KissMeData/196300/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201000	728377460	15690	15690	15690	15690	804
3	20230731	200900	728377460	15690	15690	15690	15690	0
4	20230731	200800	728377460	15690	15690	15690	15690	0
5	20230731	200700	728377460	15690	15690	15690	15690	0
6	20230731	200600	728377460	15690	15690	15690	15690	0
7	20230731	200500	728377460	15690	15690	15690	15690	0
8	20230731	200400	728377460	15690	15690	15690	15690	0
9	20230731	200300	728377460	15690	15690	15690	15690	0
10	20230731	200200	728377460	15690	15690	15690	15690	0
11	20230731	200100	728377460	15690	15690	15690	15690	0
12	20230731	200000	728377460	15690	15690	15690	15690	0
13	20230731	195900	728377460	15690	15690	15690	15690	0
14	20230731	195800	728377460	15690	15690	15690	15690	0
15	20230731	195700	728377460	15690	15690	15690	15690	0
16	20230731	195600	728377460	15690	15690	15690	15690	0
17	20230731	195500	728377460	15690	15690	15690	15690	0
18	20230731	195400	728377460	15690	15690	15690	15690	0
19	20230731	195300	728377460	15690	15690	15690	15690	0
20	20230731	195200	728377460	15690	15690	15690	15690	0
21	20230731	195100	728377460	15690	15690	15690	15690	0
22	20230731	195000	728377460	15690	15690	15690	15690	0
23	20230731	194900	728377460	15690	15690	15690	15690	0
24	20230731	194800	728377460	15690	15690	15690	15690	0
25	20230731	194700	728377460	15690	15690	15690	15690	0
26	20230731	194600	728377460	15690	15690	15690	15690	0
27	20230731	194500	728377460	15690	15690	15690	15690	0
28	20230731	194400	728377460	15690	15690	15690	15690	0
29	20230731	194300	728377460	15690	15690	15690	15690	0
30	20230731	194200	728377460	15690	15690	15690	15690	0
31	20230731	194100	728377460	15690	15690	15690	15690	0
32	20230731	194000	728377460	15690	15690	15690	15690	804
33	20230731	193900	728377460	15690	15690	15690	15690	0
34	20230731	193800	728377460	15690	15690	15690	15690	0
35	20230731	193700	728377460	15690	15690	15690	15690	0
36	20230731	193600	728377460	15690	15690	15690	15690	0
37	20230731	193500	728377460	15690	15690	15690	15690	0
38	20230731	193400	728377460	15690	15690	15690	15690	0
39	20230731	193300	728377460	15690	15690	15690	15690	0
40	20230731	193200	728377460	15690	15690	15690	15690	0
41	20230731	193100	728377460	15690	15690	15690	15690	0
42	20230731	193000	728377460	15690	15690	15690	15690	0
43	20230731	192900	728377460	15690	15690	15690	15690	0
44	20230731	192800	728377460	15690	15690	15690	15690	0
45	20230731	192700	728377460	15690	15690	15690	15690	0
46	20230731	192600	728377460	15690	15690	15690	15690	0
47	20230731	192500	728377460	15690	15690	15690	15690	0
48	20230731	192400	728377460	15690	15690	15690	15690	0
49	20230731	192300	728377460	15690	15690	15690	15690	0
50	20230731	192200	728377460	15690	15690	15690	15690	0
51	20230731	192100	728377460	15690	15690	15690	15690	0
52	20230731	192000	728377460	15690	15690	15690	15690	0
53	20230731	191900	728377460	15690	15690	15690	15690	0
54	20230731	191800	728377460	15690	15690	15690	15690	0
55	20230731	191700	728377460	15690	15690	15690	15690	0
56	20230731	191600	728377460	15690	15690	15690	15690	0
57	20230731	191500	728377460	15690	15690	15690	15690	0
58	20230731	191400	728377460	15690	15690	15690	15690	0
59	20230731	191300	728377460	15690	15690	15690	15690	0
60	20230731	191200	728377460	15690	15690	15690	15690	0
61	20230731	191100	728377460	15690	15690	15690	15690	0
62	20230731	191000	728377460	15690	15690	15690	15690	804
63	20230731	190900	728377460	15690	15690	15690	15690	0
64	20230731	190800	728377460	15690	15690	15690	15690	0
65	20230731	190700	728377460	15690	15690	15690	15690	0
66	20230731	190600	728377460	15690	15690	15690	15690	0
67	20230731	190500	728377460	15690	15690	15690	15690	0
68	20230731	190400	728377460	15690	15690	15690	15690	0
69	20230731	190300	728377460	15690	15690	15690	15690	0
70	20230731	190200	728377460	15690	15690	15690	15690	0
71	20230731	190100	728377460	15690	15690	15690	15690	0
72	20230731	190000	728377460	15690	15690	15690	15690	0
73	20230731	185900	728377460	15690	15690	15690	15690	0
74	20230731	185800	728377460	15690	15690	15690	15690	0
75	20230731	185700	728377460	15690	15690	15690	15690	0
76	20230731	185600	728377460	15690	15690	15690	15690	0
77	20230731	185500	728377460	15690	15690	15690	15690	0
78	20230731	185400	728377460	15690	15690	15690	15690	0
79	20230731	185300	728377460	15690	15690	15690	15690	0
80	20230731	185200	728377460	15690	15690	15690	15690	0
81	20230731	185100	728377460	15690	15690	15690	15690	0
82	20230731	185000	728377460	15690	15690	15690	15690	0
83	20230731	184900	728377460	15690	15690	15690	15690	0
84	20230731	184800	728377460	15690	15690	15690	15690	0
85	20230731	184700	728377460	15690	15690	15690	15690	0
86	20230731	184600	728377460	15690	15690	15690	15690	0
87	20230731	184500	728377460	15690	15690	15690	15690	0
88	20230731	184400	728377460	15690	15690	15690	15690	0
89	20230731	184300	728377460	15690	15690	15690	15690	0
90	20230731	184200	728377460	15690	15690	15690	15690	0
91	20230731	184100	728377460	15690	15690	15690	15690	0
92	20230731	184000	728377460	15690	15690	15690	15690	804
93	20230731	183900	728377460	15690	15690	15690	15690	0
94	20230731	183800	728377460	15690	15690	15690	15690	0
95	20230731	183700	728377460	15690	15690	15690	15690	0
96	20230731	183600	728377460	15690	15690	15690	15690	0
97	20230731	183500	728377460	15690	15690	15690	15690	0
98	20230731	183400	728377460	15690	15690	15690	15690	0
99	20230731	183300	728377460	15690	15690	15690	15690	0
100	20230731	183200	728377460	15690	15690	15690	15690	0
101	20230731	183100	728377460	15690	15690	15690	15690	0
102	20230731	183000	728377460	15690	15690	15690	15690	0
103	20230731	182900	728377460	15690	15690	15690	15690	0
104	20230731	182800	728377460	15690	15690	15690	15690	0
105	20230731	182700	728377460	15690	15690	15690	15690	0
106	20230731	182600	728377460	15690	15690	15690	15690	0
107	20230731	182500	728377460	15690	15690	15690	15690	0
108	20230731	182400	728377460	15690	15690	15690	15690	0
109	20230731	182300	728377460	15690	15690	15690	15690	0
110	20230731	182200	728377460	15690	15690	15690	15690	0
111	20230731	182100	728377460	15690	15690	15690	15690	0
112	20230731	182000	728377460	15690	15690	15690	15690	0
113	20230731	181900	728377460	15690	15690	15690	15690	0
114	20230731	181800	728377460	15690	15690	15690	15690	0
115	20230731	181700	728377460	15690	15690	15690	15690	0
116	20230731	181600	728377460	15690	15690	15690	15690	0
117	20230731	181500	728377460	15690	15690	15690	15690	0
118	20230731	181400	728377460	15690	15690	15690	15690	0
119	20230731	181300	728377460	15690	15690	15690	15690	0
120	20230731	181200	728377460	15690	15690	15690	15690	0
121	20230731	181100	728377460	15690	15690	15690	15690	0
122	20230731	181000	728377460	15690	15690	15690	15690	804
123	20230731	180900	728377460	15690	15690	15690	15690	0
124	20230731	180800	728377460	15690	15690	15690	15690	0
125	20230731	180700	728377460	15690	15690	15690	15690	0
126	20230731	180600	728377460	15690	15690	15690	15690	0
127	20230731	180500	728377460	15690	15690	15690	15690	0
128	20230731	180400	728377460	15690	15690	15690	15690	0
129	20230731	180300	728377460	15690	15690	15690	15690	0
130	20230731	180200	728377460	15690	15690	15690	15690	0
131	20230731	180100	728377460	15690	15690	15690	15690	0
132	20230731	180000	728377460	15690	15690	15690	15690	0
133	20230731	175900	728377460	15690	15690	15690	15690	0
134	20230731	175800	728377460	15690	15690	15690	15690	0
135	20230731	175700	728377460	15690	15690	15690	15690	0
136	20230731	175600	728377460	15690	15690	15690	15690	0
137	20230731	175500	728377460	15690	15690	15690	15690	0
138	20230731	175400	728377460	15690	15690	15690	15690	0
139	20230731	175300	728377460	15690	15690	15690	15690	0
140	20230731	175200	728377460	15690	15690	15690	15690	0
141	20230731	175100	728377460	15690	15690	15690	15690	0
142	20230731	175000	728377460	15690	15690	15690	15690	0
143	20230731	174900	728377460	15690	15690	15690	15690	0
144	20230731	174800	728377460	15690	15690	15690	15690	0
145	20230731	174700	728377460	15690	15690	15690	15690	0
146	20230731	174600	728377460	15690	15690	15690	15690	0
147	20230731	174500	728377460	15690	15690	15690	15690	0
148	20230731	174400	728377460	15690	15690	15690	15690	0
149	20230731	174300	728377460	15690	15690	15690	15690	0
150	20230731	174200	728377460	15690	15690	15690	15690	0
151	20230731	174100	728377460	15690	15690	15690	15690	0
152	20230731	174000	728377460	15690	15690	15690	15690	804
153	20230731	173900	728377460	15690	15690	15690	15690	0
154	20230731	173800	728377460	15690	15690	15690	15690	0
155	20230731	173700	728377460	15690	15690	15690	15690	0
156	20230731	173600	728377460	15690	15690	15690	15690	0
157	20230731	173500	728377460	15690	15690	15690	15690	0
158	20230731	173400	728377460	15690	15690	15690	15690	0
159	20230731	173300	728377460	15690	15690	15690	15690	0
160	20230731	173200	728377460	15690	15690	15690	15690	0
161	20230731	173100	728377460	15690	15690	15690	15690	0
162	20230731	173000	728377460	15690	15690	15690	15690	0
163	20230731	172900	728377460	15690	15690	15690	15690	0
164	20230731	172800	728377460	15690	15690	15690	15690	0
165	20230731	172700	728377460	15690	15690	15690	15690	0
166	20230731	172600	728377460	15690	15690	15690	15690	0
167	20230731	172500	728377460	15690	15690	15690	15690	0
168	20230731	172400	728377460	15690	15690	15690	15690	0
169	20230731	172300	728377460	15690	15690	15690	15690	0
170	20230731	172200	728377460	15690	15690	15690	15690	0
171	20230731	172100	728377460	15690	15690	15690	15690	0
172	20230731	172000	728377460	15690	15690	15690	15690	0
173	20230731	171900	728377460	15690	15690	15690	15690	0
174	20230731	171800	728377460	15690	15690	15690	15690	0
175	20230731	171700	728377460	15690	15690	15690	15690	0
176	20230731	171600	728377460	15690	15690	15690	15690	0
177	20230731	171500	728377460	15690	15690	15690	15690	0
178	20230731	171400	728377460	15690	15690	15690	15690	0
179	20230731	171300	728377460	15690	15690	15690	15690	0
180	20230731	171200	728377460	15690	15690	15690	15690	0
181	20230731	171100	728377460	15690	15690	15690	15690	0
182	20230731	171000	728377460	15690	15690	15690	15690	804
183	20230731	170900	728377460	15690	15690	15690	15690	0
184	20230731	170800	728377460	15690	15690	15690	15690	0
185	20230731	170700	728377460	15690	15690	15690	15690	0
186	20230731	170600	728377460	15690	15690	15690	15690	0
187	20230731	170500	728377460	15690	15690	15690	15690	0
188	20230731	170400	728377460	15690	15690	15690	15690	0
189	20230731	170300	728377460	15690	15690	15690	15690	0
190	20230731	170200	728377460	15690	15690	15690	15690	0
191	20230731	170100	728377460	15690	15690	15690	15690	0
192	20230731	170000	728377460	15690	15690	15690	15690	0
193	20230731	165900	728377460	15690	15690	15690	15690	0
194	20230731	165800	728377460	15690	15690	15690	15690	0
195	20230731	165700	728377460	15690	15690	15690	15690	0
196	20230731	165600	728377460	15690	15690	15690	15690	0
197	20230731	165500	728377460	15690	15690	15690	15690	0
198	20230731	165400	728377460	15690	15690	15690	15690	0
199	20230731	165300	728377460	15690	15690	15690	15690	0
200	20230731	165200	728377460	15690	15690	15690	15690	0
201	20230731	165100	728377460	15690	15690	15690	15690	0
202	20230731	165000	728377460	15690	15690	15690	15690	0
203	20230731	164900	728377460	15690	15690	15690	15690	0
204	20230731	164800	728377460	15690	15690	15690	15690	0
205	20230731	164700	728377460	15690	15690	15690	15690	0
206	20230731	164600	728377460	15690	15690	15690	15690	0
207	20230731	164500	728377460	15690	15690	15690	15690	0
208	20230731	164400	728377460	15690	15690	15690	15690	0
209	20230731	164300	728377460	15690	15690	15690	15690	0
210	20230731	164200	728377460	15690	15690	15690	15690	0
211	20230731	164100	728377460	15690	15690	15690	15690	0
212	20230731	164000	728377460	15690	15690	15690	15690	804
213	20230731	163900	728377460	15690	15690	15690	15690	0
214	20230731	163800	728377460	15690	15690	15690	15690	0
215	20230731	163700	728377460	15690	15690	15690	15690	0
216	20230731	163600	728377460	15690	15690	15690	15690	0
217	20230731	163500	728377460	15690	15690	15690	15690	0
218	20230731	163400	728377460	15690	15690	15690	15690	0
219	20230731	163300	728377460	15690	15690	15690	15690	0
220	20230731	163200	728377460	15690	15690	15690	15690	0
221	20230731	163100	728377460	15690	15690	15690	15690	0
222	20230731	163000	728377460	15690	15690	15690	15690	0
223	20230731	162900	728377460	15690	15690	15690	15690	0
224	20230731	162800	728377460	15690	15690	15690	15690	0
225	20230731	162700	728377460	15690	15690	15690	15690	0
226	20230731	162600	728377460	15690	15690	15690	15690	0
227	20230731	162500	728377460	15690	15690	15690	15690	0
228	20230731	162400	728377460	15690	15690	15690	15690	0
229	20230731	162300	728377460	15690	15690	15690	15690	0
230	20230731	162200	728377460	15690	15690	15690	15690	0
231	20230731	162100	728377460	15690	15690	15690	15690	0
232	20230731	162000	728377460	15690	15690	15690	15690	0
233	20230731	161900	728377460	15690	15690	15690	15690	0
234	20230731	161800	728377460	15690	15690	15690	15690	0
235	20230731	161700	728377460	15690	15690	15690	15690	0
236	20230731	161600	728377460	15690	15690	15690	15690	0
237	20230731	161500	728377460	15690	15690	15690	15690	0
238	20230731	161400	728377460	15690	15690	15690	15690	0
239	20230731	161300	728377460	15690	15690	15690	15690	0
240	20230731	161200	728377460	15690	15690	15690	15690	0
241	20230731	161100	728377460	15690	15690	15690	15690	0
242	20230731	161000	728377460	15690	15690	15690	15690	804
243	20230731	160900	728377460	15690	15690	15690	15690	0
244	20230731	160800	728377460	15690	15690	15690	15690	0
245	20230731	160700	728377460	15690	15690	15690	15690	0
246	20230731	160600	728377460	15690	15690	15690	15690	0
247	20230731	160500	728377460	15690	15690	15690	15690	0
248	20230731	160400	728377460	15690	15690	15690	15690	0
249	20230731	160300	728377460	15690	15690	15690	15690	0
250	20230731	160200	728377460	15690	15690	15690	15690	0
251	20230731	160100	728377460	15690	15690	15690	15690	0
252	20230731	160000	728377460	15690	15690	15690	15690	0
253	20230731	155900	728377460	15690	15690	15690	15690	0
254	20230731	155800	728377460	15690	15690	15690	15690	0
255	20230731	155700	728377460	15690	15690	15690	15690	0
256	20230731	155600	728377460	15690	15690	15690	15690	0
257	20230731	155500	728377460	15690	15690	15690	15690	0
258	20230731	155400	728377460	15690	15690	15690	15690	0
259	20230731	155300	728377460	15690	15690	15690	15690	0
260	20230731	155200	728377460	15690	15690	15690	15690	0
261	20230731	155100	728377460	15690	15690	15690	15690	0
262	20230731	155000	728377460	15690	15690	15690	15690	0
263	20230731	154900	728377460	15690	15690	15690	15690	0
264	20230731	154800	728377460	15690	15690	15690	15690	0
265	20230731	154700	728377460	15690	15690	15690	15690	0
266	20230731	154600	728377460	15690	15690	15690	15690	0
267	20230731	154500	728377460	15690	15690	15690	15690	0
268	20230731	154400	728377460	15690	15690	15690	15690	0
269	20230731	154300	728377460	15690	15690	15690	15690	0
270	20230731	154200	728377460	15690	15690	15690	15690	0
271	20230731	154100	728377460	15690	15690	15690	15690	0
272	20230731	154000	728377460	15690	15690	15690	15690	804
273	20230731	153900	728377460	15690	15690	15690	15690	0
274	20230731	153800	728377460	15690	15690	15690	15690	0
275	20230731	153700	728377460	15690	15690	15690	15690	0
276	20230731	153600	728377460	15690	15690	15690	15690	0
277	20230731	153500	728377460	15690	15690	15690	15690	0
278	20230731	153400	728377460	15690	15690	15690	15690	0
279	20230731	153300	728377460	15690	15690	15690	15690	0
280	20230731	153200	728377460	15690	15690	15690	15690	0
281	20230731	153100	728377460	15690	15690	15690	15690	0
282	20230731	153000	728377460	15690	15690	15690	15690	804
283	20230731	152900	715762700	15700	15700	15700	15700	0
284	20230731	152800	715762700	15700	15700	15700	15700	0
285	20230731	152700	715762700	15700	15700	15700	15700	0
286	20230731	152600	715762700	15700	15700	15700	15700	0
287	20230731	152500	715762700	15700	15700	15700	15700	0
288	20230731	152400	715762700	15700	15700	15700	15700	0
289	20230731	152300	715762700	15700	15700	15700	15700	0
290	20230731	152200	715762700	15700	15700	15700	15700	0
291	20230731	152100	715762700	15700	15700	15700	15700	0
292	20230731	152000	715762700	15700	15700	15700	15700	0
293	20230731	151900	715762700	15700	15700	15700	15670	47
294	20230731	151800	715025370	15680	15700	15700	15680	18
295	20230731	151700	714742930	15700	15700	15700	15700	0
296	20230731	151600	714742930	15700	15700	15700	15700	23
297	20230731	151500	714381830	15680	15700	15700	15680	26
298	20230731	151400	713973770	15690	15690	15690	15690	8
299	20230731	151300	713848250	15710	15740	15740	15710	12
300	20230731	151200	713659400	15770	15770	15770	15770	0
301	20230731	151100	713659400	15770	15770	15770	15740	4
302	20230731	151000	713596350	15740	15740	15770	15740	16
303	20230731	150900	713344120	15770	15710	15770	15710	25
304	20230731	150800	712950080	15770	15710	15770	15710	79
305	20230731	150700	711705030	15770	15710	15770	15680	116
306	20230731	150600	709885970	15710	15710	15710	15710	0
307	20230731	150500	709885970	15710	15710	15710	15710	1
308	20230731	150400	709870260	15710	15710	15710	15710	0
309	20230731	150300	709870260	15710	15710	15710	15710	1
310	20230731	150200	709854550	15710	15710	15710	15710	2
311	20230731	150100	709823130	15710	15710	15710	15710	3
312	20230731	150000	709776000	15740	15710	15780	15710	121
313	20230731	145900	707871450	15780	15780	15780	15780	0
314	20230731	145800	707871450	15780	15780	15780	15780	0
315	20230731	145700	707871450	15780	15700	15780	15700	49
316	20230731	145600	707099330	15780	15710	15790	15680	164
317	20230731	145500	704521950	15680	15710	15710	15680	200
318	20230731	145400	701385860	15710	15720	15720	15710	52
319	20230731	145300	700568440	15800	15720	15800	15720	70
320	20230731	145200	699462520	15800	15800	15800	15800	0
321	20230731	145100	699462520	15800	15800	15800	15800	0
322	20230731	145000	699462520	15800	15800	15800	15800	0
323	20230731	144900	699462520	15800	15800	15800	15800	0
324	20230731	144800	699462520	15800	15800	15800	15800	0
325	20230731	144700	699462520	15800	15800	15800	15800	0
326	20230731	144600	699462520	15800	15800	15800	15800	0
327	20230731	144500	699462520	15800	15800	15800	15800	0
328	20230731	144400	699462520	15800	15800	15800	15800	0
329	20230731	144300	699462520	15800	15800	15800	15800	0
330	20230731	144200	699462520	15800	15720	15800	15720	30
331	20230731	144100	698988720	15790	15790	15790	15790	0
332	20230731	144000	698988720	15790	15710	15790	15710	100
333	20230731	143900	697409800	15790	15790	15790	15790	0
334	20230731	143800	697409800	15790	15790	15790	15790	0
335	20230731	143700	697409800	15790	15790	15790	15790	0
336	20230731	143600	697409800	15790	15790	15790	15790	0
337	20230731	143500	697409800	15790	15790	15790	15790	0
338	20230731	143400	697409800	15790	15790	15790	15790	0
339	20230731	143300	697409800	15790	15790	15790	15790	0
340	20230731	143200	697409800	15790	15790	15790	15790	0
341	20230731	143100	697409800	15790	15790	15790	15790	0
342	20230731	143000	697409800	15790	15790	15790	15790	0
343	20230731	142900	697409800	15790	15790	15790	15790	0
344	20230731	142800	697409800	15790	15790	15790	15790	0
345	20230731	142700	697409800	15790	15790	15790	15790	0
346	20230731	142600	697409800	15790	15790	15790	15790	0
347	20230731	142500	697409800	15790	15790	15790	15790	0
348	20230731	142400	697409800	15790	15790	15790	15790	0
349	20230731	142300	697409800	15790	15790	15790	15790	0
350	20230731	142200	697409800	15790	15790	15790	15790	0
351	20230731	142100	697409800	15790	15700	15790	15700	4
352	20230731	142000	697346730	15800	15800	15800	15800	0
353	20230731	141900	697346730	15800	15800	15800	15800	0
354	20230731	141800	697346730	15800	15710	15800	15690	300
355	20230731	141700	692610320	15710	15710	15710	15710	0
356	20230731	141600	692610320	15710	15710	15710	15710	0
357	20230731	141500	692610320	15710	15710	15710	15710	0
358	20230731	141400	692610320	15710	15710	15710	15710	0
359	20230731	141300	692610320	15710	15710	15710	15710	0
360	20230731	141200	692610320	15710	15710	15710	15710	24
361	20230731	141100	692233280	15710	15710	15710	15680	203
362	20230731	141000	689049970	15710	15710	15710	15710	1
363	20230731	140900	689034260	15710	15710	15710	15710	1
364	20230731	140800	689018550	15710	15710	15710	15710	1
365	20230731	140700	689002840	15710	15710	15710	15710	0
366	20230731	140600	689002840	15710	15710	15710	15710	3
367	20230731	140500	688955710	15710	15800	15800	15710	22
368	20230731	140400	688608290	15800	15800	15800	15690	18
369	20230731	140300	688324410	15660	15660	15660	15660	4
370	20230731	140200	688261770	15660	15660	15660	15660	4
371	20230731	140100	688199130	15660	15660	15660	15640	6
372	20230731	140000	688105210	15690	15690	15820	15690	6
373	20230731	135900	688010680	15690	15690	15820	15690	8
374	20230731	135800	687884900	15720	15720	15720	15720	2
375	20230731	135700	687853460	15720	15720	15830	15720	5
376	20230731	135600	687774640	15720	15720	15800	15720	8
377	20230731	135500	687648560	15720	15720	15720	15720	2
378	20230731	135400	687617120	15720	15750	15750	15720	9
379	20230731	135300	687475580	15750	15750	15750	15750	4
380	20230731	135200	687412580	15750	15750	15750	15750	4
381	20230731	135100	687349580	15720	15720	15830	15720	6
382	20230731	135000	687255150	15720	15760	15760	15720	6
383	20230731	134900	687160730	15760	15700	15840	15700	11
384	20230731	134800	686986880	15730	15720	15730	15690	262
385	20230731	134700	682873750	15720	15720	15720	15720	134
386	20230731	134600	680767270	15720	15720	15720	15720	4
387	20230731	134500	680704390	15720	15720	15720	15720	8
388	20230731	134400	680578630	15850	15830	15850	15720	49
389	20230731	134300	679804010	15810	15810	15810	15800	16
390	20230731	134200	679551130	15810	15690	15810	15690	135
391	20230731	134100	677432330	15690	15720	15850	15690	88
392	20230731	134000	676044510	15830	15720	15830	15720	42
393	20230731	133900	675381030	15720	15690	15720	15690	3
394	20230731	133800	675333900	15690	15720	15720	15670	164
395	20230731	133700	672762260	15690	15750	15750	15690	2128
396	20230731	133600	639353880	15790	15790	15850	15790	4
397	20230731	133500	639290660	15750	15820	15850	15750	153
398	20230731	133400	636880550	15820	15820	15820	15820	1
399	20230731	133300	636864730	15820	15780	15850	15780	145
400	20230731	133200	634573350	15800	15830	15830	15800	131
401	20230731	133100	632503520	15830	15830	15830	15830	0
402	20230731	133000	632503520	15830	15830	15830	15830	3
403	20230731	132900	632456030	15830	15830	15830	15830	0
404	20230731	132800	632456030	15830	15830	15830	15830	10
405	20230731	132700	632297730	15830	15830	15830	15830	10
406	20230731	132600	632139430	15830	15820	15830	15810	230
407	20230731	132500	628500830	15820	15820	15820	15820	10
408	20230731	132400	628342630	15810	15810	15810	15810	328
409	20230731	132300	623156950	15810	15860	15860	15810	263
410	20230731	132200	618992340	15850	15880	15880	15850	95
411	20230731	132100	617486530	15880	15880	15880	15880	0
412	20230731	132000	617486530	15880	15880	15880	15880	0
413	20230731	131900	617486530	15880	15880	15880	15880	0
414	20230731	131800	617486530	15880	15880	15880	15880	0
415	20230731	131700	617486530	15880	15880	15880	15880	0
416	20230731	131600	617486530	15880	15880	15880	15880	67
417	20230731	131500	616422570	15880	15870	15880	15870	20
418	20230731	131400	616105040	15860	15860	15860	15860	196
419	20230731	131300	612996480	15890	15890	15890	15890	0
420	20230731	131200	612996480	15890	15890	15890	15890	0
421	20230731	131100	612996480	15890	15890	15890	15890	0
422	20230731	131000	612996480	15890	15890	15890	15890	0
423	20230731	130900	612996480	15890	15890	15890	15890	0
424	20230731	130800	612996480	15890	15890	15890	15890	0
425	20230731	130700	612996480	15890	15890	15890	15890	0
426	20230731	130600	612996480	15890	15890	15890	15890	0
427	20230731	130500	612996480	15890	15890	15890	15890	0
428	20230731	130400	612996480	15890	15890	15890	15890	0
429	20230731	130300	612996480	15890	15890	15890	15890	0
430	20230731	130200	612996480	15890	15890	15890	15890	0
431	20230731	130100	612996480	15890	15890	15890	15890	0
432	20230731	130000	612996480	15890	15890	15890	15890	0
433	20230731	125900	612996480	15890	15890	15890	15890	0
434	20230731	125800	612996480	15890	15890	15890	15890	0
435	20230731	125700	612996480	15890	15890	15890	15890	0
436	20230731	125600	612996480	15890	15890	15890	15890	0
437	20230731	125500	612996480	15890	15890	15890	15890	0
438	20230731	125400	612996480	15890	15890	15890	15880	30
439	20230731	125300	612519790	15890	15840	15890	15840	45
440	20230731	125200	611806030	15850	15840	15850	15840	25
441	20230731	125100	611409830	15850	15880	15880	15850	138
442	20230731	125000	609222320	15880	15880	15880	15880	0
443	20230731	124900	609222320	15880	15880	15880	15880	0
444	20230731	124800	609222320	15880	15880	15880	15880	0
445	20230731	124700	609222320	15880	15880	15880	15880	0
446	20230731	124600	609222320	15880	15880	15880	15880	0
447	20230731	124500	609222320	15880	15880	15880	15880	14
448	20230731	124400	609000000	15900	15900	15900	15900	2
449	20230731	124300	608968200	15890	15900	15900	15890	63
450	20230731	124200	607967030	15900	15900	15900	15900	1
451	20230731	124100	607951130	15890	15890	15890	15890	0
452	20230731	124000	607951130	15890	15890	15890	15890	0
453	20230731	123900	607951130	15890	15890	15890	15890	0
454	20230731	123800	607951130	15890	15890	15890	15890	30
455	20230731	123700	607474430	15880	15880	15880	15880	0
456	20230731	123600	607474430	15880	15880	15880	15880	0
457	20230731	123500	607474430	15880	15880	15880	15880	1
458	20230731	123400	607458550	15900	15900	15900	15900	0
459	20230731	123300	607458550	15900	15900	15900	15900	95
460	20230731	123200	605948050	15900	15900	15900	15900	0
461	20230731	123100	605948050	15900	15900	15900	15900	0
462	20230731	123000	605948050	15900	15900	15900	15900	0
463	20230731	122900	605948050	15900	15900	15900	15900	0
464	20230731	122800	605948050	15900	15900	15900	15900	5
465	20230731	122700	605868550	15900	15900	15900	15900	20
466	20230731	122600	605550550	15900	15900	15900	15900	0
467	20230731	122500	605550550	15900	15900	15900	15900	4
468	20230731	122400	605486950	15890	15890	15890	15890	0
469	20230731	122300	605486950	15890	15890	15890	15890	35
470	20230731	122200	604930800	15870	15860	15870	15860	35
471	20230731	122100	604375370	15860	15860	15860	15860	4
472	20230731	122000	604311930	15860	15860	15860	15860	13
473	20230731	121900	604105750	15860	15860	15890	15860	215
474	20230731	121800	600694420	15860	15860	15860	15860	0
475	20230731	121700	600694420	15860	15820	15860	15820	102
476	20230731	121600	599076780	15860	15860	15860	15860	10
477	20230731	121500	598918180	15860	15860	15860	15860	2
478	20230731	121400	598886460	15860	15860	15860	15860	100
479	20230731	121300	597300460	15860	15860	15860	15860	0
480	20230731	121200	597300460	15860	15860	15860	15860	100
481	20230731	121100	595714460	15860	15850	15860	15850	50
482	20230731	121000	594921660	15850	15850	15860	15850	80
483	20230731	120900	593653260	15830	15860	15860	15830	156
484	20230731	120800	591183030	15860	15860	15860	15860	1
485	20230731	120700	591167170	15860	15840	15860	15840	9
486	20230731	120600	591024540	15840	15840	15840	15840	0
487	20230731	120500	591024540	15840	15840	15840	15840	2
488	20230731	120400	590992860	15870	15850	15870	15850	65
489	20230731	120300	589961380	15850	15850	15850	15850	0
490	20230731	120200	589961380	15850	15850	15850	15850	101
491	20230731	120100	588360530	15850	15850	15850	15850	10
492	20230731	120000	588202030	15850	15850	15850	15850	10
493	20230731	115900	588043530	15840	15840	15840	15840	194
494	20230731	115800	584970570	15840	15840	15840	15840	0
495	20230731	115700	584970570	15840	15840	15840	15840	0
496	20230731	115600	584970570	15840	15840	15840	15840	0
497	20230731	115500	584970570	15840	15840	15840	15840	70
498	20230731	115400	583861770	15840	15840	15840	15830	276
499	20230731	115300	579490150	15840	15830	15840	15830	200
500	20230731	115200	576322290	15810	15830	15830	15800	305
501	20230731	115100	571503070	15830	15830	15830	15830	0
502	20230731	115000	571503070	15830	15860	15860	15830	156
503	20230731	114900	569032660	15870	15870	15870	15870	0
504	20230731	114800	569032660	15870	15870	15870	15870	0
505	20230731	114700	569032660	15870	15870	15870	15870	100
506	20230731	114600	567445660	15870	15870	15870	15870	0
507	20230731	114500	567445660	15870	15870	15870	15870	100
508	20230731	114400	565858660	15860	15860	15860	15860	1
509	20230731	114300	565842800	15860	15850	15860	15850	268
510	20230731	114200	561592340	15850	15850	15850	15850	1
511	20230731	114100	561576490	15860	15820	15860	15800	855
512	20230731	114000	548035640	15820	15800	15820	15800	211
513	20230731	113900	544697840	15800	15800	15800	15800	210
514	20230731	113800	541379840	15800	15650	15800	15650	6949
515	20230731	113700	432588350	15650	15650	15650	15650	1839
516	20230731	113600	403808000	15650	15650	15650	15650	262
517	20230731	113500	399707700	15650	15650	15650	15610	1508
518	20230731	113400	376113320	15650	15650	15650	15650	0
519	20230731	113300	376113320	15650	15610	15650	15610	207
520	20230731	113200	372875550	15610	15610	15610	15610	1
521	20230731	113100	372859940	15610	15610	15610	15610	5
522	20230731	113000	372781890	15640	15640	15640	15590	395
523	20230731	112900	366614810	15640	15650	15650	15640	38
524	20230731	112800	366020120	15650	15590	15650	15590	22
525	20230731	112700	365676110	15640	15600	15640	15600	400
526	20230731	112600	359420750	15560	15540	15580	15540	23
527	20230731	112500	359062870	15630	15520	15630	15520	747
528	20230731	112400	347415360	15460	15600	15600	15460	850
529	20230731	112300	334238410	15600	15600	15600	15600	100
530	20230731	112200	332678410	15600	15600	15600	15600	200
531	20230731	112100	329558410	15550	15550	15550	15550	0
532	20230731	112000	329558410	15550	15550	15550	15550	0
533	20230731	111900	329558410	15550	15550	15550	15550	0
534	20230731	111800	329558410	15550	15550	15550	15550	0
535	20230731	111700	329558410	15550	15550	15550	15550	1
536	20230731	111600	329542860	15550	15550	15550	15550	0
537	20230731	111500	329542860	15550	15550	15550	15550	4
538	20230731	111400	329480660	15510	15600	15600	15510	32
539	20230731	111300	328981600	15550	15550	15600	15550	521
540	20230731	111200	320861110	15590	15570	15590	15550	159
541	20230731	111100	318386620	15570	15590	15590	15570	118
542	20230731	111000	316549120	15590	15590	15590	15590	100
543	20230731	110900	314990120	15590	15590	15590	15590	60
544	20230731	110800	314054720	15590	15590	15590	15590	1
545	20230731	110700	314039130	15600	15600	15600	15600	0
546	20230731	110600	314039130	15600	15600	15600	15600	0
547	20230731	110500	314039130	15600	15600	15600	15600	0
548	20230731	110400	314039130	15600	15600	15600	15600	30
549	20230731	110300	313571130	15600	15590	15600	15590	41
550	20230731	110200	312931870	15590	15590	15590	15590	50
551	20230731	110100	312152370	15590	15590	15590	15590	10
552	20230731	110000	311996470	15590	15590	15590	15590	10
553	20230731	105900	311840570	15590	15590	15590	15590	0
554	20230731	105800	311840570	15590	15590	15590	15590	10
555	20230731	105700	311684670	15590	15590	15600	15590	70
556	20230731	105600	310592870	15600	15600	15600	15600	0
557	20230731	105500	310592870	15600	15630	15630	15600	160
558	20230731	105400	308096300	15650	15650	15650	15650	1917
559	20230731	105300	278095250	15630	15630	15630	15630	0
560	20230731	105200	278095250	15630	15630	15630	15630	0
561	20230731	105100	278095250	15630	15630	15630	15630	0
562	20230731	105000	278095250	15630	15630	15630	15630	0
563	20230731	104900	278095250	15630	15590	15630	15590	7
564	20230731	104800	277985880	15590	15590	15590	15590	20
565	20230731	104700	277674080	15590	15590	15590	15590	20
566	20230731	104600	277362280	15550	15550	15550	15550	130
567	20230731	104500	275340780	15560	15590	15590	15560	144
568	20230731	104400	273100050	15630	15630	15630	15630	0
569	20230731	104300	273100050	15630	15630	15630	15630	30
570	20230731	104200	272631150	15600	15630	15630	15600	152
571	20230731	104100	270259380	15630	15630	15630	15630	0
572	20230731	104000	270259380	15630	15630	15630	15630	0
573	20230731	103900	270259380	15630	15630	15630	15630	0
574	20230731	103800	270259380	15630	15630	15630	15630	0
575	20230731	103700	270259380	15630	15630	15650	15630	923
576	20230731	103600	255814490	15630	15620	15650	15620	32
577	20230731	103500	255313870	15600	15600	15600	15600	103
578	20230731	103400	253707070	15590	15590	15590	15590	0
579	20230731	103300	253707070	15590	15590	15590	15590	1
580	20230731	103200	253691480	15580	15580	15580	15580	0
581	20230731	103100	253691480	15580	15580	15580	15580	9
582	20230731	103000	253551260	15600	15600	15600	15600	9
583	20230731	102900	253410860	15580	15580	15580	15580	0
584	20230731	102800	253410860	15580	15580	15580	15580	0
585	20230731	102700	253410860	15580	15580	15580	15580	0
586	20230731	102600	253410860	15580	15580	15580	15580	0
587	20230731	102500	253410860	15580	15580	15580	15580	0
588	20230731	102400	253410860	15580	15580	15580	15580	0
589	20230731	102300	253410860	15580	15580	15580	15580	1
590	20230731	102200	253395280	15580	15580	15580	15580	49
591	20230731	102100	252631860	15580	15580	15580	15580	51
592	20230731	102000	251837280	15580	15580	15580	15580	1
593	20230731	101900	251821700	15580	15580	15580	15580	39
594	20230731	101800	251214080	15580	15580	15580	15580	45
595	20230731	101700	250512980	15580	15580	15580	15580	0
596	20230731	101600	250512980	15580	15580	15580	15580	0
597	20230731	101500	250512980	15580	15580	15580	15580	0
598	20230731	101400	250512980	15580	15580	15580	15580	0
599	20230731	101300	250512980	15580	15580	15580	15580	0
600	20230731	101200	250512980	15580	15580	15580	15580	1
601	20230731	101100	250497400	15580	15580	15580	15580	3
602	20230731	101000	250450660	15580	15600	15600	15580	535
603	20230731	100900	242105880	15580	15580	15590	15580	5
604	20230731	100800	242027950	15580	15580	15580	15580	3
605	20230731	100700	241981210	15580	15540	15580	15540	2
606	20230731	100600	241950090	15500	15500	15500	15460	211
607	20230731	100500	238682590	15560	15590	15590	15560	156
608	20230731	100400	236254780	15590	15490	15590	15440	3237
609	20230731	100300	186229880	15490	15600	15600	15490	303
610	20230731	100200	181523810	15590	15590	15590	15590	0
611	20230731	100100	181523810	15590	15490	15590	15490	18
612	20230731	100000	181243390	15440	15440	15440	15440	0
613	20230731	095900	181243390	15440	15510	15590	15440	1912
614	20230731	095800	151524960	15500	15500	15500	15500	1
615	20230731	095700	151509460	15460	15540	15580	15460	1905
616	20230731	095600	122038250	15540	15460	15540	15460	7
617	20230731	095500	121929830	15570	15460	15570	15460	52
618	20230731	095400	121120410	15460	15460	15460	15460	4
619	20230731	095300	121058570	15470	15460	15470	15460	4
620	20230731	095200	120996700	15450	15480	15480	15450	34
621	20230731	095100	120471310	15480	15480	15570	15450	55
622	20230731	095000	119616610	15480	15480	15480	15480	3
623	20230731	094900	119570170	15570	15480	15570	15480	262
624	20230731	094800	115494990	15480	15480	15480	15480	4
625	20230731	094700	115433070	15480	15500	15500	15480	30
626	20230731	094600	114968090	15510	15510	15510	15510	10
627	20230731	094500	114812990	15500	15500	15500	15500	0
628	20230731	094400	114812990	15500	15500	15500	15500	0
629	20230731	094300	114812990	15500	15500	15500	15500	1
630	20230731	094200	114797490	15500	15500	15500	15500	2
631	20230731	094100	114766490	15500	15500	15500	15500	6
632	20230731	094000	114673490	15500	15500	15500	15500	0
633	20230731	093900	114673490	15500	15490	15500	15490	4
634	20230731	093800	114611500	15500	15490	15500	15490	2
635	20230731	093700	114580510	15590	15590	15590	15590	0
636	20230731	093600	114580510	15590	15460	15590	15460	231
637	20230731	093500	110983590	15570	15370	15570	15370	406
638	20230731	093400	104672440	15380	15380	15380	15380	0
639	20230731	093300	104672440	15380	15370	15380	15370	2
640	20230731	093200	104641690	15360	15360	15360	15360	0
641	20230731	093100	104641690	15360	15360	15360	15360	0
642	20230731	093000	104641690	15360	15340	15360	15340	64
643	20230731	092900	103659890	15340	15340	15340	15340	4
644	20230731	092800	103598530	15360	15360	15360	15360	0
645	20230731	092700	103598530	15360	15390	15390	15360	1305
646	20230731	092600	83514730	15520	15390	15520	15390	15
647	20230731	092500	83282110	15390	15290	15560	15290	187
648	20230731	092400	80396990	15290	15300	15300	15290	57
649	20230731	092300	79525440	15300	15300	15300	15300	21
650	20230731	092200	79204140	15300	15300	15300	15300	0
651	20230731	092100	79204140	15300	15300	15300	15300	1
652	20230731	092000	79188840	15330	15330	15330	15330	10
653	20230731	091900	79035540	15330	15360	15360	15330	12
654	20230731	091800	78851250	15520	15520	15520	15520	0
655	20230731	091700	78851250	15520	15520	15520	15520	0
656	20230731	091600	78851250	15520	15520	15520	15520	1
657	20230731	091500	78835730	15420	15320	15580	15260	312
658	20230731	091400	73996830	15290	15180	15290	15150	402
659	20230731	091300	67875720	15210	15330	15330	15210	1787
660	20230731	091200	40539140	15440	15430	15440	15420	23
661	20230731	091100	40184320	15440	15330	15440	15300	566
662	20230731	091000	31480220	15330	15390	15390	15330	200
663	20230731	090900	28414130	15420	15420	15420	15420	0
664	20230731	090800	28414130	15420	15430	15430	15420	13
665	20230731	090700	28213570	15450	15450	15450	15450	2
666	20230731	090600	28182670	15450	15450	15450	15450	2
667	20230731	090500	28151770	15450	15540	15540	15450	1000
668	20230731	090400	12701110	15680	15690	15690	15510	204
669	20230731	090300	9530550	15690	15550	15690	15550	21
670	20230731	090200	9202870	15450	15450	15450	15450	0
671	20230731	090100	9202870	15450	15450	15450	15450	174
672	20230731	090000	6514570	15450	15450	15600	15420	421