KissMeData/158430/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200300	386845030	18960	18960	18960	18960	523
3	20230731	200200	386845030	18960	18960	18960	18960	0
4	20230731	200100	386845030	18960	18960	18960	18960	0
5	20230731	200000	386845030	18960	18960	18960	18960	0
6	20230731	195900	386845030	18960	18960	18960	18960	0
7	20230731	195800	386845030	18960	18960	18960	18960	0
8	20230731	195700	386845030	18960	18960	18960	18960	0
9	20230731	195600	386845030	18960	18960	18960	18960	0
10	20230731	195500	386845030	18960	18960	18960	18960	0
11	20230731	195400	386845030	18960	18960	18960	18960	0
12	20230731	195300	386845030	18960	18960	18960	18960	0
13	20230731	195200	386845030	18960	18960	18960	18960	0
14	20230731	195100	386845030	18960	18960	18960	18960	0
15	20230731	195000	386845030	18960	18960	18960	18960	0
16	20230731	194900	386845030	18960	18960	18960	18960	0
17	20230731	194800	386845030	18960	18960	18960	18960	0
18	20230731	194700	386845030	18960	18960	18960	18960	0
19	20230731	194600	386845030	18960	18960	18960	18960	0
20	20230731	194500	386845030	18960	18960	18960	18960	0
21	20230731	194400	386845030	18960	18960	18960	18960	0
22	20230731	194300	386845030	18960	18960	18960	18960	0
23	20230731	194200	386845030	18960	18960	18960	18960	0
24	20230731	194100	386845030	18960	18960	18960	18960	0
25	20230731	194000	386845030	18960	18960	18960	18960	0
26	20230731	193900	386845030	18960	18960	18960	18960	0
27	20230731	193800	386845030	18960	18960	18960	18960	0
28	20230731	193700	386845030	18960	18960	18960	18960	0
29	20230731	193600	386845030	18960	18960	18960	18960	0
30	20230731	193500	386845030	18960	18960	18960	18960	0
31	20230731	193400	386845030	18960	18960	18960	18960	0
32	20230731	193300	386845030	18960	18960	18960	18960	523
33	20230731	193200	386845030	18960	18960	18960	18960	0
34	20230731	193100	386845030	18960	18960	18960	18960	0
35	20230731	193000	386845030	18960	18960	18960	18960	0
36	20230731	192900	386845030	18960	18960	18960	18960	0
37	20230731	192800	386845030	18960	18960	18960	18960	0
38	20230731	192700	386845030	18960	18960	18960	18960	0
39	20230731	192600	386845030	18960	18960	18960	18960	0
40	20230731	192500	386845030	18960	18960	18960	18960	0
41	20230731	192400	386845030	18960	18960	18960	18960	0
42	20230731	192300	386845030	18960	18960	18960	18960	0
43	20230731	192200	386845030	18960	18960	18960	18960	0
44	20230731	192100	386845030	18960	18960	18960	18960	0
45	20230731	192000	386845030	18960	18960	18960	18960	0
46	20230731	191900	386845030	18960	18960	18960	18960	0
47	20230731	191800	386845030	18960	18960	18960	18960	0
48	20230731	191700	386845030	18960	18960	18960	18960	0
49	20230731	191600	386845030	18960	18960	18960	18960	0
50	20230731	191500	386845030	18960	18960	18960	18960	0
51	20230731	191400	386845030	18960	18960	18960	18960	0
52	20230731	191300	386845030	18960	18960	18960	18960	0
53	20230731	191200	386845030	18960	18960	18960	18960	0
54	20230731	191100	386845030	18960	18960	18960	18960	0
55	20230731	191000	386845030	18960	18960	18960	18960	0
56	20230731	190900	386845030	18960	18960	18960	18960	0
57	20230731	190800	386845030	18960	18960	18960	18960	0
58	20230731	190700	386845030	18960	18960	18960	18960	0
59	20230731	190600	386845030	18960	18960	18960	18960	0
60	20230731	190500	386845030	18960	18960	18960	18960	0
61	20230731	190400	386845030	18960	18960	18960	18960	0
62	20230731	190300	386845030	18960	18960	18960	18960	523
63	20230731	190200	386845030	18960	18960	18960	18960	0
64	20230731	190100	386845030	18960	18960	18960	18960	0
65	20230731	190000	386845030	18960	18960	18960	18960	0
66	20230731	185900	386845030	18960	18960	18960	18960	0
67	20230731	185800	386845030	18960	18960	18960	18960	0
68	20230731	185700	386845030	18960	18960	18960	18960	0
69	20230731	185600	386845030	18960	18960	18960	18960	0
70	20230731	185500	386845030	18960	18960	18960	18960	0
71	20230731	185400	386845030	18960	18960	18960	18960	0
72	20230731	185300	386845030	18960	18960	18960	18960	0
73	20230731	185200	386845030	18960	18960	18960	18960	0
74	20230731	185100	386845030	18960	18960	18960	18960	0
75	20230731	185000	386845030	18960	18960	18960	18960	0
76	20230731	184900	386845030	18960	18960	18960	18960	0
77	20230731	184800	386845030	18960	18960	18960	18960	0
78	20230731	184700	386845030	18960	18960	18960	18960	0
79	20230731	184600	386845030	18960	18960	18960	18960	0
80	20230731	184500	386845030	18960	18960	18960	18960	0
81	20230731	184400	386845030	18960	18960	18960	18960	0
82	20230731	184300	386845030	18960	18960	18960	18960	0
83	20230731	184200	386845030	18960	18960	18960	18960	0
84	20230731	184100	386845030	18960	18960	18960	18960	0
85	20230731	184000	386845030	18960	18960	18960	18960	0
86	20230731	183900	386845030	18960	18960	18960	18960	0
87	20230731	183800	386845030	18960	18960	18960	18960	0
88	20230731	183700	386845030	18960	18960	18960	18960	0
89	20230731	183600	386845030	18960	18960	18960	18960	0
90	20230731	183500	386845030	18960	18960	18960	18960	0
91	20230731	183400	386845030	18960	18960	18960	18960	0
92	20230731	183300	386845030	18960	18960	18960	18960	523
93	20230731	183200	386845030	18960	18960	18960	18960	0
94	20230731	183100	386845030	18960	18960	18960	18960	0
95	20230731	183000	386845030	18960	18960	18960	18960	0
96	20230731	182900	386845030	18960	18960	18960	18960	0
97	20230731	182800	386845030	18960	18960	18960	18960	0
98	20230731	182700	386845030	18960	18960	18960	18960	0
99	20230731	182600	386845030	18960	18960	18960	18960	0
100	20230731	182500	386845030	18960	18960	18960	18960	0
101	20230731	182400	386845030	18960	18960	18960	18960	0
102	20230731	182300	386845030	18960	18960	18960	18960	0
103	20230731	182200	386845030	18960	18960	18960	18960	0
104	20230731	182100	386845030	18960	18960	18960	18960	0
105	20230731	182000	386845030	18960	18960	18960	18960	0
106	20230731	181900	386845030	18960	18960	18960	18960	0
107	20230731	181800	386845030	18960	18960	18960	18960	0
108	20230731	181700	386845030	18960	18960	18960	18960	0
109	20230731	181600	386845030	18960	18960	18960	18960	0
110	20230731	181500	386845030	18960	18960	18960	18960	0
111	20230731	181400	386845030	18960	18960	18960	18960	0
112	20230731	181300	386845030	18960	18960	18960	18960	0
113	20230731	181200	386845030	18960	18960	18960	18960	0
114	20230731	181100	386845030	18960	18960	18960	18960	0
115	20230731	181000	386845030	18960	18960	18960	18960	0
116	20230731	180900	386845030	18960	18960	18960	18960	0
117	20230731	180800	386845030	18960	18960	18960	18960	0
118	20230731	180700	386845030	18960	18960	18960	18960	0
119	20230731	180600	386845030	18960	18960	18960	18960	0
120	20230731	180500	386845030	18960	18960	18960	18960	0
121	20230731	180400	386845030	18960	18960	18960	18960	0
122	20230731	180300	386845030	18960	18960	18960	18960	523
123	20230731	180200	386845030	18960	18960	18960	18960	0
124	20230731	180100	386845030	18960	18960	18960	18960	0
125	20230731	180000	386845030	18960	18960	18960	18960	0
126	20230731	175900	386845030	18960	18960	18960	18960	0
127	20230731	175800	386845030	18960	18960	18960	18960	0
128	20230731	175700	386845030	18960	18960	18960	18960	0
129	20230731	175600	386845030	18960	18960	18960	18960	0
130	20230731	175500	386845030	18960	18960	18960	18960	0
131	20230731	175400	386845030	18960	18960	18960	18960	0
132	20230731	175300	386845030	18960	18960	18960	18960	0
133	20230731	175200	386845030	18960	18960	18960	18960	0
134	20230731	175100	386845030	18960	18960	18960	18960	0
135	20230731	175000	386845030	18960	18960	18960	18960	0
136	20230731	174900	386845030	18960	18960	18960	18960	0
137	20230731	174800	386845030	18960	18960	18960	18960	0
138	20230731	174700	386845030	18960	18960	18960	18960	0
139	20230731	174600	386845030	18960	18960	18960	18960	0
140	20230731	174500	386845030	18960	18960	18960	18960	0
141	20230731	174400	386845030	18960	18960	18960	18960	0
142	20230731	174300	386845030	18960	18960	18960	18960	0
143	20230731	174200	386845030	18960	18960	18960	18960	0
144	20230731	174100	386845030	18960	18960	18960	18960	0
145	20230731	174000	386845030	18960	18960	18960	18960	0
146	20230731	173900	386845030	18960	18960	18960	18960	0
147	20230731	173800	386845030	18960	18960	18960	18960	0
148	20230731	173700	386845030	18960	18960	18960	18960	0
149	20230731	173600	386845030	18960	18960	18960	18960	0
150	20230731	173500	386845030	18960	18960	18960	18960	0
151	20230731	173400	386845030	18960	18960	18960	18960	0
152	20230731	173300	386845030	18960	18960	18960	18960	523
153	20230731	173200	386845030	18960	18960	18960	18960	0
154	20230731	173100	386845030	18960	18960	18960	18960	0
155	20230731	173000	386845030	18960	18960	18960	18960	0
156	20230731	172900	386845030	18960	18960	18960	18960	0
157	20230731	172800	386845030	18960	18960	18960	18960	0
158	20230731	172700	386845030	18960	18960	18960	18960	0
159	20230731	172600	386845030	18960	18960	18960	18960	0
160	20230731	172500	386845030	18960	18960	18960	18960	0
161	20230731	172400	386845030	18960	18960	18960	18960	0
162	20230731	172300	386845030	18960	18960	18960	18960	0
163	20230731	172200	386845030	18960	18960	18960	18960	0
164	20230731	172100	386845030	18960	18960	18960	18960	0
165	20230731	172000	386845030	18960	18960	18960	18960	0
166	20230731	171900	386845030	18960	18960	18960	18960	0
167	20230731	171800	386845030	18960	18960	18960	18960	0
168	20230731	171700	386845030	18960	18960	18960	18960	0
169	20230731	171600	386845030	18960	18960	18960	18960	0
170	20230731	171500	386845030	18960	18960	18960	18960	0
171	20230731	171400	386845030	18960	18960	18960	18960	0
172	20230731	171300	386845030	18960	18960	18960	18960	0
173	20230731	171200	386845030	18960	18960	18960	18960	0
174	20230731	171100	386845030	18960	18960	18960	18960	0
175	20230731	171000	386845030	18960	18960	18960	18960	0
176	20230731	170900	386845030	18960	18960	18960	18960	0
177	20230731	170800	386845030	18960	18960	18960	18960	0
178	20230731	170700	386845030	18960	18960	18960	18960	0
179	20230731	170600	386845030	18960	18960	18960	18960	0
180	20230731	170500	386845030	18960	18960	18960	18960	0
181	20230731	170400	386845030	18960	18960	18960	18960	0
182	20230731	170300	386845030	18960	18960	18960	18960	523
183	20230731	170200	386845030	18960	18960	18960	18960	0
184	20230731	170100	386845030	18960	18960	18960	18960	0
185	20230731	170000	386845030	18960	18960	18960	18960	0
186	20230731	165900	386845030	18960	18960	18960	18960	0
187	20230731	165800	386845030	18960	18960	18960	18960	0
188	20230731	165700	386845030	18960	18960	18960	18960	0
189	20230731	165600	386845030	18960	18960	18960	18960	0
190	20230731	165500	386845030	18960	18960	18960	18960	0
191	20230731	165400	386845030	18960	18960	18960	18960	0
192	20230731	165300	386845030	18960	18960	18960	18960	0
193	20230731	165200	386845030	18960	18960	18960	18960	0
194	20230731	165100	386845030	18960	18960	18960	18960	0
195	20230731	165000	386845030	18960	18960	18960	18960	0
196	20230731	164900	386845030	18960	18960	18960	18960	0
197	20230731	164800	386845030	18960	18960	18960	18960	0
198	20230731	164700	386845030	18960	18960	18960	18960	0
199	20230731	164600	386845030	18960	18960	18960	18960	0
200	20230731	164500	386845030	18960	18960	18960	18960	0
201	20230731	164400	386845030	18960	18960	18960	18960	0
202	20230731	164300	386845030	18960	18960	18960	18960	0
203	20230731	164200	386845030	18960	18960	18960	18960	0
204	20230731	164100	386845030	18960	18960	18960	18960	0
205	20230731	164000	386845030	18960	18960	18960	18960	0
206	20230731	163900	386845030	18960	18960	18960	18960	0
207	20230731	163800	386845030	18960	18960	18960	18960	0
208	20230731	163700	386845030	18960	18960	18960	18960	0
209	20230731	163600	386845030	18960	18960	18960	18960	0
210	20230731	163500	386845030	18960	18960	18960	18960	0
211	20230731	163400	386845030	18960	18960	18960	18960	0
212	20230731	163300	386845030	18960	18960	18960	18960	523
213	20230731	163200	386845030	18960	18960	18960	18960	0
214	20230731	163100	386845030	18960	18960	18960	18960	0
215	20230731	163000	386845030	18960	18960	18960	18960	0
216	20230731	162900	386845030	18960	18960	18960	18960	0
217	20230731	162800	386845030	18960	18960	18960	18960	0
218	20230731	162700	386845030	18960	18960	18960	18960	0
219	20230731	162600	386845030	18960	18960	18960	18960	0
220	20230731	162500	386845030	18960	18960	18960	18960	0
221	20230731	162400	386845030	18960	18960	18960	18960	0
222	20230731	162300	386845030	18960	18960	18960	18960	0
223	20230731	162200	386845030	18960	18960	18960	18960	0
224	20230731	162100	386845030	18960	18960	18960	18960	0
225	20230731	162000	386845030	18960	18960	18960	18960	0
226	20230731	161900	386845030	18960	18960	18960	18960	0
227	20230731	161800	386845030	18960	18960	18960	18960	0
228	20230731	161700	386845030	18960	18960	18960	18960	0
229	20230731	161600	386845030	18960	18960	18960	18960	0
230	20230731	161500	386845030	18960	18960	18960	18960	0
231	20230731	161400	386845030	18960	18960	18960	18960	0
232	20230731	161300	386845030	18960	18960	18960	18960	0
233	20230731	161200	386845030	18960	18960	18960	18960	0
234	20230731	161100	386845030	18960	18960	18960	18960	0
235	20230731	161000	386845030	18960	18960	18960	18960	0
236	20230731	160900	386845030	18960	18960	18960	18960	0
237	20230731	160800	386845030	18960	18960	18960	18960	0
238	20230731	160700	386845030	18960	18960	18960	18960	0
239	20230731	160600	386845030	18960	18960	18960	18960	0
240	20230731	160500	386845030	18960	18960	18960	18960	0
241	20230731	160400	386845030	18960	18960	18960	18960	0
242	20230731	160300	386845030	18960	18960	18960	18960	523
243	20230731	160200	386845030	18960	18960	18960	18960	0
244	20230731	160100	386845030	18960	18960	18960	18960	0
245	20230731	160000	386845030	18960	18960	18960	18960	0
246	20230731	155900	386845030	18960	18960	18960	18960	0
247	20230731	155800	386845030	18960	18960	18960	18960	0
248	20230731	155700	386845030	18960	18960	18960	18960	0
249	20230731	155600	386845030	18960	18960	18960	18960	0
250	20230731	155500	386845030	18960	18960	18960	18960	0
251	20230731	155400	386845030	18960	18960	18960	18960	0
252	20230731	155300	386845030	18960	18960	18960	18960	0
253	20230731	155200	386845030	18960	18960	18960	18960	0
254	20230731	155100	386845030	18960	18960	18960	18960	0
255	20230731	155000	386845030	18960	18960	18960	18960	0
256	20230731	154900	386845030	18960	18960	18960	18960	0
257	20230731	154800	386845030	18960	18960	18960	18960	0
258	20230731	154700	386845030	18960	18960	18960	18960	0
259	20230731	154600	386845030	18960	18960	18960	18960	0
260	20230731	154500	386845030	18960	18960	18960	18960	0
261	20230731	154400	386845030	18960	18960	18960	18960	0
262	20230731	154300	386845030	18960	18960	18960	18960	0
263	20230731	154200	386845030	18960	18960	18960	18960	0
264	20230731	154100	386845030	18960	18960	18960	18960	0
265	20230731	154000	386845030	18960	18960	18960	18960	0
266	20230731	153900	386845030	18960	18960	18960	18960	0
267	20230731	153800	386845030	18960	18960	18960	18960	0
268	20230731	153700	386845030	18960	18960	18960	18960	0
269	20230731	153600	386845030	18960	18960	18960	18960	0
270	20230731	153500	386845030	18960	18960	18960	18960	0
271	20230731	153400	386845030	18960	18960	18960	18960	0
272	20230731	153300	386845030	18960	18960	18960	18960	523
273	20230731	153200	386845030	18960	18960	18960	18960	0
274	20230731	153100	386845030	18960	18960	18960	18960	0
275	20230731	153000	386845030	18960	18960	18960	18960	523
276	20230731	152900	376928950	19000	19000	19000	19000	0
277	20230731	152800	376928950	19000	19000	19000	19000	0
278	20230731	152700	376928950	19000	19000	19000	19000	0
279	20230731	152600	376928950	19000	19000	19000	19000	0
280	20230731	152500	376928950	19000	19000	19000	19000	0
281	20230731	152400	376928950	19000	19000	19000	19000	0
282	20230731	152300	376928950	19000	19000	19000	19000	0
283	20230731	152200	376928950	19000	19000	19000	19000	0
284	20230731	152100	376928950	19000	19000	19000	19000	0
285	20230731	152000	376928950	19000	19000	19000	19000	0
286	20230731	151900	376928950	19000	19050	19050	19000	520
287	20230731	151800	367047930	19050	19050	19050	19050	0
288	20230731	151700	367047930	19050	19050	19050	19050	0
289	20230731	151600	367047930	19050	19050	19050	19050	50
290	20230731	151500	366095430	19050	19050	19050	19050	0
291	20230731	151400	366095430	19050	19050	19050	19050	0
292	20230731	151300	366095430	19050	19050	19050	19050	0
293	20230731	151200	366095430	19050	19030	19050	19030	7
294	20230731	151100	365962100	19050	19050	19050	19050	0
295	20230731	151000	365962100	19050	19050	19050	19050	10
296	20230731	150900	365771600	19050	19050	19050	19050	0
297	20230731	150800	365771600	19050	19050	19050	19050	0
298	20230731	150700	365771600	19050	19050	19050	19050	18
299	20230731	150600	365428700	19050	19050	19050	19050	0
300	20230731	150500	365428700	19050	19050	19050	19050	0
301	20230731	150400	365428700	19050	19050	19050	19050	0
302	20230731	150300	365428700	19050	19050	19050	19050	0
303	20230731	150200	365428700	19050	19050	19050	19050	3
304	20230731	150100	365371550	19050	19050	19050	19050	0
305	20230731	150000	365371550	19050	19050	19050	19050	10
306	20230731	145900	365181050	19050	19050	19050	19050	0
307	20230731	145800	365181050	19050	19050	19050	19050	0
308	20230731	145700	365181050	19050	19010	19050	19010	113
309	20230731	145600	363032880	19010	19010	19010	19010	0
310	20230731	145500	363032880	19010	19010	19010	19010	0
311	20230731	145400	363032880	19010	19010	19010	19010	0
312	20230731	145300	363032880	19010	19010	19010	19010	0
313	20230731	145200	363032880	19010	19010	19010	19010	0
314	20230731	145100	363032880	19010	19010	19010	19010	0
315	20230731	145000	363032880	19010	19010	19010	19010	0
316	20230731	144900	363032880	19010	19010	19010	19010	0
317	20230731	144800	363032880	19010	19010	19010	19010	0
318	20230731	144700	363032880	19010	19010	19010	19010	0
319	20230731	144600	363032880	19010	19010	19010	19010	200
320	20230731	144500	359230880	19010	19010	19010	19010	0
321	20230731	144400	359230880	19010	19010	19010	19010	0
322	20230731	144300	359230880	19010	19010	19010	19010	75
323	20230731	144200	357805130	19010	19010	19010	19010	152
324	20230731	144100	354915610	19010	19010	19010	19010	200
325	20230731	144000	351113610	19000	19020	19020	19000	110
326	20230731	143900	349022650	19010	19010	19010	19010	0
327	20230731	143800	349022650	19010	19010	19010	19010	0
328	20230731	143700	349022650	19010	19010	19010	19010	0
329	20230731	143600	349022650	19010	19010	19010	19010	0
330	20230731	143500	349022650	19010	19010	19010	19010	0
331	20230731	143400	349022650	19010	19010	19010	19010	0
332	20230731	143300	349022650	19010	19010	19010	19010	0
333	20230731	143200	349022650	19010	19010	19010	19010	0
334	20230731	143100	349022650	19010	19010	19010	19010	0
335	20230731	143000	349022650	19010	19010	19010	19010	0
336	20230731	142900	349022650	19010	19010	19010	19000	228
337	20230731	142800	344688650	19020	19020	19020	19020	30
338	20230731	142700	344118050	19020	19020	19020	19020	0
339	20230731	142600	344118050	19020	19020	19020	19020	0
340	20230731	142500	344118050	19020	19020	19020	19020	0
341	20230731	142400	344118050	19020	19020	19020	19020	169
342	20230731	142300	340903670	19020	19020	19020	19020	77
343	20230731	142200	339439130	19030	19060	19060	19030	22
344	20230731	142100	339020360	19060	19060	19060	19060	5
345	20230731	142000	338925060	19060	19060	19060	19060	1
346	20230731	141900	338906000	19060	19060	19060	19060	0
347	20230731	141800	338906000	19060	19060	19060	19060	2
348	20230731	141700	338867880	19060	19060	19060	19060	0
349	20230731	141600	338867880	19060	19060	19060	19060	0
350	20230731	141500	338867880	19060	19060	19060	19060	0
351	20230731	141400	338867880	19060	19060	19060	19060	1
352	20230731	141300	338848820	19040	19040	19040	19040	0
353	20230731	141200	338848820	19040	19040	19040	19040	3
354	20230731	141100	338791700	19040	19040	19040	19040	0
355	20230731	141000	338791700	19040	19040	19040	19040	0
356	20230731	140900	338791700	19040	19040	19040	19040	200
357	20230731	140800	334983700	19040	19040	19040	19040	11
358	20230731	140700	334774260	19020	19020	19020	19020	0
359	20230731	140600	334774260	19020	19020	19020	19020	0
360	20230731	140500	334774260	19020	19020	19020	19020	0
361	20230731	140400	334774260	19020	19020	19020	19020	0
362	20230731	140300	334774260	19020	19020	19020	19020	0
363	20230731	140200	334774260	19020	19020	19020	19020	0
364	20230731	140100	334774260	19020	19020	19020	19020	0
365	20230731	140000	334774260	19020	19020	19020	19020	0
366	20230731	135900	334774260	19020	19020	19020	19020	0
367	20230731	135800	334774260	19020	19020	19020	19020	0
368	20230731	135700	334774260	19020	19020	19020	19020	0
369	20230731	135600	334774260	19020	19020	19020	19020	0
370	20230731	135500	334774260	19020	19020	19020	19020	0
371	20230731	135400	334774260	19020	19020	19020	19020	0
372	20230731	135300	334774260	19020	19020	19020	19020	0
373	20230731	135200	334774260	19020	19020	19020	19020	0
374	20230731	135100	334774260	19020	19020	19020	19020	0
375	20230731	135000	334774260	19020	19020	19020	19020	0
376	20230731	134900	334774260	19020	19020	19020	19020	1
377	20230731	134800	334755240	19020	19060	19060	19020	433
378	20230731	134700	326513110	19050	19050	19050	19050	0
379	20230731	134600	326513110	19050	19050	19050	19050	1
380	20230731	134500	326494060	19150	19150	19150	19150	2
381	20230731	134400	326455760	19150	19150	19150	19150	0
382	20230731	134300	326455760	19150	19150	19150	19150	0
383	20230731	134200	326455760	19150	19150	19150	19150	60
384	20230731	134100	325306760	19160	19150	19160	19150	50
385	20230731	134000	324348790	19150	19150	19150	19150	249
386	20230731	133900	319580440	19150	19150	19150	19150	32
387	20230731	133800	318967640	19150	19150	19150	19150	280
388	20230731	133700	313605640	19150	19150	19150	19150	0
389	20230731	133600	313605640	19150	19150	19150	19150	0
390	20230731	133500	313605640	19150	19150	19150	19150	0
391	20230731	133400	313605640	19150	19150	19150	19150	0
392	20230731	133300	313605640	19150	19150	19150	19150	0
393	20230731	133200	313605640	19150	19150	19150	19150	0
394	20230731	133100	313605640	19150	19100	19150	19030	12
395	20230731	133000	313376800	19100	19100	19100	19100	0
396	20230731	132900	313376800	19100	19100	19100	19100	0
397	20230731	132800	313376800	19100	19150	19150	19100	197
398	20230731	132700	309604300	19160	19160	19160	19160	0
399	20230731	132600	309604300	19160	19160	19160	19160	0
400	20230731	132500	309604300	19160	19160	19160	19160	0
401	20230731	132400	309604300	19160	19160	19160	19160	0
402	20230731	132300	309604300	19160	19160	19160	19160	5
403	20230731	132200	309508500	19150	19100	19150	19100	420
404	20230731	132100	301479860	19100	19050	19100	19050	29
405	20230731	132000	300926810	19000	19000	19000	19000	0
406	20230731	131900	300926810	19000	19000	19000	19000	0
407	20230731	131800	300926810	19000	19000	19000	19000	0
408	20230731	131700	300926810	19000	19000	19000	19000	30
409	20230731	131600	300356810	18990	18990	18990	18990	0
410	20230731	131500	300356810	18990	18990	18990	18990	0
411	20230731	131400	300356810	18990	18990	18990	18990	75
412	20230731	131300	298932560	18960	18960	18960	18960	0
413	20230731	131200	298932560	18960	18960	18960	18960	0
414	20230731	131100	298932560	18960	18960	18960	18960	0
415	20230731	131000	298932560	18960	18960	18960	18960	0
416	20230731	130900	298932560	18960	19020	19030	18960	326
417	20230731	130800	292736200	19000	19000	19000	19000	0
418	20230731	130700	292736200	19000	19000	19000	19000	0
419	20230731	130600	292736200	19000	19000	19000	19000	9
420	20230731	130500	292565200	19000	19000	19000	19000	30
421	20230731	130400	291995200	19000	18960	19000	18960	905
422	20230731	130300	274817950	18960	18960	18960	18960	5
423	20230731	130200	274723150	18960	18960	18960	18960	7
424	20230731	130100	274590430	18960	18960	18960	18960	41
425	20230731	130000	273813070	18960	18950	18960	18950	62
426	20230731	125900	272638040	18960	18960	18960	18960	0
427	20230731	125800	272638040	18960	18960	18960	18960	0
428	20230731	125700	272638040	18960	18960	18960	18960	0
429	20230731	125600	272638040	18960	18960	18960	18960	0
430	20230731	125500	272638040	18960	18950	18960	18950	100
431	20230731	125400	270742060	18900	18900	18900	18900	0
432	20230731	125300	270742060	18900	18900	18900	18900	0
433	20230731	125200	270742060	18900	18900	18900	18900	0
434	20230731	125100	270742060	18900	18900	18900	18900	0
435	20230731	125000	270742060	18900	18900	18900	18900	0
436	20230731	124900	270742060	18900	18900	18900	18900	12
437	20230731	124800	270515260	18900	18900	18900	18900	0
438	20230731	124700	270515260	18900	18900	18900	18900	0
439	20230731	124600	270515260	18900	18890	18900	18890	39
440	20230731	124500	269778370	18870	18870	18870	18870	0
441	20230731	124400	269778370	18870	18870	18870	18870	0
442	20230731	124300	269778370	18870	18870	18870	18870	0
443	20230731	124200	269778370	18870	18870	18870	18870	0
444	20230731	124100	269778370	18870	18870	18870	18870	0
445	20230731	124000	269778370	18870	18870	18870	18870	0
446	20230731	123900	269778370	18870	18870	18870	18870	0
447	20230731	123800	269778370	18870	18870	18870	18870	128
448	20230731	123700	267363010	18860	18860	18860	18860	0
449	20230731	123600	267363010	18860	18860	18860	18860	0
450	20230731	123500	267363010	18860	18860	18860	18860	100
451	20230731	123400	265477010	18860	18860	18860	18860	23
452	20230731	123300	265043230	18850	18850	18850	18850	4
453	20230731	123200	264967830	18850	18850	18850	18850	32
454	20230731	123100	264364630	18850	18850	18850	18850	0
455	20230731	123000	264364630	18850	18850	18850	18850	10
456	20230731	122900	264176130	18850	18850	18850	18850	0
457	20230731	122800	264176130	18850	18850	18850	18850	0
458	20230731	122700	264176130	18850	18850	18850	18850	0
459	20230731	122600	264176130	18850	18850	18850	18850	20
460	20230731	122500	263799130	18850	18850	18850	18850	70
461	20230731	122400	262479630	18850	18850	18850	18850	0
462	20230731	122300	262479630	18850	18850	18850	18850	0
463	20230731	122200	262479630	18850	18800	18850	18800	4
464	20230731	122100	262404330	18840	18840	18840	18840	3
465	20230731	122000	262347810	18840	18840	18840	18840	7
466	20230731	121900	262215930	18770	18770	18770	18770	0
467	20230731	121800	262215930	18770	18770	18770	18770	0
468	20230731	121700	262215930	18770	18770	18770	18770	0
469	20230731	121600	262215930	18770	18770	18770	18770	0
470	20230731	121500	262215930	18770	18770	18770	18770	0
471	20230731	121400	262215930	18770	18770	18770	18770	1
472	20230731	121300	262197160	18750	18750	18750	18750	0
473	20230731	121200	262197160	18750	18750	18750	18750	0
474	20230731	121100	262197160	18750	18750	18750	18750	0
475	20230731	121000	262197160	18750	18760	18760	18750	2
476	20230731	120900	262159650	18750	18750	18750	18750	0
477	20230731	120800	262159650	18750	18750	18750	18750	0
478	20230731	120700	262159650	18750	18750	18750	18750	0
479	20230731	120600	262159650	18750	18750	18750	18750	0
480	20230731	120500	262159650	18750	18750	18750	18750	0
481	20230731	120400	262159650	18750	18750	18750	18750	0
482	20230731	120300	262159650	18750	18750	18750	18750	0
483	20230731	120200	262159650	18750	18750	18750	18750	0
484	20230731	120100	262159650	18750	18750	18750	18750	0
485	20230731	120000	262159650	18750	18750	18750	18750	0
486	20230731	115900	262159650	18750	18750	18750	18750	0
487	20230731	115800	262159650	18750	18750	18750	18750	0
488	20230731	115700	262159650	18750	18750	18750	18750	100
489	20230731	115600	260284650	18850	18850	18850	18850	1
490	20230731	115500	260265800	18760	18760	18760	18760	50
491	20230731	115400	259327800	18740	18740	18740	18740	0
492	20230731	115300	259327800	18740	18740	18740	18740	0
493	20230731	115200	259327800	18740	18740	18740	18740	0
494	20230731	115100	259327800	18740	18740	18740	18740	0
495	20230731	115000	259327800	18740	18740	18740	18740	0
496	20230731	114900	259327800	18740	18740	18740	18740	0
497	20230731	114800	259327800	18740	18740	18740	18740	0
498	20230731	114700	259327800	18740	18740	18740	18740	0
499	20230731	114600	259327800	18740	18740	18740	18740	0
500	20230731	114500	259327800	18740	18740	18740	18740	333
501	20230731	114400	253087380	18740	18740	18740	18740	0
502	20230731	114300	253087380	18740	18740	18740	18740	0
503	20230731	114200	253087380	18740	18740	18740	18740	0
504	20230731	114100	253087380	18740	18740	18740	18740	0
505	20230731	114000	253087380	18740	18750	18750	18740	449
506	20230731	113900	244672120	18740	18840	18840	18730	718
507	20230731	113800	231210560	18840	18840	18840	18840	0
508	20230731	113700	231210560	18840	18840	18840	18840	1
509	20230731	113600	231191720	18710	18710	18710	18710	0
510	20230731	113500	231191720	18710	18710	18710	18710	0
511	20230731	113400	231191720	18710	18710	18710	18710	0
512	20230731	113300	231191720	18710	18710	18710	18710	0
513	20230731	113200	231191720	18710	18710	18710	18710	0
514	20230731	113100	231191720	18710	18710	18710	18710	0
515	20230731	113000	231191720	18710	18710	18710	18710	0
516	20230731	112900	231191720	18710	18710	18710	18710	0
517	20230731	112800	231191720	18710	18710	18710	18710	0
518	20230731	112700	231191720	18710	18710	18710	18710	0
519	20230731	112600	231191720	18710	18710	18710	18710	0
520	20230731	112500	231191720	18710	18710	18710	18710	2
521	20230731	112400	231154300	18700	18700	18700	18700	0
522	20230731	112300	231154300	18700	18700	18700	18700	0
523	20230731	112200	231154300	18700	18700	18700	18700	0
524	20230731	112100	231154300	18700	18810	18810	18700	180
525	20230731	112000	227773100	18810	18810	18810	18810	0
526	20230731	111900	227773100	18810	18810	18810	18810	10
527	20230731	111800	227585000	18810	18810	18810	18810	0
528	20230731	111700	227585000	18810	18810	18810	18810	0
529	20230731	111600	227585000	18810	18810	18810	18810	60
530	20230731	111500	226456400	18800	18800	18800	18800	10
531	20230731	111400	226268400	18810	18810	18810	18810	92
532	20230731	111300	224537880	18810	18700	18810	18700	1168
533	20230731	111200	202684240	18700	18700	18700	18700	129
534	20230731	111100	200271940	18700	18700	18700	18700	0
535	20230731	111000	200271940	18700	18700	18700	18700	6
536	20230731	110900	200159740	18700	18700	18700	18700	28
537	20230731	110800	199636140	18700	18690	18700	18690	403
538	20230731	110700	192100090	18700	18700	18710	18690	191
539	20230731	110600	188528840	18720	18720	18720	18720	64
540	20230731	110500	187330760	18720	18730	18730	18720	5
541	20230731	110400	187237150	18720	18720	18720	18720	5
542	20230731	110300	187143550	18720	18720	18720	18720	5
543	20230731	110200	187049950	18750	18770	18770	18750	215
544	20230731	110100	183018500	18770	18770	18770	18770	115
545	20230731	110000	180859950	18790	18820	18820	18790	466
546	20230731	105900	172096090	18840	18830	18840	18830	687
547	20230731	105800	159159810	18840	18840	18840	18840	177
548	20230731	105700	155825130	18850	18850	18850	18850	44
549	20230731	105600	154995730	18850	18850	18850	18850	0
550	20230731	105500	154995730	18850	18850	18850	18850	0
551	20230731	105400	154995730	18850	18850	18850	18850	0
552	20230731	105300	154995730	18850	18850	18850	18850	0
553	20230731	105200	154995730	18850	18850	18850	18850	53
554	20230731	105100	153996680	18850	18850	18850	18850	0
555	20230731	105000	153996680	18850	18850	18850	18850	0
556	20230731	104900	153996680	18850	18850	18850	18850	0
557	20230731	104800	153996680	18850	18850	18850	18850	10
558	20230731	104700	153808180	18850	18850	18850	18850	52
559	20230731	104600	152827980	18960	18960	18960	18960	1
560	20230731	104500	152809020	18960	18960	18960	18960	0
561	20230731	104400	152809020	18960	18960	18960	18960	0
562	20230731	104300	152809020	18960	18960	18960	18960	0
563	20230731	104200	152809020	18960	18960	18960	18960	0
564	20230731	104100	152809020	18960	18960	18960	18960	0
565	20230731	104000	152809020	18960	18960	18960	18960	0
566	20230731	103900	152809020	18960	18960	18960	18960	10
567	20230731	103800	152619420	18960	18960	18960	18960	10
568	20230731	103700	152429820	18970	18970	18970	18970	10
569	20230731	103600	152240120	18970	18970	18970	18970	0
570	20230731	103500	152240120	18970	18970	18970	18970	0
571	20230731	103400	152240120	18970	18970	18970	18970	5
572	20230731	103300	152145270	18850	18850	18850	18850	0
573	20230731	103200	152145270	18850	18850	18850	18850	9
574	20230731	103100	151975620	18970	18970	18970	18970	1
575	20230731	103000	151956650	18970	18970	18970	18970	0
576	20230731	102900	151956650	18970	18970	18970	18970	15
577	20230731	102800	151672100	18870	18870	18870	18870	0
578	20230731	102700	151672100	18870	18870	18870	18870	0
579	20230731	102600	151672100	18870	18870	18870	18870	89
580	20230731	102500	149992670	18840	18840	18840	18840	80
581	20230731	102400	148485470	18840	18840	18840	18840	0
582	20230731	102300	148485470	18840	18840	18840	18840	0
583	20230731	102200	148485470	18840	18840	18840	18840	200
584	20230731	102100	144717470	18840	18840	18840	18840	0
585	20230731	102000	144717470	18840	18840	18840	18840	0
586	20230731	101900	144717470	18840	18840	18840	18840	0
587	20230731	101800	144717470	18840	18840	18840	18840	0
588	20230731	101700	144717470	18840	18860	18860	18840	237
589	20230731	101600	140250190	18850	18850	18850	18850	0
590	20230731	101500	140250190	18850	18850	18850	18850	0
591	20230731	101400	140250190	18850	18850	18850	18850	55
592	20230731	101300	139213440	18850	18850	18850	18850	0
593	20230731	101200	139213440	18850	18850	18850	18850	0
594	20230731	101100	139213440	18850	18850	18850	18850	0
595	20230731	101000	139213440	18850	18850	18850	18850	0
596	20230731	100900	139213440	18850	18850	18850	18850	0
597	20230731	100800	139213440	18850	18860	18860	18850	71
598	20230731	100700	137874750	18850	18850	18850	18850	0
599	20230731	100600	137874750	18850	18850	18850	18850	115
600	20230731	100500	135707000	18840	18840	18840	18840	0
601	20230731	100400	135707000	18840	18840	18840	18840	0
602	20230731	100300	135707000	18840	18840	18840	18840	20
603	20230731	100200	135330200	18840	18840	18840	18840	0
604	20230731	100100	135330200	18840	18840	18840	18840	0
605	20230731	100000	135330200	18840	18850	18850	18840	500
606	20230731	095900	125908360	18850	18850	18850	18850	0
607	20230731	095800	125908360	18850	18850	18850	18850	0
608	20230731	095700	125908360	18850	18850	18850	18850	44
609	20230731	095600	125078960	18850	18850	18850	18850	0
610	20230731	095500	125078960	18850	18850	18850	18850	0
611	20230731	095400	125078960	18850	18850	18850	18850	24
612	20230731	095300	124626560	18850	18850	18850	18850	100
613	20230731	095200	122741560	18850	18850	18850	18850	500
614	20230731	095100	113316560	18850	18850	18850	18850	6
615	20230731	095000	113203460	19020	18990	19020	18990	8
616	20230731	094900	113051450	19020	19020	19020	19020	0
617	20230731	094800	113051450	19020	19020	19020	19020	5
618	20230731	094700	112956350	18900	18900	18900	18900	55
619	20230731	094600	111916850	18900	18900	18900	18900	0
620	20230731	094500	111916850	18900	18900	18900	18900	0
621	20230731	094400	111916850	18900	18900	18900	18900	300
622	20230731	094300	106246850	18900	18930	18930	18900	303
623	20230731	094200	100511150	18930	18930	18930	18930	0
624	20230731	094100	100511150	18930	18930	18930	18930	0
625	20230731	094000	100511150	18930	18930	18930	18930	0
626	20230731	093900	100511150	18930	18930	18930	18930	11
627	20230731	093800	100302920	18890	18890	18890	18890	493
628	20230731	093700	90990150	18810	18810	18810	18810	0
629	20230731	093600	90990150	18810	18810	18810	18810	0
630	20230731	093500	90990150	18810	18810	18810	18810	0
631	20230731	093400	90990150	18810	18810	18810	18810	24
632	20230731	093300	90538710	18800	18800	18800	18800	0
633	20230731	093200	90538710	18800	18810	18810	18800	315
634	20230731	093100	84616700	18810	18810	18810	18810	1
635	20230731	093000	84597890	18810	18880	18880	18810	107
636	20230731	092900	82584470	18890	18890	18890	18890	14
637	20230731	092800	82320010	18900	18920	18920	18900	54
638	20230731	092700	81298990	18910	18910	18910	18910	0
639	20230731	092600	81298990	18910	18910	18910	18910	1
640	20230731	092500	81280080	18930	18930	18930	18930	0
641	20230731	092400	81280080	18930	18930	18930	18930	22
642	20230731	092300	80863620	18930	18930	18930	18930	78
643	20230731	092200	79387080	18930	18930	18930	18930	5
644	20230731	092100	79292430	18940	18940	18940	18940	571
645	20230731	092000	68477690	18940	18940	18940	18940	0
646	20230731	091900	68477690	18940	18940	18940	18940	0
647	20230731	091800	68477690	18940	18950	18950	18940	500
648	20230731	091700	59007290	18940	18940	18940	18940	0
649	20230731	091600	59007290	18940	18940	18940	18940	0
650	20230731	091500	59007290	18940	18930	18940	18930	35
651	20230731	091400	58344690	19000	19060	19060	18960	315
652	20230731	091300	52348590	19100	19110	19110	19100	245
653	20230731	091200	47669020	19160	19170	19170	19160	360
654	20230731	091100	40770270	19160	19170	19170	19160	794
655	20230731	091000	25550340	19150	19180	19180	19150	812
656	20230731	090900	9990710	19170	19170	19170	19170	189
657	20230731	090800	6367580	19270	19270	19270	19270	0
658	20230731	090700	6367580	19270	19170	19270	19170	8
659	20230731	090600	6214120	19170	19170	19170	19170	0
660	20230731	090500	6214120	19170	19170	19170	19170	179
661	20230731	090400	2782690	19190	19190	19190	19170	30
662	20230731	090300	2207190	19370	19370	19370	19370	0
663	20230731	090200	2207190	19370	19370	19370	19370	0
664	20230731	090100	2207190	19370	19180	19370	19180	29
665	20230731	090000	1649070	19180	19170	19200	19170	86