KissMeData/412350/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205400	21535261690	15930	15930	15930	15930	37647
3	20230731	205300	21535261690	15930	15930	15930	15930	0
4	20230731	205200	21535261690	15930	15930	15930	15930	0
5	20230731	205100	21535261690	15930	15930	15930	15930	0
6	20230731	205000	21535261690	15930	15930	15930	15930	0
7	20230731	204900	21535261690	15930	15930	15930	15930	0
8	20230731	204800	21535261690	15930	15930	15930	15930	0
9	20230731	204700	21535261690	15930	15930	15930	15930	0
10	20230731	204600	21535261690	15930	15930	15930	15930	0
11	20230731	204500	21535261690	15930	15930	15930	15930	0
12	20230731	204400	21535261690	15930	15930	15930	15930	0
13	20230731	204300	21535261690	15930	15930	15930	15930	0
14	20230731	204200	21535261690	15930	15930	15930	15930	0
15	20230731	204100	21535261690	15930	15930	15930	15930	0
16	20230731	204000	21535261690	15930	15930	15930	15930	0
17	20230731	203900	21535261690	15930	15930	15930	15930	0
18	20230731	203800	21535261690	15930	15930	15930	15930	0
19	20230731	203700	21535261690	15930	15930	15930	15930	0
20	20230731	203600	21535261690	15930	15930	15930	15930	0
21	20230731	203500	21535261690	15930	15930	15930	15930	0
22	20230731	203400	21535261690	15930	15930	15930	15930	0
23	20230731	203300	21535261690	15930	15930	15930	15930	0
24	20230731	203200	21535261690	15930	15930	15930	15930	0
25	20230731	203100	21535261690	15930	15930	15930	15930	0
26	20230731	203000	21535261690	15930	15930	15930	15930	0
27	20230731	202900	21535261690	15930	15930	15930	15930	0
28	20230731	202800	21535261690	15930	15930	15930	15930	0
29	20230731	202700	21535261690	15930	15930	15930	15930	0
30	20230731	202600	21535261690	15930	15930	15930	15930	0
31	20230731	202500	21535261690	15930	15930	15930	15930	0
32	20230731	202400	21535261690	15930	15930	15930	15930	37647
33	20230731	202300	21535261690	15930	15930	15930	15930	0
34	20230731	202200	21535261690	15930	15930	15930	15930	0
35	20230731	202100	21535261690	15930	15930	15930	15930	0
36	20230731	202000	21535261690	15930	15930	15930	15930	0
37	20230731	201900	21535261690	15930	15930	15930	15930	0
38	20230731	201800	21535261690	15930	15930	15930	15930	0
39	20230731	201700	21535261690	15930	15930	15930	15930	0
40	20230731	201600	21535261690	15930	15930	15930	15930	0
41	20230731	201500	21535261690	15930	15930	15930	15930	0
42	20230731	201400	21535261690	15930	15930	15930	15930	0
43	20230731	201300	21535261690	15930	15930	15930	15930	0
44	20230731	201200	21535261690	15930	15930	15930	15930	0
45	20230731	201100	21535261690	15930	15930	15930	15930	0
46	20230731	201000	21535261690	15930	15930	15930	15930	0
47	20230731	200900	21535261690	15930	15930	15930	15930	0
48	20230731	200800	21535261690	15930	15930	15930	15930	0
49	20230731	200700	21535261690	15930	15930	15930	15930	0
50	20230731	200600	21535261690	15930	15930	15930	15930	0
51	20230731	200500	21535261690	15930	15930	15930	15930	0
52	20230731	200400	21535261690	15930	15930	15930	15930	0
53	20230731	200300	21535261690	15930	15930	15930	15930	0
54	20230731	200200	21535261690	15930	15930	15930	15930	0
55	20230731	200100	21535261690	15930	15930	15930	15930	0
56	20230731	200000	21535261690	15930	15930	15930	15930	0
57	20230731	195900	21535261690	15930	15930	15930	15930	0
58	20230731	195800	21535261690	15930	15930	15930	15930	0
59	20230731	195700	21535261690	15930	15930	15930	15930	0
60	20230731	195600	21535261690	15930	15930	15930	15930	0
61	20230731	195500	21535261690	15930	15930	15930	15930	0
62	20230731	195400	21535261690	15930	15930	15930	15930	37647
63	20230731	195300	21535261690	15930	15930	15930	15930	0
64	20230731	195200	21535261690	15930	15930	15930	15930	0
65	20230731	195100	21535261690	15930	15930	15930	15930	0
66	20230731	195000	21535261690	15930	15930	15930	15930	0
67	20230731	194900	21535261690	15930	15930	15930	15930	0
68	20230731	194800	21535261690	15930	15930	15930	15930	0
69	20230731	194700	21535261690	15930	15930	15930	15930	0
70	20230731	194600	21535261690	15930	15930	15930	15930	0
71	20230731	194500	21535261690	15930	15930	15930	15930	0
72	20230731	194400	21535261690	15930	15930	15930	15930	0
73	20230731	194300	21535261690	15930	15930	15930	15930	0
74	20230731	194200	21535261690	15930	15930	15930	15930	0
75	20230731	194100	21535261690	15930	15930	15930	15930	0
76	20230731	194000	21535261690	15930	15930	15930	15930	0
77	20230731	193900	21535261690	15930	15930	15930	15930	0
78	20230731	193800	21535261690	15930	15930	15930	15930	0
79	20230731	193700	21535261690	15930	15930	15930	15930	0
80	20230731	193600	21535261690	15930	15930	15930	15930	0
81	20230731	193500	21535261690	15930	15930	15930	15930	0
82	20230731	193400	21535261690	15930	15930	15930	15930	0
83	20230731	193300	21535261690	15930	15930	15930	15930	0
84	20230731	193200	21535261690	15930	15930	15930	15930	0
85	20230731	193100	21535261690	15930	15930	15930	15930	0
86	20230731	193000	21535261690	15930	15930	15930	15930	0
87	20230731	192900	21535261690	15930	15930	15930	15930	0
88	20230731	192800	21535261690	15930	15930	15930	15930	0
89	20230731	192700	21535261690	15930	15930	15930	15930	0
90	20230731	192600	21535261690	15930	15930	15930	15930	0
91	20230731	192500	21535261690	15930	15930	15930	15930	0
92	20230731	192400	21535261690	15930	15930	15930	15930	37647
93	20230731	192300	21535261690	15930	15930	15930	15930	0
94	20230731	192200	21535261690	15930	15930	15930	15930	0
95	20230731	192100	21535261690	15930	15930	15930	15930	0
96	20230731	192000	21535261690	15930	15930	15930	15930	0
97	20230731	191900	21535261690	15930	15930	15930	15930	0
98	20230731	191800	21535261690	15930	15930	15930	15930	0
99	20230731	191700	21535261690	15930	15930	15930	15930	0
100	20230731	191600	21535261690	15930	15930	15930	15930	0
101	20230731	191500	21535261690	15930	15930	15930	15930	0
102	20230731	191400	21535261690	15930	15930	15930	15930	0
103	20230731	191300	21535261690	15930	15930	15930	15930	0
104	20230731	191200	21535261690	15930	15930	15930	15930	0
105	20230731	191100	21535261690	15930	15930	15930	15930	0
106	20230731	191000	21535261690	15930	15930	15930	15930	0
107	20230731	190900	21535261690	15930	15930	15930	15930	0
108	20230731	190800	21535261690	15930	15930	15930	15930	0
109	20230731	190700	21535261690	15930	15930	15930	15930	0
110	20230731	190600	21535261690	15930	15930	15930	15930	0
111	20230731	190500	21535261690	15930	15930	15930	15930	0
112	20230731	190400	21535261690	15930	15930	15930	15930	0
113	20230731	190300	21535261690	15930	15930	15930	15930	0
114	20230731	190200	21535261690	15930	15930	15930	15930	0
115	20230731	190100	21535261690	15930	15930	15930	15930	0
116	20230731	190000	21535261690	15930	15930	15930	15930	0
117	20230731	185900	21535261690	15930	15930	15930	15930	0
118	20230731	185800	21535261690	15930	15930	15930	15930	0
119	20230731	185700	21535261690	15930	15930	15930	15930	0
120	20230731	185600	21535261690	15930	15930	15930	15930	0
121	20230731	185500	21535261690	15930	15930	15930	15930	0
122	20230731	185400	21535261690	15930	15930	15930	15930	37647
123	20230731	185300	21535261690	15930	15930	15930	15930	0
124	20230731	185200	21535261690	15930	15930	15930	15930	0
125	20230731	185100	21535261690	15930	15930	15930	15930	0
126	20230731	185000	21535261690	15930	15930	15930	15930	0
127	20230731	184900	21535261690	15930	15930	15930	15930	0
128	20230731	184800	21535261690	15930	15930	15930	15930	0
129	20230731	184700	21535261690	15930	15930	15930	15930	0
130	20230731	184600	21535261690	15930	15930	15930	15930	0
131	20230731	184500	21535261690	15930	15930	15930	15930	0
132	20230731	184400	21535261690	15930	15930	15930	15930	0
133	20230731	184300	21535261690	15930	15930	15930	15930	0
134	20230731	184200	21535261690	15930	15930	15930	15930	0
135	20230731	184100	21535261690	15930	15930	15930	15930	0
136	20230731	184000	21535261690	15930	15930	15930	15930	0
137	20230731	183900	21535261690	15930	15930	15930	15930	0
138	20230731	183800	21535261690	15930	15930	15930	15930	0
139	20230731	183700	21535261690	15930	15930	15930	15930	0
140	20230731	183600	21535261690	15930	15930	15930	15930	0
141	20230731	183500	21535261690	15930	15930	15930	15930	0
142	20230731	183400	21535261690	15930	15930	15930	15930	0
143	20230731	183300	21535261690	15930	15930	15930	15930	0
144	20230731	183200	21535261690	15930	15930	15930	15930	0
145	20230731	183100	21535261690	15930	15930	15930	15930	0
146	20230731	183000	21535261690	15930	15930	15930	15930	0
147	20230731	182900	21535261690	15930	15930	15930	15930	0
148	20230731	182800	21535261690	15930	15930	15930	15930	0
149	20230731	182700	21535261690	15930	15930	15930	15930	0
150	20230731	182600	21535261690	15930	15930	15930	15930	0
151	20230731	182500	21535261690	15930	15930	15930	15930	0
152	20230731	182400	21535261690	15930	15930	15930	15930	37647
153	20230731	182300	21535261690	15930	15930	15930	15930	0
154	20230731	182200	21535261690	15930	15930	15930	15930	0
155	20230731	182100	21535261690	15930	15930	15930	15930	0
156	20230731	182000	21535261690	15930	15930	15930	15930	0
157	20230731	181900	21535261690	15930	15930	15930	15930	0
158	20230731	181800	21535261690	15930	15930	15930	15930	0
159	20230731	181700	21535261690	15930	15930	15930	15930	0
160	20230731	181600	21535261690	15930	15930	15930	15930	0
161	20230731	181500	21535261690	15930	15930	15930	15930	0
162	20230731	181400	21535261690	15930	15930	15930	15930	0
163	20230731	181300	21535261690	15930	15930	15930	15930	0
164	20230731	181200	21535261690	15930	15930	15930	15930	0
165	20230731	181100	21535261690	15930	15930	15930	15930	0
166	20230731	181000	21535261690	15930	15930	15930	15930	0
167	20230731	180900	21535261690	15930	15930	15930	15930	0
168	20230731	180800	21535261690	15930	15930	15930	15930	0
169	20230731	180700	21535261690	15930	15930	15930	15930	0
170	20230731	180600	21535261690	15930	15930	15930	15930	0
171	20230731	180500	21535261690	15930	15930	15930	15930	0
172	20230731	180400	21535261690	15930	15930	15930	15930	0
173	20230731	180300	21535261690	15930	15930	15930	15930	0
174	20230731	180200	21535261690	15930	15930	15930	15930	0
175	20230731	180100	21535261690	15930	15930	15930	15930	0
176	20230731	180000	21535261690	15930	15930	15930	15930	0
177	20230731	175900	21535261690	15930	15930	15930	15930	0
178	20230731	175800	21535261690	15930	15930	15930	15930	0
179	20230731	175700	21535261690	15930	15930	15930	15930	0
180	20230731	175600	21535261690	15930	15930	15930	15930	0
181	20230731	175500	21535261690	15930	15930	15930	15930	0
182	20230731	175400	21535261690	15930	15930	15930	15930	37647
183	20230731	175300	21535261690	15930	15930	15930	15930	0
184	20230731	175200	21535261690	15930	15930	15930	15930	0
185	20230731	175100	21535261690	15930	15930	15930	15930	0
186	20230731	175000	21535261690	15930	15930	15930	15930	0
187	20230731	174900	21535261690	15930	15930	15930	15930	0
188	20230731	174800	21535261690	15930	15930	15930	15930	0
189	20230731	174700	21535261690	15930	15930	15930	15930	0
190	20230731	174600	21535261690	15930	15930	15930	15930	0
191	20230731	174500	21535261690	15930	15930	15930	15930	0
192	20230731	174400	21535261690	15930	15930	15930	15930	0
193	20230731	174300	21535261690	15930	15930	15930	15930	0
194	20230731	174200	21535261690	15930	15930	15930	15930	0
195	20230731	174100	21535261690	15930	15930	15930	15930	0
196	20230731	174000	21535261690	15930	15930	15930	15930	0
197	20230731	173900	21535261690	15930	15930	15930	15930	0
198	20230731	173800	21535261690	15930	15930	15930	15930	0
199	20230731	173700	21535261690	15930	15930	15930	15930	0
200	20230731	173600	21535261690	15930	15930	15930	15930	0
201	20230731	173500	21535261690	15930	15930	15930	15930	0
202	20230731	173400	21535261690	15930	15930	15930	15930	0
203	20230731	173300	21535261690	15930	15930	15930	15930	0
204	20230731	173200	21535261690	15930	15930	15930	15930	0
205	20230731	173100	21535261690	15930	15930	15930	15930	0
206	20230731	173000	21535261690	15930	15930	15930	15930	0
207	20230731	172900	21535261690	15930	15930	15930	15930	0
208	20230731	172800	21535261690	15930	15930	15930	15930	0
209	20230731	172700	21535261690	15930	15930	15930	15930	0
210	20230731	172600	21535261690	15930	15930	15930	15930	0
211	20230731	172500	21535261690	15930	15930	15930	15930	0
212	20230731	172400	21535261690	15930	15930	15930	15930	37647
213	20230731	172300	21535261690	15930	15930	15930	15930	0
214	20230731	172200	21535261690	15930	15930	15930	15930	0
215	20230731	172100	21535261690	15930	15930	15930	15930	0
216	20230731	172000	21535261690	15930	15930	15930	15930	0
217	20230731	171900	21535261690	15930	15930	15930	15930	0
218	20230731	171800	21535261690	15930	15930	15930	15930	0
219	20230731	171700	21535261690	15930	15930	15930	15930	0
220	20230731	171600	21535261690	15930	15930	15930	15930	0
221	20230731	171500	21535261690	15930	15930	15930	15930	0
222	20230731	171400	21535261690	15930	15930	15930	15930	0
223	20230731	171300	21535261690	15930	15930	15930	15930	0
224	20230731	171200	21535261690	15930	15930	15930	15930	0
225	20230731	171100	21535261690	15930	15930	15930	15930	0
226	20230731	171000	21535261690	15930	15930	15930	15930	0
227	20230731	170900	21535261690	15930	15930	15930	15930	0
228	20230731	170800	21535261690	15930	15930	15930	15930	0
229	20230731	170700	21535261690	15930	15930	15930	15930	0
230	20230731	170600	21535261690	15930	15930	15930	15930	0
231	20230731	170500	21535261690	15930	15930	15930	15930	0
232	20230731	170400	21535261690	15930	15930	15930	15930	0
233	20230731	170300	21535261690	15930	15930	15930	15930	0
234	20230731	170200	21535261690	15930	15930	15930	15930	0
235	20230731	170100	21535261690	15930	15930	15930	15930	0
236	20230731	170000	21535261690	15930	15930	15930	15930	0
237	20230731	165900	21535261690	15930	15930	15930	15930	0
238	20230731	165800	21535261690	15930	15930	15930	15930	0
239	20230731	165700	21535261690	15930	15930	15930	15930	0
240	20230731	165600	21535261690	15930	15930	15930	15930	0
241	20230731	165500	21535261690	15930	15930	15930	15930	0
242	20230731	165400	21535261690	15930	15930	15930	15930	37647
243	20230731	165300	21535261690	15930	15930	15930	15930	0
244	20230731	165200	21535261690	15930	15930	15930	15930	0
245	20230731	165100	21535261690	15930	15930	15930	15930	0
246	20230731	165000	21535261690	15930	15930	15930	15930	0
247	20230731	164900	21535261690	15930	15930	15930	15930	0
248	20230731	164800	21535261690	15930	15930	15930	15930	0
249	20230731	164700	21535261690	15930	15930	15930	15930	0
250	20230731	164600	21535261690	15930	15930	15930	15930	0
251	20230731	164500	21535261690	15930	15930	15930	15930	0
252	20230731	164400	21535261690	15930	15930	15930	15930	0
253	20230731	164300	21535261690	15930	15930	15930	15930	0
254	20230731	164200	21535261690	15930	15930	15930	15930	0
255	20230731	164100	21535261690	15930	15930	15930	15930	0
256	20230731	164000	21535261690	15930	15930	15930	15930	0
257	20230731	163900	21535261690	15930	15930	15930	15930	0
258	20230731	163800	21535261690	15930	15930	15930	15930	0
259	20230731	163700	21535261690	15930	15930	15930	15930	0
260	20230731	163600	21535261690	15930	15930	15930	15930	0
261	20230731	163500	21535261690	15930	15930	15930	15930	0
262	20230731	163400	21535261690	15930	15930	15930	15930	0
263	20230731	163300	21535261690	15930	15930	15930	15930	0
264	20230731	163200	21535261690	15930	15930	15930	15930	0
265	20230731	163100	21535261690	15930	15930	15930	15930	0
266	20230731	163000	21535261690	15930	15930	15930	15930	0
267	20230731	162900	21535261690	15930	15930	15930	15930	0
268	20230731	162800	21535261690	15930	15930	15930	15930	0
269	20230731	162700	21535261690	15930	15930	15930	15930	0
270	20230731	162600	21535261690	15930	15930	15930	15930	0
271	20230731	162500	21535261690	15930	15930	15930	15930	0
272	20230731	162400	21535261690	15930	15930	15930	15930	37647
273	20230731	162300	21535261690	15930	15930	15930	15930	0
274	20230731	162200	21535261690	15930	15930	15930	15930	0
275	20230731	162100	21535261690	15930	15930	15930	15930	0
276	20230731	162000	21535261690	15930	15930	15930	15930	0
277	20230731	161900	21535261690	15930	15930	15930	15930	0
278	20230731	161800	21535261690	15930	15930	15930	15930	0
279	20230731	161700	21535261690	15930	15930	15930	15930	0
280	20230731	161600	21535261690	15930	15930	15930	15930	0
281	20230731	161500	21535261690	15930	15930	15930	15930	0
282	20230731	161400	21535261690	15930	15930	15930	15930	0
283	20230731	161300	21535261690	15930	15930	15930	15930	0
284	20230731	161200	21535261690	15930	15930	15930	15930	0
285	20230731	161100	21535261690	15930	15930	15930	15930	0
286	20230731	161000	21535261690	15930	15930	15930	15930	0
287	20230731	160900	21535261690	15930	15930	15930	15930	0
288	20230731	160800	21535261690	15930	15930	15930	15930	0
289	20230731	160700	21535261690	15930	15930	15930	15930	0
290	20230731	160600	21535261690	15930	15930	15930	15930	0
291	20230731	160500	21535261690	15930	15930	15930	15930	0
292	20230731	160400	21535261690	15930	15930	15930	15930	0
293	20230731	160300	21535261690	15930	15930	15930	15930	0
294	20230731	160200	21535261690	15930	15930	15930	15930	0
295	20230731	160100	21535261690	15930	15930	15930	15930	0
296	20230731	160000	21535261690	15930	15930	15930	15930	0
297	20230731	155900	21535261690	15930	15930	15930	15930	0
298	20230731	155800	21535261690	15930	15930	15930	15930	0
299	20230731	155700	21535261690	15930	15930	15930	15930	0
300	20230731	155600	21535261690	15930	15930	15930	15930	0
301	20230731	155500	21535261690	15930	15930	15930	15930	0
302	20230731	155400	21535261690	15930	15930	15930	15930	37647
303	20230731	155300	21535261690	15930	15930	15930	15930	0
304	20230731	155200	21535261690	15930	15930	15930	15930	0
305	20230731	155100	21535261690	15930	15930	15930	15930	0
306	20230731	155000	21535261690	15930	15930	15930	15930	0
307	20230731	154900	21535261690	15930	15930	15930	15930	0
308	20230731	154800	21535261690	15930	15930	15930	15930	0
309	20230731	154700	21535261690	15930	15930	15930	15930	0
310	20230731	154600	21535261690	15930	15930	15930	15930	0
311	20230731	154500	21535261690	15930	15930	15930	15930	0
312	20230731	154400	21535261690	15930	15930	15930	15930	0
313	20230731	154300	21535261690	15930	15930	15930	15930	0
314	20230731	154200	21535261690	15930	15930	15930	15930	0
315	20230731	154100	21535261690	15930	15930	15930	15930	0
316	20230731	154000	21535261690	15930	15930	15930	15930	0
317	20230731	153900	21535261690	15930	15930	15930	15930	0
318	20230731	153800	21535261690	15930	15930	15930	15930	0
319	20230731	153700	21535261690	15930	15930	15930	15930	0
320	20230731	153600	21535261690	15930	15930	15930	15930	0
321	20230731	153500	21535261690	15930	15930	15930	15930	0
322	20230731	153400	21535261690	15930	15930	15930	15930	0
323	20230731	153300	21535261690	15930	15930	15930	15930	0
324	20230731	153200	21535261690	15930	15930	15930	15930	0
325	20230731	153100	21535261690	15930	15930	15930	15930	0
326	20230731	153000	21535261690	15930	15930	15930	15930	37647
327	20230731	152900	20935544980	16080	16080	16080	16080	0
328	20230731	152800	20935544980	16080	16080	16080	16080	0
329	20230731	152700	20935544980	16080	16080	16080	16080	0
330	20230731	152600	20935544980	16080	16080	16080	16080	0
331	20230731	152500	20935544980	16080	16080	16080	16080	0
332	20230731	152400	20935544980	16080	16080	16080	16080	0
333	20230731	152300	20935544980	16080	16080	16080	16080	0
334	20230731	152200	20935544980	16080	16080	16080	16080	0
335	20230731	152100	20935544980	16080	16080	16080	16080	0
336	20230731	152000	20935544980	16080	16080	16080	16080	0
337	20230731	151900	20935544980	16080	16000	16100	16000	4746
338	20230731	151800	20859408880	16010	16000	16010	15970	8906
339	20230731	151700	20716932360	16010	16080	16080	16010	4116
340	20230731	151600	20650941300	16050	16090	16100	16050	2228
341	20230731	151500	20615135280	16090	16090	16100	16080	2130
342	20230731	151400	20580864720	16090	16100	16110	16090	2552
343	20230731	151300	20539792960	16100	16120	16120	16100	2924
344	20230731	151200	20492699880	16120	16130	16130	16120	2451
345	20230731	151100	20453188080	16130	16120	16130	16110	4585
346	20230731	151000	20379273490	16130	16140	16150	16110	6062
347	20230731	150900	20281516370	16150	16170	16170	16130	1469
348	20230731	150800	20257792230	16170	16180	16190	16160	1252
349	20230731	150700	20237543680	16180	16190	16190	16180	815
350	20230731	150600	20224352880	16190	16180	16200	16180	676
351	20230731	150500	20213415150	16180	16180	16200	16180	737
352	20230731	150400	20201479970	16200	16190	16200	16190	1462
353	20230731	150300	20177801790	16190	16200	16230	16190	585
354	20230731	150200	20168322160	16210	16150	16210	16150	614
355	20230731	150100	20158389040	16150	16150	16150	16140	1817
356	20230731	150000	20129048650	16150	16160	16170	16150	3848
357	20230731	145900	20066869250	16170	16160	16170	16160	1593
358	20230731	145800	20041125210	16160	16150	16160	16150	839
359	20230731	145700	20027571880	16170	16200	16200	16150	2224
360	20230731	145600	19991630060	16180	16250	16250	16180	4119
361	20230731	145500	19924859180	16240	16220	16260	16220	1010
362	20230731	145400	19908452500	16230	16220	16240	16220	319
363	20230731	145300	19903274360	16240	16250	16260	16220	604
364	20230731	145200	19893463690	16260	16200	16260	16200	476
365	20230731	145100	19885734090	16200	16190	16200	16190	515
366	20230731	145000	19877396100	16190	16230	16280	16190	1828
367	20230731	144900	19847710360	16250	16170	16280	16170	5127
368	20230731	144800	19764491480	16170	16170	16180	16150	1400
369	20230731	144700	19741856870	16170	16170	16170	16150	430
370	20230731	144600	19734905770	16170	16180	16180	16120	2935
371	20230731	144500	19687484330	16170	16120	16170	16120	2969
372	20230731	144400	19639546150	16110	16110	16120	16110	1060
373	20230731	144300	19622462900	16110	16120	16120	16090	608
374	20230731	144200	19612664660	16120	16120	16120	16060	607
375	20230731	144100	19602887970	16120	16090	16120	16030	3582
376	20230731	144000	19545263970	16090	16050	16090	16050	888
377	20230731	143900	19530993680	16050	16030	16060	16020	3018
378	20230731	143800	19482590130	16030	16030	16050	16030	232
379	20230731	143700	19478871150	16030	16060	16060	16030	565
380	20230731	143600	19469798300	16060	16020	16060	16020	1283
381	20230731	143500	19449226700	16030	16050	16050	16010	685
382	20230731	143400	19438253310	16000	16010	16050	16000	394
383	20230731	143300	19431940330	16010	15970	16030	15960	757
384	20230731	143200	19419825250	15960	15950	15980	15950	1464
385	20230731	143100	19396444180	15950	15950	15960	15930	4173
386	20230731	143000	19329899840	15940	15940	15950	15930	4191
387	20230731	142900	19263096070	15950	15970	15970	15940	6455
388	20230731	142800	19160122440	15960	15960	15980	15950	7328
389	20230731	142700	19043175500	15960	16010	16010	15960	9928
390	20230731	142600	18884398040	16020	16010	16020	16000	1860
391	20230731	142500	18854618680	16010	16040	16040	16000	3466
392	20230731	142400	18799075250	16040	16040	16040	16030	712
393	20230731	142300	18787654820	16040	16040	16040	16030	1284
394	20230731	142200	18767062750	16040	16030	16040	16030	1140
395	20230731	142100	18748778350	16030	16040	16040	16030	1618
396	20230731	142000	18722828980	16040	16020	16040	16020	573
397	20230731	141900	18713646590	16020	16020	16030	16020	467
398	20230731	141800	18706165230	16030	16030	16040	16030	1471
399	20230731	141700	18682577880	16030	16030	16030	16030	690
400	20230731	141600	18671517180	16030	16020	16030	16010	1103
401	20230731	141500	18653845810	16020	16030	16030	16020	149
402	20230731	141400	18651457730	16010	16020	16030	16010	549
403	20230731	141300	18642665970	16020	16020	16020	16010	977
404	20230731	141200	18627017530	16020	16030	16040	16020	530
405	20230731	141100	18618521910	16040	16040	16040	16040	261
406	20230731	141000	18614335470	16020	16020	16020	16000	1210
407	20230731	140900	18594969640	16020	16010	16020	16000	454
408	20230731	140800	18587702290	16000	15980	16000	15970	1310
409	20230731	140700	18566759350	15970	16010	16050	15970	8382
410	20230731	140600	18432721150	16040	16020	16050	16000	525
411	20230731	140500	18424312870	16050	15990	16050	15990	1463
412	20230731	140400	18400900970	15990	15990	16000	15980	2804
413	20230731	140300	18356063310	16000	16010	16010	15990	1331
414	20230731	140200	18334765530	16010	15990	16020	15980	2289
415	20230731	140100	18298136460	15980	16000	16000	15980	2721
416	20230731	140000	18254631050	15990	16020	16020	15990	8482
417	20230731	135900	18118885820	16020	16030	16050	16020	3276
418	20230731	135800	18066357030	16030	16070	16070	16030	2911
419	20230731	135700	18019634680	16070	16110	16120	16070	6947
420	20230731	135600	17907806910	16120	16140	16140	16110	1279
421	20230731	135500	17887193100	16120	16120	16140	16120	658
422	20230731	135400	17876584780	16120	16120	16130	16120	654
423	20230731	135300	17866042290	16120	16120	16120	16120	248
424	20230731	135200	17862044530	16120	16120	16160	16120	2579
425	20230731	135100	17820450060	16120	16120	16130	16120	1034
426	20230731	135000	17803778580	16120	16120	16130	16110	1096
427	20230731	134900	17786107990	16120	16120	16120	16110	1289
428	20230731	134800	17765332260	16110	16120	16120	16110	1570
429	20230731	134700	17740035070	16120	16110	16140	16110	1360
430	20230731	134600	17718113770	16130	16120	16140	16100	3758
431	20230731	134500	17657571030	16120	16190	16190	16120	9315
432	20230731	134400	17507090590	16180	16190	16220	16180	1107
433	20230731	134300	17489163790	16190	16230	16240	16190	5947
434	20230731	134200	17392760840	16240	16260	16260	16240	658
435	20230731	134100	17382073890	16260	16260	16260	16230	1872
436	20230731	134000	17351673720	16260	16290	16290	16260	713
437	20230731	133900	17340080280	16290	16250	16290	16240	1324
438	20230731	133800	17318557620	16260	16240	16260	16240	1179
439	20230731	133700	17299407570	16230	16260	16260	16230	279
440	20230731	133600	17294874920	16260	16270	16270	16260	53
441	20230731	133500	17294012910	16220	16250	16280	16220	855
442	20230731	133400	17280133250	16250	16250	16260	16250	682
443	20230731	133300	17269045470	16250	16250	16250	16240	488
444	20230731	133200	17261117260	16250	16250	16260	16250	628
445	20230731	133100	17250911500	16260	16260	16260	16250	613
446	20230731	133000	17240949590	16300	16300	16310	16250	1976
447	20230731	132900	17208806530	16310	16320	16320	16300	865
448	20230731	132800	17194695420	16320	16290	16330	16290	4080
449	20230731	132700	17128149750	16290	16280	16290	16260	1584
450	20230731	132600	17102360370	16280	16240	16280	16230	1026
451	20230731	132500	17085679180	16240	16200	16240	16200	421
452	20230731	132400	17078847040	16200	16230	16240	16190	1369
453	20230731	132300	17056664000	16230	16230	16240	16230	1267
454	20230731	132200	17036093070	16230	16220	16240	16200	1202
455	20230731	132100	17016597960	16220	16230	16240	16220	222
456	20230731	132000	17012996130	16220	16190	16230	16170	3736
457	20230731	131900	16952524940	16190	16220	16230	16190	1482
458	20230731	131800	16928510760	16230	16210	16230	16200	1415
459	20230731	131700	16905574750	16210	16250	16250	16210	70
460	20230731	131600	16904439350	16250	16240	16250	16200	496
461	20230731	131500	16896400180	16250	16210	16250	16200	820
462	20230731	131400	16883104780	16210	16220	16240	16210	695
463	20230731	131300	16871835420	16250	16250	16250	16210	804
464	20230731	131200	16858794670	16250	16240	16250	16220	1582
465	20230731	131100	16833111610	16250	16210	16250	16210	980
466	20230731	131000	16817208150	16210	16210	16210	16200	1094
467	20230731	130900	16799476650	16190	16190	16200	16190	514
468	20230731	130800	16791154890	16190	16210	16220	16190	220
469	20230731	130700	16787590170	16210	16180	16210	16180	211
470	20230731	130600	16784172460	16180	16200	16200	16180	392
471	20230731	130500	16777824000	16180	16190	16190	16180	532
472	20230731	130400	16769211630	16190	16180	16210	16180	272
473	20230731	130300	16764803780	16180	16170	16220	16170	1279
474	20230731	130200	16744093120	16170	16170	16210	16160	2424
475	20230731	130100	16704879320	16180	16190	16200	16170	3205
476	20230731	130000	16653011590	16190	16250	16250	16190	6045
477	20230731	125900	16555034350	16220	16240	16240	16220	1407
478	20230731	125800	16532188790	16240	16260	16290	16240	1390
479	20230731	125700	16509600290	16260	16270	16270	16260	330
480	20230731	125600	16504233760	16270	16280	16320	16270	1708
481	20230731	125500	16476428740	16330	16280	16330	16280	1300
482	20230731	125400	16455255210	16330	16270	16330	16270	201
483	20230731	125300	16451981850	16280	16360	16360	16240	260
484	20230731	125200	16447748750	16360	16230	16360	16220	5144
485	20230731	125100	16363954650	16270	16310	16310	16240	854
486	20230731	125000	16350077580	16310	16320	16320	16230	1034
487	20230731	124900	16333203780	16300	16260	16340	16240	3151
488	20230731	124800	16281835730	16250	16290	16290	16250	3121
489	20230731	124700	16231068790	16290	16270	16290	16270	776
490	20230731	124600	16218430290	16270	16270	16280	16270	256
491	20230731	124500	16214264000	16270	16260	16270	16260	24
492	20230731	124400	16213873530	16260	16250	16260	16250	19
493	20230731	124300	16213564670	16250	16260	16260	16250	146
494	20230731	124200	16211191450	16260	16250	16260	16250	142
495	20230731	124100	16208882990	16260	16280	16280	16250	561
496	20230731	124000	16199766620	16290	16280	16290	16260	1023
497	20230731	123900	16183120920	16280	16270	16280	16270	428
498	20230731	123800	16176153720	16260	16250	16260	16250	281
499	20230731	123700	16171586580	16250	16230	16250	16220	1836
500	20230731	123600	16141783270	16230	16230	16240	16230	560
501	20230731	123500	16132692240	16240	16240	16240	16230	125
502	20230731	123400	16130663400	16240	16240	16240	16230	1794
503	20230731	123300	16101528990	16240	16240	16240	16230	81
504	20230731	123200	16100214250	16240	16240	16240	16230	697
505	20230731	123100	16088898010	16240	16220	16250	16220	713
506	20230731	123000	16077318660	16220	16250	16250	16220	544
507	20230731	122900	16068486690	16250	16250	16250	16240	55
508	20230731	122800	16067593380	16240	16240	16240	16230	168
509	20230731	122700	16064865410	16240	16250	16250	16230	493
510	20230731	122600	16056863890	16230	16250	16260	16210	2491
511	20230731	122500	16016436300	16260	16260	16270	16240	509
512	20230731	122400	16008162890	16270	16230	16270	16230	1263
513	20230731	122300	15987645920	16230	16210	16230	16210	675
514	20230731	122200	15976693770	16200	16200	16210	16190	1002
515	20230731	122100	15960463890	16210	16190	16210	16190	405
516	20230731	122000	15953902400	16190	16200	16210	16190	397
517	20230731	121900	15947473270	16200	16200	16200	16190	755
518	20230731	121800	15935242810	16200	16210	16210	16200	160
519	20230731	121700	15932649750	16200	16160	16200	16160	942
520	20230731	121600	15917406710	16150	16180	16180	16150	3800
521	20230731	121500	15855990290	16180	16170	16180	16170	318
522	20230731	121400	15850846550	16170	16160	16170	16160	2342
523	20230731	121300	15812995130	16160	16170	16170	16150	2060
524	20230731	121200	15779714340	16230	16170	16230	16140	10743
525	20230731	121100	15606157710	16180	16200	16240	16170	3942
526	20230731	121000	15542360390	16190	16240	16250	16190	2905
527	20230731	120900	15495259790	16220	16210	16220	16210	2287
528	20230731	120800	15458173530	16210	16230	16230	16210	2510
529	20230731	120700	15417471560	16230	16220	16230	16210	1176
530	20230731	120600	15398392950	16220	16270	16270	16210	9729
531	20230731	120500	15240419290	16260	16280	16280	16260	890
532	20230731	120400	15225940900	16280	16280	16290	16270	1485
533	20230731	120300	15201765230	16280	16290	16300	16280	3061
534	20230731	120200	15151918600	16300	16310	16320	16300	1853
535	20230731	120100	15121712020	16310	16320	16340	16300	2508
536	20230731	120000	15080813410	16310	16350	16350	16310	1906
537	20230731	115900	15049700920	16350	16340	16350	16340	435
538	20230731	115800	15042591400	16350	16350	16350	16350	343
539	20230731	115700	15036983350	16350	16360	16360	16350	381
540	20230731	115600	15030750490	16370	16370	16370	16370	235
541	20230731	115500	15026903540	16360	16370	16390	16360	677
542	20230731	115400	15015820690	16370	16360	16370	16350	1258
543	20230731	115300	14995237850	16360	16370	16370	16360	122
544	20230731	115200	14993241710	16370	16360	16370	16360	813
545	20230731	115100	14979939600	16370	16370	16370	16370	265
546	20230731	115000	14975601550	16370	16360	16390	16360	388
547	20230731	114900	14969249960	16360	16340	16360	16340	433
548	20230731	114800	14962170340	16340	16400	16400	16340	2865
549	20230731	114700	14915297560	16400	16400	16420	16360	2294
550	20230731	114600	14877697130	16400	16410	16410	16400	998
551	20230731	114500	14861326930	16410	16420	16420	16410	178
552	20230731	114400	14858405620	16420	16410	16420	16410	1172
553	20230731	114300	14839166400	16410	16410	16410	16400	189
554	20230731	114200	14836065130	16430	16410	16440	16400	505
555	20230731	114100	14827774840	16410	16440	16450	16410	1072
556	20230731	114000	14810163800	16430	16470	16470	16430	1671
557	20230731	113900	14782665730	16470	16470	16470	16470	1138
558	20230731	113800	14763922870	16470	16470	16480	16460	1409
559	20230731	113700	14740717840	16470	16440	16470	16440	3619
560	20230731	113600	14681142310	16440	16440	16450	16440	521
561	20230731	113500	14672577040	16440	16460	16460	16440	1524
562	20230731	113400	14647519710	16460	16450	16460	16440	1925
563	20230731	113300	14615846180	16450	16450	16460	16440	1299
564	20230731	113200	14594478070	16460	16470	16470	16450	1156
565	20230731	113100	14575450650	16470	16450	16480	16440	3143
566	20230731	113000	14523703260	16440	16400	16470	16400	15335
567	20230731	112900	14271735250	16390	16370	16400	16370	1885
568	20230731	112800	14240843410	16380	16370	16380	16370	781
569	20230731	112700	14228057390	16370	16380	16390	16370	886
570	20230731	112600	14213549410	16390	16370	16390	16350	1143
571	20230731	112500	14194837160	16360	16360	16370	16350	1768
572	20230731	112400	14165922360	16350	16300	16350	16300	875
573	20230731	112300	14151625120	16290	16300	16330	16290	1364
574	20230731	112200	14129395130	16280	16300	16300	16280	4433
575	20230731	112100	14057181900	16310	16320	16320	16310	2007
576	20230731	112000	14024443110	16320	16320	16320	16310	879
577	20230731	111900	14010102320	16320	16320	16330	16320	1416
578	20230731	111800	13986991810	16320	16340	16340	16320	2038
579	20230731	111700	13953710770	16340	16340	16360	16330	1179
580	20230731	111600	13934450270	16340	16370	16370	16340	1775
581	20230731	111500	13905439380	16370	16350	16370	16340	177
582	20230731	111400	13902542260	16350	16340	16350	16340	194
583	20230731	111300	13899371290	16350	16360	16360	16350	2224
584	20230731	111200	13863002800	16360	16360	16370	16360	2471
585	20230731	111100	13822575310	16360	16360	16370	16350	641
586	20230731	111000	13812090890	16360	16350	16370	16350	380
587	20230731	110900	13805875820	16350	16360	16370	16350	2334
588	20230731	110800	13767703910	16380	16380	16380	16370	347
589	20230731	110700	13762021870	16380	16360	16380	16360	253
590	20230731	110600	13757880120	16360	16380	16380	16350	1147
591	20230731	110500	13739114760	16380	16380	16390	16380	617
592	20230731	110400	13729008290	16380	16360	16390	16360	393
593	20230731	110300	13722570690	16360	16390	16390	16360	926
594	20230731	110200	13707404090	16380	16370	16380	16360	1702
595	20230731	110100	13679552540	16370	16380	16390	16370	646
596	20230731	110000	13668971770	16390	16400	16400	16380	500
597	20230731	105900	13660777200	16400	16420	16420	16400	650
598	20230731	105800	13650109910	16420	16400	16420	16380	3270
599	20230731	105700	13596477620	16400	16360	16400	16350	5504
600	20230731	105600	13506303310	16360	16370	16370	16340	1100
601	20230731	105500	13488308830	16370	16350	16370	16350	520
602	20230731	105400	13479804320	16350	16350	16350	16340	417
603	20230731	105300	13472987970	16350	16390	16390	16350	439
604	20230731	105200	13465807260	16390	16390	16390	16350	1751
605	20230731	105100	13437143160	16380	16380	16380	16370	65
606	20230731	105000	13436078480	16370	16390	16400	16360	617
607	20230731	104900	13425972640	16400	16400	16400	16350	817
608	20230731	104800	13412583210	16400	16330	16400	16320	6277
609	20230731	104700	13309923410	16320	16330	16350	16320	572
610	20230731	104600	13300581950	16320	16360	16360	16320	1661
611	20230731	104500	13273440910	16360	16340	16360	16340	1902
612	20230731	104400	13242340470	16340	16380	16380	16340	2701
613	20230731	104300	13198146870	16380	16390	16390	16380	367
614	20230731	104200	13192132220	16370	16370	16400	16370	3206
615	20230731	104100	13139636850	16370	16380	16400	16370	742
616	20230731	104000	13127479000	16380	16380	16400	16370	1560
617	20230731	103900	13101915160	16380	16380	16380	16370	1375
618	20230731	103800	13079399460	16370	16380	16380	16370	270
619	20230731	103700	13074978860	16370	16380	16380	16370	584
620	20230731	103600	13065418200	16380	16400	16410	16380	781
621	20230731	103500	13052615160	16400	16420	16420	16400	2337
622	20230731	103400	13014274000	16420	16350	16420	16330	2631
623	20230731	103300	12971215770	16350	16370	16370	16330	1970
624	20230731	103200	12938984520	16370	16380	16390	16370	9362
625	20230731	103100	12785721840	16380	16280	16380	16280	2541
626	20230731	103000	12744164330	16280	16370	16370	16280	4034
627	20230731	102900	12678394650	16370	16370	16370	16360	297
628	20230731	102800	12673532770	16310	16370	16430	16310	5455
629	20230731	102700	12584244270	16370	16380	16410	16340	3186
630	20230731	102600	12532080050	16360	16340	16380	16340	1140
631	20230731	102500	12513434320	16360	16440	16460	16340	3127
632	20230731	102400	12462160170	16440	16420	16470	16380	4577
633	20230731	102300	12386906500	16420	16420	16450	16410	3223
634	20230731	102200	12333951320	16420	16320	16420	16320	4919
635	20230731	102100	12253337600	16360	16310	16360	16310	548
636	20230731	102000	12244393010	16310	16280	16380	16280	367
637	20230731	101900	12238415100	16280	16350	16410	16230	14788
638	20230731	101800	11996640330	16350	16310	16360	16300	4121
639	20230731	101700	11929332680	16320	16300	16320	16300	1138
640	20230731	101600	11910768130	16300	16300	16310	16280	1500
641	20230731	101500	11886312390	16300	16230	16300	16230	1216
642	20230731	101400	11866520540	16250	16160	16250	16150	1275
643	20230731	101300	11845893340	16150	16140	16160	16130	1305
644	20230731	101200	11824828960	16140	16170	16180	16140	3353
645	20230731	101100	11770671970	16170	16140	16170	16140	1012
646	20230731	101000	11754330970	16140	16130	16140	16120	1346
647	20230731	100900	11732621530	16130	16130	16130	16120	2533
648	20230731	100800	11691778910	16130	16130	16170	16130	2538
649	20230731	100700	11650829940	16140	16180	16180	16130	2311
650	20230731	100600	11613537390	16180	16150	16180	16120	1614
651	20230731	100500	11587453780	16120	16130	16150	16120	2502
652	20230731	100400	11547108710	16130	16190	16190	16100	10907
653	20230731	100300	11370971910	16200	16290	16290	16180	12644
654	20230731	100200	11165926070	16290	16290	16300	16280	1911
655	20230731	100100	11134797640	16290	16300	16310	16290	2272
656	20230731	100000	11097771210	16330	16330	16340	16290	7609
657	20230731	095900	10973711420	16330	16380	16390	16330	2015
658	20230731	095800	10940761420	16380	16370	16400	16370	2137
659	20230731	095700	10905753510	16370	16390	16400	16350	2051
660	20230731	095600	10872183760	16400	16480	16490	16400	2630
661	20230731	095500	10828944850	16480	16540	16540	16460	6712
662	20230731	095400	10718197190	16520	16350	16540	16340	8767
663	20230731	095300	10573779130	16350	16330	16390	16290	6191
664	20230731	095200	10472741850	16330	16430	16430	16320	8653
665	20230731	095100	10331043970	16430	16460	16540	16430	9430
666	20230731	095000	10175708380	16480	16460	16580	16440	23216
667	20230731	094900	9792172990	16460	16400	16460	16390	5148
668	20230731	094800	9707601990	16400	16360	16430	16360	5293
669	20230731	094700	9620781990	16340	16400	16410	16330	8235
670	20230731	094600	9485911430	16410	16400	16420	16380	5562
671	20230731	094500	9394647020	16410	16370	16430	16370	11844
672	20230731	094400	9200319330	16370	16320	16370	16310	5707
673	20230731	094300	9107061820	16310	16200	16360	16200	8228
674	20230731	094200	8973063660	16200	16200	16210	16190	2967
675	20230731	094100	8924990180	16210	16230	16250	16210	2668
676	20230731	094000	8881693850	16230	16230	16270	16210	2890
677	20230731	093900	8834800350	16230	16210	16280	16210	3599
678	20230731	093800	8776310030	16210	16230	16230	16180	2677
679	20230731	093700	8732962240	16240	16070	16320	16050	13277
680	20230731	093600	8517937890	16030	16100	16100	15990	10595
681	20230731	093500	8347981110	16100	15970	16110	15960	6393
682	20230731	093400	8245352090	15980	15920	16030	15910	10805
683	20230731	093300	8072875220	15920	15900	15970	15890	12034
684	20230731	093200	7881174720	15900	16180	16180	15880	55530
685	20230731	093100	6990568420	16170	16220	16230	16170	10965
686	20230731	093000	6812939980	16210	16260	16260	16210	7404
687	20230731	092900	6692764710	16250	16290	16290	16250	5004
688	20230731	092800	6611405900	16260	16280	16290	16260	3245
689	20230731	092700	6558624690	16270	16270	16300	16270	2108
690	20230731	092600	6524299800	16280	16280	16300	16260	3134
691	20230731	092500	6473270160	16280	16230	16290	16220	5037
692	20230731	092400	6391373950	16220	16270	16290	16220	13310
693	20230731	092300	6175149220	16270	16370	16370	16270	8559
694	20230731	092200	6035650430	16370	16520	16540	16350	27840
695	20230731	092100	5576587160	16520	16630	16680	16500	42152
696	20230731	092000	4877007000	16630	16430	16660	16420	54294
697	20230731	091900	3979596050	16430	16240	16430	16230	15914
698	20230731	091800	3719924430	16240	16270	16270	16220	3779
699	20230731	091700	3658565630	16260	16260	16290	16210	5670
700	20230731	091600	3566391370	16210	16140	16280	16140	7556
701	20230731	091500	3443850600	16140	16280	16290	16140	20673
702	20230731	091400	3109143930	16300	16370	16370	16280	22558
703	20230731	091300	2740696670	16370	16280	16420	16280	20613
704	20230731	091200	2403352980	16340	16240	16340	16240	7462
705	20230731	091100	2281840180	16240	16190	16260	16150	19178
706	20230731	091000	1971440110	16190	16210	16260	16180	8936
707	20230731	090900	1826704630	16210	16220	16270	16210	12615
708	20230731	090800	1622076490	16220	16260	16280	16210	7007
709	20230731	090700	1508360790	16230	16270	16280	16220	2109
710	20230731	090600	1474104670	16270	16220	16290	16220	1443
711	20230731	090500	1450690490	16220	16210	16310	16210	4631
712	20230731	090400	1375482180	16210	16240	16330	16210	5276
713	20230731	090300	1289820120	16310	16290	16330	16230	5040
714	20230731	090200	1207745650	16300	16240	16300	16240	5899
715	20230731	090100	1111795640	16240	16210	16290	16210	6705
716	20230731	090000	1002948060	16220	16180	16230	16170	59977