KissMeData/089600/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194200	726058280	19020	19020	19020	19020	500
3	20230731	194100	726058280	19020	19020	19020	19020	0
4	20230731	194000	726058280	19020	19020	19020	19020	0
5	20230731	193900	726058280	19020	19020	19020	19020	0
6	20230731	193800	726058280	19020	19020	19020	19020	0
7	20230731	193700	726058280	19020	19020	19020	19020	0
8	20230731	193600	726058280	19020	19020	19020	19020	0
9	20230731	193500	726058280	19020	19020	19020	19020	0
10	20230731	193400	726058280	19020	19020	19020	19020	0
11	20230731	193300	726058280	19020	19020	19020	19020	0
12	20230731	193200	726058280	19020	19020	19020	19020	0
13	20230731	193100	726058280	19020	19020	19020	19020	0
14	20230731	193000	726058280	19020	19020	19020	19020	0
15	20230731	192900	726058280	19020	19020	19020	19020	0
16	20230731	192800	726058280	19020	19020	19020	19020	0
17	20230731	192700	726058280	19020	19020	19020	19020	0
18	20230731	192600	726058280	19020	19020	19020	19020	0
19	20230731	192500	726058280	19020	19020	19020	19020	0
20	20230731	192400	726058280	19020	19020	19020	19020	0
21	20230731	192300	726058280	19020	19020	19020	19020	0
22	20230731	192200	726058280	19020	19020	19020	19020	0
23	20230731	192100	726058280	19020	19020	19020	19020	0
24	20230731	192000	726058280	19020	19020	19020	19020	0
25	20230731	191900	726058280	19020	19020	19020	19020	0
26	20230731	191800	726058280	19020	19020	19020	19020	0
27	20230731	191700	726058280	19020	19020	19020	19020	0
28	20230731	191600	726058280	19020	19020	19020	19020	0
29	20230731	191500	726058280	19020	19020	19020	19020	0
30	20230731	191400	726058280	19020	19020	19020	19020	0
31	20230731	191300	726058280	19020	19020	19020	19020	0
32	20230731	191200	726058280	19020	19020	19020	19020	500
33	20230731	191100	726058280	19020	19020	19020	19020	0
34	20230731	191000	726058280	19020	19020	19020	19020	0
35	20230731	190900	726058280	19020	19020	19020	19020	0
36	20230731	190800	726058280	19020	19020	19020	19020	0
37	20230731	190700	726058280	19020	19020	19020	19020	0
38	20230731	190600	726058280	19020	19020	19020	19020	0
39	20230731	190500	726058280	19020	19020	19020	19020	0
40	20230731	190400	726058280	19020	19020	19020	19020	0
41	20230731	190300	726058280	19020	19020	19020	19020	0
42	20230731	190200	726058280	19020	19020	19020	19020	0
43	20230731	190100	726058280	19020	19020	19020	19020	0
44	20230731	190000	726058280	19020	19020	19020	19020	0
45	20230731	185900	726058280	19020	19020	19020	19020	0
46	20230731	185800	726058280	19020	19020	19020	19020	0
47	20230731	185700	726058280	19020	19020	19020	19020	0
48	20230731	185600	726058280	19020	19020	19020	19020	0
49	20230731	185500	726058280	19020	19020	19020	19020	0
50	20230731	185400	726058280	19020	19020	19020	19020	0
51	20230731	185300	726058280	19020	19020	19020	19020	0
52	20230731	185200	726058280	19020	19020	19020	19020	0
53	20230731	185100	726058280	19020	19020	19020	19020	0
54	20230731	185000	726058280	19020	19020	19020	19020	0
55	20230731	184900	726058280	19020	19020	19020	19020	0
56	20230731	184800	726058280	19020	19020	19020	19020	0
57	20230731	184700	726058280	19020	19020	19020	19020	0
58	20230731	184600	726058280	19020	19020	19020	19020	0
59	20230731	184500	726058280	19020	19020	19020	19020	0
60	20230731	184400	726058280	19020	19020	19020	19020	0
61	20230731	184300	726058280	19020	19020	19020	19020	0
62	20230731	184200	726058280	19020	19020	19020	19020	500
63	20230731	184100	726058280	19020	19020	19020	19020	0
64	20230731	184000	726058280	19020	19020	19020	19020	0
65	20230731	183900	726058280	19020	19020	19020	19020	0
66	20230731	183800	726058280	19020	19020	19020	19020	0
67	20230731	183700	726058280	19020	19020	19020	19020	0
68	20230731	183600	726058280	19020	19020	19020	19020	0
69	20230731	183500	726058280	19020	19020	19020	19020	0
70	20230731	183400	726058280	19020	19020	19020	19020	0
71	20230731	183300	726058280	19020	19020	19020	19020	0
72	20230731	183200	726058280	19020	19020	19020	19020	0
73	20230731	183100	726058280	19020	19020	19020	19020	0
74	20230731	183000	726058280	19020	19020	19020	19020	0
75	20230731	182900	726058280	19020	19020	19020	19020	0
76	20230731	182800	726058280	19020	19020	19020	19020	0
77	20230731	182700	726058280	19020	19020	19020	19020	0
78	20230731	182600	726058280	19020	19020	19020	19020	0
79	20230731	182500	726058280	19020	19020	19020	19020	0
80	20230731	182400	726058280	19020	19020	19020	19020	0
81	20230731	182300	726058280	19020	19020	19020	19020	0
82	20230731	182200	726058280	19020	19020	19020	19020	0
83	20230731	182100	726058280	19020	19020	19020	19020	0
84	20230731	182000	726058280	19020	19020	19020	19020	0
85	20230731	181900	726058280	19020	19020	19020	19020	0
86	20230731	181800	726058280	19020	19020	19020	19020	0
87	20230731	181700	726058280	19020	19020	19020	19020	0
88	20230731	181600	726058280	19020	19020	19020	19020	0
89	20230731	181500	726058280	19020	19020	19020	19020	0
90	20230731	181400	726058280	19020	19020	19020	19020	0
91	20230731	181300	726058280	19020	19020	19020	19020	0
92	20230731	181200	726058280	19020	19020	19020	19020	500
93	20230731	181100	726058280	19020	19020	19020	19020	0
94	20230731	181000	726058280	19020	19020	19020	19020	0
95	20230731	180900	726058280	19020	19020	19020	19020	0
96	20230731	180800	726058280	19020	19020	19020	19020	0
97	20230731	180700	726058280	19020	19020	19020	19020	0
98	20230731	180600	726058280	19020	19020	19020	19020	0
99	20230731	180500	726058280	19020	19020	19020	19020	0
100	20230731	180400	726058280	19020	19020	19020	19020	0
101	20230731	180300	726058280	19020	19020	19020	19020	0
102	20230731	180200	726058280	19020	19020	19020	19020	0
103	20230731	180100	726058280	19020	19020	19020	19020	0
104	20230731	180000	726058280	19020	19020	19020	19020	0
105	20230731	175900	726058280	19020	19020	19020	19020	0
106	20230731	175800	726058280	19020	19020	19020	19020	0
107	20230731	175700	726058280	19020	19020	19020	19020	0
108	20230731	175600	726058280	19020	19020	19020	19020	0
109	20230731	175500	726058280	19020	19020	19020	19020	0
110	20230731	175400	726058280	19020	19020	19020	19020	0
111	20230731	175300	726058280	19020	19020	19020	19020	0
112	20230731	175200	726058280	19020	19020	19020	19020	0
113	20230731	175100	726058280	19020	19020	19020	19020	0
114	20230731	175000	726058280	19020	19020	19020	19020	0
115	20230731	174900	726058280	19020	19020	19020	19020	0
116	20230731	174800	726058280	19020	19020	19020	19020	0
117	20230731	174700	726058280	19020	19020	19020	19020	0
118	20230731	174600	726058280	19020	19020	19020	19020	0
119	20230731	174500	726058280	19020	19020	19020	19020	0
120	20230731	174400	726058280	19020	19020	19020	19020	0
121	20230731	174300	726058280	19020	19020	19020	19020	0
122	20230731	174200	726058280	19020	19020	19020	19020	500
123	20230731	174100	726058280	19020	19020	19020	19020	0
124	20230731	174000	726058280	19020	19020	19020	19020	0
125	20230731	173900	726058280	19020	19020	19020	19020	0
126	20230731	173800	726058280	19020	19020	19020	19020	0
127	20230731	173700	726058280	19020	19020	19020	19020	0
128	20230731	173600	726058280	19020	19020	19020	19020	0
129	20230731	173500	726058280	19020	19020	19020	19020	0
130	20230731	173400	726058280	19020	19020	19020	19020	0
131	20230731	173300	726058280	19020	19020	19020	19020	0
132	20230731	173200	726058280	19020	19020	19020	19020	0
133	20230731	173100	726058280	19020	19020	19020	19020	0
134	20230731	173000	726058280	19020	19020	19020	19020	0
135	20230731	172900	726058280	19020	19020	19020	19020	0
136	20230731	172800	726058280	19020	19020	19020	19020	0
137	20230731	172700	726058280	19020	19020	19020	19020	0
138	20230731	172600	726058280	19020	19020	19020	19020	0
139	20230731	172500	726058280	19020	19020	19020	19020	0
140	20230731	172400	726058280	19020	19020	19020	19020	0
141	20230731	172300	726058280	19020	19020	19020	19020	0
142	20230731	172200	726058280	19020	19020	19020	19020	0
143	20230731	172100	726058280	19020	19020	19020	19020	0
144	20230731	172000	726058280	19020	19020	19020	19020	0
145	20230731	171900	726058280	19020	19020	19020	19020	0
146	20230731	171800	726058280	19020	19020	19020	19020	0
147	20230731	171700	726058280	19020	19020	19020	19020	0
148	20230731	171600	726058280	19020	19020	19020	19020	0
149	20230731	171500	726058280	19020	19020	19020	19020	0
150	20230731	171400	726058280	19020	19020	19020	19020	0
151	20230731	171300	726058280	19020	19020	19020	19020	0
152	20230731	171200	726058280	19020	19020	19020	19020	500
153	20230731	171100	726058280	19020	19020	19020	19020	0
154	20230731	171000	726058280	19020	19020	19020	19020	0
155	20230731	170900	726058280	19020	19020	19020	19020	0
156	20230731	170800	726058280	19020	19020	19020	19020	0
157	20230731	170700	726058280	19020	19020	19020	19020	0
158	20230731	170600	726058280	19020	19020	19020	19020	0
159	20230731	170500	726058280	19020	19020	19020	19020	0
160	20230731	170400	726058280	19020	19020	19020	19020	0
161	20230731	170300	726058280	19020	19020	19020	19020	0
162	20230731	170200	726058280	19020	19020	19020	19020	0
163	20230731	170100	726058280	19020	19020	19020	19020	0
164	20230731	170000	726058280	19020	19020	19020	19020	0
165	20230731	165900	726058280	19020	19020	19020	19020	0
166	20230731	165800	726058280	19020	19020	19020	19020	0
167	20230731	165700	726058280	19020	19020	19020	19020	0
168	20230731	165600	726058280	19020	19020	19020	19020	0
169	20230731	165500	726058280	19020	19020	19020	19020	0
170	20230731	165400	726058280	19020	19020	19020	19020	0
171	20230731	165300	726058280	19020	19020	19020	19020	0
172	20230731	165200	726058280	19020	19020	19020	19020	0
173	20230731	165100	726058280	19020	19020	19020	19020	0
174	20230731	165000	726058280	19020	19020	19020	19020	0
175	20230731	164900	726058280	19020	19020	19020	19020	0
176	20230731	164800	726058280	19020	19020	19020	19020	0
177	20230731	164700	726058280	19020	19020	19020	19020	0
178	20230731	164600	726058280	19020	19020	19020	19020	0
179	20230731	164500	726058280	19020	19020	19020	19020	0
180	20230731	164400	726058280	19020	19020	19020	19020	0
181	20230731	164300	726058280	19020	19020	19020	19020	0
182	20230731	164200	726058280	19020	19020	19020	19020	500
183	20230731	164100	726058280	19020	19020	19020	19020	0
184	20230731	164000	726058280	19020	19020	19020	19020	0
185	20230731	163900	726058280	19020	19020	19020	19020	0
186	20230731	163800	726058280	19020	19020	19020	19020	0
187	20230731	163700	726058280	19020	19020	19020	19020	0
188	20230731	163600	726058280	19020	19020	19020	19020	0
189	20230731	163500	726058280	19020	19020	19020	19020	0
190	20230731	163400	726058280	19020	19020	19020	19020	0
191	20230731	163300	726058280	19020	19020	19020	19020	0
192	20230731	163200	726058280	19020	19020	19020	19020	0
193	20230731	163100	726058280	19020	19020	19020	19020	0
194	20230731	163000	726058280	19020	19020	19020	19020	0
195	20230731	162900	726058280	19020	19020	19020	19020	0
196	20230731	162800	726058280	19020	19020	19020	19020	0
197	20230731	162700	726058280	19020	19020	19020	19020	0
198	20230731	162600	726058280	19020	19020	19020	19020	0
199	20230731	162500	726058280	19020	19020	19020	19020	0
200	20230731	162400	726058280	19020	19020	19020	19020	0
201	20230731	162300	726058280	19020	19020	19020	19020	0
202	20230731	162200	726058280	19020	19020	19020	19020	0
203	20230731	162100	726058280	19020	19020	19020	19020	0
204	20230731	162000	726058280	19020	19020	19020	19020	0
205	20230731	161900	726058280	19020	19020	19020	19020	0
206	20230731	161800	726058280	19020	19020	19020	19020	0
207	20230731	161700	726058280	19020	19020	19020	19020	0
208	20230731	161600	726058280	19020	19020	19020	19020	0
209	20230731	161500	726058280	19020	19020	19020	19020	0
210	20230731	161400	726058280	19020	19020	19020	19020	0
211	20230731	161300	726058280	19020	19020	19020	19020	0
212	20230731	161200	726058280	19020	19020	19020	19020	500
213	20230731	161100	726058280	19020	19020	19020	19020	0
214	20230731	161000	726058280	19020	19020	19020	19020	0
215	20230731	160900	726058280	19020	19020	19020	19020	0
216	20230731	160800	726058280	19020	19020	19020	19020	0
217	20230731	160700	726058280	19020	19020	19020	19020	0
218	20230731	160600	726058280	19020	19020	19020	19020	0
219	20230731	160500	726058280	19020	19020	19020	19020	0
220	20230731	160400	726058280	19020	19020	19020	19020	0
221	20230731	160300	726058280	19020	19020	19020	19020	0
222	20230731	160200	726058280	19020	19020	19020	19020	0
223	20230731	160100	726058280	19020	19020	19020	19020	0
224	20230731	160000	726058280	19020	19020	19020	19020	0
225	20230731	155900	726058280	19020	19020	19020	19020	0
226	20230731	155800	726058280	19020	19020	19020	19020	0
227	20230731	155700	726058280	19020	19020	19020	19020	0
228	20230731	155600	726058280	19020	19020	19020	19020	0
229	20230731	155500	726058280	19020	19020	19020	19020	0
230	20230731	155400	726058280	19020	19020	19020	19020	0
231	20230731	155300	726058280	19020	19020	19020	19020	0
232	20230731	155200	726058280	19020	19020	19020	19020	0
233	20230731	155100	726058280	19020	19020	19020	19020	0
234	20230731	155000	726058280	19020	19020	19020	19020	0
235	20230731	154900	726058280	19020	19020	19020	19020	0
236	20230731	154800	726058280	19020	19020	19020	19020	0
237	20230731	154700	726058280	19020	19020	19020	19020	0
238	20230731	154600	726058280	19020	19020	19020	19020	0
239	20230731	154500	726058280	19020	19020	19020	19020	0
240	20230731	154400	726058280	19020	19020	19020	19020	0
241	20230731	154300	726058280	19020	19020	19020	19020	0
242	20230731	154200	726058280	19020	19020	19020	19020	500
243	20230731	154100	726058280	19020	19020	19020	19020	0
244	20230731	154000	726058280	19020	19020	19020	19020	0
245	20230731	153900	726058280	19020	19020	19020	19020	0
246	20230731	153800	726058280	19020	19020	19020	19020	0
247	20230731	153700	726058280	19020	19020	19020	19020	0
248	20230731	153600	726058280	19020	19020	19020	19020	0
249	20230731	153500	726058280	19020	19020	19020	19020	0
250	20230731	153400	726058280	19020	19020	19020	19020	0
251	20230731	153300	726058280	19020	19020	19020	19020	0
252	20230731	153200	726058280	19020	19020	19020	19020	0
253	20230731	153100	726058280	19020	19020	19020	19020	0
254	20230731	153000	726058280	19020	19020	19020	19020	500
255	20230731	152900	716548280	19020	19020	19020	19020	0
256	20230731	152800	716548280	19020	19020	19020	19020	0
257	20230731	152700	716548280	19020	19020	19020	19020	0
258	20230731	152600	716548280	19020	19020	19020	19020	0
259	20230731	152500	716548280	19020	19020	19020	19020	0
260	20230731	152400	716548280	19020	19020	19020	19020	0
261	20230731	152300	716548280	19020	19020	19020	19020	0
262	20230731	152200	716548280	19020	19020	19020	19020	0
263	20230731	152100	716548280	19020	19020	19020	19020	0
264	20230731	152000	716548280	19020	19020	19020	19020	0
265	20230731	151900	716548280	19020	19020	19020	19020	0
266	20230731	151800	716548280	19020	19020	19030	19020	23
267	20230731	151700	716110770	19050	19050	19050	19050	0
268	20230731	151600	716110770	19050	19050	19050	19050	0
269	20230731	151500	716110770	19050	19050	19050	19050	5
270	20230731	151400	716015520	19070	19070	19070	19070	0
271	20230731	151300	716015520	19070	19050	19070	19050	29
272	20230731	151200	715462700	19050	19030	19050	19030	127
273	20230731	151100	713043480	19040	19020	19040	19020	130
274	20230731	151000	710569430	19020	19020	19020	19020	112
275	20230731	150900	708439190	19010	19010	19010	19010	155
276	20230731	150800	705492640	19010	19010	19010	19010	6
277	20230731	150700	705378580	19020	19010	19020	19010	56
278	20230731	150600	704313520	19020	19020	19020	19020	0
279	20230731	150500	704313520	19020	19010	19020	19010	120
280	20230731	150400	702031180	19010	19010	19010	19010	5
281	20230731	150300	701936130	19020	19020	19020	19020	94
282	20230731	150200	700148250	19020	19020	19020	19020	6
283	20230731	150100	700034130	19010	19010	19010	19010	16
284	20230731	150000	699729970	19020	19000	19020	19000	148
285	20230731	145900	696917210	19010	19010	19010	19000	58
286	20230731	145800	695814750	19000	19030	19030	19000	617
287	20230731	145700	684091300	19000	19020	19020	19000	2110
288	20230731	145600	643985630	19020	19020	19030	19020	22
289	20230731	145500	643567090	19020	19010	19020	19010	22
290	20230731	145400	643148660	19010	19010	19010	19010	6
291	20230731	145300	643034600	19020	19010	19020	19010	12
292	20230731	145200	642806470	19010	19010	19010	19010	11
293	20230731	145100	642597360	19020	19020	19020	19020	0
294	20230731	145000	642597360	19020	19020	19020	19020	8
295	20230731	144900	642445200	19020	19010	19020	19010	14
296	20230731	144800	642178980	19010	19010	19010	19010	5
297	20230731	144700	642083930	19010	19010	19010	19010	11
298	20230731	144600	641874820	19010	19010	19010	19010	6
299	20230731	144500	641760760	19020	19020	19020	19020	75
300	20230731	144400	640334260	19020	19020	19020	19020	20
301	20230731	144300	639953860	19020	19020	19020	19020	5
302	20230731	144200	639858760	19020	19020	19020	19020	7
303	20230731	144100	639725620	19020	19020	19020	19020	11
304	20230731	144000	639516400	19020	19020	19020	19020	12
305	20230731	143900	639288160	19030	19020	19030	19020	139
306	20230731	143800	636643060	19020	19030	19030	19020	25
307	20230731	143700	636167370	19020	19020	19020	19020	11
308	20230731	143600	635958150	19020	19020	19020	19020	11
309	20230731	143500	635748930	19020	19020	19020	19020	6
310	20230731	143400	635634810	19030	19020	19030	19020	371
311	20230731	143300	628575740	19020	19020	19020	19020	6
312	20230731	143200	628461620	19020	19020	19020	19020	5
313	20230731	143100	628366520	19030	19030	19030	19030	6
314	20230731	143000	628252340	19020	19020	19020	19020	5
315	20230731	142900	628157240	19040	19040	19040	19040	0
316	20230731	142800	628157240	19040	19040	19040	19040	6
317	20230731	142700	628043000	19040	19040	19040	19040	11
318	20230731	142600	627833560	19040	19040	19040	19040	21
319	20230731	142500	627433720	19040	19040	19040	19040	102
320	20230731	142400	625491640	19050	19050	19050	19050	0
321	20230731	142300	625491640	19050	19050	19050	19050	11
322	20230731	142200	625282090	19060	19060	19060	19060	0
323	20230731	142100	625282090	19060	19060	19060	19060	0
324	20230731	142000	625282090	19060	19060	19060	19060	0
325	20230731	141900	625282090	19060	19060	19060	19060	0
326	20230731	141800	625282090	19060	19060	19060	19060	10
327	20230731	141700	625091490	19060	19060	19060	19060	48
328	20230731	141600	624176610	19060	19050	19060	19050	3546
329	20230731	141500	556607940	19030	19030	19030	19030	0
330	20230731	141400	556607940	19030	19020	19030	19020	162
331	20230731	141300	553525140	19030	19020	19030	19020	7
332	20230731	141200	553391990	19020	19030	19040	19020	159
333	20230731	141100	550367140	19030	19030	19030	19030	80
334	20230731	141000	548844740	19030	19030	19030	19030	12
335	20230731	140900	548616380	19030	19030	19030	19030	357
336	20230731	140800	541822670	19030	19030	19030	19030	0
337	20230731	140700	541822670	19030	19030	19030	19030	0
338	20230731	140600	541822670	19030	19030	19030	19030	1
339	20230731	140500	541803640	19050	19050	19050	19050	6
340	20230731	140400	541689340	19050	19020	19050	19020	263
341	20230731	140300	536681580	19020	19020	19020	19020	6
342	20230731	140200	536567460	19040	19020	19040	19020	172
343	20230731	140100	533292700	19020	19020	19020	19020	6
344	20230731	140000	533178580	19020	19030	19030	19020	100
345	20230731	135900	531276410	19020	19020	19020	19020	15
346	20230731	135800	530991110	19040	19040	19040	19040	0
347	20230731	135700	530991110	19040	19040	19040	19040	0
348	20230731	135600	530991110	19040	19040	19040	19040	0
349	20230731	135500	530991110	19040	19040	19040	19040	0
350	20230731	135400	530991110	19040	19040	19040	19040	0
351	20230731	135300	530991110	19040	19040	19040	19040	11
352	20230731	135200	530781670	19040	19040	19040	19040	37
353	20230731	135100	530077190	19050	19050	19050	19050	0
354	20230731	135000	530077190	19050	19050	19050	19050	0
355	20230731	134900	530077190	19050	19050	19050	19050	0
356	20230731	134800	530077190	19050	19050	19050	19050	0
357	20230731	134700	530077190	19050	19050	19050	19050	0
358	20230731	134600	530077190	19050	19050	19050	19050	0
359	20230731	134500	530077190	19050	19030	19050	19030	7
360	20230731	134400	529943960	19040	19040	19040	19040	0
361	20230731	134300	529943960	19040	19040	19040	19040	0
362	20230731	134200	529943960	19040	19040	19040	19040	0
363	20230731	134100	529943960	19040	19040	19040	19040	0
364	20230731	134000	529943960	19040	19040	19040	19040	227
365	20230731	133900	525621880	19030	19020	19030	19020	122
366	20230731	133800	523300740	19020	19020	19020	19020	10
367	20230731	133700	523110540	19020	19030	19030	19020	401
368	20230731	133600	515479570	19010	19010	19010	19010	6
369	20230731	133500	515365510	19030	19030	19030	19030	1
370	20230731	133400	515346480	19030	19030	19030	19030	29
371	20230731	133300	514794610	19030	19020	19030	19020	1000
372	20230731	133200	495770480	19020	19020	19030	19020	431
373	20230731	133100	487572770	19020	19020	19020	19010	1052
374	20230731	133000	467564250	19010	19010	19010	19010	6
375	20230731	132900	467450190	19020	19000	19020	19000	191
376	20230731	132800	463817460	19010	19000	19010	19000	70
377	20230731	132700	462486780	19000	19000	19000	19000	5
378	20230731	132600	462391780	19000	19000	19000	19000	5
379	20230731	132500	462296780	19000	19000	19000	19000	10
380	20230731	132400	462106780	19000	19000	19000	19000	10
381	20230731	132300	461916780	19000	18980	19000	18980	76
382	20230731	132200	460473390	18980	18980	18980	18980	67
383	20230731	132100	459201730	18980	18990	18990	18980	47
384	20230731	132000	458309220	18990	18990	18990	18990	68
385	20230731	131900	457017900	18990	18990	18990	18990	5
386	20230731	131800	456922950	18990	19010	19010	18990	133
387	20230731	131700	454394680	19000	18990	19000	18990	98
388	20230731	131600	452533130	18990	18990	18990	18990	4
389	20230731	131500	452457170	18990	18990	18990	18990	55
390	20230731	131400	451412720	18990	18990	18990	18990	6
391	20230731	131300	451298780	18990	18990	18990	18990	6
392	20230731	131200	451184840	18990	18990	18990	18990	3
393	20230731	131100	451127870	18990	18990	18990	18990	6
394	20230731	131000	451013930	18990	18990	18990	18990	4
395	20230731	130900	450937970	18990	18990	18990	18990	18
396	20230731	130800	450596150	18990	18990	18990	18990	124
397	20230731	130700	448241390	18990	18990	18990	18990	5
398	20230731	130600	448146440	18990	18990	18990	18990	6
399	20230731	130500	448032500	18990	19000	19000	18990	42
400	20230731	130400	447234530	19000	19000	19000	19000	5
401	20230731	130300	447139530	19000	19000	19000	19000	3
402	20230731	130200	447082530	19000	19000	19000	19000	5
403	20230731	130100	446987530	19000	19010	19020	19000	83
404	20230731	130000	445409680	19020	19020	19020	19020	0
405	20230731	125900	445409680	19020	19020	19020	19020	0
406	20230731	125800	445409680	19020	19010	19020	19010	55
407	20230731	125700	444364080	19010	19010	19010	19010	0
408	20230731	125600	444364080	19010	19010	19010	19010	0
409	20230731	125500	444364080	19010	19010	19010	19010	6
410	20230731	125400	444250020	19000	19000	19000	19000	8
411	20230731	125300	444098020	19010	19010	19010	19010	6
412	20230731	125200	443983960	19010	19010	19010	19010	40
413	20230731	125100	443223560	19010	19010	19010	19010	0
414	20230731	125000	443223560	19010	19010	19010	19010	0
415	20230731	124900	443223560	19010	19010	19010	19010	6
416	20230731	124800	443109500	19020	19020	19020	19020	0
417	20230731	124700	443109500	19020	19010	19020	19010	9
418	20230731	124600	442938380	19020	19020	19020	19020	45
419	20230731	124500	442082480	19020	19010	19020	19010	17
420	20230731	124400	441759210	19020	19020	19020	19020	42
421	20230731	124300	440960370	19020	19020	19020	19020	0
422	20230731	124200	440960370	19020	19020	19020	19020	144
423	20230731	124100	438221490	19000	19000	19000	19000	7
424	20230731	124000	438088490	19010	19010	19010	19010	0
425	20230731	123900	438088490	19010	19010	19010	19010	0
426	20230731	123800	438088490	19010	19010	19010	19010	182
427	20230731	123700	434628670	19010	18980	19010	18980	117
428	20230731	123600	432406390	18980	18980	18980	18980	63
429	20230731	123500	431210650	18990	18990	18990	18990	35
430	20230731	123400	430546000	18990	18990	18990	18990	0
431	20230731	123300	430546000	18990	18990	18990	18990	0
432	20230731	123200	430546000	18990	18990	18990	18990	0
433	20230731	123100	430546000	18990	18990	18990	18990	0
434	20230731	123000	430546000	18990	18990	18990	18990	0
435	20230731	122900	430546000	18990	18990	18990	18990	0
436	20230731	122800	430546000	18990	18990	18990	18990	3
437	20230731	122700	430489030	18990	18990	18990	18990	261
438	20230731	122600	425532640	19000	19000	19000	19000	0
439	20230731	122500	425532640	19000	19000	19000	19000	11
440	20230731	122400	425323640	19000	19000	19000	19000	1
441	20230731	122300	425304640	19000	19000	19000	19000	0
442	20230731	122200	425304640	19000	19000	19000	19000	0
443	20230731	122100	425304640	19000	18990	19000	18990	12
444	20230731	122000	425076710	19000	19000	19000	19000	164
445	20230731	121900	421960710	19000	19000	19000	19000	0
446	20230731	121800	421960710	19000	19000	19000	19000	0
447	20230731	121700	421960710	19000	19000	19000	19000	753
448	20230731	121600	407653710	19010	19010	19010	19010	167
449	20230731	121500	404479040	19020	19020	19020	19020	0
450	20230731	121400	404479040	19020	19020	19020	19020	0
451	20230731	121300	404479040	19020	19020	19020	19020	0
452	20230731	121200	404479040	19020	19020	19020	19020	11
453	20230731	121100	404269820	19020	19020	19020	19020	227
454	20230731	121000	399952280	19020	19020	19020	19020	0
455	20230731	120900	399952280	19020	19020	19020	19020	7
456	20230731	120800	399819140	19020	19020	19020	19020	7
457	20230731	120700	399686000	19040	19020	19040	19020	108
458	20230731	120600	397631820	19020	19020	19020	19020	7
459	20230731	120500	397498680	19020	19020	19020	19020	7
460	20230731	120400	397365540	19020	19020	19020	19020	7
461	20230731	120300	397232400	19030	19040	19040	19030	171
462	20230731	120200	393976660	19040	19040	19040	19040	7
463	20230731	120100	393843380	19030	19030	19030	19030	50
464	20230731	120000	392891880	19060	19060	19060	19060	0
465	20230731	115900	392891880	19060	19060	19060	19060	1
466	20230731	115800	392872820	19040	19040	19040	19040	0
467	20230731	115700	392872820	19040	19040	19040	19040	0
468	20230731	115600	392872820	19040	19040	19040	19040	0
469	20230731	115500	392872820	19040	19040	19040	19040	0
470	20230731	115400	392872820	19040	19040	19040	19040	0
471	20230731	115300	392872820	19040	19040	19040	19040	4
472	20230731	115200	392796660	19030	19030	19030	19030	40
473	20230731	115100	392035460	19030	19030	19030	19030	0
474	20230731	115000	392035460	19030	19030	19030	19030	22
475	20230731	114900	391616800	19020	19020	19020	19020	0
476	20230731	114800	391616800	19020	19020	19020	19020	0
477	20230731	114700	391616800	19020	19020	19020	19020	1
478	20230731	114600	391597780	19010	19010	19010	19010	0
479	20230731	114500	391597780	19010	19010	19010	19010	0
480	20230731	114400	391597780	19010	19010	19010	19010	0
481	20230731	114300	391597780	19010	19010	19010	19010	0
482	20230731	114200	391597780	19010	19010	19010	19010	0
483	20230731	114100	391597780	19010	19010	19010	19010	0
484	20230731	114000	391597780	19010	19010	19010	19010	0
485	20230731	113900	391597780	19010	19010	19010	19010	0
486	20230731	113800	391597780	19010	19010	19010	19010	0
487	20230731	113700	391597780	19010	19010	19020	19010	379
488	20230731	113600	384392490	19000	19000	19000	19000	0
489	20230731	113500	384392490	19000	19000	19000	19000	0
490	20230731	113400	384392490	19000	19000	19000	19000	34
491	20230731	113300	383746490	19010	19010	19010	19010	100
492	20230731	113200	381845490	19020	19020	19020	19020	0
493	20230731	113100	381845490	19020	19020	19020	19020	8
494	20230731	113000	381693330	19020	19020	19020	19020	5
495	20230731	112900	381598230	19020	19030	19030	19020	439
496	20230731	112800	373245270	19040	19040	19040	19040	0
497	20230731	112700	373245270	19040	19050	19060	19040	174
498	20230731	112600	369932130	19050	19050	19050	19050	75
499	20230731	112500	368503380	19050	19050	19050	19050	0
500	20230731	112400	368503380	19050	19050	19050	19050	0
501	20230731	112300	368503380	19050	19050	19050	19050	57
502	20230731	112200	367417530	19050	19050	19050	19050	0
503	20230731	112100	367417530	19050	19050	19050	19050	0
504	20230731	112000	367417530	19050	19050	19050	19050	0
505	20230731	111900	367417530	19050	19050	19050	19050	190
506	20230731	111800	363798030	19070	19070	19070	19070	0
507	20230731	111700	363798030	19070	19070	19070	19070	0
508	20230731	111600	363798030	19070	19070	19070	19070	0
509	20230731	111500	363798030	19070	19070	19070	19070	0
510	20230731	111400	363798030	19070	19070	19070	19070	0
511	20230731	111300	363798030	19070	19070	19070	19070	0
512	20230731	111200	363798030	19070	19070	19070	19070	149
513	20230731	111100	360956600	19070	19070	19070	19070	3
514	20230731	111000	360899390	19070	19070	19070	19070	2
515	20230731	110900	360861250	19060	19040	19060	19040	438
516	20230731	110800	352519550	19040	19040	19040	19040	0
517	20230731	110700	352519550	19040	19050	19050	19040	80
518	20230731	110600	350996180	19050	19050	19050	19050	5
519	20230731	110500	350900930	19050	19050	19050	19050	5
520	20230731	110400	350805680	19050	19050	19050	19050	0
521	20230731	110300	350805680	19050	19050	19050	19050	2
522	20230731	110200	350767580	19050	19050	19050	19050	50
523	20230731	110100	349815080	19050	19050	19050	19050	1
524	20230731	110000	349796030	19070	19070	19070	19070	13
525	20230731	105900	349548120	19070	19070	19070	19070	3
526	20230731	105800	349490910	19050	19040	19050	19040	244
527	20230731	105700	344844020	19040	19040	19040	19040	251
528	20230731	105600	340064980	19010	19010	19010	19010	50
529	20230731	105500	339114480	19010	19010	19010	19010	0
530	20230731	105400	339114480	19010	19010	19010	19010	0
531	20230731	105300	339114480	19010	19010	19010	19010	20
532	20230731	105200	338734280	19040	19040	19040	19040	0
533	20230731	105100	338734280	19040	19040	19040	19040	1
534	20230731	105000	338715240	19000	19000	19000	19000	132
535	20230731	104900	336207240	18990	18990	18990	18990	1
536	20230731	104800	336188250	18980	18980	18980	18980	0
537	20230731	104700	336188250	18980	18980	18980	18980	0
538	20230731	104600	336188250	18980	18980	18980	18980	0
539	20230731	104500	336188250	18980	19030	19030	18980	471
540	20230731	104400	327248120	19000	19000	19000	19000	127
541	20230731	104300	324835120	19000	19000	19000	19000	2
542	20230731	104200	324797120	19000	19000	19000	19000	0
543	20230731	104100	324797120	19000	19000	19000	19000	2
544	20230731	104000	324759120	19050	19050	19050	19050	0
545	20230731	103900	324759120	19050	19050	19050	19050	0
546	20230731	103800	324759120	19050	19050	19050	19050	0
547	20230731	103700	324759120	19050	19050	19050	19050	33
548	20230731	103600	324130470	19050	19050	19050	19050	0
549	20230731	103500	324130470	19050	19050	19050	19050	0
550	20230731	103400	324130470	19050	19050	19050	19050	9
551	20230731	103300	323959020	19050	19050	19050	19050	0
552	20230731	103200	323959020	19050	18930	19050	18920	1579
553	20230731	103100	293981380	18950	18930	18950	18930	700
554	20230731	103000	280725980	18940	18940	18940	18940	0
555	20230731	102900	280725980	18940	18990	18990	18940	300
556	20230731	102800	275040770	19000	19000	19000	19000	0
557	20230731	102700	275040770	19000	19000	19000	19000	0
558	20230731	102600	275040770	19000	19020	19020	19000	102
559	20230731	102500	273101400	19030	19030	19030	19030	0
560	20230731	102400	273101400	19030	19030	19030	19030	0
561	20230731	102300	273101400	19030	19030	19030	19030	0
562	20230731	102200	273101400	19030	19030	19030	19030	11
563	20230731	102100	272892070	19030	19030	19030	19030	0
564	20230731	102000	272892070	19030	19030	19030	19030	154
565	20230731	101900	269961450	19030	19030	19030	19030	0
566	20230731	101800	269961450	19030	19030	19030	19030	11
567	20230731	101700	269752120	19030	19030	19030	19030	0
568	20230731	101600	269752120	19030	19030	19030	19030	114
569	20230731	101500	267582700	19030	19040	19040	19030	10
570	20230731	101400	267392350	19030	19030	19030	19030	0
571	20230731	101300	267392350	19030	19030	19030	19030	0
572	20230731	101200	267392350	19030	19030	19030	19030	0
573	20230731	101100	267392350	19030	19030	19030	19030	8
574	20230731	101000	267240110	19040	19030	19040	19030	186
575	20230731	100900	263698810	19030	19030	19030	19030	0
576	20230731	100800	263698810	19030	19030	19030	19030	0
577	20230731	100700	263698810	19030	19040	19040	19030	38
578	20230731	100600	262975490	19050	19050	19050	19050	0
579	20230731	100500	262975490	19050	19030	19050	19030	605
580	20230731	100400	251453880	19030	19030	19030	19030	15
581	20230731	100300	251168430	19030	19030	19030	19030	0
582	20230731	100200	251168430	19030	19030	19030	19030	0
583	20230731	100100	251168430	19030	19030	19030	19030	0
584	20230731	100000	251168430	19030	19040	19050	19030	492
585	20230731	095900	241797220	19020	19020	19020	19020	0
586	20230731	095800	241797220	19020	19030	19030	19020	39
587	20230731	095700	241055190	19050	19050	19050	19050	2
588	20230731	095600	241017090	19000	19000	19000	19000	300
589	20230731	095500	235317090	18990	18990	18990	18990	0
590	20230731	095400	235317090	18990	18990	18990	18990	0
591	20230731	095300	235317090	18990	18990	18990	18990	0
592	20230731	095200	235317090	18990	18990	18990	18900	1357
593	20230731	095100	209594270	18990	18990	18990	18990	1
594	20230731	095000	209575280	18990	18990	18990	18990	0
595	20230731	094900	209575280	18990	18990	18990	18990	0
596	20230731	094800	209575280	18990	18990	18990	18990	20
597	20230731	094700	209195480	19060	18990	19060	18990	353
598	20230731	094600	202488300	19060	19060	19060	18990	575
599	20230731	094500	191553870	19060	19060	19060	19060	9
600	20230731	094400	191382330	19080	19080	19080	19020	133
601	20230731	094300	188848830	19090	19090	19090	19090	0
602	20230731	094200	188848830	19090	19080	19090	19080	257
603	20230731	094100	183944040	19080	19080	19080	19080	50
604	20230731	094000	182990040	19090	19050	19090	19050	458
605	20230731	093900	174254820	19050	19050	19050	19050	0
606	20230731	093800	174254820	19050	19050	19050	19050	100
607	20230731	093700	172349820	19090	19090	19090	19090	10
608	20230731	093600	172158920	19090	19090	19090	19090	0
609	20230731	093500	172158920	19090	19090	19090	19090	0
610	20230731	093400	172158920	19090	19090	19090	19090	10
611	20230731	093300	171968020	19110	19110	19110	19110	0
612	20230731	093200	171968020	19110	18990	19110	18990	788
613	20230731	093100	156979770	18990	18990	18990	18990	0
614	20230731	093000	156979770	18990	18990	18990	18900	32
615	20230731	092900	156372180	18900	18900	18900	18900	175
616	20230731	092800	153064680	18990	18900	18990	18900	890
617	20230731	092700	136235580	18990	18910	18990	18910	1041
618	20230731	092600	116537130	18910	18910	18910	18910	0
619	20230731	092500	116537130	18910	18920	18920	18910	200
620	20230731	092400	112754860	18900	18900	18900	18900	0
621	20230731	092300	112754860	18900	18900	18900	18900	0
622	20230731	092200	112754860	18900	18890	18900	18890	17
623	20230731	092100	112433720	18890	18890	18890	18890	10
624	20230731	092000	112244820	18870	18870	18870	18870	10
625	20230731	091900	112056120	18870	18870	18870	18870	19
626	20230731	091800	111697590	18890	18890	18890	18890	0
627	20230731	091700	111697590	18890	18890	18890	18890	5
628	20230731	091600	111603140	18870	18850	18870	18700	830
629	20230731	091500	95984110	18850	18850	18850	18840	127
630	20230731	091400	93590350	18860	18940	18940	18860	1299
631	20230731	091300	69036340	18950	19000	19000	18950	125
632	20230731	091200	66663310	18990	18990	18990	18990	100
633	20230731	091100	64764310	19000	19000	19000	19000	381
634	20230731	091000	57525310	19030	19030	19030	19030	200
635	20230731	090900	53719310	19000	19000	19000	19000	237
636	20230731	090800	49216310	19000	19000	19000	19000	0
637	20230731	090700	49216310	19000	19010	19010	19000	1000
638	20230731	090600	30206950	19040	19040	19040	19040	1
639	20230731	090500	30187910	19010	19020	19020	19010	201
640	20230731	090400	26365680	19040	19040	19040	19040	0
641	20230731	090300	26365680	19040	19040	19040	19020	8
642	20230731	090200	26213380	19010	19000	19010	19000	218
643	20230731	090100	22070530	19000	19050	19050	18970	150
644	20230731	090000	19224380	18980	19000	19000	18980	1012