800	17800	17800	2
477	20230731	124800	884486970	17740	17740	17740	17740	0
478	20230731	124700	884486970	17740	17750	17750	17740	300
479	20230731	124600	879162750	17740	17740	17740	17740	0
480	20230731	124500	879162750	17740	17740	17740	17740	0
481	20230731	124400	879162750	17740	17740	17740	17740	0
482	20230731	124300	879162750	17740	17770	17770	17740	960
483	20230731	124200	862119830	17770	17770	17770	17770	220
484	20230731	124100	858210430	17770	17770	17770	17770	0
485	20230731	124000	858210430	17770	17770	17770	17770	100
486	20230731	123900	856433430	17800	17800	17800	17800	0
487	20230731	123800	856433430	17800	17800	17800	17800	0
488	20230731	123700	856433430	17800	17800	17800	17800	29
489	20230731	123600	855917230	17800	17800	17800	17800	0
490	20230731	123500	855917230	17800	17800	17800	17800	100
491	20230731	123400	854137230	17760	17760	17760	17760	0
492	20230731	123300	854137230	17760	17800	17800	17760	17
493	20230731	123200	853835110	17800	17800	17800	17800	0
494	20230731	123100	853835110	17800	17800	17800	17800	5
495	20230731	123000	853746110	17800	17760	17800	17750	224
496	20230731	122900	849767480	17770	17760	17770	17760	27
497	20230731	122800	849287760	17770	17760	17770	17760	266
498	20230731	122700	844563480	17770	17770	17770	17770	214
499	20230731	122600	840760700	17770	17770	17770	17770	0
500	20230731	122500	840760700	17770	17770	17780	17770	72
501	20230731	122400	839481250	17770	17770	17770	17770	20
502	20230731	122300	839125850	17770	17770	17770	17770	1606
503	20230731	122200	810587230	17770	17780	17800	17770	105
504	20230731	122100	808721310	17770	17770	17770	17770	0
505	20230731	122000	808721310	17770	17770	17770	17770	199
506	20230731	121900	805185080	17770	17770	17770	17770	102
507	20230731	121800	803372540	17800	17800	17800	17800	0
508	20230731	121700	803372540	17800	17800	17800	17800	12
509	20230731	121600	803158940	17810	17810	17810	17810	4
510	20230731	121500	803087700	17810	17810	17810	17810	3
511	20230731	121400	803034270	17810	17810	17810	17810	0
512	20230731	121300	803034270	17810	17800	17810	17800	21
513	20230731	121200	802660460	17740	17740	17740	17740	0
514	20230731	121100	802660460	17740	17740	17740	17740	100
515	20230731	121000	800886460	17740	17740	17740	17740	366
516	20230731	120900	794393620	17740	17730	17740	17730	509
517	20230731	120800	785368960	17740	17740	17740	17740	27
518	20230731	120700	784889980	17740	17740	17740	17740	0
519	20230731	120600	784889980	17740	17760	17760	17740	112
520	20230731	120500	782902500	17740	17740	17740	17740	84
521	20230731	120400	781412340	17740	17740	17740	17740	19
522	20230731	120300	781075280	17740	17800	17800	17740	595
523	20230731	120200	770509690	17780	17780	17780	17780	240
524	20230731	120100	766242490	17810	17780	17810	17780	3
525	20230731	120000	766189120	17810	17810	17810	17810	84
526	20230731	115900	764693080	17810	17810	17810	17810	0
527	20230731	115800	764693080	17810	17810	17810	17810	0
528	20230731	115700	764693080	17810	17810	17810	17810	4
529	20230731	115600	764621840	17770	17770	17770	17770	0
530	20230731	115500	764621840	17770	17780	17780	17770	190
531	20230731	115400	761245230	17780	17780	17780	17780	249
532	20230731	115300	756818010	17810	17790	17810	17790	72
533	20230731	115200	755537010	17790	17790	17790	17790	20
534	20230731	115100	755181210	17790	17790	17790	17790	0
535	20230731	115000	755181210	17790	17790	17790	17790	10
536	20230731	114900	755003310	17790	17790	17790	17790	10
537	20230731	114800	754825410	17810	17810	17810	17810	10
538	20230731	114700	754647310	17810	17810	17810	17810	63
539	20230731	114600	753525280	17810	17810	17810	17810	21
540	20230731	114500	753151270	17810	17810	17810	17810	0
541	20230731	114400	753151270	17810	17810	17810	17810	52
542	20230731	114300	752225150	17810	17780	17810	17760	156
543	20230731	114200	749452890	17780	17790	17790	17780	177
544	20230731	114100	746305730	17780	17780	17780	17780	0
545	20230731	114000	746305730	17780	17790	17790	17780	28
546	20230731	113900	745807630	17790	17790	17790	17790	0
547	20230731	113800	745807630	17790	17790	17790	17790	5
548	20230731	113700	745718680	17790	17790	17790	17790	1
549	20230731	113600	745700890	17790	17790	17790	17790	50
550	20230731	113500	744811390	17790	17780	17790	17780	87
551	20230731	113400	743264260	17790	17790	17790	17790	5
552	20230731	113300	743175310	17790	17800	17800	17790	112
553	20230731	113200	741182810	17790	17830	17840	17790	966
554	20230731	113100	723974380	17830	17840	17840	17830	37
555	20230731	113000	723314440	17850	17890	17890	17850	207
556	20230731	112900	719619210	17890	17890	17890	17890	30
557	20230731	112800	719082510	17890	17890	17890	17890	2
558	20230731	112700	719046730	17890	17870	17890	17870	3
559	20230731	112600	718993100	17850	17860	17860	17850	587
560	20230731	112500	708510400	17860	17870	17870	17860	147
561	20230731	112400	705884400	17890	17890	17890	17890	14
562	20230731	112300	705633940	17860	17870	17870	17860	380
563	20230731	112200	698846040	17870	17870	17870	17870	0
564	20230731	112100	698846040	17870	17860	17870	17860	170
565	20230731	112000	695808670	17870	17870	17870	17870	0
566	20230731	111900	695808670	17870	17860	17870	17860	11
567	20230731	111800	695612200	17860	17860	17860	17860	85
568	20230731	111700	694094100	17860	17900	17900	17860	246
569	20230731	111600	689697960	17930	17930	17930	17930	0
570	20230731	111500	689697960	17930	17930	17930	17930	0
571	20230731	111400	689697960	17930	17930	17930	17930	11
572	20230731	111300	689500730	17930	17930	17930	17930	0
573	20230731	111200	689500730	17930	17930	17930	17930	9
574	20230731	111100	689339360	17880	17880	17880	17880	1
575	20230731	111000	689321480	17880	17880	17880	17880	0
576	20230731	110900	689321480	17880	17880	17880	17880	110
577	20230731	110800	687354680	17870	17880	17880	17870	81
578	20230731	110700	685906500	17880	17920	17920	17880	15
579	20230731	110600	685638100	17920	17920	17920	17920	0
580	20230731	110500	685638100	17920	17920	17920	17920	56
581	20230731	110400	684634580	17910	17910	17910	17910	45
582	20230731	110300	683828630	17900	17900	17900	17870	147
583	20230731	110200	681200870	17880	17880	17910	17870	215
584	20230731	110100	677357310	17880	17900	17900	17880	273
585	20230731	110000	672474420	17890	17890	17890	17890	0
586	20230731	105900	672474420	17890	17890	17890	17890	0
587	20230731	105800	672474420	17890	17890	17890	17890	63
588	20230731	105700	671347350	17890	17890	17890	17890	1
589	20230731	105600	671329460	17880	17880	17880	17880	0
590	20230731	105500	671329460	17880	17900	17900	17880	90
591	20230731	105400	669719860	17910	17910	17910	17910	6
592	20230731	105300	669612400	17900	17910	17910	17900	8
593	20230731	105200	669469150	17910	17910	17910	17910	43
594	20230731	105100	668699020	17900	17910	17910	17900	217
595	20230731	105000	664814550	17910	17910	17910	17900	304
596	20230731	104900	659369960	17910	17910	17910	17910	200
597	20230731	104800	655787960	17930	17930	17930	17930	10
598	20230731	104700	655608660	17930	17920	17930	17910	304
599	20230731	104600	650163480	17920	17960	17960	17920	395
600	20230731	104500	643076140	17970	17990	18000	17960	582
601	20230731	104400	632617380	18000	18020	18020	18000	385
602	20230731	104300	625685720	18020	18040	18040	18020	270
603	20230731	104200	620818270	18050	18050	18050	18050	6
604	20230731	104100	620709970	18050	18050	18050	18050	696
605	20230731	104000	608147170	18090	18090	18090	18050	62
606	20230731	103900	607025630	18050	18050	18050	18050	5
607	20230731	103800	606935380	18090	18050	18090	18050	65
608	20230731	103700	605760770	18050	18110	18110	18050	93
609	20230731	103600	604080930	18110	18110	18110	18110	314
610	20230731	103500	598394390	18100	18140	18140	18100	175
611	20230731	103400	595223400	18140	18120	18140	18120	127
612	20230731	103300	592919890	18130	18060	18130	18040	1356
613	20230731	103200	568363970	18060	18030	18100	18030	1266
614	20230731	103100	545476910	18030	17990	18030	17990	1789
615	20230731	103000	513273760	18000	17980	18000	17980	615
616	20230731	102900	502210670	17990	17990	18000	17990	1784
617	20230731	102800	470109400	17990	17930	17990	17930	946
618	20230731	102700	453111080	17930	17930	17930	17930	70
619	20230731	102600	451855980	17930	17930	17930	17930	307
620	20230731	102500	446351470	17930	17880	17930	17880	554
621	20230731	102400	436430760	17920	17890	17920	17880	627
622	20230731	102300	425210860	17880	17850	17880	17850	119
623	20230731	102200	423083290	17800	17800	17800	17800	0
624	20230731	102100	423083290	17800	17850	17880	17800	203
625	20230731	102000	419457560	17870	17850	17870	17850	110
626	20230731	101900	417494030	17860	17860	17860	17860	0
627	20230731	101800	417494030	17860	17870	17870	17860	153
628	20230731	101700	414760440	17870	17830	17870	17830	529
629	20230731	101600	405312890	17850	17840	17850	17840	100
630	20230731	101500	403528130	17850	17850	17850	17840	196
631	20230731	101400	400029560	17850	17860	17860	17850	47
632	20230731	101300	399190240	17860	17800	17860	17790	456
633	20230731	101200	391060110	17810	17760	17810	17760	344
634	20230731	101100	384939750	17700	17700	17700	17700	120
635	20230731	101000	382815750	17680	17680	17680	17680	158
636	20230731	100900	380022310	17680	17690	17690	17680	24
637	20230731	100800	379597960	17680	17760	17770	17680	741
638	20230731	100700	366496180	17800	17800	17800	17800	21
639	20230731	100600	366122380	17810	17780	17810	17780	195
640	20230731	100500	362650580	17780	17720	17780	17650	69
641	20230731	100400	361430970	17690	17790	17790	17690	27
642	20230731	100300	360952880	17790	17810	17810	17790	212
643	20230731	100200	357178120	17810	17720	17810	17720	481
644	20230731	100100	348637340	17730	17730	17730	17730	8
645	20230731	100000	348495500	17640	17650	17650	17640	120
646	20230731	095900	346378600	17650	17670	17670	17650	230
647	20230731	095800	342317960	17670	17670	17670	17670	0
648	20230731	095700	342317960	17670	17670	17670	17670	500
649	20230731	095600	333482960	17720	17720	17720	17720	0
650	20230731	095500	333482960	17720	17690	17720	17690	40
651	20230731	095400	332774340	17650	17740	17740	17650	63
652	20230731	095300	331662130	17650	17650	17650	17650	4
653	20230731	095200	331591530	17650	17740	17740	17650	305
654	20230731	095100	326207380	17740	17740	17740	17740	2
655	20230731	095000	326171900	17590	17650	17710	17590	1129
656	20230731	094900	306272290	17660	17610	17660	17610	244
657	20230731	094800	301968050	17610	17610	17610	17610	26
658	20230731	094700	301510190	17610	17610	17610	17610	24
659	20230731	094600	301087550	17600	17600	17600	17590	319
660	20230731	094500	295473940	17600	17640	17680	17600	698
661	20230731	094400	283177890	17650	17650	17650	17650	1
662	20230731	094300	283160240	17680	17690	17700	17680	80
663	20230731	094200	281745070	17690	17690	17690	17690	59
664	20230731	094100	280701360	17690	17620	17700	17620	484
665	20230731	094000	272172990	17620	17700	17720	17620	648
666	20230731	093900	260741270	17720	17780	17780	17720	322
667	20230731	093800	255033850	17790	17790	17790	17790	57
668	20230731	093700	254019820	17790	17730	17810	17730	106
669	20230731	093600	252139760	17730	17820	17820	17730	410
670	20230731	093500	244858510	17820	17890	17890	17820	209
671	20230731	093400	241126530	17890	17890	17890	17820	315
672	20230731	093300	235503900	17900	17910	17910	17870	21
673	20230731	093200	235128200	17920	17920	17920	17920	33
674	20230731	093100	234536840	17950	17920	17950	17920	154
675	20230731	093000	231772750	17920	17870	17920	17830	529
676	20230731	092900	222311700	17870	17870	17870	17870	30
677	20230731	092800	221775600	17820	17790	17820	17780	40
678	20230731	092700	221063150	17770	17780	17780	17770	618
679	20230731	092600	210081140	17780	17730	17780	17640	863
680	20230731	092500	194808170	17720	17720	17780	17720	105
681	20230731	092400	192946520	17720	17640	17780	17640	90
682	20230731	092300	191355120	17710	17640	17710	17640	860
683	20230731	092200	176143950	17680	17680	17680	17630	219
684	20230731	092100	172282080	17680	17700	17700	17630	607
685	20230731	092000	161550850	17700	17710	17710	17700	168
686	20230731	091900	158577150	17710	17710	17710	17710	121
687	20230731	091800	156434240	17780	17630	17790	17630	512
688	20230731	091700	147346110	17700	17800	17800	17630	1328
689	20230731	091600	123802010	17800	17810	17830	17800	1783
690	20230731	091500	92056960	17810	17880	17880	17810	554
691	20230731	091400	82167470	17880	17810	17880	17810	241
692	20230731	091300	77875190	17880	17800	17880	17800	105
693	20230731	091200	75998190	17880	17870	17880	17860	182
694	20230731	091100	72745900	17890	17890	17890	17890	0
695	20230731	091000	72745900	17890	17890	17890	17890	10
696	20230731	090900	72567000	17870	17870	17870	17870	0
697	20230731	090800	72567000	17870	17880	17980	17870	1213
698	20230731	090700	50798180	17880	17880	17880	17880	255
699	20230731	090600	46238780	17880	17770	17880	17770	68
700	20230731	090500	45028820	17780	17870	17870	17780	217
701	20230731	090400	41169280	17870	17870	17870	17780	180
702	20230731	090300	37959880	17880	17780	17880	17780	122
703	20230731	090200	35789520	17890	17790	17890	17780	414
704	20230731	090100	28401560	17890	17810	17890	17780	953
705	20230731	090000	11410850	17800	17890	17890	17800	638