KissMeData/029460/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190300	683201270	18760	18760	18760	18760	662
3	20230731	190200	683201270	18760	18760	18760	18760	0
4	20230731	190100	683201270	18760	18760	18760	18760	0
5	20230731	190000	683201270	18760	18760	18760	18760	0
6	20230731	185900	683201270	18760	18760	18760	18760	0
7	20230731	185800	683201270	18760	18760	18760	18760	0
8	20230731	185700	683201270	18760	18760	18760	18760	0
9	20230731	185600	683201270	18760	18760	18760	18760	0
10	20230731	185500	683201270	18760	18760	18760	18760	0
11	20230731	185400	683201270	18760	18760	18760	18760	0
12	20230731	185300	683201270	18760	18760	18760	18760	0
13	20230731	185200	683201270	18760	18760	18760	18760	0
14	20230731	185100	683201270	18760	18760	18760	18760	0
15	20230731	185000	683201270	18760	18760	18760	18760	0
16	20230731	184900	683201270	18760	18760	18760	18760	0
17	20230731	184800	683201270	18760	18760	18760	18760	0
18	20230731	184700	683201270	18760	18760	18760	18760	0
19	20230731	184600	683201270	18760	18760	18760	18760	0
20	20230731	184500	683201270	18760	18760	18760	18760	0
21	20230731	184400	683201270	18760	18760	18760	18760	0
22	20230731	184300	683201270	18760	18760	18760	18760	0
23	20230731	184200	683201270	18760	18760	18760	18760	0
24	20230731	184100	683201270	18760	18760	18760	18760	0
25	20230731	184000	683201270	18760	18760	18760	18760	0
26	20230731	183900	683201270	18760	18760	18760	18760	0
27	20230731	183800	683201270	18760	18760	18760	18760	0
28	20230731	183700	683201270	18760	18760	18760	18760	0
29	20230731	183600	683201270	18760	18760	18760	18760	0
30	20230731	183500	683201270	18760	18760	18760	18760	0
31	20230731	183400	683201270	18760	18760	18760	18760	0
32	20230731	183300	683201270	18760	18760	18760	18760	662
33	20230731	183200	683201270	18760	18760	18760	18760	0
34	20230731	183100	683201270	18760	18760	18760	18760	0
35	20230731	183000	683201270	18760	18760	18760	18760	0
36	20230731	182900	683201270	18760	18760	18760	18760	0
37	20230731	182800	683201270	18760	18760	18760	18760	0
38	20230731	182700	683201270	18760	18760	18760	18760	0
39	20230731	182600	683201270	18760	18760	18760	18760	0
40	20230731	182500	683201270	18760	18760	18760	18760	0
41	20230731	182400	683201270	18760	18760	18760	18760	0
42	20230731	182300	683201270	18760	18760	18760	18760	0
43	20230731	182200	683201270	18760	18760	18760	18760	0
44	20230731	182100	683201270	18760	18760	18760	18760	0
45	20230731	182000	683201270	18760	18760	18760	18760	0
46	20230731	181900	683201270	18760	18760	18760	18760	0
47	20230731	181800	683201270	18760	18760	18760	18760	0
48	20230731	181700	683201270	18760	18760	18760	18760	0
49	20230731	181600	683201270	18760	18760	18760	18760	0
50	20230731	181500	683201270	18760	18760	18760	18760	0
51	20230731	181400	683201270	18760	18760	18760	18760	0
52	20230731	181300	683201270	18760	18760	18760	18760	0
53	20230731	181200	683201270	18760	18760	18760	18760	0
54	20230731	181100	683201270	18760	18760	18760	18760	0
55	20230731	181000	683201270	18760	18760	18760	18760	0
56	20230731	180900	683201270	18760	18760	18760	18760	0
57	20230731	180800	683201270	18760	18760	18760	18760	0
58	20230731	180700	683201270	18760	18760	18760	18760	0
59	20230731	180600	683201270	18760	18760	18760	18760	0
60	20230731	180500	683201270	18760	18760	18760	18760	0
61	20230731	180400	683201270	18760	18760	18760	18760	0
62	20230731	180300	683201270	18760	18760	18760	18760	662
63	20230731	180200	683201270	18760	18760	18760	18760	0
64	20230731	180100	683201270	18760	18760	18760	18760	0
65	20230731	180000	683201270	18760	18760	18760	18760	0
66	20230731	175900	683201270	18760	18760	18760	18760	0
67	20230731	175800	683201270	18760	18760	18760	18760	0
68	20230731	175700	683201270	18760	18760	18760	18760	0
69	20230731	175600	683201270	18760	18760	18760	18760	0
70	20230731	175500	683201270	18760	18760	18760	18760	0
71	20230731	175400	683201270	18760	18760	18760	18760	0
72	20230731	175300	683201270	18760	18760	18760	18760	0
73	20230731	175200	683201270	18760	18760	18760	18760	0
74	20230731	175100	683201270	18760	18760	18760	18760	0
75	20230731	175000	683201270	18760	18760	18760	18760	0
76	20230731	174900	683201270	18760	18760	18760	18760	0
77	20230731	174800	683201270	18760	18760	18760	18760	0
78	20230731	174700	683201270	18760	18760	18760	18760	0
79	20230731	174600	683201270	18760	18760	18760	18760	0
80	20230731	174500	683201270	18760	18760	18760	18760	0
81	20230731	174400	683201270	18760	18760	18760	18760	0
82	20230731	174300	683201270	18760	18760	18760	18760	0
83	20230731	174200	683201270	18760	18760	18760	18760	0
84	20230731	174100	683201270	18760	18760	18760	18760	0
85	20230731	174000	683201270	18760	18760	18760	18760	0
86	20230731	173900	683201270	18760	18760	18760	18760	0
87	20230731	173800	683201270	18760	18760	18760	18760	0
88	20230731	173700	683201270	18760	18760	18760	18760	0
89	20230731	173600	683201270	18760	18760	18760	18760	0
90	20230731	173500	683201270	18760	18760	18760	18760	0
91	20230731	173400	683201270	18760	18760	18760	18760	0
92	20230731	173300	683201270	18760	18760	18760	18760	662
93	20230731	173200	683201270	18760	18760	18760	18760	0
94	20230731	173100	683201270	18760	18760	18760	18760	0
95	20230731	173000	683201270	18760	18760	18760	18760	0
96	20230731	172900	683201270	18760	18760	18760	18760	0
97	20230731	172800	683201270	18760	18760	18760	18760	0
98	20230731	172700	683201270	18760	18760	18760	18760	0
99	20230731	172600	683201270	18760	18760	18760	18760	0
100	20230731	172500	683201270	18760	18760	18760	18760	0
101	20230731	172400	683201270	18760	18760	18760	18760	0
102	20230731	172300	683201270	18760	18760	18760	18760	0
103	20230731	172200	683201270	18760	18760	18760	18760	0
104	20230731	172100	683201270	18760	18760	18760	18760	0
105	20230731	172000	683201270	18760	18760	18760	18760	0
106	20230731	171900	683201270	18760	18760	18760	18760	0
107	20230731	171800	683201270	18760	18760	18760	18760	0
108	20230731	171700	683201270	18760	18760	18760	18760	0
109	20230731	171600	683201270	18760	18760	18760	18760	0
110	20230731	171500	683201270	18760	18760	18760	18760	0
111	20230731	171400	683201270	18760	18760	18760	18760	0
112	20230731	171300	683201270	18760	18760	18760	18760	0
113	20230731	171200	683201270	18760	18760	18760	18760	0
114	20230731	171100	683201270	18760	18760	18760	18760	0
115	20230731	171000	683201270	18760	18760	18760	18760	0
116	20230731	170900	683201270	18760	18760	18760	18760	0
117	20230731	170800	683201270	18760	18760	18760	18760	0
118	20230731	170700	683201270	18760	18760	18760	18760	0
119	20230731	170600	683201270	18760	18760	18760	18760	0
120	20230731	170500	683201270	18760	18760	18760	18760	0
121	20230731	170400	683201270	18760	18760	18760	18760	0
122	20230731	170300	683201270	18760	18760	18760	18760	662
123	20230731	170200	683201270	18760	18760	18760	18760	0
124	20230731	170100	683201270	18760	18760	18760	18760	0
125	20230731	170000	683201270	18760	18760	18760	18760	0
126	20230731	165900	683201270	18760	18760	18760	18760	0
127	20230731	165800	683201270	18760	18760	18760	18760	0
128	20230731	165700	683201270	18760	18760	18760	18760	0
129	20230731	165600	683201270	18760	18760	18760	18760	0
130	20230731	165500	683201270	18760	18760	18760	18760	0
131	20230731	165400	683201270	18760	18760	18760	18760	0
132	20230731	165300	683201270	18760	18760	18760	18760	0
133	20230731	165200	683201270	18760	18760	18760	18760	0
134	20230731	165100	683201270	18760	18760	18760	18760	0
135	20230731	165000	683201270	18760	18760	18760	18760	0
136	20230731	164900	683201270	18760	18760	18760	18760	0
137	20230731	164800	683201270	18760	18760	18760	18760	0
138	20230731	164700	683201270	18760	18760	18760	18760	0
139	20230731	164600	683201270	18760	18760	18760	18760	0
140	20230731	164500	683201270	18760	18760	18760	18760	0
141	20230731	164400	683201270	18760	18760	18760	18760	0
142	20230731	164300	683201270	18760	18760	18760	18760	0
143	20230731	164200	683201270	18760	18760	18760	18760	0
144	20230731	164100	683201270	18760	18760	18760	18760	0
145	20230731	164000	683201270	18760	18760	18760	18760	0
146	20230731	163900	683201270	18760	18760	18760	18760	0
147	20230731	163800	683201270	18760	18760	18760	18760	0
148	20230731	163700	683201270	18760	18760	18760	18760	0
149	20230731	163600	683201270	18760	18760	18760	18760	0
150	20230731	163500	683201270	18760	18760	18760	18760	0
151	20230731	163400	683201270	18760	18760	18760	18760	0
152	20230731	163300	683201270	18760	18760	18760	18760	662
153	20230731	163200	683201270	18760	18760	18760	18760	0
154	20230731	163100	683201270	18760	18760	18760	18760	0
155	20230731	163000	683201270	18760	18760	18760	18760	0
156	20230731	162900	683201270	18760	18760	18760	18760	0
157	20230731	162800	683201270	18760	18760	18760	18760	0
158	20230731	162700	683201270	18760	18760	18760	18760	0
159	20230731	162600	683201270	18760	18760	18760	18760	0
160	20230731	162500	683201270	18760	18760	18760	18760	0
161	20230731	162400	683201270	18760	18760	18760	18760	0
162	20230731	162300	683201270	18760	18760	18760	18760	0
163	20230731	162200	683201270	18760	18760	18760	18760	0
164	20230731	162100	683201270	18760	18760	18760	18760	0
165	20230731	162000	683201270	18760	18760	18760	18760	0
166	20230731	161900	683201270	18760	18760	18760	18760	0
167	20230731	161800	683201270	18760	18760	18760	18760	0
168	20230731	161700	683201270	18760	18760	18760	18760	0
169	20230731	161600	683201270	18760	18760	18760	18760	0
170	20230731	161500	683201270	18760	18760	18760	18760	0
171	20230731	161400	683201270	18760	18760	18760	18760	0
172	20230731	161300	683201270	18760	18760	18760	18760	0
173	20230731	161200	683201270	18760	18760	18760	18760	0
174	20230731	161100	683201270	18760	18760	18760	18760	0
175	20230731	161000	683201270	18760	18760	18760	18760	0
176	20230731	160900	683201270	18760	18760	18760	18760	0
177	20230731	160800	683201270	18760	18760	18760	18760	0
178	20230731	160700	683201270	18760	18760	18760	18760	0
179	20230731	160600	683201270	18760	18760	18760	18760	0
180	20230731	160500	683201270	18760	18760	18760	18760	0
181	20230731	160400	683201270	18760	18760	18760	18760	0
182	20230731	160300	683201270	18760	18760	18760	18760	662
183	20230731	160200	683201270	18760	18760	18760	18760	0
184	20230731	160100	683201270	18760	18760	18760	18760	0
185	20230731	160000	683201270	18760	18760	18760	18760	0
186	20230731	155900	683201270	18760	18760	18760	18760	0
187	20230731	155800	683201270	18760	18760	18760	18760	0
188	20230731	155700	683201270	18760	18760	18760	18760	0
189	20230731	155600	683201270	18760	18760	18760	18760	0
190	20230731	155500	683201270	18760	18760	18760	18760	0
191	20230731	155400	683201270	18760	18760	18760	18760	0
192	20230731	155300	683201270	18760	18760	18760	18760	0
193	20230731	155200	683201270	18760	18760	18760	18760	0
194	20230731	155100	683201270	18760	18760	18760	18760	0
195	20230731	155000	683201270	18760	18760	18760	18760	0
196	20230731	154900	683201270	18760	18760	18760	18760	0
197	20230731	154800	683201270	18760	18760	18760	18760	0
198	20230731	154700	683201270	18760	18760	18760	18760	0
199	20230731	154600	683201270	18760	18760	18760	18760	0
200	20230731	154500	683201270	18760	18760	18760	18760	0
201	20230731	154400	683201270	18760	18760	18760	18760	0
202	20230731	154300	683201270	18760	18760	18760	18760	0
203	20230731	154200	683201270	18760	18760	18760	18760	0
204	20230731	154100	683201270	18760	18760	18760	18760	0
205	20230731	154000	683201270	18760	18760	18760	18760	0
206	20230731	153900	683201270	18760	18760	18760	18760	0
207	20230731	153800	683201270	18760	18760	18760	18760	0
208	20230731	153700	683201270	18760	18760	18760	18760	0
209	20230731	153600	683201270	18760	18760	18760	18760	0
210	20230731	153500	683201270	18760	18760	18760	18760	0
211	20230731	153400	683201270	18760	18760	18760	18760	0
212	20230731	153300	683201270	18760	18760	18760	18760	662
213	20230731	153200	683201270	18760	18760	18760	18760	0
214	20230731	153100	683201270	18760	18760	18760	18760	0
215	20230731	153000	683201270	18760	18760	18760	18760	662
216	20230731	152900	670782150	18760	18760	18760	18760	0
217	20230731	152800	670782150	18760	18760	18760	18760	0
218	20230731	152700	670782150	18760	18760	18760	18760	0
219	20230731	152600	670782150	18760	18760	18760	18760	0
220	20230731	152500	670782150	18760	18760	18760	18760	0
221	20230731	152400	670782150	18760	18760	18760	18760	0
222	20230731	152300	670782150	18760	18760	18760	18760	0
223	20230731	152200	670782150	18760	18760	18760	18760	0
224	20230731	152100	670782150	18760	18760	18760	18760	0
225	20230731	152000	670782150	18760	18760	18760	18760	0
226	20230731	151900	670782150	18760	18750	18760	18750	19
227	20230731	151800	670425860	18740	18750	18750	18740	17
228	20230731	151700	670107120	18750	18750	18750	18750	16
229	20230731	151600	669807120	18760	18760	18770	18760	17
230	20230731	151500	669488130	18760	18760	18770	18760	171
231	20230731	151400	666280130	18760	18750	18760	18750	70
232	20230731	151300	664967600	18760	18760	18760	18760	11
233	20230731	151200	664761240	18760	18760	18760	18760	19
234	20230731	151100	664404800	18760	18760	18760	18760	111
235	20230731	151000	662322440	18760	18760	18760	18760	72
236	20230731	150900	660971720	18770	18770	18770	18770	64
237	20230731	150800	659770440	18770	18770	18770	18770	29
238	20230731	150700	659226110	18770	18780	18780	18770	88
239	20230731	150600	657573620	18770	18760	18770	18760	62
240	20230731	150500	656410060	18760	18760	18760	18760	15
241	20230731	150400	656128660	18760	18760	18760	18760	19
242	20230731	150300	655772220	18760	18760	18760	18760	13
243	20230731	150200	655528340	18760	18760	18760	18760	1
244	20230731	150100	655509580	18760	18750	18760	18750	38
245	20230731	150000	654797070	18750	18750	18750	18730	50
246	20230731	145900	653859840	18750	18750	18750	18750	2
247	20230731	145800	653822340	18750	18750	18750	18750	0
248	20230731	145700	653822340	18750	18750	18790	18750	186
249	20230731	145600	650332610	18740	18740	18740	18740	1
250	20230731	145500	650313870	18770	18740	18770	18740	595
251	20230731	145400	639146700	18740	18740	18740	18740	54
252	20230731	145300	638134740	18730	18730	18730	18730	31
253	20230731	145200	637554110	18730	18730	18730	18730	1
254	20230731	145100	637535380	18740	18700	18760	18700	896
255	20230731	145000	620770150	18700	18690	18700	18690	150
256	20230731	144900	617965310	18690	18690	18690	18690	18
257	20230731	144800	617628890	18690	18690	18690	18690	13
258	20230731	144700	617385920	18690	18670	18690	18670	255
259	20230731	144600	612620490	18670	18680	18690	18670	247
260	20230731	144500	608008050	18670	18670	18670	18670	17
261	20230731	144400	607690660	18670	18670	18670	18670	27
262	20230731	144300	607186570	18660	18660	18660	18660	17
263	20230731	144200	606869350	18660	18660	18660	18660	14
264	20230731	144100	606608110	18660	18650	18660	18650	35
265	20230731	144000	605955170	18650	18650	18650	18650	15
266	20230731	143900	605675420	18650	18650	18650	18650	0
267	20230731	143800	605675420	18650	18650	18650	18650	42
268	20230731	143700	604892120	18640	18640	18640	18640	15
269	20230731	143600	604612520	18640	18640	18640	18640	17
270	20230731	143500	604295640	18640	18640	18640	18640	15
271	20230731	143400	604016040	18640	18640	18640	18640	33
272	20230731	143300	603400920	18630	18630	18630	18630	23
273	20230731	143200	602972430	18630	18630	18630	18630	69
274	20230731	143100	601686960	18630	18630	18630	18630	15
275	20230731	143000	601407510	18630	18630	18630	18630	17
276	20230731	142900	601090800	18630	18630	18630	18630	29
277	20230731	142800	600550530	18620	18620	18620	18620	16
278	20230731	142700	600252610	18620	18620	18620	18620	15
279	20230731	142600	599973310	18620	18620	18620	18620	18
280	20230731	142500	599638150	18620	18620	18620	18620	38
281	20230731	142400	598930590	18610	18600	18610	18600	74
282	20230731	142300	597553610	18600	18600	18600	18590	36
283	20230731	142200	596884030	18600	18590	18600	18590	111
284	20230731	142100	594819760	18580	18580	18580	18580	13
285	20230731	142000	594578220	18580	18580	18580	18580	17
286	20230731	141900	594262360	18580	18580	18580	18580	0
287	20230731	141800	594262360	18580	18580	18580	18580	49
288	20230731	141700	593351940	18570	18570	18570	18570	17
289	20230731	141600	593036250	18570	18570	18570	18570	14
290	20230731	141500	592776270	18570	18570	18570	18570	16
291	20230731	141400	592479150	18570	18570	18570	18570	16
292	20230731	141300	592182030	18570	18570	18570	18570	218
293	20230731	141200	588133770	18570	18570	18570	18570	13
294	20230731	141100	587892360	18570	18570	18570	18570	0
295	20230731	141000	587892360	18570	18590	18590	18570	115
296	20230731	140900	585755090	18600	18600	18600	18600	4
297	20230731	140800	585680690	18610	18610	18610	18610	4
298	20230731	140700	585606250	18610	18610	18610	18610	17
299	20230731	140600	585289880	18610	18590	18610	18590	33
300	20230731	140500	584676120	18590	18590	18590	18590	16
301	20230731	140400	584378680	18590	18590	18590	18590	15
302	20230731	140300	584099830	18600	18590	18600	18590	33
303	20230731	140200	583486220	18590	18590	18590	18590	13
304	20230731	140100	583244550	18590	18590	18590	18590	18
305	20230731	140000	582909930	18590	18590	18590	18590	0
306	20230731	135900	582909930	18590	18590	18590	18590	13
307	20230731	135800	582668260	18590	18590	18590	18590	16
308	20230731	135700	582370820	18590	18590	18590	18590	15
309	20230731	135600	582091970	18590	18590	18590	18590	31
310	20230731	135500	581515680	18580	18580	18580	18580	81
311	20230731	135400	580010700	18570	18580	18580	18570	31
312	20230731	135300	579434880	18570	18570	18570	18570	15
313	20230731	135200	579156330	18570	18570	18570	18570	19
314	20230731	135100	578803500	18570	18570	18570	18570	12
315	20230731	135000	578580660	18570	18570	18570	18570	18
316	20230731	134900	578246400	18570	18570	18570	18570	14
317	20230731	134800	577986420	18570	18570	18570	18570	18
318	20230731	134700	577652160	18570	18580	18580	18570	17
319	20230731	134600	577336430	18580	18570	18580	18570	231
320	20230731	134500	573046740	18560	18560	18560	18560	12
321	20230731	134400	572824020	18560	18560	18560	18560	17
322	20230731	134300	572508500	18560	18560	18560	18560	15
323	20230731	134200	572230100	18560	18560	18560	18560	38
324	20230731	134100	571524820	18560	18560	18560	18560	266
325	20230731	134000	566587860	18570	18560	18570	18560	28
326	20230731	133900	566068050	18560	18560	18560	18560	17
327	20230731	133800	565752530	18560	18570	18570	18560	22
328	20230731	133700	565344130	18560	18560	18560	18560	18
329	20230731	133600	565010050	18560	18570	18570	18560	17
330	20230731	133500	564694500	18560	18560	18560	18560	15
331	20230731	133400	564416100	18560	18560	18560	18560	16
332	20230731	133300	564119140	18560	18560	18560	18560	19
333	20230731	133200	563766500	18560	18560	18560	18560	13
334	20230731	133100	563525220	18560	18560	18560	18560	16
335	20230731	133000	563228260	18560	18560	18560	18560	15
336	20230731	132900	562949860	18560	18560	18560	18560	16
337	20230731	132800	562652900	18560	18560	18560	18560	15
338	20230731	132700	562374500	18560	18560	18560	18560	0
339	20230731	132600	562374500	18560	18570	18570	18560	150
340	20230731	132500	559590300	18570	18580	18580	18570	20
341	20230731	132400	559218850	18590	18590	18590	18590	7
342	20230731	132300	559088720	18590	18590	18590	18590	17
343	20230731	132200	558772690	18590	18590	18590	18590	14
344	20230731	132100	558512430	18590	18590	18590	18590	16
345	20230731	132000	558214990	18590	18590	18590	18590	2
346	20230731	131900	558177810	18580	18580	18590	18580	34
347	20230731	131800	557546070	18570	18570	18570	18570	18
348	20230731	131700	557211810	18570	18570	18570	18570	28
349	20230731	131600	556691850	18570	18560	18570	18560	35
350	20230731	131500	556042210	18560	18560	18560	18560	17
351	20230731	131400	555726690	18550	18550	18550	18550	17
352	20230731	131300	555411340	18550	18550	18550	18550	15
353	20230731	131200	555133090	18550	18540	18550	18540	309
354	20230731	131100	549401310	18540	18540	18540	18540	14
355	20230731	131000	549141750	18540	18530	18540	18530	28
356	20230731	130900	548622810	18540	18540	18540	18540	4
357	20230731	130800	548548650	18540	18540	18540	18540	16
358	20230731	130700	548252010	18550	18550	18550	18550	20
359	20230731	130600	547881010	18550	18530	18550	18530	217
360	20230731	130500	543859660	18560	18560	18560	18560	0
361	20230731	130400	543859660	18560	18560	18560	18560	0
362	20230731	130300	543859660	18560	18540	18560	18500	1460
363	20230731	130200	516839660	18520	18540	18540	18500	2235
364	20230731	130100	475471910	18540	18540	18540	18540	19
365	20230731	130000	475119650	18550	18560	18560	18550	2
366	20230731	125900	475082540	18550	18560	18560	18550	23
367	20230731	125800	474655820	18560	18560	18560	18560	1
368	20230731	125700	474637260	18560	18570	18570	18560	60
369	20230731	125600	473523220	18570	18570	18570	18570	33
370	20230731	125500	472910410	18570	18570	18570	18570	17
371	20230731	125400	472594720	18570	18580	18580	18570	49
372	20230731	125300	471684390	18580	18580	18580	18580	18
373	20230731	125200	471349950	18580	18580	18580	18580	13
374	20230731	125100	471108410	18590	18590	18590	18590	146
375	20230731	125000	468394270	18590	18590	18590	18590	14
376	20230731	124900	468134010	18600	18590	18600	18590	19
377	20230731	124800	467780780	18590	18590	18590	18590	15
378	20230731	124700	467501930	18600	18600	18600	18600	20
379	20230731	124600	467129930	18600	18600	18600	18600	13
380	20230731	124500	466888130	18600	18600	18600	18600	18
381	20230731	124400	466553330	18600	18600	18600	18600	13
382	20230731	124300	466311530	18600	18590	18600	18590	35
383	20230731	124200	465660720	18590	18590	18590	18590	8
384	20230731	124100	465512000	18590	18590	18590	18590	13
385	20230731	124000	465270330	18590	18590	18590	18590	16
386	20230731	123900	464972890	18590	18590	18590	18590	15
387	20230731	123800	464694040	18590	18600	18600	18590	20
388	20230731	123700	464322230	18590	18590	18590	18590	28
389	20230731	123600	463801710	18600	18600	18600	18600	6
390	20230731	123500	463690110	18590	18590	18590	18590	13
391	20230731	123400	463448440	18590	18600	18600	18590	29
392	20230731	123300	462909200	18590	18600	18600	18590	600
393	20230731	123200	451751740	18610	18600	18610	18600	28
394	20230731	123100	451230920	18610	18610	18610	18610	7
395	20230731	123000	451100650	18600	18600	18600	18600	24
396	20230731	122900	450654250	18630	18610	18630	18610	134
397	20230731	122800	448158480	18610	18600	18610	18600	18
398	20230731	122700	447823660	18610	18610	18610	18600	25
399	20230731	122600	447358560	18610	18610	18610	18610	17
400	20230731	122500	447042190	18610	18610	18610	18610	15
401	20230731	122400	446763040	18610	18610	18610	18610	16
402	20230731	122300	446465280	18610	18610	18610	18610	0
403	20230731	122200	446465280	18610	18620	18620	18610	68
404	20230731	122100	445199270	18620	18630	18630	18620	18
405	20230731	122000	444864090	18630	18630	18630	18630	15
406	20230731	121900	444584640	18630	18630	18630	18630	17
407	20230731	121800	444267930	18630	18620	18630	18620	23
408	20230731	121700	443839590	18620	18620	18620	18620	23
409	20230731	121600	443411330	18620	18630	18630	18620	17
410	20230731	121500	443094780	18630	18630	18630	18630	8
411	20230731	121400	442945740	18630	18630	18630	18630	14
412	20230731	121300	442684920	18640	18640	18640	18640	10
413	20230731	121200	442498520	18640	18640	18640	18640	15
414	20230731	121100	442218920	18640	18650	18650	18640	31
415	20230731	121000	441640830	18660	18660	18660	18660	3
416	20230731	120900	441584850	18660	18660	18660	18660	17
417	20230731	120800	441267630	18660	18660	18660	18660	14
418	20230731	120700	441006390	18660	18660	18660	18660	22
419	20230731	120600	440595870	18660	18660	18660	18660	15
420	20230731	120500	440315970	18660	18660	18660	18660	18
421	20230731	120400	439980090	18660	18670	18670	18660	68
422	20230731	120300	438711120	18680	18680	18680	18680	0
423	20230731	120200	438711120	18680	18680	18680	18680	21
424	20230731	120100	438318840	18680	18680	18680	18680	12
425	20230731	120000	438094680	18690	18670	18690	18670	20
426	20230731	115900	437721180	18670	18670	18670	18670	1
427	20230731	115800	437702510	18670	18670	18670	18670	16
428	20230731	115700	437403790	18670	18680	18680	18670	30
429	20230731	115600	436843640	18690	18690	18690	18680	32
430	20230731	115500	436245740	18690	18700	18700	18690	89
431	20230731	115400	434581570	18700	18700	18700	18700	16
432	20230731	115300	434282370	18700	18700	18700	18700	16
433	20230731	115200	433983170	18720	18720	18720	18720	21
434	20230731	115100	433590050	18720	18730	18730	18720	29
435	20230731	115000	433047010	18730	18720	18730	18720	19
436	20230731	114900	432691310	18720	18700	18720	18700	155
437	20230731	114800	429790020	18710	18710	18710	18710	14
438	20230731	114700	429528080	18710	18720	18720	18710	110
439	20230731	114600	427469040	18720	18720	18720	18720	17
440	20230731	114500	427150800	18720	18720	18720	18720	14
441	20230731	114400	426888720	18730	18730	18730	18730	181
442	20230731	114300	423498590	18740	18740	18740	18740	11
443	20230731	114200	423292450	18740	18740	18740	18740	71
444	20230731	114100	421961910	18750	18750	18750	18750	17
445	20230731	114000	421643160	18750	18750	18750	18750	14
446	20230731	113900	421380660	18750	18750	18750	18750	35
447	20230731	113800	420724410	18740	18730	18740	18730	45
448	20230731	113700	419881430	18720	18720	18720	18720	34
449	20230731	113600	419244950	18720	18720	18720	18720	17
450	20230731	113500	418926710	18720	18710	18720	18710	32
451	20230731	113400	418327830	18710	18710	18710	18710	15
452	20230731	113300	418047180	18710	18710	18710	18710	16
453	20230731	113200	417747820	18720	18720	18720	18720	17
454	20230731	113100	417429580	18730	18730	18730	18730	3
455	20230731	113000	417373390	18740	18740	18740	18740	4
456	20230731	112900	417298430	18740	18740	18740	18740	27
457	20230731	112800	416792450	18870	18870	18870	18870	0
458	20230731	112700	416792450	18870	18870	18870	18870	0
459	20230731	112600	416792450	18870	18870	18870	18870	0
460	20230731	112500	416792450	18870	18870	18870	18870	0
461	20230731	112400	416792450	18870	18760	18870	18760	140
462	20230731	112300	414154820	18870	18870	18870	18870	0
463	20230731	112200	414154820	18870	18720	18870	18720	808
464	20230731	112100	398930740	18720	18720	18720	18720	17
465	20230731	112000	398612500	18720	18720	18720	18720	22
466	20230731	111900	398200660	18720	18720	18720	18720	6
467	20230731	111800	398088340	18710	18710	18710	18710	25
468	20230731	111700	397620590	18700	18690	18700	18690	408
469	20230731	111600	389991040	18690	18680	18690	18680	154
470	20230731	111500	387112990	18680	18680	18680	18680	10
471	20230731	111400	386926190	18680	18670	18680	18670	70
472	20230731	111300	385619110	18670	18680	18680	18670	41
473	20230731	111200	384853370	18680	18680	18680	18680	4
474	20230731	111100	384778650	18690	18680	18690	18680	68
475	20230731	111000	383508050	18690	18680	18690	18680	40
476	20230731	110900	382760500	18670	18660	18670	18660	39
477	20230731	110800	382032510	18670	18650	18670	18650	45
478	20230731	110700	381192890	18650	18650	18650	18650	15
479	20230731	110600	380913140	18650	18620	18650	18620	164
480	20230731	110500	377857360	18630	18630	18630	18630	1
481	20230731	110400	377838730	18620	18630	18630	18620	19
482	20230731	110300	377484910	18620	18610	18620	18610	24
483	20230731	110200	377038100	18600	18600	18600	18600	233
484	20230731	110100	372704300	18590	18590	18590	18590	17
485	20230731	110000	372388270	18590	18560	18590	18560	118
486	20230731	105900	370197250	18560	18600	18600	18510	1919
487	20230731	105800	334596130	18590	18570	18590	18510	1016
488	20230731	105700	315766320	18570	18570	18570	18570	18
489	20230731	105600	315432060	18570	18570	18570	18570	13
490	20230731	105500	315190650	18570	18570	18570	18570	247
491	20230731	105400	310603860	18590	18590	18590	18570	215
492	20230731	105300	306609520	18590	18600	18600	18590	157
493	20230731	105200	303690650	18600	18600	18600	18600	15
494	20230731	105100	303411650	18610	18610	18610	18610	42
495	20230731	105000	302630030	18610	18630	18630	18610	161
496	20230731	104900	299632750	18630	18630	18630	18630	0
497	20230731	104800	299632750	18630	18640	18640	18630	166
498	20230731	104700	296539770	18650	18650	18650	18650	2
499	20230731	104600	296502470	18640	18650	18650	18640	206
500	20230731	104500	292661290	18650	18660	18660	18650	400
501	20230731	104400	285201080	18660	18660	18660	18660	84
502	20230731	104300	283633640	18660	18670	18670	18660	338
503	20230731	104200	277326510	18670	18680	18680	18670	23
504	20230731	104100	276897060	18680	18680	18680	18660	126
505	20230731	104000	274545000	18680	18700	18700	18680	31
506	20230731	103900	273965750	18700	18700	18700	18700	15
507	20230731	103800	273685250	18710	18700	18710	18700	42
508	20230731	103700	272899620	18710	18710	18710	18710	114
509	20230731	103600	270766680	18710	18710	18710	18710	16
510	20230731	103500	270467320	18710	18710	18710	18710	16
511	20230731	103400	270167960	18710	18710	18710	18710	16
512	20230731	103300	269868600	18710	18710	18710	18710	240
513	20230731	103200	265378200	18700	18760	18760	18700	2219
514	20230731	103100	223869480	18770	18770	18770	18770	1
515	20230731	103000	223850710	18770	18770	18770	18770	56
516	20230731	102900	222799590	18770	18770	18770	18770	16
517	20230731	102800	222499270	18780	18780	18780	18780	3
518	20230731	102700	222442930	18780	18780	18780	18780	15
519	20230731	102600	222161230	18790	18790	18790	18790	0
520	20230731	102500	222161230	18790	18790	18790	18790	10
521	20230731	102400	221973330	18790	18790	18790	18790	14
522	20230731	102300	221710270	18790	18790	18790	18790	17
523	20230731	102200	221390840	18790	18830	18830	18790	116
524	20230731	102100	219211040	18860	18860	18860	18860	0
525	20230731	102000	219211040	18860	18750	18860	18750	542
526	20230731	101900	208992550	18750	18720	18750	18720	504
527	20230731	101800	199547830	18720	18730	18730	18720	16
528	20230731	101700	199248280	18730	18730	18730	18730	17
529	20230731	101600	198929870	18740	18790	18790	18740	394
530	20230731	101500	191544810	18800	18800	18800	18800	15
531	20230731	101400	191262810	18810	18820	18820	18810	12
532	20230731	101300	191037000	18820	18820	18820	18820	32
533	20230731	101200	190434760	18830	18830	18830	18830	1
534	20230731	101100	190415930	18840	18840	18840	18840	2
535	20230731	101000	190378250	18840	18840	18840	18840	278
536	20230731	100900	185140730	18840	18840	18840	18840	16
537	20230731	100800	184839290	18850	18750	18850	18740	27
538	20230731	100700	184333140	18740	18750	18750	18740	25
539	20230731	100600	183864500	18880	18880	18880	18880	34
540	20230731	100500	183222580	18740	18750	18880	18740	714
541	20230731	100400	169782630	18760	18760	18760	18760	0
542	20230731	100300	169782630	18760	18730	18760	18730	246
543	20230731	100200	165170190	18720	18720	18720	18720	5
544	20230731	100100	165076590	18720	18730	18730	18720	137
545	20230731	100000	162511710	18740	18740	18740	18740	2
546	20230731	095900	162474230	18730	18730	18730	18730	0
547	20230731	095800	162474230	18730	18730	18730	18730	50
548	20230731	095700	161537730	18720	18740	18740	18720	100
549	20230731	095600	159665700	18720	18820	18820	18720	901
550	20230731	095500	142778990	18820	18880	18880	18820	280
551	20230731	095400	137505250	18880	18880	18880	18880	0
552	20230731	095300	137505250	18880	18880	18880	18880	0
553	20230731	095200	137505250	18880	18880	18880	18880	5
554	20230731	095100	137410850	18880	18880	18880	18880	29
555	20230731	095000	136863330	18880	18880	18880	18880	25
556	20230731	094900	136391330	18890	18890	18890	18890	12
557	20230731	094800	136164650	18890	18890	18890	18890	6
558	20230731	094700	136051310	18900	18900	18900	18900	146
559	20230731	094600	133291910	18900	18880	18900	18880	219
560	20230731	094500	129154910	18870	18870	18870	18870	0
561	20230731	094400	129154910	18870	18870	18870	18870	17
562	20230731	094300	128834120	18870	18870	18870	18870	5
563	20230731	094200	128739770	18860	18860	18860	18860	3
564	20230731	094100	128683190	18860	18860	18860	18860	0
565	20230731	094000	128683190	18860	18850	18860	18850	6
566	20230731	093900	128570070	18850	18850	18850	18850	163
567	20230731	093800	125497520	18830	18840	18840	18830	142
568	20230731	093700	122823510	18840	18840	18840	18840	4
569	20230731	093600	122748150	18840	18840	18840	18840	72
570	20230731	093500	121391670	18840	18840	18840	18840	0
571	20230731	093400	121391670	18840	18840	18840	18840	0
572	20230731	093300	121391670	18840	18840	18870	18840	130
573	20230731	093200	118942320	18840	18870	18870	18840	3
574	20230731	093100	118885770	18840	18840	18840	18840	7
575	20230731	093000	118753890	18840	18840	18840	18840	103
576	20230731	092900	116813370	18840	18870	18870	18840	576
577	20230731	092800	105949390	18880	18900	18900	18880	33
578	20230731	092700	105325970	18900	18890	18900	18890	254
579	20230731	092600	100526690	18900	18930	18930	18900	44
580	20230731	092500	99694730	18930	18930	18930	18930	26
581	20230731	092400	99202550	18920	18920	18940	18890	215
582	20230731	092300	95136920	18890	18890	18890	18890	0
583	20230731	092200	95136920	18890	18870	18920	18870	154
584	20230731	092100	92226630	18870	18880	18880	18870	36
585	20230731	092000	91547300	18870	18870	18870	18860	16
586	20230731	091900	91245390	18860	18780	18860	18770	1703
587	20230731	091800	59170940	18780	18780	18780	18780	30
588	20230731	091700	58607540	18770	18760	18780	18720	302
589	20230731	091600	52938950	18720	18720	18720	18720	19
590	20230731	091500	52583270	18720	18730	18730	18720	28
591	20230731	091400	52059090	18770	18770	18770	18740	326
592	20230731	091300	45943150	18770	18820	18820	18770	264
593	20230731	091200	40987190	18780	18780	18780	18780	5
594	20230731	091100	40893290	18770	18770	18770	18770	1
595	20230731	091000	40874520	18770	18770	18770	18770	1
596	20230731	090900	40855750	18830	18830	18830	18830	926
597	20230731	090800	23419170	18830	18770	18830	18770	161
598	20230731	090700	20388980	18770	18770	18770	18770	105
599	20230731	090600	18418130	18770	18770	18770	18770	11
600	20230731	090500	18211660	18770	18770	18770	18770	3
601	20230731	090400	18155350	18770	18770	18770	18770	2
602	20230731	090300	18117810	18670	18830	18830	18670	34
603	20230731	090200	17482390	18830	18830	18830	18830	106
604	20230731	090100	15486410	18770	18770	18770	18770	1
605	20230731	090000	15467640	18800	18860	18860	18800	821