KissMeData/136540/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195900	7030883160	12430	12430	12430	12430	3462
3	20230731	195800	7030883160	12430	12430	12430	12430	0
4	20230731	195700	7030883160	12430	12430	12430	12430	0
5	20230731	195600	7030883160	12430	12430	12430	12430	0
6	20230731	195500	7030883160	12430	12430	12430	12430	0
7	20230731	195400	7030883160	12430	12430	12430	12430	0
8	20230731	195300	7030883160	12430	12430	12430	12430	0
9	20230731	195200	7030883160	12430	12430	12430	12430	0
10	20230731	195100	7030883160	12430	12430	12430	12430	0
11	20230731	195000	7030883160	12430	12430	12430	12430	0
12	20230731	194900	7030883160	12430	12430	12430	12430	0
13	20230731	194800	7030883160	12430	12430	12430	12430	0
14	20230731	194700	7030883160	12430	12430	12430	12430	0
15	20230731	194600	7030883160	12430	12430	12430	12430	0
16	20230731	194500	7030883160	12430	12430	12430	12430	0
17	20230731	194400	7030883160	12430	12430	12430	12430	0
18	20230731	194300	7030883160	12430	12430	12430	12430	0
19	20230731	194200	7030883160	12430	12430	12430	12430	0
20	20230731	194100	7030883160	12430	12430	12430	12430	0
21	20230731	194000	7030883160	12430	12430	12430	12430	0
22	20230731	193900	7030883160	12430	12430	12430	12430	0
23	20230731	193800	7030883160	12430	12430	12430	12430	0
24	20230731	193700	7030883160	12430	12430	12430	12430	0
25	20230731	193600	7030883160	12430	12430	12430	12430	0
26	20230731	193500	7030883160	12430	12430	12430	12430	0
27	20230731	193400	7030883160	12430	12430	12430	12430	0
28	20230731	193300	7030883160	12430	12430	12430	12430	0
29	20230731	193200	7030883160	12430	12430	12430	12430	0
30	20230731	193100	7030883160	12430	12430	12430	12430	0
31	20230731	193000	7030883160	12430	12430	12430	12430	0
32	20230731	192900	7030883160	12430	12430	12430	12430	3462
33	20230731	192800	7030883160	12430	12430	12430	12430	0
34	20230731	192700	7030883160	12430	12430	12430	12430	0
35	20230731	192600	7030883160	12430	12430	12430	12430	0
36	20230731	192500	7030883160	12430	12430	12430	12430	0
37	20230731	192400	7030883160	12430	12430	12430	12430	0
38	20230731	192300	7030883160	12430	12430	12430	12430	0
39	20230731	192200	7030883160	12430	12430	12430	12430	0
40	20230731	192100	7030883160	12430	12430	12430	12430	0
41	20230731	192000	7030883160	12430	12430	12430	12430	0
42	20230731	191900	7030883160	12430	12430	12430	12430	0
43	20230731	191800	7030883160	12430	12430	12430	12430	0
44	20230731	191700	7030883160	12430	12430	12430	12430	0
45	20230731	191600	7030883160	12430	12430	12430	12430	0
46	20230731	191500	7030883160	12430	12430	12430	12430	0
47	20230731	191400	7030883160	12430	12430	12430	12430	0
48	20230731	191300	7030883160	12430	12430	12430	12430	0
49	20230731	191200	7030883160	12430	12430	12430	12430	0
50	20230731	191100	7030883160	12430	12430	12430	12430	0
51	20230731	191000	7030883160	12430	12430	12430	12430	0
52	20230731	190900	7030883160	12430	12430	12430	12430	0
53	20230731	190800	7030883160	12430	12430	12430	12430	0
54	20230731	190700	7030883160	12430	12430	12430	12430	0
55	20230731	190600	7030883160	12430	12430	12430	12430	0
56	20230731	190500	7030883160	12430	12430	12430	12430	0
57	20230731	190400	7030883160	12430	12430	12430	12430	0
58	20230731	190300	7030883160	12430	12430	12430	12430	0
59	20230731	190200	7030883160	12430	12430	12430	12430	0
60	20230731	190100	7030883160	12430	12430	12430	12430	0
61	20230731	190000	7030883160	12430	12430	12430	12430	0
62	20230731	185900	7030883160	12430	12430	12430	12430	3462
63	20230731	185800	7030883160	12430	12430	12430	12430	0
64	20230731	185700	7030883160	12430	12430	12430	12430	0
65	20230731	185600	7030883160	12430	12430	12430	12430	0
66	20230731	185500	7030883160	12430	12430	12430	12430	0
67	20230731	185400	7030883160	12430	12430	12430	12430	0
68	20230731	185300	7030883160	12430	12430	12430	12430	0
69	20230731	185200	7030883160	12430	12430	12430	12430	0
70	20230731	185100	7030883160	12430	12430	12430	12430	0
71	20230731	185000	7030883160	12430	12430	12430	12430	0
72	20230731	184900	7030883160	12430	12430	12430	12430	0
73	20230731	184800	7030883160	12430	12430	12430	12430	0
74	20230731	184700	7030883160	12430	12430	12430	12430	0
75	20230731	184600	7030883160	12430	12430	12430	12430	0
76	20230731	184500	7030883160	12430	12430	12430	12430	0
77	20230731	184400	7030883160	12430	12430	12430	12430	0
78	20230731	184300	7030883160	12430	12430	12430	12430	0
79	20230731	184200	7030883160	12430	12430	12430	12430	0
80	20230731	184100	7030883160	12430	12430	12430	12430	0
81	20230731	184000	7030883160	12430	12430	12430	12430	0
82	20230731	183900	7030883160	12430	12430	12430	12430	0
83	20230731	183800	7030883160	12430	12430	12430	12430	0
84	20230731	183700	7030883160	12430	12430	12430	12430	0
85	20230731	183600	7030883160	12430	12430	12430	12430	0
86	20230731	183500	7030883160	12430	12430	12430	12430	0
87	20230731	183400	7030883160	12430	12430	12430	12430	0
88	20230731	183300	7030883160	12430	12430	12430	12430	0
89	20230731	183200	7030883160	12430	12430	12430	12430	0
90	20230731	183100	7030883160	12430	12430	12430	12430	0
91	20230731	183000	7030883160	12430	12430	12430	12430	0
92	20230731	182900	7030883160	12430	12430	12430	12430	3462
93	20230731	182800	7030883160	12430	12430	12430	12430	0
94	20230731	182700	7030883160	12430	12430	12430	12430	0
95	20230731	182600	7030883160	12430	12430	12430	12430	0
96	20230731	182500	7030883160	12430	12430	12430	12430	0
97	20230731	182400	7030883160	12430	12430	12430	12430	0
98	20230731	182300	7030883160	12430	12430	12430	12430	0
99	20230731	182200	7030883160	12430	12430	12430	12430	0
100	20230731	182100	7030883160	12430	12430	12430	12430	0
101	20230731	182000	7030883160	12430	12430	12430	12430	0
102	20230731	181900	7030883160	12430	12430	12430	12430	0
103	20230731	181800	7030883160	12430	12430	12430	12430	0
104	20230731	181700	7030883160	12430	12430	12430	12430	0
105	20230731	181600	7030883160	12430	12430	12430	12430	0
106	20230731	181500	7030883160	12430	12430	12430	12430	0
107	20230731	181400	7030883160	12430	12430	12430	12430	0
108	20230731	181300	7030883160	12430	12430	12430	12430	0
109	20230731	181200	7030883160	12430	12430	12430	12430	0
110	20230731	181100	7030883160	12430	12430	12430	12430	0
111	20230731	181000	7030883160	12430	12430	12430	12430	0
112	20230731	180900	7030883160	12430	12430	12430	12430	0
113	20230731	180800	7030883160	12430	12430	12430	12430	0
114	20230731	180700	7030883160	12430	12430	12430	12430	0
115	20230731	180600	7030883160	12430	12430	12430	12430	0
116	20230731	180500	7030883160	12430	12430	12430	12430	0
117	20230731	180400	7030883160	12430	12430	12430	12430	0
118	20230731	180300	7030883160	12430	12430	12430	12430	0
119	20230731	180200	7030883160	12430	12430	12430	12430	0
120	20230731	180100	7030883160	12430	12430	12430	12430	0
121	20230731	180000	7030883160	12430	12430	12430	12430	0
122	20230731	175900	7030883160	12430	12430	12430	12430	3462
123	20230731	175800	7030883160	12430	12430	12430	12430	0
124	20230731	175700	7030883160	12430	12430	12430	12430	0
125	20230731	175600	7030883160	12430	12430	12430	12430	0
126	20230731	175500	7030883160	12430	12430	12430	12430	0
127	20230731	175400	7030883160	12430	12430	12430	12430	0
128	20230731	175300	7030883160	12430	12430	12430	12430	0
129	20230731	175200	7030883160	12430	12430	12430	12430	0
130	20230731	175100	7030883160	12430	12430	12430	12430	0
131	20230731	175000	7030883160	12430	12430	12430	12430	0
132	20230731	174900	7030883160	12430	12430	12430	12430	0
133	20230731	174800	7030883160	12430	12430	12430	12430	0
134	20230731	174700	7030883160	12430	12430	12430	12430	0
135	20230731	174600	7030883160	12430	12430	12430	12430	0
136	20230731	174500	7030883160	12430	12430	12430	12430	0
137	20230731	174400	7030883160	12430	12430	12430	12430	0
138	20230731	174300	7030883160	12430	12430	12430	12430	0
139	20230731	174200	7030883160	12430	12430	12430	12430	0
140	20230731	174100	7030883160	12430	12430	12430	12430	0
141	20230731	174000	7030883160	12430	12430	12430	12430	0
142	20230731	173900	7030883160	12430	12430	12430	12430	0
143	20230731	173800	7030883160	12430	12430	12430	12430	0
144	20230731	173700	7030883160	12430	12430	12430	12430	0
145	20230731	173600	7030883160	12430	12430	12430	12430	0
146	20230731	173500	7030883160	12430	12430	12430	12430	0
147	20230731	173400	7030883160	12430	12430	12430	12430	0
148	20230731	173300	7030883160	12430	12430	12430	12430	0
149	20230731	173200	7030883160	12430	12430	12430	12430	0
150	20230731	173100	7030883160	12430	12430	12430	12430	0
151	20230731	173000	7030883160	12430	12430	12430	12430	0
152	20230731	172900	7030883160	12430	12430	12430	12430	3462
153	20230731	172800	7030883160	12430	12430	12430	12430	0
154	20230731	172700	7030883160	12430	12430	12430	12430	0
155	20230731	172600	7030883160	12430	12430	12430	12430	0
156	20230731	172500	7030883160	12430	12430	12430	12430	0
157	20230731	172400	7030883160	12430	12430	12430	12430	0
158	20230731	172300	7030883160	12430	12430	12430	12430	0
159	20230731	172200	7030883160	12430	12430	12430	12430	0
160	20230731	172100	7030883160	12430	12430	12430	12430	0
161	20230731	172000	7030883160	12430	12430	12430	12430	0
162	20230731	171900	7030883160	12430	12430	12430	12430	0
163	20230731	171800	7030883160	12430	12430	12430	12430	0
164	20230731	171700	7030883160	12430	12430	12430	12430	0
165	20230731	171600	7030883160	12430	12430	12430	12430	0
166	20230731	171500	7030883160	12430	12430	12430	12430	0
167	20230731	171400	7030883160	12430	12430	12430	12430	0
168	20230731	171300	7030883160	12430	12430	12430	12430	0
169	20230731	171200	7030883160	12430	12430	12430	12430	0
170	20230731	171100	7030883160	12430	12430	12430	12430	0
171	20230731	171000	7030883160	12430	12430	12430	12430	0
172	20230731	170900	7030883160	12430	12430	12430	12430	0
173	20230731	170800	7030883160	12430	12430	12430	12430	0
174	20230731	170700	7030883160	12430	12430	12430	12430	0
175	20230731	170600	7030883160	12430	12430	12430	12430	0
176	20230731	170500	7030883160	12430	12430	12430	12430	0
177	20230731	170400	7030883160	12430	12430	12430	12430	0
178	20230731	170300	7030883160	12430	12430	12430	12430	0
179	20230731	170200	7030883160	12430	12430	12430	12430	0
180	20230731	170100	7030883160	12430	12430	12430	12430	0
181	20230731	170000	7030883160	12430	12430	12430	12430	0
182	20230731	165900	7030883160	12430	12430	12430	12430	3462
183	20230731	165800	7030883160	12430	12430	12430	12430	0
184	20230731	165700	7030883160	12430	12430	12430	12430	0
185	20230731	165600	7030883160	12430	12430	12430	12430	0
186	20230731	165500	7030883160	12430	12430	12430	12430	0
187	20230731	165400	7030883160	12430	12430	12430	12430	0
188	20230731	165300	7030883160	12430	12430	12430	12430	0
189	20230731	165200	7030883160	12430	12430	12430	12430	0
190	20230731	165100	7030883160	12430	12430	12430	12430	0
191	20230731	165000	7030883160	12430	12430	12430	12430	0
192	20230731	164900	7030883160	12430	12430	12430	12430	0
193	20230731	164800	7030883160	12430	12430	12430	12430	0
194	20230731	164700	7030883160	12430	12430	12430	12430	0
195	20230731	164600	7030883160	12430	12430	12430	12430	0
196	20230731	164500	7030883160	12430	12430	12430	12430	0
197	20230731	164400	7030883160	12430	12430	12430	12430	0
198	20230731	164300	7030883160	12430	12430	12430	12430	0
199	20230731	164200	7030883160	12430	12430	12430	12430	0
200	20230731	164100	7030883160	12430	12430	12430	12430	0
201	20230731	164000	7030883160	12430	12430	12430	12430	0
202	20230731	163900	7030883160	12430	12430	12430	12430	0
203	20230731	163800	7030883160	12430	12430	12430	12430	0
204	20230731	163700	7030883160	12430	12430	12430	12430	0
205	20230731	163600	7030883160	12430	12430	12430	12430	0
206	20230731	163500	7030883160	12430	12430	12430	12430	0
207	20230731	163400	7030883160	12430	12430	12430	12430	0
208	20230731	163300	7030883160	12430	12430	12430	12430	0
209	20230731	163200	7030883160	12430	12430	12430	12430	0
210	20230731	163100	7030883160	12430	12430	12430	12430	0
211	20230731	163000	7030883160	12430	12430	12430	12430	0
212	20230731	162900	7030883160	12430	12430	12430	12430	3462
213	20230731	162800	7030883160	12430	12430	12430	12430	0
214	20230731	162700	7030883160	12430	12430	12430	12430	0
215	20230731	162600	7030883160	12430	12430	12430	12430	0
216	20230731	162500	7030883160	12430	12430	12430	12430	0
217	20230731	162400	7030883160	12430	12430	12430	12430	0
218	20230731	162300	7030883160	12430	12430	12430	12430	0
219	20230731	162200	7030883160	12430	12430	12430	12430	0
220	20230731	162100	7030883160	12430	12430	12430	12430	0
221	20230731	162000	7030883160	12430	12430	12430	12430	0
222	20230731	161900	7030883160	12430	12430	12430	12430	0
223	20230731	161800	7030883160	12430	12430	12430	12430	0
224	20230731	161700	7030883160	12430	12430	12430	12430	0
225	20230731	161600	7030883160	12430	12430	12430	12430	0
226	20230731	161500	7030883160	12430	12430	12430	12430	0
227	20230731	161400	7030883160	12430	12430	12430	12430	0
228	20230731	161300	7030883160	12430	12430	12430	12430	0
229	20230731	161200	7030883160	12430	12430	12430	12430	0
230	20230731	161100	7030883160	12430	12430	12430	12430	0
231	20230731	161000	7030883160	12430	12430	12430	12430	0
232	20230731	160900	7030883160	12430	12430	12430	12430	0
233	20230731	160800	7030883160	12430	12430	12430	12430	0
234	20230731	160700	7030883160	12430	12430	12430	12430	0
235	20230731	160600	7030883160	12430	12430	12430	12430	0
236	20230731	160500	7030883160	12430	12430	12430	12430	0
237	20230731	160400	7030883160	12430	12430	12430	12430	0
238	20230731	160300	7030883160	12430	12430	12430	12430	0
239	20230731	160200	7030883160	12430	12430	12430	12430	0
240	20230731	160100	7030883160	12430	12430	12430	12430	0
241	20230731	160000	7030883160	12430	12430	12430	12430	0
242	20230731	155900	7030883160	12430	12430	12430	12430	3462
243	20230731	155800	7030883160	12430	12430	12430	12430	0
244	20230731	155700	7030883160	12430	12430	12430	12430	0
245	20230731	155600	7030883160	12430	12430	12430	12430	0
246	20230731	155500	7030883160	12430	12430	12430	12430	0
247	20230731	155400	7030883160	12430	12430	12430	12430	0
248	20230731	155300	7030883160	12430	12430	12430	12430	0
249	20230731	155200	7030883160	12430	12430	12430	12430	0
250	20230731	155100	7030883160	12430	12430	12430	12430	0
251	20230731	155000	7030883160	12430	12430	12430	12430	0
252	20230731	154900	7030883160	12430	12430	12430	12430	0
253	20230731	154800	7030883160	12430	12430	12430	12430	0
254	20230731	154700	7030883160	12430	12430	12430	12430	0
255	20230731	154600	7030883160	12430	12430	12430	12430	0
256	20230731	154500	7030883160	12430	12430	12430	12430	0
257	20230731	154400	7030883160	12430	12430	12430	12430	0
258	20230731	154300	7030883160	12430	12430	12430	12430	0
259	20230731	154200	7030883160	12430	12430	12430	12430	0
260	20230731	154100	7030883160	12430	12430	12430	12430	0
261	20230731	154000	7030883160	12430	12430	12430	12430	0
262	20230731	153900	7030883160	12430	12430	12430	12430	0
263	20230731	153800	7030883160	12430	12430	12430	12430	0
264	20230731	153700	7030883160	12430	12430	12430	12430	0
265	20230731	153600	7030883160	12430	12430	12430	12430	0
266	20230731	153500	7030883160	12430	12430	12430	12430	0
267	20230731	153400	7030883160	12430	12430	12430	12430	0
268	20230731	153300	7030883160	12430	12430	12430	12430	0
269	20230731	153200	7030883160	12430	12430	12430	12430	0
270	20230731	153100	7030883160	12430	12430	12430	12430	0
271	20230731	153000	7030883160	12430	12430	12430	12430	3462
272	20230731	152900	6987850500	12430	12430	12430	12430	0
273	20230731	152800	6987850500	12430	12430	12430	12430	0
274	20230731	152700	6987850500	12430	12430	12430	12430	0
275	20230731	152600	6987850500	12430	12430	12430	12430	0
276	20230731	152500	6987850500	12430	12430	12430	12430	0
277	20230731	152400	6987850500	12430	12430	12430	12430	0
278	20230731	152300	6987850500	12430	12430	12430	12430	0
279	20230731	152200	6987850500	12430	12430	12430	12430	0
280	20230731	152100	6987850500	12430	12430	12430	12430	0
281	20230731	152000	6987850500	12430	12430	12430	12430	0
282	20230731	151900	6987850500	12430	12490	12500	12430	1573
283	20230731	151800	6968252070	12450	12490	12490	12440	2244
284	20230731	151700	6940312990	12490	12480	12490	12450	973
285	20230731	151600	6928184760	12490	12490	12490	12470	930
286	20230731	151500	6916582100	12490	12480	12500	12450	1903
287	20230731	151400	6892863690	12480	12500	12500	12480	505
288	20230731	151300	6886560030	12490	12470	12490	12470	949
289	20230731	151200	6874716050	12480	12490	12500	12460	1743
290	20230731	151100	6852960710	12500	12500	12500	12500	513
291	20230731	151000	6846548210	12500	12510	12510	12500	505
292	20230731	150900	6840234920	12520	12520	12520	12520	41
293	20230731	150800	6839721600	12500	12550	12550	12500	2363
294	20230731	150700	6810130360	12560	12560	12560	12560	140
295	20230731	150600	6808371960	12580	12590	12590	12580	106
296	20230731	150500	6807038460	12590	12600	12600	12590	252
297	20230731	150400	6803865080	12600	12650	12650	12600	127
298	20230731	150300	6802259880	12600	12600	12600	12600	0
299	20230731	150200	6802259880	12600	12600	12600	12600	114
300	20230731	150100	6800823480	12590	12600	12600	12590	73
301	20230731	150000	6799904110	12590	12610	12610	12590	147
302	20230731	145900	6798052580	12610	12610	12610	12610	1
303	20230731	145800	6798039970	12620	12640	12640	12620	14
304	20230731	145700	6797863260	12640	12670	12670	12640	200
305	20230731	145600	6795329440	12670	12680	12680	12670	418
306	20230731	145500	6790032950	12680	12670	12680	12670	844
307	20230731	145400	6779335350	12670	12680	12680	12660	576
308	20230731	145300	6772034680	12670	12680	12680	12660	216
309	20230731	145200	6769297950	12670	12660	12680	12660	335
310	20230731	145100	6765053480	12680	12680	12680	12680	103
311	20230731	145000	6763747440	12600	12690	12690	12560	881
312	20230731	144900	6752611250	12700	12690	12700	12690	365
313	20230731	144800	6747976310	12690	12690	12700	12690	320
314	20230731	144700	6743914080	12700	12650	12700	12650	490
315	20230731	144600	6737697120	12650	12680	12680	12650	364
316	20230731	144500	6733085350	12680	12690	12700	12680	724
317	20230731	144400	6723898460	12690	12670	12690	12670	558
318	20230731	144300	6716819540	12630	12630	12630	12620	682
319	20230731	144200	6708207000	12620	12620	12620	12620	538
320	20230731	144100	6701417440	12620	12570	12690	12570	1442
321	20230731	144000	6683214740	12560	12500	12570	12500	7221
322	20230731	143900	6592935410	12490	12470	12500	12470	5
323	20230731	143800	6592872980	12460	12500	12500	12460	1152
324	20230731	143700	6578508190	12500	12500	12500	12490	335
325	20230731	143600	6574320710	12490	12480	12490	12450	3286
326	20230731	143500	6533405600	12500	12480	12500	12460	85
327	20230731	143400	6532344080	12490	12500	12500	12490	122
328	20230731	143300	6530819340	12500	12470	12500	12470	853
329	20230731	143200	6520170510	12480	12470	12480	12450	120
330	20230731	143100	6518675830	12450	12450	12450	12450	549
331	20230731	143000	6511840780	12450	12450	12460	12430	2417
332	20230731	142900	6481772810	12440	12460	12470	12440	1004
333	20230731	142800	6469274420	12450	12450	12460	12450	254
334	20230731	142700	6466111780	12430	12430	12440	12430	917
335	20230731	142600	6454706890	12440	12450	12450	12440	800
336	20230731	142500	6444751820	12460	12460	12460	12460	1
337	20230731	142400	6444739360	12460	12470	12470	12460	355
338	20230731	142300	6440314640	12470	12480	12490	12460	109
339	20230731	142200	6438954010	12450	12470	12480	12440	732
340	20230731	142100	6429845470	12440	12470	12470	12440	527
341	20230731	142000	6423284460	12470	12450	12470	12440	382
342	20230731	141900	6418528560	12450	12450	12450	12450	7
343	20230731	141800	6418441410	12450	12440	12450	12430	191
344	20230731	141700	6416066390	12440	12450	12460	12440	233
345	20230731	141600	6413165570	12450	12470	12480	12450	124
346	20230731	141500	6411621150	12460	12470	12470	12460	10
347	20230731	141400	6411496520	12460	12450	12470	12450	32
348	20230731	141300	6411097930	12440	12440	12440	12440	7
349	20230731	141200	6411010850	12430	12440	12450	12420	325
350	20230731	141100	6406970950	12440	12430	12440	12430	299
351	20230731	141000	6403253150	12440	12440	12440	12440	127
352	20230731	140900	6401673270	12440	12450	12450	12430	65
353	20230731	140800	6400864770	12450	12460	12460	12440	2188
354	20230731	140700	6373626850	12460	12440	12460	12430	157
355	20230731	140600	6371675150	12440	12450	12450	12440	28
356	20230731	140500	6371326760	12420	12490	12490	12420	975
357	20230731	140400	6359182040	12490	12490	12490	12480	155
358	20230731	140300	6357246640	12490	12480	12490	12450	568
359	20230731	140200	6350163120	12490	12490	12490	12480	79
360	20230731	140100	6349176700	12490	12480	12500	12480	137
361	20230731	140000	6347466110	12480	12450	12480	12430	2446
362	20230731	135900	6317046830	12450	12490	12490	12450	356
363	20230731	135800	6312614250	12480	12450	12490	12450	1918
364	20230731	135700	6288722030	12450	12450	12450	12440	274
365	20230731	135600	6285310740	12450	12440	12460	12410	1501
366	20230731	135500	6266640950	12440	12490	12490	12430	2217
367	20230731	135400	6239033240	12490	12550	12550	12470	1001
368	20230731	135300	6226546120	12560	12500	12560	12480	1331
369	20230731	135200	6209927150	12500	12490	12500	12470	1901
370	20230731	135100	6186203280	12480	12580	12580	12480	4355
371	20230731	135000	6131716770	12590	12570	12600	12560	310
372	20230731	134900	6127817260	12590	12620	12620	12570	2046
373	20230731	134800	6102041780	12620	12620	12640	12610	2115
374	20230731	134700	6075363780	12630	12680	12680	12630	2867
375	20230731	134600	6039077100	12720	12720	12720	12690	1467
376	20230731	134500	6020435300	12720	12700	12720	12700	1178
377	20230731	134400	6005468140	12670	12660	12670	12650	1318
378	20230731	134300	5988780650	12660	12700	12700	12660	433
379	20230731	134200	5983293630	12690	12690	12690	12690	21
380	20230731	134100	5983027140	12690	12690	12700	12690	72
381	20230731	134000	5982113170	12720	12720	12720	12700	32
382	20230731	133900	5981706270	12700	12730	12730	12700	26
383	20230731	133800	5981375940	12710	12690	12710	12690	587
384	20230731	133700	5973925320	12690	12700	12700	12680	159
385	20230731	133600	5971908140	12690	12720	12720	12680	131
386	20230731	133500	5970244360	12700	12710	12710	12700	203
387	20230731	133400	5967666110	12700	12690	12700	12690	253
388	20230731	133300	5964453770	12690	12700	12700	12690	250
389	20230731	133200	5961278780	12700	12760	12760	12700	653
390	20230731	133100	5952967230	12760	12730	12760	12730	188
391	20230731	133000	5950570410	12730	12740	12740	12730	63
392	20230731	132900	5949767890	12720	12730	12730	12720	149
393	20230731	132800	5947871140	12720	12720	12720	12710	245
394	20230731	132700	5944755860	12720	12660	12720	12650	109
395	20230731	132600	5943376360	12650	12700	12700	12650	318
396	20230731	132500	5939351450	12710	12730	12730	12710	20
397	20230731	132400	5939096940	12730	12740	12740	12730	24
398	20230731	132300	5938791340	12750	12750	12750	12750	67
399	20230731	132200	5937937090	12750	12720	12750	12720	541
400	20230731	132100	5931046270	12720	12710	12720	12710	32
401	20230731	132000	5930639270	12710	12650	12710	12650	297
402	20230731	131900	5926873190	12660	12660	12660	12660	7
403	20230731	131800	5926784570	12650	12650	12660	12650	16
404	20230731	131700	5926582080	12640	12650	12650	12640	21
405	20230731	131600	5926316560	12650	12640	12650	12640	18
406	20230731	131500	5926089030	12640	12660	12660	12640	91
407	20230731	131400	5924937860	12670	12660	12670	12660	18
408	20230731	131300	5924709860	12660	12650	12670	12650	125
409	20230731	131200	5923127360	12670	12640	12670	12640	57
410	20230731	131100	5922406320	12640	12660	12670	12640	50
411	20230731	131000	5921773660	12660	12660	12660	12660	10
412	20230731	130900	5921647060	12630	12610	12630	12610	769
413	20230731	130800	5911949750	12610	12620	12620	12610	333
414	20230731	130700	5907750200	12630	12650	12650	12620	1412
415	20230731	130600	5889909470	12650	12670	12670	12650	1812
416	20230731	130500	5866978610	12670	12700	12700	12670	975
417	20230731	130400	5854612030	12700	12710	12710	12700	22
418	20230731	130300	5854332500	12710	12710	12710	12700	33
419	20230731	130200	5853913160	12700	12670	12700	12670	505
420	20230731	130100	5847504580	12690	12710	12710	12670	867
421	20230731	130000	5836504200	12700	12710	12710	12690	1443
422	20230731	125900	5818180210	12710	12720	12720	12710	1224
423	20230731	125800	5802618070	12710	12730	12730	12710	674
424	20230731	125700	5794045900	12740	12740	12740	12740	50
425	20230731	125600	5793408900	12740	12740	12740	12740	7
426	20230731	125500	5793319720	12790	12780	12790	12780	1333
427	20230731	125400	5776273900	12790	12760	12790	12760	249
428	20230731	125300	5773091640	12760	12720	12760	12720	193
429	20230731	125200	5770634720	12720	12740	12740	12720	689
430	20230731	125100	5761861440	12730	12730	12730	12730	0
431	20230731	125000	5761861440	12730	12720	12730	12720	614
432	20230731	124900	5754045290	12730	12720	12730	12710	693
433	20230731	124800	5745224600	12700	12680	12700	12680	541
434	20230731	124700	5738357580	12680	12690	12700	12680	1262
435	20230731	124600	5722339010	12690	12680	12700	12670	551
436	20230731	124500	5715346990	12680	12760	12770	12680	3614
437	20230731	124400	5669376710	12760	12780	12780	12760	422
438	20230731	124300	5663988680	12760	12770	12770	12760	705
439	20230731	124200	5654988350	12800	12820	12830	12800	1332
440	20230731	124100	5637922360	12830	12830	12830	12830	82
441	20230731	124000	5636870300	12840	12820	12840	12810	621
442	20230731	123900	5628908770	12820	12820	12820	12810	407
443	20230731	123800	5623692330	12810	12810	12810	12810	116
444	20230731	123700	5622206370	12800	12780	12800	12770	371
445	20230731	123600	5617464570	12780	12780	12780	12770	364
446	20230731	123500	5612812790	12780	12780	12790	12770	291
447	20230731	123400	5609094450	12770	12770	12840	12770	1597
448	20230731	123300	5588663790	12790	12790	12790	12770	1067
449	20230731	123200	5575019310	12790	12820	12820	12780	2269
450	20230731	123100	5545985180	12820	12830	12830	12820	218
451	20230731	123000	5543190220	12820	12840	12850	12820	834
452	20230731	122900	5532488190	12840	12840	12850	12840	168
453	20230731	122800	5530330060	12830	12850	12860	12830	1162
454	20230731	122700	5515403960	12850	12900	12900	12850	1592
455	20230731	122600	5494924450	12920	12950	12960	12870	59
456	20230731	122500	5494161310	12870	12850	12980	12850	681
457	20230731	122400	5485367100	12850	12840	12890	12830	735
458	20230731	122300	5475924700	12840	12840	12880	12820	920
459	20230731	122200	5464118900	12830	12910	12920	12830	2043
460	20230731	122100	5437834650	12910	12900	12930	12880	1429
461	20230731	122000	5419412390	12900	12960	12960	12900	3232
462	20230731	121900	5377626970	12940	13080	13080	12940	3935
463	20230731	121800	5326438840	13070	13050	13090	13050	1315
464	20230731	121700	5309269980	13050	12990	13050	12990	1809
465	20230731	121600	5285696750	13000	12990	13040	12990	372
466	20230731	121500	5280862140	13000	13030	13050	12980	2112
467	20230731	121400	5253356770	13030	13040	13040	12990	517
468	20230731	121300	5246635560	13030	13000	13030	12980	557
469	20230731	121200	5239401420	13000	13030	13050	12990	776
470	20230731	121100	5229307520	13000	12980	13030	12980	856
471	20230731	121000	5218169470	12980	13060	13060	12970	4759
472	20230731	120900	5156174690	13060	13070	13080	13050	4203
473	20230731	120800	5101264290	13070	13110	13110	13060	2371
474	20230731	120700	5070249850	13100	13130	13130	13080	3052
475	20230731	120600	5030241050	13130	13160	13240	13130	8126
476	20230731	120500	4923113300	13150	13070	13160	13020	4580
477	20230731	120400	4863081740	13110	13050	13240	13050	18655
478	20230731	120300	4617677720	13070	13010	13080	13000	2817
479	20230731	120200	4580943330	13010	13020	13040	13000	3096
480	20230731	120100	4540654370	13020	13050	13060	13020	2643
481	20230731	120000	4506191840	13060	13050	13070	13040	1453
482	20230731	115900	4487224160	13050	13050	13060	13040	1318
483	20230731	115800	4470030790	13050	13070	13080	13050	1293
484	20230731	115700	4453145200	13100	13120	13130	13060	1655
485	20230731	115600	4431477560	13120	13100	13120	13070	2512
486	20230731	115500	4398551570	13100	13050	13130	13000	3440
487	20230731	115400	4353581860	13000	13180	13200	12980	4874
488	20230731	115300	4289757910	13200	12850	13200	12850	9816
489	20230731	115200	4161470100	12900	12850	12900	12810	4114
490	20230731	115100	4108682380	12850	12940	12940	12850	3292
491	20230731	115000	4066300020	12880	12890	12970	12860	1684
492	20230731	114900	4044567580	12900	12930	12970	12880	1813
493	20230731	114800	4021153100	12920	12990	12990	12920	1363
494	20230731	114700	4003523510	12980	13030	13070	12880	3998
495	20230731	114600	3951564960	13030	12870	13110	12870	7885
496	20230731	114500	3848935610	12870	12910	12910	12750	10607
497	20230731	114400	3712850310	12910	12900	13040	12900	5562
498	20230731	114300	3640662690	12900	13060	13110	12900	7369
499	20230731	114200	3544974890	13060	13170	13230	13020	11609
500	20230731	114100	3392799670	13230	13210	13300	13080	23182
501	20230731	114000	3086212000	13160	12960	13240	12900	21451
502	20230731	113900	2804543480	12960	12950	13120	12910	7738
503	20230731	113800	2703854270	12950	13180	13360	12950	30321
504	20230731	113700	2303339040	13190	12970	13430	12900	31905
505	20230731	113600	1880718360	12950	13240	13270	12950	22717
506	20230731	113500	1583190060	13160	12900	13420	12630	37335
507	20230731	113400	1094573060	12910	12700	13250	12700	47593
508	20230731	113300	477970250	12790	12790	12790	12790	0
509	20230731	113200	477970250	12790	12790	12790	12790	0
510	20230731	113100	477970250	12790	11670	12790	11640	34851
511	20230731	113000	50082290	11670	11670	11670	11670	10
512	20230731	112900	49965590	11670	11670	11670	11670	10
513	20230731	112800	49848890	11670	11670	11670	11670	0
514	20230731	112700	49848890	11670	11670	11670	11670	10
515	20230731	112600	49732190	11670	11670	11670	11670	0
516	20230731	112500	49732190	11670	11670	11670	11670	10
517	20230731	112400	49615490	11670	11670	11670	11670	10
518	20230731	112300	49498790	11670	11670	11670	11670	0
519	20230731	112200	49498790	11670	11670	11670	11670	10
520	20230731	112100	49382090	11670	11670	11670	11670	0
521	20230731	112000	49382090	11670	11670	11670	11670	10
522	20230731	111900	49265390	11670	11670	11670	11670	10
523	20230731	111800	49148690	11670	11670	11670	11670	1
524	20230731	111700	49137020	11670	11670	11670	11670	10
525	20230731	111600	49020320	11670	11670	11670	11670	0
526	20230731	111500	49020320	11670	11670	11670	11670	10
527	20230731	111400	48903620	11670	11670	11670	11670	10
528	20230731	111300	48786920	11670	11670	11670	11670	0
529	20230731	111200	48786920	11670	11670	11670	11670	10
530	20230731	111100	48670220	11670	11670	11670	11670	0
531	20230731	111000	48670220	11670	11670	11670	11670	10
532	20230731	110900	48553520	11670	11670	11670	11670	0
533	20230731	110800	48553520	11670	11670	11670	11670	11
534	20230731	110700	48425150	11670	11630	11670	11630	268
535	20230731	110600	45307830	11640	11650	11650	11640	28
536	20230731	110500	44981800	11670	11670	11670	11670	10
537	20230731	110400	44865100	11670	11670	11670	11670	0
538	20230731	110300	44865100	11670	11670	11670	11670	10
539	20230731	110200	44748400	11670	11670	11670	11670	10
540	20230731	110100	44631700	11670	11670	11670	11670	0
541	20230731	110000	44631700	11670	11670	11670	11670	10
542	20230731	105900	44515000	11640	11640	11640	11640	0
543	20230731	105800	44515000	11640	11640	11640	11640	0
544	20230731	105700	44515000	11640	11640	11640	11640	0
545	20230731	105600	44515000	11640	11640	11640	11640	10
546	20230731	105500	44398600	11670	11670	11670	11670	0
547	20230731	105400	44398600	11670	11670	11670	11670	0
548	20230731	105300	44398600	11670	11670	11670	11670	0
549	20230731	105200	44398600	11670	11670	11670	11670	0
550	20230731	105100	44398600	11670	11670	11670	11670	0
551	20230731	105000	44398600	11670	11670	11670	11670	0
552	20230731	104900	44398600	11670	11670	11670	11670	0
553	20230731	104800	44398600	11670	11670	11670	11670	0
554	20230731	104700	44398600	11670	11670	11670	11670	0
555	20230731	104600	44398600	11670	11670	11670	11670	1
556	20230731	104500	44386930	11670	11670	11670	11670	0
557	20230731	104400	44386930	11670	11670	11670	11670	0
558	20230731	104300	44386930	11670	11670	11670	11670	0
559	20230731	104200	44386930	11670	11670	11670	11670	0
560	20230731	104100	44386930	11670	11670	11670	11670	1
561	20230731	104000	44375260	11670	11670	11670	11670	20
562	20230731	103900	44141860	11670	11670	11670	11670	100
563	20230731	103800	42974860	11670	11660	11670	11660	300
564	20230731	103700	39474410	11660	11660	11660	11660	0
565	20230731	103600	39474410	11660	11660	11660	11660	0
566	20230731	103500	39474410	11660	11650	11660	11650	4
567	20230731	103400	39427790	11630	11630	11630	11630	258
568	20230731	103300	36427250	11630	11630	11630	11630	0
569	20230731	103200	36427250	11630	11630	11630	11630	0
570	20230731	103100	36427250	11630	11620	11630	11620	398
571	20230731	103000	31802470	11620	11610	11620	11610	190
572	20230731	102900	29596490	11610	11610	11610	11610	0
573	20230731	102800	29596490	11610	11610	11610	11610	0
574	20230731	102700	29596490	11610	11610	11610	11610	33
575	20230731	102600	29213360	11610	11610	11610	11610	0
576	20230731	102500	29213360	11610	11610	11610	11610	5
577	20230731	102400	29155310	11610	11610	11610	11610	41
578	20230731	102300	28679300	11610	11610	11610	11610	9
579	20230731	102200	28574810	11610	11610	11610	11610	0
580	20230731	102100	28574810	11610	11610	11610	11610	14
581	20230731	102000	28412270	11600	11600	11600	11600	0
582	20230731	101900	28412270	11600	11600	11600	11600	0
583	20230731	101800	28412270	11600	11600	11600	11600	0
584	20230731	101700	28412270	11600	11600	11600	11600	14
585	20230731	101600	28249870	11610	11610	11610	11610	0
586	20230731	101500	28249870	11610	11610	11610	11610	0
587	20230731	101400	28249870	11610	11610	11610	11610	0
588	20230731	101300	28249870	11610	11610	11610	11610	25
589	20230731	101200	27959620	11620	11620	11620	11620	0
590	20230731	101100	27959620	11620	11620	11620	11620	32
591	20230731	101000	27587780	11620	11620	11620	11620	0
592	20230731	100900	27587780	11620	11620	11620	11620	0
593	20230731	100800	27587780	11620	11620	11620	11620	0
594	20230731	100700	27587780	11620	11620	11620	11620	0
595	20230731	100600	27587780	11620	11620	11620	11620	0
596	20230731	100500	27587780	11620	11620	11620	11620	0
597	20230731	100400	27587780	11620	11620	11620	11620	0
598	20230731	100300	27587780	11620	11620	11620	11620	0
599	20230731	100200	27587780	11620	11620	11620	11620	1
600	20230731	100100	27576160	11600	11600	11600	11600	0
601	20230731	100000	27576160	11600	11600	11600	11600	0
602	20230731	095900	27576160	11600	11600	11600	11600	2
603	20230731	095800	27552960	11600	11580	11600	11580	559
604	20230731	095700	21068740	11600	11600	11600	11600	0
605	20230731	095600	21068740	11600	11600	11600	11600	0
606	20230731	095500	21068740	11600	11600	11600	11600	0
607	20230731	095400	21068740	11600	11600	11600	11600	0
608	20230731	095300	21068740	11600	11600	11600	11600	0
609	20230731	095200	21068740	11600	11600	11600	11600	0
610	20230731	095100	21068740	11600	11600	11600	11600	0
611	20230731	095000	21068740	11600	11600	11600	11600	0
612	20230731	094900	21068740	11600	11600	11600	11600	0
613	20230731	094800	21068740	11600	11600	11600	11600	15
614	20230731	094700	20894740	11600	11600	11600	11600	0
615	20230731	094600	20894740	11600	11600	11600	11600	0
616	20230731	094500	20894740	11600	11600	11600	11600	0
617	20230731	094400	20894740	11600	11600	11600	11600	0
618	20230731	094300	20894740	11600	11600	11600	11600	0
619	20230731	094200	20894740	11600	11600	11600	11600	0
620	20230731	094100	20894740	11600	11600	11600	11600	0
621	20230731	094000	20894740	11600	11600	11600	11600	20
622	20230731	093900	20662740	11630	11630	11630	11630	0
623	20230731	093800	20662740	11630	11630	11630	11630	0
624	20230731	093700	20662740	11630	11630	11630	11630	0
625	20230731	093600	20662740	11630	11630	11630	11630	1
626	20230731	093500	20651110	11600	11600	11600	11600	33
627	20230731	093400	20268310	11600	11600	11600	11600	0
628	20230731	093300	20268310	11600	11600	11600	11600	3
629	20230731	093200	20233510	11600	11600	11600	11600	7
630	20230731	093100	20152310	11620	11620	11620	11620	200
631	20230731	093000	17828310	11620	11620	11620	11620	5
632	20230731	092900	17770210	11600	11600	11600	11600	1
633	20230731	092800	17758610	11600	11600	11600	11600	0
634	20230731	092700	17758610	11600	11600	11600	11600	1
635	20230731	092600	17747010	11550	11550	11550	11550	60
636	20230731	092500	17054010	11560	11560	11560	11560	461
637	20230731	092400	11724850	11560	11560	11560	11560	0
638	20230731	092300	11724850	11560	11560	11560	11560	100
639	20230731	092200	10568850	11620	11620	11620	11620	0
640	20230731	092100	10568850	11620	11620	11620	11620	0
641	20230731	092000	10568850	11620	11620	11620	11620	0
642	20230731	091900	10568850	11620	11620	11620	11620	0
643	20230731	091800	10568850	11620	11620	11620	11620	1
644	20230731	091700	10557230	11630	11630	11630	11630	0
645	20230731	091600	10557230	11630	11630	11630	11630	0
646	20230731	091500	10557230	11630	11630	11630	11630	0
647	20230731	091400	10557230	11630	11560	11630	11550	142
648	20230731	091300	8917040	11630	11630	11630	11630	0
649	20230731	091200	8917040	11630	11630	11630	11630	5
650	20230731	091100	8858890	11550	11670	11670	11550	183
651	20230731	091000	6739860	11630	11630	11630	11630	69
652	20230731	090900	5937390	11640	11640	11640	11640	1
653	20230731	090800	5925750	11640	11640	11640	11640	1
654	20230731	090700	5914110	11670	11630	11670	11630	18
655	20230731	090600	5704690	11630	11630	11630	11630	1
656	20230731	090500	5693060	11630	11630	11630	11600	4
657	20230731	090400	5646570	11630	11630	11630	11560	244
658	20230731	090300	2818960	11630	11630	11630	11630	0
659	20230731	090200	2818960	11630	11630	11630	11630	20
660	20230731	090100	2586360	11590	11590	11590	11590	0
661	20230731	090000	2586360	11590	11630	11630	11590	223