KissMeData/306200/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203600	1923893700	157100	157100	157100	157100	145
3	20230731	203500	1923893700	157100	157100	157100	157100	0
4	20230731	203400	1923893700	157100	157100	157100	157100	0
5	20230731	203300	1923893700	157100	157100	157100	157100	0
6	20230731	203200	1923893700	157100	157100	157100	157100	0
7	20230731	203100	1923893700	157100	157100	157100	157100	0
8	20230731	203000	1923893700	157100	157100	157100	157100	0
9	20230731	202900	1923893700	157100	157100	157100	157100	0
10	20230731	202800	1923893700	157100	157100	157100	157100	0
11	20230731	202700	1923893700	157100	157100	157100	157100	0
12	20230731	202600	1923893700	157100	157100	157100	157100	0
13	20230731	202500	1923893700	157100	157100	157100	157100	0
14	20230731	202400	1923893700	157100	157100	157100	157100	0
15	20230731	202300	1923893700	157100	157100	157100	157100	0
16	20230731	202200	1923893700	157100	157100	157100	157100	0
17	20230731	202100	1923893700	157100	157100	157100	157100	0
18	20230731	202000	1923893700	157100	157100	157100	157100	0
19	20230731	201900	1923893700	157100	157100	157100	157100	0
20	20230731	201800	1923893700	157100	157100	157100	157100	0
21	20230731	201700	1923893700	157100	157100	157100	157100	0
22	20230731	201600	1923893700	157100	157100	157100	157100	0
23	20230731	201500	1923893700	157100	157100	157100	157100	0
24	20230731	201400	1923893700	157100	157100	157100	157100	0
25	20230731	201300	1923893700	157100	157100	157100	157100	0
26	20230731	201200	1923893700	157100	157100	157100	157100	0
27	20230731	201100	1923893700	157100	157100	157100	157100	0
28	20230731	201000	1923893700	157100	157100	157100	157100	0
29	20230731	200900	1923893700	157100	157100	157100	157100	0
30	20230731	200800	1923893700	157100	157100	157100	157100	0
31	20230731	200700	1923893700	157100	157100	157100	157100	0
32	20230731	200600	1923893700	157100	157100	157100	157100	145
33	20230731	200500	1923893700	157100	157100	157100	157100	0
34	20230731	200400	1923893700	157100	157100	157100	157100	0
35	20230731	200300	1923893700	157100	157100	157100	157100	0
36	20230731	200200	1923893700	157100	157100	157100	157100	0
37	20230731	200100	1923893700	157100	157100	157100	157100	0
38	20230731	200000	1923893700	157100	157100	157100	157100	0
39	20230731	195900	1923893700	157100	157100	157100	157100	0
40	20230731	195800	1923893700	157100	157100	157100	157100	0
41	20230731	195700	1923893700	157100	157100	157100	157100	0
42	20230731	195600	1923893700	157100	157100	157100	157100	0
43	20230731	195500	1923893700	157100	157100	157100	157100	0
44	20230731	195400	1923893700	157100	157100	157100	157100	0
45	20230731	195300	1923893700	157100	157100	157100	157100	0
46	20230731	195200	1923893700	157100	157100	157100	157100	0
47	20230731	195100	1923893700	157100	157100	157100	157100	0
48	20230731	195000	1923893700	157100	157100	157100	157100	0
49	20230731	194900	1923893700	157100	157100	157100	157100	0
50	20230731	194800	1923893700	157100	157100	157100	157100	0
51	20230731	194700	1923893700	157100	157100	157100	157100	0
52	20230731	194600	1923893700	157100	157100	157100	157100	0
53	20230731	194500	1923893700	157100	157100	157100	157100	0
54	20230731	194400	1923893700	157100	157100	157100	157100	0
55	20230731	194300	1923893700	157100	157100	157100	157100	0
56	20230731	194200	1923893700	157100	157100	157100	157100	0
57	20230731	194100	1923893700	157100	157100	157100	157100	0
58	20230731	194000	1923893700	157100	157100	157100	157100	0
59	20230731	193900	1923893700	157100	157100	157100	157100	0
60	20230731	193800	1923893700	157100	157100	157100	157100	0
61	20230731	193700	1923893700	157100	157100	157100	157100	0
62	20230731	193600	1923893700	157100	157100	157100	157100	145
63	20230731	193500	1923893700	157100	157100	157100	157100	0
64	20230731	193400	1923893700	157100	157100	157100	157100	0
65	20230731	193300	1923893700	157100	157100	157100	157100	0
66	20230731	193200	1923893700	157100	157100	157100	157100	0
67	20230731	193100	1923893700	157100	157100	157100	157100	0
68	20230731	193000	1923893700	157100	157100	157100	157100	0
69	20230731	192900	1923893700	157100	157100	157100	157100	0
70	20230731	192800	1923893700	157100	157100	157100	157100	0
71	20230731	192700	1923893700	157100	157100	157100	157100	0
72	20230731	192600	1923893700	157100	157100	157100	157100	0
73	20230731	192500	1923893700	157100	157100	157100	157100	0
74	20230731	192400	1923893700	157100	157100	157100	157100	0
75	20230731	192300	1923893700	157100	157100	157100	157100	0
76	20230731	192200	1923893700	157100	157100	157100	157100	0
77	20230731	192100	1923893700	157100	157100	157100	157100	0
78	20230731	192000	1923893700	157100	157100	157100	157100	0
79	20230731	191900	1923893700	157100	157100	157100	157100	0
80	20230731	191800	1923893700	157100	157100	157100	157100	0
81	20230731	191700	1923893700	157100	157100	157100	157100	0
82	20230731	191600	1923893700	157100	157100	157100	157100	0
83	20230731	191500	1923893700	157100	157100	157100	157100	0
84	20230731	191400	1923893700	157100	157100	157100	157100	0
85	20230731	191300	1923893700	157100	157100	157100	157100	0
86	20230731	191200	1923893700	157100	157100	157100	157100	0
87	20230731	191100	1923893700	157100	157100	157100	157100	0
88	20230731	191000	1923893700	157100	157100	157100	157100	0
89	20230731	190900	1923893700	157100	157100	157100	157100	0
90	20230731	190800	1923893700	157100	157100	157100	157100	0
91	20230731	190700	1923893700	157100	157100	157100	157100	0
92	20230731	190600	1923893700	157100	157100	157100	157100	145
93	20230731	190500	1923893700	157100	157100	157100	157100	0
94	20230731	190400	1923893700	157100	157100	157100	157100	0
95	20230731	190300	1923893700	157100	157100	157100	157100	0
96	20230731	190200	1923893700	157100	157100	157100	157100	0
97	20230731	190100	1923893700	157100	157100	157100	157100	0
98	20230731	190000	1923893700	157100	157100	157100	157100	0
99	20230731	185900	1923893700	157100	157100	157100	157100	0
100	20230731	185800	1923893700	157100	157100	157100	157100	0
101	20230731	185700	1923893700	157100	157100	157100	157100	0
102	20230731	185600	1923893700	157100	157100	157100	157100	0
103	20230731	185500	1923893700	157100	157100	157100	157100	0
104	20230731	185400	1923893700	157100	157100	157100	157100	0
105	20230731	185300	1923893700	157100	157100	157100	157100	0
106	20230731	185200	1923893700	157100	157100	157100	157100	0
107	20230731	185100	1923893700	157100	157100	157100	157100	0
108	20230731	185000	1923893700	157100	157100	157100	157100	0
109	20230731	184900	1923893700	157100	157100	157100	157100	0
110	20230731	184800	1923893700	157100	157100	157100	157100	0
111	20230731	184700	1923893700	157100	157100	157100	157100	0
112	20230731	184600	1923893700	157100	157100	157100	157100	0
113	20230731	184500	1923893700	157100	157100	157100	157100	0
114	20230731	184400	1923893700	157100	157100	157100	157100	0
115	20230731	184300	1923893700	157100	157100	157100	157100	0
116	20230731	184200	1923893700	157100	157100	157100	157100	0
117	20230731	184100	1923893700	157100	157100	157100	157100	0
118	20230731	184000	1923893700	157100	157100	157100	157100	0
119	20230731	183900	1923893700	157100	157100	157100	157100	0
120	20230731	183800	1923893700	157100	157100	157100	157100	0
121	20230731	183700	1923893700	157100	157100	157100	157100	0
122	20230731	183600	1923893700	157100	157100	157100	157100	145
123	20230731	183500	1923893700	157100	157100	157100	157100	0
124	20230731	183400	1923893700	157100	157100	157100	157100	0
125	20230731	183300	1923893700	157100	157100	157100	157100	0
126	20230731	183200	1923893700	157100	157100	157100	157100	0
127	20230731	183100	1923893700	157100	157100	157100	157100	0
128	20230731	183000	1923893700	157100	157100	157100	157100	0
129	20230731	182900	1923893700	157100	157100	157100	157100	0
130	20230731	182800	1923893700	157100	157100	157100	157100	0
131	20230731	182700	1923893700	157100	157100	157100	157100	0
132	20230731	182600	1923893700	157100	157100	157100	157100	0
133	20230731	182500	1923893700	157100	157100	157100	157100	0
134	20230731	182400	1923893700	157100	157100	157100	157100	0
135	20230731	182300	1923893700	157100	157100	157100	157100	0
136	20230731	182200	1923893700	157100	157100	157100	157100	0
137	20230731	182100	1923893700	157100	157100	157100	157100	0
138	20230731	182000	1923893700	157100	157100	157100	157100	0
139	20230731	181900	1923893700	157100	157100	157100	157100	0
140	20230731	181800	1923893700	157100	157100	157100	157100	0
141	20230731	181700	1923893700	157100	157100	157100	157100	0
142	20230731	181600	1923893700	157100	157100	157100	157100	0
143	20230731	181500	1923893700	157100	157100	157100	157100	0
144	20230731	181400	1923893700	157100	157100	157100	157100	0
145	20230731	181300	1923893700	157100	157100	157100	157100	0
146	20230731	181200	1923893700	157100	157100	157100	157100	0
147	20230731	181100	1923893700	157100	157100	157100	157100	0
148	20230731	181000	1923893700	157100	157100	157100	157100	0
149	20230731	180900	1923893700	157100	157100	157100	157100	0
150	20230731	180800	1923893700	157100	157100	157100	157100	0
151	20230731	180700	1923893700	157100	157100	157100	157100	0
152	20230731	180600	1923893700	157100	157100	157100	157100	145
153	20230731	180500	1923893700	157100	157100	157100	157100	0
154	20230731	180400	1923893700	157100	157100	157100	157100	0
155	20230731	180300	1923893700	157100	157100	157100	157100	0
156	20230731	180200	1923893700	157100	157100	157100	157100	0
157	20230731	180100	1923893700	157100	157100	157100	157100	0
158	20230731	180000	1923893700	157100	157100	157100	157100	0
159	20230731	175900	1923893700	157100	157100	157100	157100	0
160	20230731	175800	1923893700	157100	157100	157100	157100	0
161	20230731	175700	1923893700	157100	157100	157100	157100	0
162	20230731	175600	1923893700	157100	157100	157100	157100	0
163	20230731	175500	1923893700	157100	157100	157100	157100	0
164	20230731	175400	1923893700	157100	157100	157100	157100	0
165	20230731	175300	1923893700	157100	157100	157100	157100	0
166	20230731	175200	1923893700	157100	157100	157100	157100	0
167	20230731	175100	1923893700	157100	157100	157100	157100	0
168	20230731	175000	1923893700	157100	157100	157100	157100	0
169	20230731	174900	1923893700	157100	157100	157100	157100	0
170	20230731	174800	1923893700	157100	157100	157100	157100	0
171	20230731	174700	1923893700	157100	157100	157100	157100	0
172	20230731	174600	1923893700	157100	157100	157100	157100	0
173	20230731	174500	1923893700	157100	157100	157100	157100	0
174	20230731	174400	1923893700	157100	157100	157100	157100	0
175	20230731	174300	1923893700	157100	157100	157100	157100	0
176	20230731	174200	1923893700	157100	157100	157100	157100	0
177	20230731	174100	1923893700	157100	157100	157100	157100	0
178	20230731	174000	1923893700	157100	157100	157100	157100	0
179	20230731	173900	1923893700	157100	157100	157100	157100	0
180	20230731	173800	1923893700	157100	157100	157100	157100	0
181	20230731	173700	1923893700	157100	157100	157100	157100	0
182	20230731	173600	1923893700	157100	157100	157100	157100	145
183	20230731	173500	1923893700	157100	157100	157100	157100	0
184	20230731	173400	1923893700	157100	157100	157100	157100	0
185	20230731	173300	1923893700	157100	157100	157100	157100	0
186	20230731	173200	1923893700	157100	157100	157100	157100	0
187	20230731	173100	1923893700	157100	157100	157100	157100	0
188	20230731	173000	1923893700	157100	157100	157100	157100	0
189	20230731	172900	1923893700	157100	157100	157100	157100	0
190	20230731	172800	1923893700	157100	157100	157100	157100	0
191	20230731	172700	1923893700	157100	157100	157100	157100	0
192	20230731	172600	1923893700	157100	157100	157100	157100	0
193	20230731	172500	1923893700	157100	157100	157100	157100	0
194	20230731	172400	1923893700	157100	157100	157100	157100	0
195	20230731	172300	1923893700	157100	157100	157100	157100	0
196	20230731	172200	1923893700	157100	157100	157100	157100	0
197	20230731	172100	1923893700	157100	157100	157100	157100	0
198	20230731	172000	1923893700	157100	157100	157100	157100	0
199	20230731	171900	1923893700	157100	157100	157100	157100	0
200	20230731	171800	1923893700	157100	157100	157100	157100	0
201	20230731	171700	1923893700	157100	157100	157100	157100	0
202	20230731	171600	1923893700	157100	157100	157100	157100	0
203	20230731	171500	1923893700	157100	157100	157100	157100	0
204	20230731	171400	1923893700	157100	157100	157100	157100	0
205	20230731	171300	1923893700	157100	157100	157100	157100	0
206	20230731	171200	1923893700	157100	157100	157100	157100	0
207	20230731	171100	1923893700	157100	157100	157100	157100	0
208	20230731	171000	1923893700	157100	157100	157100	157100	0
209	20230731	170900	1923893700	157100	157100	157100	157100	0
210	20230731	170800	1923893700	157100	157100	157100	157100	0
211	20230731	170700	1923893700	157100	157100	157100	157100	0
212	20230731	170600	1923893700	157100	157100	157100	157100	145
213	20230731	170500	1923893700	157100	157100	157100	157100	0
214	20230731	170400	1923893700	157100	157100	157100	157100	0
215	20230731	170300	1923893700	157100	157100	157100	157100	0
216	20230731	170200	1923893700	157100	157100	157100	157100	0
217	20230731	170100	1923893700	157100	157100	157100	157100	0
218	20230731	170000	1923893700	157100	157100	157100	157100	0
219	20230731	165900	1923893700	157100	157100	157100	157100	0
220	20230731	165800	1923893700	157100	157100	157100	157100	0
221	20230731	165700	1923893700	157100	157100	157100	157100	0
222	20230731	165600	1923893700	157100	157100	157100	157100	0
223	20230731	165500	1923893700	157100	157100	157100	157100	0
224	20230731	165400	1923893700	157100	157100	157100	157100	0
225	20230731	165300	1923893700	157100	157100	157100	157100	0
226	20230731	165200	1923893700	157100	157100	157100	157100	0
227	20230731	165100	1923893700	157100	157100	157100	157100	0
228	20230731	165000	1923893700	157100	157100	157100	157100	0
229	20230731	164900	1923893700	157100	157100	157100	157100	0
230	20230731	164800	1923893700	157100	157100	157100	157100	0
231	20230731	164700	1923893700	157100	157100	157100	157100	0
232	20230731	164600	1923893700	157100	157100	157100	157100	0
233	20230731	164500	1923893700	157100	157100	157100	157100	0
234	20230731	164400	1923893700	157100	157100	157100	157100	0
235	20230731	164300	1923893700	157100	157100	157100	157100	0
236	20230731	164200	1923893700	157100	157100	157100	157100	0
237	20230731	164100	1923893700	157100	157100	157100	157100	0
238	20230731	164000	1923893700	157100	157100	157100	157100	0
239	20230731	163900	1923893700	157100	157100	157100	157100	0
240	20230731	163800	1923893700	157100	157100	157100	157100	0
241	20230731	163700	1923893700	157100	157100	157100	157100	0
242	20230731	163600	1923893700	157100	157100	157100	157100	145
243	20230731	163500	1923893700	157100	157100	157100	157100	0
244	20230731	163400	1923893700	157100	157100	157100	157100	0
245	20230731	163300	1923893700	157100	157100	157100	157100	0
246	20230731	163200	1923893700	157100	157100	157100	157100	0
247	20230731	163100	1923893700	157100	157100	157100	157100	0
248	20230731	163000	1923893700	157100	157100	157100	157100	0
249	20230731	162900	1923893700	157100	157100	157100	157100	0
250	20230731	162800	1923893700	157100	157100	157100	157100	0
251	20230731	162700	1923893700	157100	157100	157100	157100	0
252	20230731	162600	1923893700	157100	157100	157100	157100	0
253	20230731	162500	1923893700	157100	157100	157100	157100	0
254	20230731	162400	1923893700	157100	157100	157100	157100	0
255	20230731	162300	1923893700	157100	157100	157100	157100	0
256	20230731	162200	1923893700	157100	157100	157100	157100	0
257	20230731	162100	1923893700	157100	157100	157100	157100	0
258	20230731	162000	1923893700	157100	157100	157100	157100	0
259	20230731	161900	1923893700	157100	157100	157100	157100	0
260	20230731	161800	1923893700	157100	157100	157100	157100	0
261	20230731	161700	1923893700	157100	157100	157100	157100	0
262	20230731	161600	1923893700	157100	157100	157100	157100	0
263	20230731	161500	1923893700	157100	157100	157100	157100	0
264	20230731	161400	1923893700	157100	157100	157100	157100	0
265	20230731	161300	1923893700	157100	157100	157100	157100	0
266	20230731	161200	1923893700	157100	157100	157100	157100	0
267	20230731	161100	1923893700	157100	157100	157100	157100	0
268	20230731	161000	1923893700	157100	157100	157100	157100	0
269	20230731	160900	1923893700	157100	157100	157100	157100	0
270	20230731	160800	1923893700	157100	157100	157100	157100	0
271	20230731	160700	1923893700	157100	157100	157100	157100	0
272	20230731	160600	1923893700	157100	157100	157100	157100	145
273	20230731	160500	1923893700	157100	157100	157100	157100	0
274	20230731	160400	1923893700	157100	157100	157100	157100	0
275	20230731	160300	1923893700	157100	157100	157100	157100	0
276	20230731	160200	1923893700	157100	157100	157100	157100	0
277	20230731	160100	1923893700	157100	157100	157100	157100	0
278	20230731	160000	1923893700	157100	157100	157100	157100	0
279	20230731	155900	1923893700	157100	157100	157100	157100	0
280	20230731	155800	1923893700	157100	157100	157100	157100	0
281	20230731	155700	1923893700	157100	157100	157100	157100	0
282	20230731	155600	1923893700	157100	157100	157100	157100	0
283	20230731	155500	1923893700	157100	157100	157100	157100	0
284	20230731	155400	1923893700	157100	157100	157100	157100	0
285	20230731	155300	1923893700	157100	157100	157100	157100	0
286	20230731	155200	1923893700	157100	157100	157100	157100	0
287	20230731	155100	1923893700	157100	157100	157100	157100	0
288	20230731	155000	1923893700	157100	157100	157100	157100	0
289	20230731	154900	1923893700	157100	157100	157100	157100	0
290	20230731	154800	1923893700	157100	157100	157100	157100	0
291	20230731	154700	1923893700	157100	157100	157100	157100	0
292	20230731	154600	1923893700	157100	157100	157100	157100	0
293	20230731	154500	1923893700	157100	157100	157100	157100	0
294	20230731	154400	1923893700	157100	157100	157100	157100	0
295	20230731	154300	1923893700	157100	157100	157100	157100	0
296	20230731	154200	1923893700	157100	157100	157100	157100	0
297	20230731	154100	1923893700	157100	157100	157100	157100	0
298	20230731	154000	1923893700	157100	157100	157100	157100	0
299	20230731	153900	1923893700	157100	157100	157100	157100	0
300	20230731	153800	1923893700	157100	157100	157100	157100	0
301	20230731	153700	1923893700	157100	157100	157100	157100	0
302	20230731	153600	1923893700	157100	157100	157100	157100	145
303	20230731	153500	1923893700	157100	157100	157100	157100	0
304	20230731	153400	1923893700	157100	157100	157100	157100	0
305	20230731	153300	1923893700	157100	157100	157100	157100	0
306	20230731	153200	1923893700	157100	157100	157100	157100	0
307	20230731	153100	1923893700	157100	157100	157100	157100	0
308	20230731	153000	1923893700	157100	157100	157100	157100	145
309	20230731	152900	1901114200	157000	157000	157000	157000	0
310	20230731	152800	1901114200	157000	157000	157000	157000	0
311	20230731	152700	1901114200	157000	157000	157000	157000	0
312	20230731	152600	1901114200	157000	157000	157000	157000	0
313	20230731	152500	1901114200	157000	157000	157000	157000	0
314	20230731	152400	1901114200	157000	157000	157000	157000	0
315	20230731	152300	1901114200	157000	157000	157000	157000	0
316	20230731	152200	1901114200	157000	157000	157000	157000	0
317	20230731	152100	1901114200	157000	157000	157000	157000	0
318	20230731	152000	1901114200	157000	157000	157000	157000	0
319	20230731	151900	1901114200	157000	157000	157600	156800	65
320	20230731	151800	1890906200	157000	157100	157600	157000	170
321	20230731	151700	1864188600	157500	157400	157500	157100	9
322	20230731	151600	1862773400	157000	157400	157400	157000	7
323	20230731	151500	1861674000	157500	157400	157500	157000	313
324	20230731	151400	1812487300	157400	157500	157500	157400	10
325	20230731	151300	1810912400	157500	157600	157600	157500	121
326	20230731	151200	1791851000	157500	157500	157500	157500	0
327	20230731	151100	1791851000	157500	157500	157500	157500	28
328	20230731	151000	1787441000	157500	157500	157500	157500	76
329	20230731	150900	1775471000	157600	157600	157600	157600	4
330	20230731	150800	1774840600	157600	157700	157700	157600	101
331	20230731	150700	1758918900	157700	157700	157700	157700	10
332	20230731	150600	1757341900	157900	157800	158000	157800	14
333	20230731	150500	1755130800	157800	157800	157800	157800	0
334	20230731	150400	1755130800	157800	157800	157800	157800	1
335	20230731	150300	1754973000	157800	157800	157800	157800	0
336	20230731	150200	1754973000	157800	157900	157900	157800	6
337	20230731	150100	1754026100	158200	158200	158200	158200	0
338	20230731	150000	1754026100	158200	158200	158200	158200	1
339	20230731	145900	1753867900	157700	157700	157700	157700	19
340	20230731	145800	1750871600	157700	158200	158200	157700	14
341	20230731	145700	1748660800	157600	157600	157600	157600	0
342	20230731	145600	1748660800	157600	158300	158300	157600	117
343	20230731	145500	1730213600	157800	157800	157800	157800	97
344	20230731	145400	1714907000	158400	158200	158400	158200	6
345	20230731	145300	1713957200	157800	157900	157900	157800	21
346	20230731	145200	1710643200	157800	157800	157800	157800	54
347	20230731	145100	1702122000	157800	157800	157800	157800	2
348	20230731	145000	1701806400	158400	158300	158400	158300	21
349	20230731	144900	1698480100	158400	158300	158400	158300	51
350	20230731	144800	1690406700	157900	157900	157900	157900	0
351	20230731	144700	1690406700	157900	157700	157900	157700	127
352	20230731	144600	1670353700	157500	157500	157500	157500	0
353	20230731	144500	1670353700	157500	157500	157500	157500	1
354	20230731	144400	1670196200	157500	157700	157700	157500	417
355	20230731	144300	1604496000	157600	157600	157600	157600	0
356	20230731	144200	1604496000	157600	157600	157600	157600	1
357	20230731	144100	1604338400	157800	157800	157800	157800	30
358	20230731	144000	1599604400	157800	157800	157800	157800	11
359	20230731	143900	1597868600	157800	157800	157800	157800	0
360	20230731	143800	1597868600	157800	157600	157800	157600	7
361	20230731	143700	1596764200	157700	157700	157700	157700	0
362	20230731	143600	1596764200	157700	157700	157700	157700	40
363	20230731	143500	1590456200	157900	157900	157900	157900	7
364	20230731	143400	1589350900	158000	158000	158000	158000	0
365	20230731	143300	1589350900	158000	158000	158000	158000	0
366	20230731	143200	1589350900	158000	158000	158000	158000	7
367	20230731	143100	1588244900	158200	158200	158200	158200	0
368	20230731	143000	1588244900	158200	158200	158200	158200	0
369	20230731	142900	1588244900	158200	158200	158200	158200	0
370	20230731	142800	1588244900	158200	158200	158200	158200	6
371	20230731	142700	1587295700	158200	158200	158200	158200	0
372	20230731	142600	1587295700	158200	158200	158200	158200	1
373	20230731	142500	1587137500	158200	158200	158200	157700	11
374	20230731	142400	1585397800	158400	158400	158400	158400	0
375	20230731	142300	1585397800	158400	158400	158400	158400	8
376	20230731	142200	1584130600	158400	158400	158400	158400	6
377	20230731	142100	1583180200	157700	157700	157700	157700	6
378	20230731	142000	1582234000	157700	158300	158300	157700	96
379	20230731	141900	1567064200	158300	158300	158300	158300	6
380	20230731	141800	1566114400	158000	158000	158000	158000	14
381	20230731	141700	1563902400	158400	158400	158400	158400	0
382	20230731	141600	1563902400	158400	158400	158400	158400	6
383	20230731	141500	1562952000	158400	158400	158400	158400	0
384	20230731	141400	1562952000	158400	158400	158400	158400	0
385	20230731	141300	1562952000	158400	158400	158400	158400	15
386	20230731	141200	1560576000	158400	158400	158400	158400	0
387	20230731	141100	1560576000	158400	158400	158400	158400	0
388	20230731	141000	1560576000	158400	158400	158400	158400	6
389	20230731	140900	1559625600	157700	157700	157700	157700	62
390	20230731	140800	1549848200	157700	157700	157700	157700	20
391	20230731	140700	1546694200	158600	158600	158600	158600	6
392	20230731	140600	1545742600	158000	158000	158000	158000	0
393	20230731	140500	1545742600	158000	158000	158000	158000	0
394	20230731	140400	1545742600	158000	158000	158000	158000	314
395	20230731	140300	1496130600	158000	158000	158000	158000	6
396	20230731	140200	1495182600	157900	157900	157900	157900	1
397	20230731	140100	1495024700	157900	157900	157900	157900	0
398	20230731	140000	1495024700	157900	157900	157900	157900	17
399	20230731	135900	1492340400	157700	157700	157700	157700	28
400	20230731	135800	1487924800	157700	157600	157700	157600	97
401	20230731	135700	1472637300	157600	157600	157600	157600	6
402	20230731	135600	1471691700	157700	157700	157700	157700	0
403	20230731	135500	1471691700	157700	157700	157700	157700	0
404	20230731	135400	1471691700	157700	157500	157700	157500	57
405	20230731	135300	1462713000	157500	157500	157500	157500	0
406	20230731	135200	1462713000	157500	157500	157500	157500	0
407	20230731	135100	1462713000	157500	157500	157500	157500	112
408	20230731	135000	1445073000	157500	157700	157700	157500	49
409	20230731	134900	1437354100	157800	157800	157800	157800	4
410	20230731	134800	1436722900	158000	158000	158000	158000	6
411	20230731	134700	1435774900	158000	158000	158000	158000	0
412	20230731	134600	1435774900	158000	158000	158000	158000	30
413	20230731	134500	1431034900	158000	158000	158000	158000	10
414	20230731	134400	1429454900	158000	157900	158000	157900	50
415	20230731	134300	1421556100	158000	158000	158000	158000	0
416	20230731	134200	1421556100	158000	158000	158000	158000	0
417	20230731	134100	1421556100	158000	157800	158000	157800	6
418	20230731	134000	1420608900	157800	157800	157800	157800	10
419	20230731	133900	1419030900	157800	157800	157800	157800	2
420	20230731	133800	1418715300	157800	157800	157800	157800	9
421	20230731	133700	1417295100	157900	157900	157900	157900	0
422	20230731	133600	1417295100	157900	157900	157900	157900	0
423	20230731	133500	1417295100	157900	157900	157900	157900	69
424	20230731	133400	1406400000	157500	157500	157500	157500	1
425	20230731	133300	1406242500	158000	158000	158000	158000	0
426	20230731	133200	1406242500	158000	157900	158000	157900	6
427	20230731	133100	1405294900	157900	157900	157900	157900	1
428	20230731	133000	1405137000	157100	157000	157100	157000	14
429	20230731	132900	1402938800	157000	157300	157900	157000	33
430	20230731	132800	1397748100	158000	158400	158600	158000	191
431	20230731	132700	1367551000	158600	158600	158600	158600	1
432	20230731	132600	1367392400	158700	158400	158700	158400	9
433	20230731	132500	1365965100	158700	158700	158700	158700	0
434	20230731	132400	1365965100	158700	158700	158700	158600	83
435	20230731	132300	1352795000	158700	158700	158700	158700	18
436	20230731	132200	1349938400	158700	158700	158700	158700	3
437	20230731	132100	1349462300	158800	158800	158800	158800	0
438	20230731	132000	1349462300	158800	158800	158800	158800	6
439	20230731	131900	1348509500	158400	158400	158400	158400	2
440	20230731	131800	1348192700	158900	158900	158900	158900	0
441	20230731	131700	1348192700	158900	158900	158900	158900	0
442	20230731	131600	1348192700	158900	158900	158900	158900	7
443	20230731	131500	1347080400	158900	158900	158900	158900	0
444	20230731	131400	1347080400	158900	158900	158900	158900	0
445	20230731	131300	1347080400	158900	158300	158900	158300	8
446	20230731	131200	1345810400	158900	158900	158900	158900	0
447	20230731	131100	1345810400	158900	158900	158900	158900	0
448	20230731	131000	1345810400	158900	158900	158900	158900	6
449	20230731	130900	1344857000	158900	158900	158900	158900	0
450	20230731	130800	1344857000	158900	158900	158900	158900	1
451	20230731	130700	1344698100	158900	158900	158900	158900	6
452	20230731	130600	1343744700	158400	158400	158400	158400	100
453	20230731	130500	1327904700	158800	158800	158800	158800	0
454	20230731	130400	1327904700	158800	158800	158800	158800	20
455	20230731	130300	1324728700	158300	158300	158300	158300	1
456	20230731	130200	1324570400	158800	158800	158800	158800	0
457	20230731	130100	1324570400	158800	158800	158800	158800	6
458	20230731	130000	1323617600	158800	158800	158800	158800	1
459	20230731	125900	1323458800	158800	158800	158800	158800	0
460	20230731	125800	1323458800	158800	158900	158900	158800	7
461	20230731	125700	1322346600	159000	159000	159000	159000	0
462	20230731	125600	1322346600	159000	159000	159000	159000	0
463	20230731	125500	1322346600	159000	159000	159000	159000	0
464	20230731	125400	1322346600	159000	159000	159000	159000	6
465	20230731	125300	1321392600	158200	158400	158400	158200	92
466	20230731	125200	1306829100	159000	159000	159000	159000	1
467	20230731	125100	1306670100	159000	159000	159000	158400	13
468	20230731	125000	1304603700	159000	159000	159000	159000	0
469	20230731	124900	1304603700	159000	159000	159000	159000	0
470	20230731	124800	1304603700	159000	159000	159000	159000	6
471	20230731	124700	1303649700	159000	158300	159000	158300	6
472	20230731	124600	1302697100	158300	158300	158300	158300	28
473	20230731	124500	1298264700	158300	158300	158500	158300	42
474	20230731	124400	1291614900	158300	158300	158300	158300	0
475	20230731	124300	1291614900	158300	158300	158300	158300	1
476	20230731	124200	1291456600	159000	159000	159000	159000	6
477	20230731	124100	1290502600	159000	159000	159000	159000	1
478	20230731	124000	1290343600	159100	159100	159100	159100	0
479	20230731	123900	1290343600	159100	159100	159100	159100	6
480	20230731	123800	1289389000	158300	158300	158300	158300	0
481	20230731	123700	1289389000	158300	158300	158300	158300	0
482	20230731	123600	1289389000	158300	159200	159200	158300	259
483	20230731	123500	1248289900	159100	159100	159100	159100	12
484	20230731	123400	1246380700	159200	159200	159200	159200	0
485	20230731	123300	1246380700	159200	159100	159200	159100	6
486	20230731	123200	1245426000	158500	158500	158500	158500	1
487	20230731	123100	1245267500	159200	159200	159200	159200	0
488	20230731	123000	1245267500	159200	159200	159200	159200	1
489	20230731	122900	1245108300	159200	159200	159200	159200	6
490	20230731	122800	1244153100	159200	159200	159200	159200	3
491	20230731	122700	1243675500	159200	159100	159200	159100	4
492	20230731	122600	1243038900	159200	159200	159200	159200	6
493	20230731	122500	1242083700	159200	159200	159200	159200	0
494	20230731	122400	1242083700	159200	159200	159200	159200	2
495	20230731	122300	1241765300	159200	159200	159200	159200	6
496	20230731	122200	1240810100	158400	159300	159300	158400	7
497	20230731	122100	1239700400	159300	159300	159300	159300	0
498	20230731	122000	1239700400	159300	159300	159300	159300	6
499	20230731	121900	1238744600	159300	159300	159300	159300	31
500	20230731	121800	1233806300	159300	159300	159300	159300	10
501	20230731	121700	1232213300	159300	159300	159300	159300	6
502	20230731	121600	1231257500	159300	159300	159300	159300	40
503	20230731	121500	1224885500	159300	159200	159300	159200	91
504	20230731	121400	1210394100	159200	159200	159200	159200	7
505	20230731	121300	1209279700	159200	159200	159200	159200	10
506	20230731	121200	1207687700	158400	158400	158400	158400	1
507	20230731	121100	1207529300	159200	158500	159200	158500	101
508	20230731	121000	1191516800	158500	158700	158700	158500	148
509	20230731	120900	1168044900	158600	159000	159000	158600	192
510	20230731	120800	1137518100	159100	159100	159100	159100	10
511	20230731	120700	1135927100	159500	159400	159500	159400	6
512	20230731	120600	1134970400	159500	159500	159500	159500	0
513	20230731	120500	1134970400	159500	159500	159500	159500	18
514	20230731	120400	1132099400	159500	159500	159500	159500	6
515	20230731	120300	1131142400	159300	159300	159300	159300	0
516	20230731	120200	1131142400	159300	159300	159300	159300	106
517	20230731	120100	1114256600	159600	159600	159600	159600	6
518	20230731	120000	1113299000	159600	159600	159600	159600	1
519	20230731	115900	1113139400	159600	159600	159600	159600	11
520	20230731	115800	1111383800	159600	159600	159600	159600	6
521	20230731	115700	1110426200	159800	159800	159800	159800	0
522	20230731	115600	1110426200	159800	159800	159800	159800	1
523	20230731	115500	1110266400	159800	159700	159800	159700	7
524	20230731	115400	1109147900	159800	159700	159800	159700	12
525	20230731	115300	1107230500	159800	159800	159800	159800	1
526	20230731	115200	1107070700	159800	159700	159800	159700	65
527	20230731	115100	1096689600	159700	159800	159800	159700	14
528	20230731	115000	1094452800	159700	159500	159700	159500	250
529	20230731	114900	1054553000	159500	159400	159500	159400	6
530	20230731	114800	1053596500	159300	159300	159300	159300	59
531	20230731	114700	1044197800	159400	159400	159400	159400	84
532	20230731	114600	1030808200	159400	159300	159400	159300	9
533	20230731	114500	1029373800	159300	159300	159300	159300	3
534	20230731	114400	1028895900	159300	159300	159300	159300	37
535	20230731	114300	1023001800	159300	159300	159300	159300	2
536	20230731	114200	1022683200	159300	159300	159300	159300	26
537	20230731	114100	1018541400	159300	159300	159300	159300	18
538	20230731	114000	1015674000	159300	159300	159300	159300	0
539	20230731	113900	1015674000	159300	159300	159300	159300	6
540	20230731	113800	1014718200	159100	159200	159300	159100	68
541	20230731	113700	1003894500	159300	159200	159300	159200	48
542	20230731	113600	996250200	159300	159300	159300	159300	7
543	20230731	113500	995135100	159300	159200	159300	159200	11
544	20230731	113400	993382900	159200	159200	159200	159200	5
545	20230731	113300	992586900	159200	159300	159300	159200	7
546	20230731	113200	991471900	159300	159300	159300	159300	3
547	20230731	113100	990994000	159200	159200	159200	159200	32
548	20230731	113000	985899600	159200	159100	159200	159000	196
549	20230731	112900	954704100	159100	158900	159100	158900	447
550	20230731	112800	883639000	158900	158900	158900	158900	116
551	20230731	112700	865206600	158900	158900	158900	158900	6
552	20230731	112600	864253200	158900	158900	158900	158900	0
553	20230731	112500	864253200	158900	158900	158900	158900	0
554	20230731	112400	864253200	158900	158900	158900	158900	24
555	20230731	112300	860439600	158900	158900	158900	158900	4
556	20230731	112200	859804000	158900	158900	158900	158900	0
557	20230731	112100	859804000	158900	158900	158900	158900	4
558	20230731	112000	859168400	158900	158900	158900	158900	9
559	20230731	111900	857738300	158300	158300	158300	158300	0
560	20230731	111800	857738300	158300	158900	159000	158300	44
561	20230731	111700	850757600	158900	158800	158900	158800	6
562	20230731	111600	849804500	158900	158900	158900	158900	0
563	20230731	111500	849804500	158900	158900	158900	158900	0
564	20230731	111400	849804500	158900	158900	158900	158900	7
565	20230731	111300	848692200	158900	158900	158900	158900	2
566	20230731	111200	848374400	159000	158400	159000	158400	603
567	20230731	111100	752559400	158400	158700	158700	158400	26
568	20230731	111000	748436400	158800	158800	158800	158800	31
569	20230731	110900	743513600	158800	158900	158900	158800	23
570	20230731	110800	739860600	159000	159000	159000	159000	15
571	20230731	110700	737475600	159000	159000	159000	159000	0
572	20230731	110600	737475600	159000	159000	159000	159000	10
573	20230731	110500	735885600	159000	159000	159000	159000	7
574	20230731	110400	734772600	159000	158900	159000	158900	372
575	20230731	110300	675656800	158800	158800	158800	158800	25
576	20230731	110200	671686800	158700	158700	158800	158700	20
577	20230731	110100	668511700	158700	158500	158700	158500	20
578	20230731	110000	665337900	158500	158700	158700	158500	30
579	20230731	105900	660582700	158500	158400	158500	158400	50
580	20230731	105800	652661200	158400	158400	158400	158400	0
581	20230731	105700	652661200	158400	158400	158400	158400	1
582	20230731	105600	652502800	158500	158500	158500	158500	0
583	20230731	105500	652502800	158500	158000	158500	158000	7
584	20230731	105400	651393800	158000	158000	158000	158000	0
585	20230731	105300	651393800	158000	157900	158000	157900	121
586	20230731	105200	632283100	157900	157500	157900	157500	20
587	20230731	105100	629130700	157500	157500	157500	157500	2
588	20230731	105000	628815700	157300	157300	157300	157300	5
589	20230731	104900	628029200	157900	157900	157900	157900	8
590	20230731	104800	626766000	157900	157900	157900	157900	0
591	20230731	104700	626766000	157900	157900	157900	157900	0
592	20230731	104600	626766000	157900	157900	157900	157900	19
593	20230731	104500	623765900	157100	157800	157800	157100	71
594	20230731	104400	612586500	157600	157600	157600	157600	1
595	20230731	104300	612428900	157900	157900	157900	157900	17
596	20230731	104200	609744600	157500	157500	157500	157500	34
597	20230731	104100	604389600	157500	157100	157500	157100	41
598	20230731	104000	597937200	157400	157200	157400	157100	152
599	20230731	103900	574048700	157400	157500	157500	157400	27
600	20230731	103800	569797600	157500	157500	157500	157500	10
601	20230731	103700	568222600	157900	157900	157900	157900	7
602	20230731	103600	567117300	158000	158000	158000	158000	0
603	20230731	103500	567117300	158000	158000	158000	158000	0
604	20230731	103400	567117300	158000	158000	158000	158000	11
605	20230731	103300	565379300	158000	158000	158000	158000	7
606	20230731	103200	564273300	158000	158000	158000	158000	10
607	20230731	103100	562693300	158000	158000	158000	158000	4
608	20230731	103000	562061300	158000	157800	158000	157600	47
609	20230731	102900	554647600	158000	158000	158000	158000	11
610	20230731	102800	552909600	158000	158000	158000	158000	0
611	20230731	102700	552909600	158000	158000	158000	158000	7
612	20230731	102600	551803600	157700	157700	157700	157700	13
613	20230731	102500	549753500	157700	157700	157700	157700	7
614	20230731	102400	548649600	158000	158000	158000	158000	7
615	20230731	102300	547543600	158000	158000	158000	158000	1
616	20230731	102200	547385600	157700	157700	157700	157700	1
617	20230731	102100	547227900	158000	158100	158100	158000	81
618	20230731	102000	534428200	158100	158300	158300	158100	30
619	20230731	101900	529680000	158800	158800	158800	158800	1
620	20230731	101800	529521200	158800	158800	158800	158800	7
621	20230731	101700	528409600	158900	158900	158900	158900	0
622	20230731	101600	528409600	158900	158700	158900	158700	155
623	20230731	101500	503809000	158600	158700	158700	158600	49
624	20230731	101400	496032800	158700	158700	158700	158700	3
625	20230731	101300	495556700	158700	158700	158700	158700	0
626	20230731	101200	495556700	158700	158500	158700	158400	91
627	20230731	101100	481124100	158400	158400	158400	158400	4
628	20230731	101000	480490500	158600	158600	158600	158600	3
629	20230731	100900	480014700	158600	158700	158700	158600	32
630	20230731	100800	474938200	158700	158700	158700	158700	22
631	20230731	100700	471446800	158700	158700	158700	158700	17
632	20230731	100600	468748900	158800	158500	158900	158400	250
633	20230731	100500	429123700	158400	158000	158400	158000	37
634	20230731	100400	423268900	158000	157900	158000	157900	151
635	20230731	100300	399423000	157900	157900	157900	157800	27
636	20230731	100200	395159800	157900	157900	157900	157900	8
637	20230731	100100	393896600	157500	157500	157500	157500	0
638	20230731	100000	393896600	157500	157900	157900	157500	27
639	20230731	095900	389640300	157900	157900	157900	157900	7
640	20230731	095800	388535000	157600	157800	157800	157600	57
641	20230731	095700	379550600	157500	157500	157500	157500	0
642	20230731	095600	379550600	157500	157800	157800	157500	26
643	20230731	095500	375451400	157500	157000	157500	157000	37
644	20230731	095400	369625400	157400	157400	157400	157400	59
645	20230731	095300	360338800	157400	157400	157400	157400	9
646	20230731	095200	358922200	157400	157400	157400	157400	1
647	20230731	095100	358764800	156800	156600	156800	156600	222
648	20230731	095000	323995700	156500	156500	156500	156500	42
649	20230731	094900	317422700	156300	156600	156600	156300	6
650	20230731	094800	316484500	156600	156600	156600	156600	0
651	20230731	094700	316484500	156600	156700	156700	156500	107
652	20230731	094600	299728100	156700	156700	156700	156700	0
653	20230731	094500	299728100	156700	156700	156700	156700	0
654	20230731	094400	299728100	156700	156700	156700	156700	15
655	20230731	094300	297377600	157400	156800	157400	156800	40
656	20230731	094200	291102000	156800	156800	156800	156800	0
657	20230731	094100	291102000	156800	156800	156800	156800	26
658	20230731	094000	287025200	156800	156700	156800	156700	15
659	20230731	093900	284673700	157300	157800	157800	157300	88
660	20230731	093800	270824600	157800	157700	157800	157700	4
661	20230731	093700	270193500	157800	157900	157900	157500	154
662	20230731	093600	245892700	157900	158600	158800	157900	80
663	20230731	093500	233201900	158900	158400	159000	158400	149
664	20230731	093400	209560400	158500	158400	158500	158400	32
665	20230731	093300	204490800	158400	157900	158400	157900	146
666	20230731	093200	181399900	157900	157900	157900	157800	40
667	20230731	093100	175084900	157900	157800	157900	157800	24
668	20230731	093000	171297300	157800	157600	157900	157600	59
669	20230731	092900	161990000	157600	157400	157600	157400	63
670	20230731	092800	152071200	157400	157500	157500	157400	40
671	20230731	092700	145772400	157300	156800	157400	156800	38
672	20230731	092600	139793300	157300	156700	157300	156700	48
673	20230731	092500	132261000	156800	156700	156800	156700	6
674	20230731	092400	131320300	156600	155500	156600	155400	4
675	20230731	092300	130697400	156600	156600	156600	156600	21
676	20230731	092200	127408800	155400	155400	155400	155400	0
677	20230731	092100	127408800	155400	155400	155400	155400	20
678	20230731	092000	124300800	155300	155300	155300	155300	16
679	20230731	091900	121816000	155300	155300	155300	155300	2
680	20230731	091800	121505400	156800	155900	156800	155900	24
681	20230731	091700	117751300	155600	155500	155600	155500	12
682	20230731	091600	115884300	155200	155600	155600	155200	7
683	20230731	091500	114795500	156200	156600	156600	156200	5
684	20230731	091400	114012900	156700	156700	156700	156700	11
685	20230731	091300	112289200	156900	157100	157100	156900	32
686	20230731	091200	107264900	157200	157200	157400	157200	25
687	20230731	091100	103334000	157200	156400	157200	156400	211
688	20230731	091000	70224100	156200	155600	156200	155600	37
689	20230731	090900	64454200	155600	155500	155600	155500	26
690	20230731	090800	60408700	154900	154900	154900	154900	7
691	20230731	090700	59324400	155000	155000	155000	154800	106
692	20230731	090600	42894600	155000	154800	155000	154800	10
693	20230731	090500	41345600	154900	154600	154900	154600	20
694	20230731	090400	38249300	154600	154900	154900	154600	53
695	20230731	090300	30044100	154900	154900	154900	154900	20
696	20230731	090200	26946100	154800	154800	154800	154800	51
697	20230731	090100	19051300	155500	154800	155500	154800	3
698	20230731	090000	18585500	154800	154800	155500	154800	120