KissMeData/210540/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201300	1068306990	15440	15440	15440	15440	2507
3	20230731	201200	1068306990	15440	15440	15440	15440	0
4	20230731	201100	1068306990	15440	15440	15440	15440	0
5	20230731	201000	1068306990	15440	15440	15440	15440	0
6	20230731	200900	1068306990	15440	15440	15440	15440	0
7	20230731	200800	1068306990	15440	15440	15440	15440	0
8	20230731	200700	1068306990	15440	15440	15440	15440	0
9	20230731	200600	1068306990	15440	15440	15440	15440	0
10	20230731	200500	1068306990	15440	15440	15440	15440	0
11	20230731	200400	1068306990	15440	15440	15440	15440	0
12	20230731	200300	1068306990	15440	15440	15440	15440	0
13	20230731	200200	1068306990	15440	15440	15440	15440	0
14	20230731	200100	1068306990	15440	15440	15440	15440	0
15	20230731	200000	1068306990	15440	15440	15440	15440	0
16	20230731	195900	1068306990	15440	15440	15440	15440	0
17	20230731	195800	1068306990	15440	15440	15440	15440	0
18	20230731	195700	1068306990	15440	15440	15440	15440	0
19	20230731	195600	1068306990	15440	15440	15440	15440	0
20	20230731	195500	1068306990	15440	15440	15440	15440	0
21	20230731	195400	1068306990	15440	15440	15440	15440	0
22	20230731	195300	1068306990	15440	15440	15440	15440	0
23	20230731	195200	1068306990	15440	15440	15440	15440	0
24	20230731	195100	1068306990	15440	15440	15440	15440	0
25	20230731	195000	1068306990	15440	15440	15440	15440	0
26	20230731	194900	1068306990	15440	15440	15440	15440	0
27	20230731	194800	1068306990	15440	15440	15440	15440	0
28	20230731	194700	1068306990	15440	15440	15440	15440	0
29	20230731	194600	1068306990	15440	15440	15440	15440	0
30	20230731	194500	1068306990	15440	15440	15440	15440	0
31	20230731	194400	1068306990	15440	15440	15440	15440	0
32	20230731	194300	1068306990	15440	15440	15440	15440	2507
33	20230731	194200	1068306990	15440	15440	15440	15440	0
34	20230731	194100	1068306990	15440	15440	15440	15440	0
35	20230731	194000	1068306990	15440	15440	15440	15440	0
36	20230731	193900	1068306990	15440	15440	15440	15440	0
37	20230731	193800	1068306990	15440	15440	15440	15440	0
38	20230731	193700	1068306990	15440	15440	15440	15440	0
39	20230731	193600	1068306990	15440	15440	15440	15440	0
40	20230731	193500	1068306990	15440	15440	15440	15440	0
41	20230731	193400	1068306990	15440	15440	15440	15440	0
42	20230731	193300	1068306990	15440	15440	15440	15440	0
43	20230731	193200	1068306990	15440	15440	15440	15440	0
44	20230731	193100	1068306990	15440	15440	15440	15440	0
45	20230731	193000	1068306990	15440	15440	15440	15440	0
46	20230731	192900	1068306990	15440	15440	15440	15440	0
47	20230731	192800	1068306990	15440	15440	15440	15440	0
48	20230731	192700	1068306990	15440	15440	15440	15440	0
49	20230731	192600	1068306990	15440	15440	15440	15440	0
50	20230731	192500	1068306990	15440	15440	15440	15440	0
51	20230731	192400	1068306990	15440	15440	15440	15440	0
52	20230731	192300	1068306990	15440	15440	15440	15440	0
53	20230731	192200	1068306990	15440	15440	15440	15440	0
54	20230731	192100	1068306990	15440	15440	15440	15440	0
55	20230731	192000	1068306990	15440	15440	15440	15440	0
56	20230731	191900	1068306990	15440	15440	15440	15440	0
57	20230731	191800	1068306990	15440	15440	15440	15440	0
58	20230731	191700	1068306990	15440	15440	15440	15440	0
59	20230731	191600	1068306990	15440	15440	15440	15440	0
60	20230731	191500	1068306990	15440	15440	15440	15440	0
61	20230731	191400	1068306990	15440	15440	15440	15440	0
62	20230731	191300	1068306990	15440	15440	15440	15440	2507
63	20230731	191200	1068306990	15440	15440	15440	15440	0
64	20230731	191100	1068306990	15440	15440	15440	15440	0
65	20230731	191000	1068306990	15440	15440	15440	15440	0
66	20230731	190900	1068306990	15440	15440	15440	15440	0
67	20230731	190800	1068306990	15440	15440	15440	15440	0
68	20230731	190700	1068306990	15440	15440	15440	15440	0
69	20230731	190600	1068306990	15440	15440	15440	15440	0
70	20230731	190500	1068306990	15440	15440	15440	15440	0
71	20230731	190400	1068306990	15440	15440	15440	15440	0
72	20230731	190300	1068306990	15440	15440	15440	15440	0
73	20230731	190200	1068306990	15440	15440	15440	15440	0
74	20230731	190100	1068306990	15440	15440	15440	15440	0
75	20230731	190000	1068306990	15440	15440	15440	15440	0
76	20230731	185900	1068306990	15440	15440	15440	15440	0
77	20230731	185800	1068306990	15440	15440	15440	15440	0
78	20230731	185700	1068306990	15440	15440	15440	15440	0
79	20230731	185600	1068306990	15440	15440	15440	15440	0
80	20230731	185500	1068306990	15440	15440	15440	15440	0
81	20230731	185400	1068306990	15440	15440	15440	15440	0
82	20230731	185300	1068306990	15440	15440	15440	15440	0
83	20230731	185200	1068306990	15440	15440	15440	15440	0
84	20230731	185100	1068306990	15440	15440	15440	15440	0
85	20230731	185000	1068306990	15440	15440	15440	15440	0
86	20230731	184900	1068306990	15440	15440	15440	15440	0
87	20230731	184800	1068306990	15440	15440	15440	15440	0
88	20230731	184700	1068306990	15440	15440	15440	15440	0
89	20230731	184600	1068306990	15440	15440	15440	15440	0
90	20230731	184500	1068306990	15440	15440	15440	15440	0
91	20230731	184400	1068306990	15440	15440	15440	15440	0
92	20230731	184300	1068306990	15440	15440	15440	15440	2507
93	20230731	184200	1068306990	15440	15440	15440	15440	0
94	20230731	184100	1068306990	15440	15440	15440	15440	0
95	20230731	184000	1068306990	15440	15440	15440	15440	0
96	20230731	183900	1068306990	15440	15440	15440	15440	0
97	20230731	183800	1068306990	15440	15440	15440	15440	0
98	20230731	183700	1068306990	15440	15440	15440	15440	0
99	20230731	183600	1068306990	15440	15440	15440	15440	0
100	20230731	183500	1068306990	15440	15440	15440	15440	0
101	20230731	183400	1068306990	15440	15440	15440	15440	0
102	20230731	183300	1068306990	15440	15440	15440	15440	0
103	20230731	183200	1068306990	15440	15440	15440	15440	0
104	20230731	183100	1068306990	15440	15440	15440	15440	0
105	20230731	183000	1068306990	15440	15440	15440	15440	0
106	20230731	182900	1068306990	15440	15440	15440	15440	0
107	20230731	182800	1068306990	15440	15440	15440	15440	0
108	20230731	182700	1068306990	15440	15440	15440	15440	0
109	20230731	182600	1068306990	15440	15440	15440	15440	0
110	20230731	182500	1068306990	15440	15440	15440	15440	0
111	20230731	182400	1068306990	15440	15440	15440	15440	0
112	20230731	182300	1068306990	15440	15440	15440	15440	0
113	20230731	182200	1068306990	15440	15440	15440	15440	0
114	20230731	182100	1068306990	15440	15440	15440	15440	0
115	20230731	182000	1068306990	15440	15440	15440	15440	0
116	20230731	181900	1068306990	15440	15440	15440	15440	0
117	20230731	181800	1068306990	15440	15440	15440	15440	0
118	20230731	181700	1068306990	15440	15440	15440	15440	0
119	20230731	181600	1068306990	15440	15440	15440	15440	0
120	20230731	181500	1068306990	15440	15440	15440	15440	0
121	20230731	181400	1068306990	15440	15440	15440	15440	0
122	20230731	181300	1068306990	15440	15440	15440	15440	2507
123	20230731	181200	1068306990	15440	15440	15440	15440	0
124	20230731	181100	1068306990	15440	15440	15440	15440	0
125	20230731	181000	1068306990	15440	15440	15440	15440	0
126	20230731	180900	1068306990	15440	15440	15440	15440	0
127	20230731	180800	1068306990	15440	15440	15440	15440	0
128	20230731	180700	1068306990	15440	15440	15440	15440	0
129	20230731	180600	1068306990	15440	15440	15440	15440	0
130	20230731	180500	1068306990	15440	15440	15440	15440	0
131	20230731	180400	1068306990	15440	15440	15440	15440	0
132	20230731	180300	1068306990	15440	15440	15440	15440	0
133	20230731	180200	1068306990	15440	15440	15440	15440	0
134	20230731	180100	1068306990	15440	15440	15440	15440	0
135	20230731	180000	1068306990	15440	15440	15440	15440	0
136	20230731	175900	1068306990	15440	15440	15440	15440	0
137	20230731	175800	1068306990	15440	15440	15440	15440	0
138	20230731	175700	1068306990	15440	15440	15440	15440	0
139	20230731	175600	1068306990	15440	15440	15440	15440	0
140	20230731	175500	1068306990	15440	15440	15440	15440	0
141	20230731	175400	1068306990	15440	15440	15440	15440	0
142	20230731	175300	1068306990	15440	15440	15440	15440	0
143	20230731	175200	1068306990	15440	15440	15440	15440	0
144	20230731	175100	1068306990	15440	15440	15440	15440	0
145	20230731	175000	1068306990	15440	15440	15440	15440	0
146	20230731	174900	1068306990	15440	15440	15440	15440	0
147	20230731	174800	1068306990	15440	15440	15440	15440	0
148	20230731	174700	1068306990	15440	15440	15440	15440	0
149	20230731	174600	1068306990	15440	15440	15440	15440	0
150	20230731	174500	1068306990	15440	15440	15440	15440	0
151	20230731	174400	1068306990	15440	15440	15440	15440	0
152	20230731	174300	1068306990	15440	15440	15440	15440	2507
153	20230731	174200	1068306990	15440	15440	15440	15440	0
154	20230731	174100	1068306990	15440	15440	15440	15440	0
155	20230731	174000	1068306990	15440	15440	15440	15440	0
156	20230731	173900	1068306990	15440	15440	15440	15440	0
157	20230731	173800	1068306990	15440	15440	15440	15440	0
158	20230731	173700	1068306990	15440	15440	15440	15440	0
159	20230731	173600	1068306990	15440	15440	15440	15440	0
160	20230731	173500	1068306990	15440	15440	15440	15440	0
161	20230731	173400	1068306990	15440	15440	15440	15440	0
162	20230731	173300	1068306990	15440	15440	15440	15440	0
163	20230731	173200	1068306990	15440	15440	15440	15440	0
164	20230731	173100	1068306990	15440	15440	15440	15440	0
165	20230731	173000	1068306990	15440	15440	15440	15440	0
166	20230731	172900	1068306990	15440	15440	15440	15440	0
167	20230731	172800	1068306990	15440	15440	15440	15440	0
168	20230731	172700	1068306990	15440	15440	15440	15440	0
169	20230731	172600	1068306990	15440	15440	15440	15440	0
170	20230731	172500	1068306990	15440	15440	15440	15440	0
171	20230731	172400	1068306990	15440	15440	15440	15440	0
172	20230731	172300	1068306990	15440	15440	15440	15440	0
173	20230731	172200	1068306990	15440	15440	15440	15440	0
174	20230731	172100	1068306990	15440	15440	15440	15440	0
175	20230731	172000	1068306990	15440	15440	15440	15440	0
176	20230731	171900	1068306990	15440	15440	15440	15440	0
177	20230731	171800	1068306990	15440	15440	15440	15440	0
178	20230731	171700	1068306990	15440	15440	15440	15440	0
179	20230731	171600	1068306990	15440	15440	15440	15440	0
180	20230731	171500	1068306990	15440	15440	15440	15440	0
181	20230731	171400	1068306990	15440	15440	15440	15440	0
182	20230731	171300	1068306990	15440	15440	15440	15440	2507
183	20230731	171200	1068306990	15440	15440	15440	15440	0
184	20230731	171100	1068306990	15440	15440	15440	15440	0
185	20230731	171000	1068306990	15440	15440	15440	15440	0
186	20230731	170900	1068306990	15440	15440	15440	15440	0
187	20230731	170800	1068306990	15440	15440	15440	15440	0
188	20230731	170700	1068306990	15440	15440	15440	15440	0
189	20230731	170600	1068306990	15440	15440	15440	15440	0
190	20230731	170500	1068306990	15440	15440	15440	15440	0
191	20230731	170400	1068306990	15440	15440	15440	15440	0
192	20230731	170300	1068306990	15440	15440	15440	15440	0
193	20230731	170200	1068306990	15440	15440	15440	15440	0
194	20230731	170100	1068306990	15440	15440	15440	15440	0
195	20230731	170000	1068306990	15440	15440	15440	15440	0
196	20230731	165900	1068306990	15440	15440	15440	15440	0
197	20230731	165800	1068306990	15440	15440	15440	15440	0
198	20230731	165700	1068306990	15440	15440	15440	15440	0
199	20230731	165600	1068306990	15440	15440	15440	15440	0
200	20230731	165500	1068306990	15440	15440	15440	15440	0
201	20230731	165400	1068306990	15440	15440	15440	15440	0
202	20230731	165300	1068306990	15440	15440	15440	15440	0
203	20230731	165200	1068306990	15440	15440	15440	15440	0
204	20230731	165100	1068306990	15440	15440	15440	15440	0
205	20230731	165000	1068306990	15440	15440	15440	15440	0
206	20230731	164900	1068306990	15440	15440	15440	15440	0
207	20230731	164800	1068306990	15440	15440	15440	15440	0
208	20230731	164700	1068306990	15440	15440	15440	15440	0
209	20230731	164600	1068306990	15440	15440	15440	15440	0
210	20230731	164500	1068306990	15440	15440	15440	15440	0
211	20230731	164400	1068306990	15440	15440	15440	15440	0
212	20230731	164300	1068306990	15440	15440	15440	15440	2507
213	20230731	164200	1068306990	15440	15440	15440	15440	0
214	20230731	164100	1068306990	15440	15440	15440	15440	0
215	20230731	164000	1068306990	15440	15440	15440	15440	0
216	20230731	163900	1068306990	15440	15440	15440	15440	0
217	20230731	163800	1068306990	15440	15440	15440	15440	0
218	20230731	163700	1068306990	15440	15440	15440	15440	0
219	20230731	163600	1068306990	15440	15440	15440	15440	0
220	20230731	163500	1068306990	15440	15440	15440	15440	0
221	20230731	163400	1068306990	15440	15440	15440	15440	0
222	20230731	163300	1068306990	15440	15440	15440	15440	0
223	20230731	163200	1068306990	15440	15440	15440	15440	0
224	20230731	163100	1068306990	15440	15440	15440	15440	0
225	20230731	163000	1068306990	15440	15440	15440	15440	0
226	20230731	162900	1068306990	15440	15440	15440	15440	0
227	20230731	162800	1068306990	15440	15440	15440	15440	0
228	20230731	162700	1068306990	15440	15440	15440	15440	0
229	20230731	162600	1068306990	15440	15440	15440	15440	0
230	20230731	162500	1068306990	15440	15440	15440	15440	0
231	20230731	162400	1068306990	15440	15440	15440	15440	0
232	20230731	162300	1068306990	15440	15440	15440	15440	0
233	20230731	162200	1068306990	15440	15440	15440	15440	0
234	20230731	162100	1068306990	15440	15440	15440	15440	0
235	20230731	162000	1068306990	15440	15440	15440	15440	0
236	20230731	161900	1068306990	15440	15440	15440	15440	0
237	20230731	161800	1068306990	15440	15440	15440	15440	0
238	20230731	161700	1068306990	15440	15440	15440	15440	0
239	20230731	161600	1068306990	15440	15440	15440	15440	0
240	20230731	161500	1068306990	15440	15440	15440	15440	0
241	20230731	161400	1068306990	15440	15440	15440	15440	0
242	20230731	161300	1068306990	15440	15440	15440	15440	2507
243	20230731	161200	1068306990	15440	15440	15440	15440	0
244	20230731	161100	1068306990	15440	15440	15440	15440	0
245	20230731	161000	1068306990	15440	15440	15440	15440	0
246	20230731	160900	1068306990	15440	15440	15440	15440	0
247	20230731	160800	1068306990	15440	15440	15440	15440	0
248	20230731	160700	1068306990	15440	15440	15440	15440	0
249	20230731	160600	1068306990	15440	15440	15440	15440	0
250	20230731	160500	1068306990	15440	15440	15440	15440	0
251	20230731	160400	1068306990	15440	15440	15440	15440	0
252	20230731	160300	1068306990	15440	15440	15440	15440	0
253	20230731	160200	1068306990	15440	15440	15440	15440	0
254	20230731	160100	1068306990	15440	15440	15440	15440	0
255	20230731	160000	1068306990	15440	15440	15440	15440	0
256	20230731	155900	1068306990	15440	15440	15440	15440	0
257	20230731	155800	1068306990	15440	15440	15440	15440	0
258	20230731	155700	1068306990	15440	15440	15440	15440	0
259	20230731	155600	1068306990	15440	15440	15440	15440	0
260	20230731	155500	1068306990	15440	15440	15440	15440	0
261	20230731	155400	1068306990	15440	15440	15440	15440	0
262	20230731	155300	1068306990	15440	15440	15440	15440	0
263	20230731	155200	1068306990	15440	15440	15440	15440	0
264	20230731	155100	1068306990	15440	15440	15440	15440	0
265	20230731	155000	1068306990	15440	15440	15440	15440	0
266	20230731	154900	1068306990	15440	15440	15440	15440	0
267	20230731	154800	1068306990	15440	15440	15440	15440	0
268	20230731	154700	1068306990	15440	15440	15440	15440	0
269	20230731	154600	1068306990	15440	15440	15440	15440	0
270	20230731	154500	1068306990	15440	15440	15440	15440	0
271	20230731	154400	1068306990	15440	15440	15440	15440	0
272	20230731	154300	1068306990	15440	15440	15440	15440	2507
273	20230731	154200	1068306990	15440	15440	15440	15440	0
274	20230731	154100	1068306990	15440	15440	15440	15440	0
275	20230731	154000	1068306990	15440	15440	15440	15440	0
276	20230731	153900	1068306990	15440	15440	15440	15440	0
277	20230731	153800	1068306990	15440	15440	15440	15440	0
278	20230731	153700	1068306990	15440	15440	15440	15440	0
279	20230731	153600	1068306990	15440	15440	15440	15440	0
280	20230731	153500	1068306990	15440	15440	15440	15440	0
281	20230731	153400	1068306990	15440	15440	15440	15440	0
282	20230731	153300	1068306990	15440	15440	15440	15440	0
283	20230731	153200	1068306990	15440	15440	15440	15440	0
284	20230731	153100	1068306990	15440	15440	15440	15440	0
285	20230731	153000	1068306990	15440	15440	15440	15440	2507
286	20230731	152900	1029598910	15510	15510	15510	15510	0
287	20230731	152800	1029598910	15510	15510	15510	15510	0
288	20230731	152700	1029598910	15510	15510	15510	15510	0
289	20230731	152600	1029598910	15510	15510	15510	15510	0
290	20230731	152500	1029598910	15510	15510	15510	15510	0
291	20230731	152400	1029598910	15510	15510	15510	15510	0
292	20230731	152300	1029598910	15510	15510	15510	15510	0
293	20230731	152200	1029598910	15510	15510	15510	15510	0
294	20230731	152100	1029598910	15510	15510	15510	15510	0
295	20230731	152000	1029598910	15510	15510	15510	15510	0
296	20230731	151900	1029598910	15510	15540	15540	15510	315
297	20230731	151800	1024712980	15530	15470	15530	15470	101
298	20230731	151700	1023144570	15470	15500	15520	15470	182
299	20230731	151600	1020320840	15440	15500	15530	15440	229
300	20230731	151500	1016769730	15440	15470	15470	15440	6
301	20230731	151400	1016677060	15440	15520	15520	15440	31
302	20230731	151300	1016196380	15440	15460	15510	15440	208
303	20230731	151200	1012975690	15440	15390	15450	15390	354
304	20230731	151100	1007508910	15380	15380	15380	15380	5
305	20230731	151000	1007432010	15440	15380	15440	15370	11
306	20230731	150900	1007262840	15370	15390	15390	15370	707
307	20230731	150800	996390010	15400	15420	15420	15400	892
308	20230731	150700	982648930	15430	15420	15430	15420	36
309	20230731	150600	982093650	15490	15440	15490	15420	821
310	20230731	150500	969416140	15430	15460	15460	15430	1029
311	20230731	150400	953526380	15460	15480	15480	15460	25
312	20230731	150300	953139860	15530	15460	15530	15460	62
313	20230731	150200	952179450	15460	15460	15460	15450	8
314	20230731	150100	952055790	15470	15460	15480	15450	433
315	20230731	150000	945363630	15470	15470	15470	15470	6
316	20230731	145900	945270810	15460	15470	15480	15460	11
317	20230731	145800	945100680	15490	15490	15490	15490	0
318	20230731	145700	945100680	15490	15460	15490	15460	337
319	20230731	145600	939885000	15470	15470	15480	15470	233
320	20230731	145500	936280470	15480	15480	15480	15480	190
321	20230731	145400	933339270	15470	15480	15480	15470	346
322	20230731	145300	927983200	15480	15480	15480	15470	163
323	20230731	145200	925460860	15490	15490	15490	15490	1
324	20230731	145100	925445370	15490	15490	15490	15490	1
325	20230731	145000	925429880	15490	15490	15490	15490	3
326	20230731	144900	925383410	15490	15470	15490	15470	41
327	20230731	144800	924749120	15500	15500	15500	15500	0
328	20230731	144700	924749120	15500	15500	15500	15500	0
329	20230731	144600	924749120	15500	15490	15500	15490	66
330	20230731	144500	923726770	15470	15470	15470	15470	103
331	20230731	144400	922133360	15480	15480	15480	15480	59
332	20230731	144300	921220040	15500	15500	15500	15500	0
333	20230731	144200	921220040	15500	15480	15500	15480	167
334	20230731	144100	918633030	15460	15470	15470	15450	51
335	20230731	144000	917844780	15490	15480	15490	15480	40
336	20230731	143900	917225190	15490	15450	15510	15450	163
337	20230731	143800	914700340	15450	15490	15490	15450	334
338	20230731	143700	909530630	15530	15510	15530	15510	3
339	20230731	143600	909484070	15490	15500	15500	15490	400
340	20230731	143500	903286930	15500	15500	15500	15500	0
341	20230731	143400	903286930	15500	15500	15500	15500	0
342	20230731	143300	903286930	15500	15520	15530	15500	350
343	20230731	143200	897856720	15540	15540	15540	15540	14
344	20230731	143100	897639160	15540	15540	15540	15540	52
345	20230731	143000	896831080	15570	15540	15570	15540	136
346	20230731	142900	894714510	15550	15540	15550	15540	35
347	20230731	142800	894170270	15540	15540	15540	15540	4
348	20230731	142700	894108110	15550	15550	15550	15550	50
349	20230731	142600	893330610	15540	15550	15550	15540	2
350	20230731	142500	893299520	15550	15550	15550	15550	0
351	20230731	142400	893299520	15550	15550	15550	15550	61
352	20230731	142300	892350970	15540	15550	15580	15540	4
353	20230731	142200	892288750	15550	15550	15550	15550	0
354	20230731	142100	892288750	15550	15550	15560	15540	387
355	20230731	142000	886273060	15540	15540	15540	15540	4
356	20230731	141900	886210900	15550	15550	15550	15550	34
357	20230731	141800	885682200	15550	15550	15550	15550	300
358	20230731	141700	881017200	15540	15540	15540	15540	10
359	20230731	141600	880861800	15540	15540	15540	15540	45
360	20230731	141500	880162500	15510	15510	15510	15510	0
361	20230731	141400	880162500	15510	15510	15510	15510	116
362	20230731	141300	878363340	15540	15540	15540	15540	0
363	20230731	141200	878363340	15540	15530	15540	15530	2
364	20230731	141100	878332270	15510	15510	15510	15510	0
365	20230731	141000	878332270	15510	15510	15510	15510	120
366	20230731	140900	876471070	15510	15510	15510	15510	107
367	20230731	140800	874811500	15510	15510	15510	15510	50
368	20230731	140700	874036000	15500	15500	15500	15500	223
369	20230731	140600	870579500	15500	15520	15520	15500	615
370	20230731	140500	861041860	15520	15530	15530	15520	50
371	20230731	140400	860265800	15540	15540	15540	15540	1
372	20230731	140300	860250260	15520	15520	15520	15520	1
373	20230731	140200	860234740	15520	15530	15530	15520	101
374	20230731	140100	858667030	15530	15560	15560	15530	557
375	20230731	140000	850014590	15560	15560	15560	15560	64
376	20230731	135900	849018750	15550	15570	15570	15550	22
377	20230731	135800	848676630	15560	15570	15570	15560	2
378	20230731	135700	848645500	15550	15550	15550	15550	62
379	20230731	135600	847681400	15570	15570	15570	15550	32
380	20230731	135500	847183760	15550	15550	15550	15550	31
381	20230731	135400	846701710	15550	15550	15550	15550	63
382	20230731	135300	845722060	15570	15570	15570	15570	0
383	20230731	135200	845722060	15570	15570	15570	15570	1
384	20230731	135100	845706490	15550	15540	15550	15540	84
385	20230731	135000	844400300	15530	15530	15530	15530	0
386	20230731	134900	844400300	15530	15530	15530	15530	0
387	20230731	134800	844400300	15530	15530	15530	15530	0
388	20230731	134700	844400300	15530	15550	15550	15530	157
389	20230731	134600	841961310	15550	15550	15550	15550	0
390	20230731	134500	841961310	15550	15550	15550	15550	61
391	20230731	134400	841012760	15550	15550	15550	15550	27
392	20230731	134300	840592910	15550	15550	15550	15550	32
393	20230731	134200	840095310	15580	15580	15580	15580	1
394	20230731	134100	840079730	15550	15550	15550	15550	61
395	20230731	134000	839131180	15550	15550	15550	15550	0
396	20230731	133900	839131180	15550	15550	15550	15550	168
397	20230731	133800	836518780	15550	15550	15550	15550	0
398	20230731	133700	836518780	15550	15550	15550	15550	16
399	20230731	133600	836269980	15550	15550	15550	15550	8
400	20230731	133500	836145580	15550	15550	15550	15550	22
401	20230731	133400	835803480	15550	15550	15550	15550	46
402	20230731	133300	835088180	15550	15550	15550	15550	21
403	20230731	133200	834761630	15550	15550	15550	15540	415
404	20230731	133100	828312380	15550	15550	15550	15550	21
405	20230731	133000	827985830	15550	15570	15570	15550	54
406	20230731	132900	827145850	15570	15570	15610	15570	33
407	20230731	132800	826632000	15610	15610	15610	15610	1
408	20230731	132700	826616390	15570	15600	15610	15570	121
409	20230731	132600	824729090	15570	15600	15610	15570	368
410	20230731	132500	818990300	15600	15580	15600	15580	74
411	20230731	132400	817837350	15580	15570	15580	15570	239
412	20230731	132300	814114020	15570	15550	15570	15550	22
413	20230731	132200	813771900	15550	15550	15550	15550	40
414	20230731	132100	813149900	15560	15550	15560	15550	33
415	20230731	132000	812636640	15560	15560	15560	15560	0
416	20230731	131900	812636640	15560	15560	15560	15560	51
417	20230731	131800	811843080	15560	15580	15580	15560	2
418	20230731	131700	811811940	15560	15560	15560	15560	27
419	20230731	131600	811391820	15560	15560	15560	15560	31
420	20230731	131500	810909460	15560	15560	15560	15550	99
421	20230731	131400	809369650	15560	15580	15580	15560	487
422	20230731	131300	801784510	15580	15580	15580	15580	21
423	20230731	131200	801457330	15600	15600	15600	15600	1
424	20230731	131100	801441730	15580	15590	15590	15580	83
425	20230731	131000	800148380	15580	15580	15580	15580	0
426	20230731	130900	800148380	15580	15580	15580	15580	21
427	20230731	130800	799821200	15580	15580	15580	15580	0
428	20230731	130700	799821200	15580	15580	15600	15580	64
429	20230731	130600	798824050	15580	15570	15580	15570	139
430	20230731	130500	796659810	15550	15560	15560	15550	145
431	20230731	130400	794404060	15550	15550	15550	15550	0
432	20230731	130300	794404060	15550	15550	15550	15550	146
433	20230731	130200	792133760	15550	15550	15550	15550	0
434	20230731	130100	792133760	15550	15550	15550	15550	9
435	20230731	130000	791993810	15550	15550	15550	15550	1
436	20230731	125900	791978260	15570	15570	15570	15570	0
437	20230731	125800	791978260	15570	15570	15570	15570	2
438	20230731	125700	791947120	15550	15550	15550	15550	184
439	20230731	125600	789085920	15550	15550	15550	15550	0
440	20230731	125500	789085920	15550	15550	15550	15550	0
441	20230731	125400	789085920	15550	15550	15550	15550	12
442	20230731	125300	788899320	15550	15550	15550	15550	60
443	20230731	125200	787966320	15560	15550	15560	15550	341
444	20230731	125100	782663260	15550	15550	15550	15550	21
445	20230731	125000	782336710	15550	15550	15550	15550	0
446	20230731	124900	782336710	15550	15560	15560	15550	1022
447	20230731	124800	766444050	15560	15580	15580	15560	50
448	20230731	124700	765665850	15550	15550	15560	15550	98
449	20230731	124600	764141940	15550	15560	15560	15550	1090
450	20230731	124500	747189230	15570	15570	15570	15570	21
451	20230731	124400	746862260	15570	15570	15570	15570	40
452	20230731	124300	746239460	15600	15570	15600	15570	30
453	20230731	124200	745772120	15570	15570	15570	15570	200
454	20230731	124100	742658120	15570	15580	15580	15570	432
455	20230731	124000	735928110	15600	15600	15600	15600	0
456	20230731	123900	735928110	15600	15600	15600	15600	22
457	20230731	123800	735584910	15600	15600	15600	15600	0
458	20230731	123700	735584910	15600	15580	15600	15580	99
459	20230731	123600	734040930	15600	15600	15600	15600	5
460	20230731	123500	733962930	15580	15580	15580	15580	216
461	20230731	123400	730597650	15580	15580	15580	15580	0
462	20230731	123300	730597650	15580	15590	15590	15580	62
463	20230731	123200	729631480	15600	15600	15600	15600	73
464	20230731	123100	728492680	15600	15590	15600	15590	51
465	20230731	123000	727697290	15590	15590	15590	15590	0
466	20230731	122900	727697290	15590	15590	15590	15590	62
467	20230731	122800	726730710	15590	15590	15590	15590	0
468	20230731	122700	726730710	15590	15590	15600	15590	56
469	20230731	122600	725857660	15600	15600	15600	15600	10
470	20230731	122500	725701660	15590	15590	15590	15590	62
471	20230731	122400	724735080	15600	15600	15600	15600	0
472	20230731	122300	724735080	15600	15600	15600	15600	25
473	20230731	122200	724345080	15610	15590	15610	15590	71
474	20230731	122100	723237850	15590	15600	15600	15590	47
475	20230731	122000	722505030	15600	15610	15610	15600	13
476	20230731	121900	722302210	15630	15610	15630	15610	23
477	20230731	121800	721943140	15610	15610	15610	15610	40
478	20230731	121700	721318740	15630	15610	15630	15610	293
479	20230731	121600	716739590	15610	15610	15610	15610	70
480	20230731	121500	715646890	15580	15580	15580	15580	31
481	20230731	121400	715163910	15570	15580	15580	15570	32
482	20230731	121300	714665570	15610	15600	15610	15600	2
483	20230731	121200	714634360	15600	15600	15600	15600	125
484	20230731	121100	712684360	15580	15560	15580	15560	52
485	20230731	121000	711874750	15570	15570	15570	15570	100
486	20230731	120900	710317750	15550	15560	15560	15550	1136
487	20230731	120800	692650530	15580	15600	15600	15580	8
488	20230731	120700	692525870	15570	15570	15570	15570	39
489	20230731	120600	691918640	15560	15580	15580	15560	108
490	20230731	120500	690236450	15580	15590	15590	15580	65
491	20230731	120400	689223380	15590	15630	15630	15590	22
492	20230731	120300	688880360	15590	15580	15630	15580	42
493	20230731	120200	688225940	15580	15580	15580	15580	22
494	20230731	120100	687883180	15580	15580	15580	15580	0
495	20230731	120000	687883180	15580	15580	15580	15580	21
496	20230731	115900	687556000	15630	15570	15630	15570	41
497	20230731	115800	686917570	15570	15600	15600	15560	236
498	20230731	115700	683241930	15630	15630	15630	15630	1
499	20230731	115600	683226300	15600	15600	15600	15600	22
500	20230731	115500	682883100	15630	15620	15630	15610	63
501	20230731	115400	681899440	15610	15620	15620	15610	171
502	20230731	115300	679228630	15620	15620	15620	15620	10
503	20230731	115200	679072430	15620	15620	15620	15620	41
504	20230731	115100	678432010	15620	15630	15630	15620	42
505	20230731	115000	677775950	15610	15610	15610	15610	21
506	20230731	114900	677448140	15640	15640	15640	15640	1
507	20230731	114800	677432500	15600	15610	15630	15600	115
508	20230731	114700	675636960	15600	15600	15600	15600	40
509	20230731	114600	675012960	15610	15600	15620	15600	316
510	20230731	114500	670083330	15590	15600	15600	15590	55
511	20230731	114400	669225380	15590	15590	15600	15590	62
512	20230731	114300	668258790	15600	15590	15600	15590	8
513	20230731	114200	668134060	15590	15590	15590	15590	15
514	20230731	114100	667900210	15600	15600	15620	15600	371
515	20230731	114000	662109590	15600	15600	15620	15600	196
516	20230731	113900	659050620	15580	15580	15580	15570	19
517	20230731	113800	658754610	15570	15570	15570	15570	22
518	20230731	113700	658412070	15580	15580	15580	15570	102
519	20230731	113600	656823410	15580	15570	15580	15570	63
520	20230731	113500	655842490	15580	15580	15580	15580	102
521	20230731	113400	654253330	15570	15570	15570	15570	22
522	20230731	113300	653910790	15580	15580	15580	15580	0
523	20230731	113200	653910790	15580	15600	15600	15580	59
524	20230731	113100	652991230	15590	15580	15590	15580	53
525	20230731	113000	652165460	15580	15580	15580	15570	31
526	20230731	112900	651682690	15580	15580	15580	15580	3
527	20230731	112800	651635950	15570	15570	15580	15570	581
528	20230731	112700	642589770	15570	15570	15570	15570	1
529	20230731	112600	642574200	15550	15560	15570	15550	26
530	20230731	112500	642169850	15540	15570	15570	15540	2849
531	20230731	112400	597859500	15570	15570	15570	15570	22
532	20230731	112300	597516960	15570	15570	15570	15570	6
533	20230731	112200	597423540	15560	15570	15570	15560	29
534	20230731	112100	596972220	15560	15560	15560	15560	40
535	20230731	112000	596349820	15570	15590	15610	15570	83
536	20230731	111900	595055370	15590	15590	15590	15590	12
537	20230731	111800	594868290	15600	15590	15610	15590	63
538	20230731	111700	593885390	15570	15570	15570	15570	241
539	20230731	111600	590133020	15570	15570	15570	15570	21
540	20230731	111500	589806050	15570	15570	15570	15570	0
541	20230731	111400	589806050	15570	15570	15570	15570	35
542	20230731	111300	589261100	15570	15610	15610	15570	51
543	20230731	111200	588466590	15610	15590	15610	15590	72
544	20230731	111100	587342900	15580	15560	15580	15560	40
545	20230731	111000	586720300	15560	15560	15560	15560	22
546	20230731	110900	586377980	15560	15560	15560	15560	40
547	20230731	110800	585755580	15560	15560	15560	15560	21
548	20230731	110700	585428820	15570	15570	15570	15570	610
549	20230731	110600	575931120	15570	15570	15570	15570	63
550	20230731	110500	574950210	15640	15640	15640	15640	317
551	20230731	110400	569992330	15640	15570	15640	15570	22
552	20230731	110300	569649720	15650	15580	15650	15580	73
553	20230731	110200	568508540	15570	15570	15570	15570	62
554	20230731	110100	567543200	15570	15570	15570	15570	65
555	20230731	110000	566531150	15570	15570	15570	15570	34
556	20230731	105900	566001770	15570	15560	15570	15560	2
557	20230731	105800	565970640	15560	15570	15570	15560	31
558	20230731	105700	565488170	15570	15570	15570	15570	50
559	20230731	105600	564709670	15590	15570	15590	15570	1088
560	20230731	105500	547748290	15590	15570	15590	15570	29
561	20230731	105400	547296420	15570	15570	15570	15570	50
562	20230731	105300	546517920	15570	15570	15570	15570	0
563	20230731	105200	546517920	15570	15560	15570	15560	35
564	20230731	105100	545973190	15560	15570	15570	15560	598
565	20230731	105000	536667110	15570	15570	15570	15570	22
566	20230731	104900	536324570	15570	15570	15570	15570	0
567	20230731	104800	536324570	15570	15560	15570	15560	31
568	20230731	104700	535842120	15550	15550	15550	15550	121
569	20230731	104600	533960570	15560	15610	15610	15560	966
570	20230731	104500	518921100	15570	15560	15570	15560	119
571	20230731	104400	517068290	15550	15560	15560	15550	58
572	20230731	104300	516166020	15560	15560	15570	15560	625
573	20230731	104200	506440920	15560	15600	15610	15550	3585
574	20230731	104100	450647550	15600	15600	15600	15600	123
575	20230731	104000	448728750	15600	15640	15640	15600	1888
576	20230731	103900	419231570	15640	15640	15640	15640	458
577	20230731	103800	412068450	15650	15650	15650	15650	268
578	20230731	103700	407874250	15650	15650	15700	15650	448
579	20230731	103600	400840950	15650	15640	15700	15640	381
580	20230731	103500	394866240	15640	15640	15660	15640	705
581	20230731	103400	383827600	15610	15610	15610	15610	22
582	20230731	103300	383484180	15630	15630	15630	15630	300
583	20230731	103200	378795180	15610	15610	15610	15610	152
584	20230731	103100	376422460	15600	15620	15620	15600	113
585	20230731	103000	374658200	15600	15600	15600	15600	21
586	20230731	102900	374330600	15640	15640	15640	15640	2
587	20230731	102800	374299320	15600	15600	15640	15600	121
588	20230731	102700	372409360	15640	15640	15640	15640	2
589	20230731	102600	372378080	15600	15600	15600	15600	150
590	20230731	102500	370038080	15630	15620	15630	15620	43
591	20230731	102400	369366090	15610	15600	15620	15600	87
592	20230731	102300	368008540	15650	15650	15650	15650	2
593	20230731	102200	367977240	15650	15590	15650	15590	54
594	20230731	102100	367134720	15590	15590	15590	15590	0
595	20230731	102000	367134720	15590	15590	15590	15590	62
596	20230731	101900	366168140	15660	15660	15660	15660	34
597	20230731	101800	365635700	15590	15590	15590	15590	32
598	20230731	101700	365136820	15590	15590	15590	15590	102
599	20230731	101600	363546640	15590	15640	15670	15590	1541
600	20230731	101500	339427900	15630	15620	15630	15590	308
601	20230731	101400	334616240	15620	15620	15620	15620	2
602	20230731	101300	334585000	15630	15630	15630	15630	33
603	20230731	101200	334069210	15630	15600	15630	15600	645
604	20230731	101100	323995350	15590	15600	15600	15590	238
605	20230731	101000	320284460	15600	15630	15630	15600	8
606	20230731	100900	320159600	15590	15620	15620	15590	432
607	20230731	100800	313422850	15620	15620	15620	15620	101
608	20230731	100700	311845230	15640	15640	15640	15640	0
609	20230731	100600	311845230	15640	15640	15640	15640	0
610	20230731	100500	311845230	15640	15640	15640	15640	197
611	20230731	100400	308764150	15650	15650	15650	15650	1
612	20230731	100300	308748500	15660	15660	15660	15660	0
613	20230731	100200	308748500	15660	15630	15660	15630	619
614	20230731	100100	299068290	15630	15630	15630	15630	5
615	20230731	100000	298990140	15630	15630	15630	15630	13
616	20230731	095900	298786950	15640	15620	15640	15620	13
617	20230731	095800	298583860	15620	15620	15620	15590	8
618	20230731	095700	298459020	15600	15580	15600	15580	498
619	20230731	095600	290691200	15570	15570	15570	15570	126
620	20230731	095500	288729380	15570	15570	15570	15570	18
621	20230731	095400	288449120	15560	15560	15560	15560	2
622	20230731	095300	288418000	15560	15560	15560	15560	10
623	20230731	095200	288262400	15570	15570	15570	15570	0
624	20230731	095100	288262400	15570	15540	15570	15530	130
625	20230731	095000	286242030	15540	15540	15540	15540	53
626	20230731	094900	285418410	15540	15540	15540	15540	267
627	20230731	094800	281269230	15540	15600	15600	15540	11
628	20230731	094700	281098230	15540	15550	15550	15540	223
629	20230731	094600	277631470	15550	15600	15600	15550	118
630	20230731	094500	275792370	15600	15660	15660	15600	69
631	20230731	094400	274713630	15600	15610	15660	15600	59
632	20230731	094300	273791540	15610	15610	15610	15610	32
633	20230731	094200	273292020	15660	15690	15690	15610	513
634	20230731	094100	265243960	15710	15640	15710	15640	1082
635	20230731	094000	248258570	15630	15660	15660	15630	110
636	20230731	093900	246536660	15660	15690	15690	15660	410
637	20230731	093800	240103800	15690	15660	15690	15660	37
638	20230731	093700	239523940	15660	15690	15690	15660	15
639	20230731	093600	239288740	15700	15730	15750	15700	393
640	20230731	093500	233117620	15710	15710	15710	15710	72
641	20230731	093400	231986500	15710	15710	15710	15710	30
642	20230731	093300	231515200	15700	15700	15700	15700	139
643	20230731	093200	229332900	15740	15750	15750	15740	106
644	20230731	093100	227664410	15770	15780	15780	15770	2
645	20230731	093000	227632860	15780	15860	15860	15780	865
646	20230731	092900	213946040	15870	15840	15870	15840	342
647	20230731	092800	208520520	15840	15800	15840	15800	83
648	20230731	092700	207207450	15850	15810	15850	15790	296
649	20230731	092600	202524830	15810	15700	15810	15700	1900
650	20230731	092500	172549300	15700	15680	15710	15680	729
651	20230731	092400	161111610	15670	15610	15670	15610	353
652	20230731	092300	155590600	15580	15540	15580	15540	45
653	20230731	092200	154889820	15500	15500	15500	15500	0
654	20230731	092100	154889820	15500	15490	15500	15490	37
655	20230731	092000	154316340	15480	15480	15480	15480	0
656	20230731	091900	154316340	15480	15620	15640	15480	18
657	20230731	091800	154035350	15460	15610	15610	15460	23
658	20230731	091700	153677060	15610	15450	15610	15440	61
659	20230731	091600	152731930	15600	15430	15600	15430	93
660	20230731	091500	151296430	15420	15620	15620	15420	301
661	20230731	091400	146648940	15640	15660	15730	15640	3319
662	20230731	091300	94673320	15770	15770	15770	15760	1011
663	20230731	091200	78731850	15770	15770	15780	15770	199
664	20230731	091100	75592920	15780	15610	15780	15600	1005
665	20230731	091000	59822990	15600	15510	15600	15510	2397
666	20230731	090900	22594540	15500	15440	15500	15440	639
667	20230731	090800	12708530	15440	15440	15440	15440	0
668	20230731	090700	12708530	15440	15430	15440	15430	8
669	20230731	090600	12585050	15430	15430	15430	15430	9
670	20230731	090500	12446180	15430	15430	15430	15430	90
671	20230731	090400	11057480	15430	15430	15440	15430	59
672	20230731	090300	10147100	15430	15430	15430	15430	0
673	20230731	090200	10147100	15430	15420	15430	15420	103
674	20230731	090100	8557830	15420	15420	15420	15410	78
675	20230731	090000	7355340	15420	15420	15420	15420	477