KissMeData/081000/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193700	576891950	17030	17030	17030	17030	209
3	20230731	193600	576891950	17030	17030	17030	17030	0
4	20230731	193500	576891950	17030	17030	17030	17030	0
5	20230731	193400	576891950	17030	17030	17030	17030	0
6	20230731	193300	576891950	17030	17030	17030	17030	0
7	20230731	193200	576891950	17030	17030	17030	17030	0
8	20230731	193100	576891950	17030	17030	17030	17030	0
9	20230731	193000	576891950	17030	17030	17030	17030	0
10	20230731	192900	576891950	17030	17030	17030	17030	0
11	20230731	192800	576891950	17030	17030	17030	17030	0
12	20230731	192700	576891950	17030	17030	17030	17030	0
13	20230731	192600	576891950	17030	17030	17030	17030	0
14	20230731	192500	576891950	17030	17030	17030	17030	0
15	20230731	192400	576891950	17030	17030	17030	17030	0
16	20230731	192300	576891950	17030	17030	17030	17030	0
17	20230731	192200	576891950	17030	17030	17030	17030	0
18	20230731	192100	576891950	17030	17030	17030	17030	0
19	20230731	192000	576891950	17030	17030	17030	17030	0
20	20230731	191900	576891950	17030	17030	17030	17030	0
21	20230731	191800	576891950	17030	17030	17030	17030	0
22	20230731	191700	576891950	17030	17030	17030	17030	0
23	20230731	191600	576891950	17030	17030	17030	17030	0
24	20230731	191500	576891950	17030	17030	17030	17030	0
25	20230731	191400	576891950	17030	17030	17030	17030	0
26	20230731	191300	576891950	17030	17030	17030	17030	0
27	20230731	191200	576891950	17030	17030	17030	17030	0
28	20230731	191100	576891950	17030	17030	17030	17030	0
29	20230731	191000	576891950	17030	17030	17030	17030	0
30	20230731	190900	576891950	17030	17030	17030	17030	0
31	20230731	190800	576891950	17030	17030	17030	17030	0
32	20230731	190700	576891950	17030	17030	17030	17030	209
33	20230731	190600	576891950	17030	17030	17030	17030	0
34	20230731	190500	576891950	17030	17030	17030	17030	0
35	20230731	190400	576891950	17030	17030	17030	17030	0
36	20230731	190300	576891950	17030	17030	17030	17030	0
37	20230731	190200	576891950	17030	17030	17030	17030	0
38	20230731	190100	576891950	17030	17030	17030	17030	0
39	20230731	190000	576891950	17030	17030	17030	17030	0
40	20230731	185900	576891950	17030	17030	17030	17030	0
41	20230731	185800	576891950	17030	17030	17030	17030	0
42	20230731	185700	576891950	17030	17030	17030	17030	0
43	20230731	185600	576891950	17030	17030	17030	17030	0
44	20230731	185500	576891950	17030	17030	17030	17030	0
45	20230731	185400	576891950	17030	17030	17030	17030	0
46	20230731	185300	576891950	17030	17030	17030	17030	0
47	20230731	185200	576891950	17030	17030	17030	17030	0
48	20230731	185100	576891950	17030	17030	17030	17030	0
49	20230731	185000	576891950	17030	17030	17030	17030	0
50	20230731	184900	576891950	17030	17030	17030	17030	0
51	20230731	184800	576891950	17030	17030	17030	17030	0
52	20230731	184700	576891950	17030	17030	17030	17030	0
53	20230731	184600	576891950	17030	17030	17030	17030	0
54	20230731	184500	576891950	17030	17030	17030	17030	0
55	20230731	184400	576891950	17030	17030	17030	17030	0
56	20230731	184300	576891950	17030	17030	17030	17030	0
57	20230731	184200	576891950	17030	17030	17030	17030	0
58	20230731	184100	576891950	17030	17030	17030	17030	0
59	20230731	184000	576891950	17030	17030	17030	17030	0
60	20230731	183900	576891950	17030	17030	17030	17030	0
61	20230731	183800	576891950	17030	17030	17030	17030	0
62	20230731	183700	576891950	17030	17030	17030	17030	209
63	20230731	183600	576891950	17030	17030	17030	17030	0
64	20230731	183500	576891950	17030	17030	17030	17030	0
65	20230731	183400	576891950	17030	17030	17030	17030	0
66	20230731	183300	576891950	17030	17030	17030	17030	0
67	20230731	183200	576891950	17030	17030	17030	17030	0
68	20230731	183100	576891950	17030	17030	17030	17030	0
69	20230731	183000	576891950	17030	17030	17030	17030	0
70	20230731	182900	576891950	17030	17030	17030	17030	0
71	20230731	182800	576891950	17030	17030	17030	17030	0
72	20230731	182700	576891950	17030	17030	17030	17030	0
73	20230731	182600	576891950	17030	17030	17030	17030	0
74	20230731	182500	576891950	17030	17030	17030	17030	0
75	20230731	182400	576891950	17030	17030	17030	17030	0
76	20230731	182300	576891950	17030	17030	17030	17030	0
77	20230731	182200	576891950	17030	17030	17030	17030	0
78	20230731	182100	576891950	17030	17030	17030	17030	0
79	20230731	182000	576891950	17030	17030	17030	17030	0
80	20230731	181900	576891950	17030	17030	17030	17030	0
81	20230731	181800	576891950	17030	17030	17030	17030	0
82	20230731	181700	576891950	17030	17030	17030	17030	0
83	20230731	181600	576891950	17030	17030	17030	17030	0
84	20230731	181500	576891950	17030	17030	17030	17030	0
85	20230731	181400	576891950	17030	17030	17030	17030	0
86	20230731	181300	576891950	17030	17030	17030	17030	0
87	20230731	181200	576891950	17030	17030	17030	17030	0
88	20230731	181100	576891950	17030	17030	17030	17030	0
89	20230731	181000	576891950	17030	17030	17030	17030	0
90	20230731	180900	576891950	17030	17030	17030	17030	0
91	20230731	180800	576891950	17030	17030	17030	17030	0
92	20230731	180700	576891950	17030	17030	17030	17030	209
93	20230731	180600	576891950	17030	17030	17030	17030	0
94	20230731	180500	576891950	17030	17030	17030	17030	0
95	20230731	180400	576891950	17030	17030	17030	17030	0
96	20230731	180300	576891950	17030	17030	17030	17030	0
97	20230731	180200	576891950	17030	17030	17030	17030	0
98	20230731	180100	576891950	17030	17030	17030	17030	0
99	20230731	180000	576891950	17030	17030	17030	17030	0
100	20230731	175900	576891950	17030	17030	17030	17030	0
101	20230731	175800	576891950	17030	17030	17030	17030	0
102	20230731	175700	576891950	17030	17030	17030	17030	0
103	20230731	175600	576891950	17030	17030	17030	17030	0
104	20230731	175500	576891950	17030	17030	17030	17030	0
105	20230731	175400	576891950	17030	17030	17030	17030	0
106	20230731	175300	576891950	17030	17030	17030	17030	0
107	20230731	175200	576891950	17030	17030	17030	17030	0
108	20230731	175100	576891950	17030	17030	17030	17030	0
109	20230731	175000	576891950	17030	17030	17030	17030	0
110	20230731	174900	576891950	17030	17030	17030	17030	0
111	20230731	174800	576891950	17030	17030	17030	17030	0
112	20230731	174700	576891950	17030	17030	17030	17030	0
113	20230731	174600	576891950	17030	17030	17030	17030	0
114	20230731	174500	576891950	17030	17030	17030	17030	0
115	20230731	174400	576891950	17030	17030	17030	17030	0
116	20230731	174300	576891950	17030	17030	17030	17030	0
117	20230731	174200	576891950	17030	17030	17030	17030	0
118	20230731	174100	576891950	17030	17030	17030	17030	0
119	20230731	174000	576891950	17030	17030	17030	17030	0
120	20230731	173900	576891950	17030	17030	17030	17030	0
121	20230731	173800	576891950	17030	17030	17030	17030	0
122	20230731	173700	576891950	17030	17030	17030	17030	209
123	20230731	173600	576891950	17030	17030	17030	17030	0
124	20230731	173500	576891950	17030	17030	17030	17030	0
125	20230731	173400	576891950	17030	17030	17030	17030	0
126	20230731	173300	576891950	17030	17030	17030	17030	0
127	20230731	173200	576891950	17030	17030	17030	17030	0
128	20230731	173100	576891950	17030	17030	17030	17030	0
129	20230731	173000	576891950	17030	17030	17030	17030	0
130	20230731	172900	576891950	17030	17030	17030	17030	0
131	20230731	172800	576891950	17030	17030	17030	17030	0
132	20230731	172700	576891950	17030	17030	17030	17030	0
133	20230731	172600	576891950	17030	17030	17030	17030	0
134	20230731	172500	576891950	17030	17030	17030	17030	0
135	20230731	172400	576891950	17030	17030	17030	17030	0
136	20230731	172300	576891950	17030	17030	17030	17030	0
137	20230731	172200	576891950	17030	17030	17030	17030	0
138	20230731	172100	576891950	17030	17030	17030	17030	0
139	20230731	172000	576891950	17030	17030	17030	17030	0
140	20230731	171900	576891950	17030	17030	17030	17030	0
141	20230731	171800	576891950	17030	17030	17030	17030	0
142	20230731	171700	576891950	17030	17030	17030	17030	0
143	20230731	171600	576891950	17030	17030	17030	17030	0
144	20230731	171500	576891950	17030	17030	17030	17030	0
145	20230731	171400	576891950	17030	17030	17030	17030	0
146	20230731	171300	576891950	17030	17030	17030	17030	0
147	20230731	171200	576891950	17030	17030	17030	17030	0
148	20230731	171100	576891950	17030	17030	17030	17030	0
149	20230731	171000	576891950	17030	17030	17030	17030	0
150	20230731	170900	576891950	17030	17030	17030	17030	0
151	20230731	170800	576891950	17030	17030	17030	17030	0
152	20230731	170700	576891950	17030	17030	17030	17030	209
153	20230731	170600	576891950	17030	17030	17030	17030	0
154	20230731	170500	576891950	17030	17030	17030	17030	0
155	20230731	170400	576891950	17030	17030	17030	17030	0
156	20230731	170300	576891950	17030	17030	17030	17030	0
157	20230731	170200	576891950	17030	17030	17030	17030	0
158	20230731	170100	576891950	17030	17030	17030	17030	0
159	20230731	170000	576891950	17030	17030	17030	17030	0
160	20230731	165900	576891950	17030	17030	17030	17030	0
161	20230731	165800	576891950	17030	17030	17030	17030	0
162	20230731	165700	576891950	17030	17030	17030	17030	0
163	20230731	165600	576891950	17030	17030	17030	17030	0
164	20230731	165500	576891950	17030	17030	17030	17030	0
165	20230731	165400	576891950	17030	17030	17030	17030	0
166	20230731	165300	576891950	17030	17030	17030	17030	0
167	20230731	165200	576891950	17030	17030	17030	17030	0
168	20230731	165100	576891950	17030	17030	17030	17030	0
169	20230731	165000	576891950	17030	17030	17030	17030	0
170	20230731	164900	576891950	17030	17030	17030	17030	0
171	20230731	164800	576891950	17030	17030	17030	17030	0
172	20230731	164700	576891950	17030	17030	17030	17030	0
173	20230731	164600	576891950	17030	17030	17030	17030	0
174	20230731	164500	576891950	17030	17030	17030	17030	0
175	20230731	164400	576891950	17030	17030	17030	17030	0
176	20230731	164300	576891950	17030	17030	17030	17030	0
177	20230731	164200	576891950	17030	17030	17030	17030	0
178	20230731	164100	576891950	17030	17030	17030	17030	0
179	20230731	164000	576891950	17030	17030	17030	17030	0
180	20230731	163900	576891950	17030	17030	17030	17030	0
181	20230731	163800	576891950	17030	17030	17030	17030	0
182	20230731	163700	576891950	17030	17030	17030	17030	209
183	20230731	163600	576891950	17030	17030	17030	17030	0
184	20230731	163500	576891950	17030	17030	17030	17030	0
185	20230731	163400	576891950	17030	17030	17030	17030	0
186	20230731	163300	576891950	17030	17030	17030	17030	0
187	20230731	163200	576891950	17030	17030	17030	17030	0
188	20230731	163100	576891950	17030	17030	17030	17030	0
189	20230731	163000	576891950	17030	17030	17030	17030	0
190	20230731	162900	576891950	17030	17030	17030	17030	0
191	20230731	162800	576891950	17030	17030	17030	17030	0
192	20230731	162700	576891950	17030	17030	17030	17030	0
193	20230731	162600	576891950	17030	17030	17030	17030	0
194	20230731	162500	576891950	17030	17030	17030	17030	0
195	20230731	162400	576891950	17030	17030	17030	17030	0
196	20230731	162300	576891950	17030	17030	17030	17030	0
197	20230731	162200	576891950	17030	17030	17030	17030	0
198	20230731	162100	576891950	17030	17030	17030	17030	0
199	20230731	162000	576891950	17030	17030	17030	17030	0
200	20230731	161900	576891950	17030	17030	17030	17030	0
201	20230731	161800	576891950	17030	17030	17030	17030	0
202	20230731	161700	576891950	17030	17030	17030	17030	0
203	20230731	161600	576891950	17030	17030	17030	17030	0
204	20230731	161500	576891950	17030	17030	17030	17030	0
205	20230731	161400	576891950	17030	17030	17030	17030	0
206	20230731	161300	576891950	17030	17030	17030	17030	0
207	20230731	161200	576891950	17030	17030	17030	17030	0
208	20230731	161100	576891950	17030	17030	17030	17030	0
209	20230731	161000	576891950	17030	17030	17030	17030	0
210	20230731	160900	576891950	17030	17030	17030	17030	0
211	20230731	160800	576891950	17030	17030	17030	17030	0
212	20230731	160700	576891950	17030	17030	17030	17030	209
213	20230731	160600	576891950	17030	17030	17030	17030	0
214	20230731	160500	576891950	17030	17030	17030	17030	0
215	20230731	160400	576891950	17030	17030	17030	17030	0
216	20230731	160300	576891950	17030	17030	17030	17030	0
217	20230731	160200	576891950	17030	17030	17030	17030	0
218	20230731	160100	576891950	17030	17030	17030	17030	0
219	20230731	160000	576891950	17030	17030	17030	17030	0
220	20230731	155900	576891950	17030	17030	17030	17030	0
221	20230731	155800	576891950	17030	17030	17030	17030	0
222	20230731	155700	576891950	17030	17030	17030	17030	0
223	20230731	155600	576891950	17030	17030	17030	17030	0
224	20230731	155500	576891950	17030	17030	17030	17030	0
225	20230731	155400	576891950	17030	17030	17030	17030	0
226	20230731	155300	576891950	17030	17030	17030	17030	0
227	20230731	155200	576891950	17030	17030	17030	17030	0
228	20230731	155100	576891950	17030	17030	17030	17030	0
229	20230731	155000	576891950	17030	17030	17030	17030	0
230	20230731	154900	576891950	17030	17030	17030	17030	0
231	20230731	154800	576891950	17030	17030	17030	17030	0
232	20230731	154700	576891950	17030	17030	17030	17030	0
233	20230731	154600	576891950	17030	17030	17030	17030	0
234	20230731	154500	576891950	17030	17030	17030	17030	0
235	20230731	154400	576891950	17030	17030	17030	17030	0
236	20230731	154300	576891950	17030	17030	17030	17030	0
237	20230731	154200	576891950	17030	17030	17030	17030	0
238	20230731	154100	576891950	17030	17030	17030	17030	0
239	20230731	154000	576891950	17030	17030	17030	17030	0
240	20230731	153900	576891950	17030	17030	17030	17030	0
241	20230731	153800	576891950	17030	17030	17030	17030	0
242	20230731	153700	576891950	17030	17030	17030	17030	209
243	20230731	153600	576891950	17030	17030	17030	17030	0
244	20230731	153500	576891950	17030	17030	17030	17030	0
245	20230731	153400	576891950	17030	17030	17030	17030	0
246	20230731	153300	576891950	17030	17030	17030	17030	0
247	20230731	153200	576891950	17030	17030	17030	17030	0
248	20230731	153100	576891950	17030	17030	17030	17030	0
249	20230731	153000	576891950	17030	17030	17030	17030	209
250	20230731	152900	573332680	17000	17000	17000	17000	0
251	20230731	152800	573332680	17000	17000	17000	17000	0
252	20230731	152700	573332680	17000	17000	17000	17000	0
253	20230731	152600	573332680	17000	17000	17000	17000	0
254	20230731	152500	573332680	17000	17000	17000	17000	0
255	20230731	152400	573332680	17000	17000	17000	17000	0
256	20230731	152300	573332680	17000	17000	17000	17000	0
257	20230731	152200	573332680	17000	17000	17000	17000	0
258	20230731	152100	573332680	17000	17000	17000	17000	0
259	20230731	152000	573332680	17000	17000	17000	17000	0
260	20230731	151900	573332680	17000	17000	17000	16990	143
261	20230731	151800	570901690	17000	17000	17000	17000	54
262	20230731	151700	569983690	16990	16990	16990	16990	0
263	20230731	151600	569983690	16990	17000	17000	16990	25
264	20230731	151500	569558840	17000	17000	17000	17000	389
265	20230731	151400	562945840	17030	17030	17030	17030	0
266	20230731	151300	562945840	17030	17030	17030	17030	0
267	20230731	151200	562945840	17030	17030	17030	17030	0
268	20230731	151100	562945840	17030	16990	17030	16990	201
269	20230731	151000	559524950	17000	17000	17000	17000	197
270	20230731	150900	556175950	17000	17000	17000	17000	0
271	20230731	150800	556175950	17000	17000	17000	17000	128
272	20230731	150700	553999950	17000	16970	17000	16960	70
273	20230731	150600	552811900	16960	16960	16960	16960	284
274	20230731	150500	547995260	16960	16970	16970	16960	266
275	20230731	150400	543483890	16970	16970	16970	16970	117
276	20230731	150300	541498400	16970	16970	16970	16960	502
277	20230731	150200	532980080	16970	16970	16970	16970	0
278	20230731	150100	532980080	16970	16970	16970	16970	0
279	20230731	150000	532980080	16970	16970	16970	16970	67
280	20230731	145900	531843090	16970	17000	17000	16970	285
281	20230731	145800	526999690	17000	17000	17000	17000	1
282	20230731	145700	526982690	17000	17000	17000	17000	1
283	20230731	145600	526965690	17000	17000	17000	17000	1000
284	20230731	145500	509965690	17000	17020	17020	17000	199
285	20230731	145400	506579280	17010	17010	17010	17010	0
286	20230731	145300	506579280	17010	16980	17010	16980	373
287	20230731	145200	500237530	17000	16990	17000	16990	450
288	20230731	145100	492587600	16970	16970	16970	16970	100
289	20230731	145000	490890600	16970	16990	16990	16970	109
290	20230731	144900	489040030	16970	16990	16990	16970	123
291	20230731	144800	486951020	17000	17000	17000	17000	3
292	20230731	144700	486900020	16990	16990	16990	16990	1
293	20230731	144600	486883030	16990	16960	16990	16960	81
294	20230731	144500	485508850	17000	16950	17000	16950	48
295	20230731	144400	484694290	16940	16940	16940	16940	67
296	20230731	144300	483559310	16920	16920	16920	16920	158
297	20230731	144200	480885950	16920	16920	16920	16920	0
298	20230731	144100	480885950	16920	16920	16920	16920	19
299	20230731	144000	480564470	16920	16920	16920	16920	67
300	20230731	143900	479430830	16920	16930	16930	16920	20
301	20230731	143800	479092330	16930	16930	16930	16920	232
302	20230731	143700	475165950	16930	16940	16940	16930	14
303	20230731	143600	474928820	16930	16940	16940	16930	70
304	20230731	143500	473743690	16940	16940	16940	16940	5
305	20230731	143400	473658990	16940	16940	16940	16940	5
306	20230731	143300	473574290	16940	16940	16940	16940	1
307	20230731	143200	473557350	16930	16930	16930	16930	0
308	20230731	143100	473557350	16930	16930	16930	16930	0
309	20230731	143000	473557350	16930	16950	16950	16930	72
310	20230731	142900	472338290	16950	16950	16950	16950	1
311	20230731	142800	472321340	16950	16950	16950	16950	1
312	20230731	142700	472304390	16930	16930	16930	16930	67
313	20230731	142600	471170080	16940	16940	16940	16940	115
314	20230731	142500	469221980	16940	16940	16940	16940	38
315	20230731	142400	468578260	16940	16940	16940	16940	0
316	20230731	142300	468578260	16940	16940	16940	16940	115
317	20230731	142200	466630160	16950	16950	16950	16950	1
318	20230731	142100	466613210	16950	16950	16950	16950	0
319	20230731	142000	466613210	16950	16950	16950	16950	64
320	20230731	141900	465528410	16950	16950	16950	16950	0
321	20230731	141800	465528410	16950	16950	16950	16950	0
322	20230731	141700	465528410	16950	16950	16950	16950	124
323	20230731	141600	463426610	16960	16960	16960	16960	0
324	20230731	141500	463426610	16960	16960	16960	16960	0
325	20230731	141400	463426610	16960	16960	16960	16960	5
326	20230731	141300	463341810	16960	16960	16960	16960	32
327	20230731	141200	462799090	16960	16960	16960	16960	0
328	20230731	141100	462799090	16960	16960	16960	16960	210
329	20230731	141000	459237490	16960	16960	16960	16960	67
330	20230731	140900	458101170	16970	16970	16970	16970	0
331	20230731	140800	458101170	16970	16970	16970	16970	0
332	20230731	140700	458101170	16970	16970	16970	16970	10
333	20230731	140600	457931470	16970	16970	16970	16970	78
334	20230731	140500	456607810	16970	16970	16970	16970	1
335	20230731	140400	456590840	16960	16960	16960	16960	67
336	20230731	140300	455454520	16970	16970	16970	16970	10
337	20230731	140200	455284820	16970	16970	16970	16970	0
338	20230731	140100	455284820	16970	16970	16970	16970	15
339	20230731	140000	455030270	16970	16980	16980	16970	13
340	20230731	135900	454809650	16960	16960	16960	16960	19
341	20230731	135800	454487410	16960	16960	16960	16960	0
342	20230731	135700	454487410	16960	16960	16960	16960	67
343	20230731	135600	453351090	16960	16960	16960	16960	0
344	20230731	135500	453351090	16960	16960	16960	16960	0
345	20230731	135400	453351090	16960	16970	16970	16960	145
346	20230731	135300	450891260	16970	16970	16970	16970	10
347	20230731	135200	450721560	16970	16970	16970	16970	20
348	20230731	135100	450382160	16970	16970	16970	16970	0
349	20230731	135000	450382160	16970	16970	16970	16970	22
350	20230731	134900	450008820	16970	16970	16970	16970	0
351	20230731	134800	450008820	16970	16970	16970	16970	6
352	20230731	134700	449907000	16970	16970	16970	16970	85
353	20230731	134600	448464550	16980	16980	16980	16980	4
354	20230731	134500	448396630	16980	16980	16980	16980	5
355	20230731	134400	448311730	16980	16990	16990	16980	44
356	20230731	134300	447564600	16980	16980	16980	16980	1
357	20230731	134200	447547620	16960	16960	16960	16960	0
358	20230731	134100	447547620	16960	16960	16960	16960	69
359	20230731	134000	446377380	16960	16960	16960	16960	131
360	20230731	133900	444155620	16970	16970	16970	16970	133
361	20230731	133800	441898610	16970	16970	16970	16970	5
362	20230731	133700	441813760	16970	16970	16970	16970	58
363	20230731	133600	440829500	16980	16980	16980	16980	1
364	20230731	133500	440812520	16970	16970	16970	16970	48
365	20230731	133400	439997960	16970	16970	16970	16970	18
366	20230731	133300	439692500	16970	16970	16970	16970	84
367	20230731	133200	438267020	16960	16960	16960	16960	0
368	20230731	133100	438267020	16960	16960	16960	16960	67
369	20230731	133000	437130700	16970	16970	16970	16970	1
370	20230731	132900	437113730	16970	16970	16970	16970	1
371	20230731	132800	437096760	16970	16970	16970	16970	5
372	20230731	132700	437011910	16960	16960	16960	16960	67
373	20230731	132600	435875590	16970	16970	16970	16970	3
374	20230731	132500	435824680	16970	16970	16970	16970	0
375	20230731	132400	435824680	16970	16970	16970	16970	83
376	20230731	132300	434416170	16970	16970	16970	16970	0
377	20230731	132200	434416170	16970	16970	16970	16970	0
378	20230731	132100	434416170	16970	16970	16970	16970	123
379	20230731	132000	432328860	16970	16970	16970	16970	4
380	20230731	131900	432260980	16970	16970	16970	16970	6
381	20230731	131800	432159160	16970	16970	16970	16970	61
382	20230731	131700	431123990	16970	16970	16970	16970	106
383	20230731	131600	429325170	16970	16970	16970	16970	0
384	20230731	131500	429325170	16970	16970	16970	16970	19
385	20230731	131400	429002740	16970	16970	16970	16970	67
386	20230731	131300	427865750	16980	16980	16980	16980	0
387	20230731	131200	427865750	16980	16980	16980	16980	0
388	20230731	131100	427865750	16980	16980	16980	16980	11
389	20230731	131000	427678970	16990	16990	16990	16990	0
390	20230731	130900	427678970	16990	16990	16990	16990	0
391	20230731	130800	427678970	16990	16990	16990	16990	28
392	20230731	130700	427203250	16990	16990	16990	16990	61
393	20230731	130600	426166860	16970	16970	16970	16970	0
394	20230731	130500	426166860	16970	16970	16970	16970	124
395	20230731	130400	424062580	16970	16970	16970	16970	54
396	20230731	130300	423146200	16960	16960	16960	16960	0
397	20230731	130200	423146200	16960	16960	16960	16960	0
398	20230731	130100	423146200	16960	16960	16960	16960	67
399	20230731	130000	422009880	16970	16970	16970	16970	119
400	20230731	125900	419990450	16970	16970	16970	16970	5
401	20230731	125800	419905600	16960	16960	16960	16960	67
402	20230731	125700	418769280	16970	16970	16970	16970	3
403	20230731	125600	418718370	16970	16970	16970	16970	0
404	20230731	125500	418718370	16970	16970	16970	16970	0
405	20230731	125400	418718370	16970	16970	16970	16970	120
406	20230731	125300	416681970	16960	16960	16960	16960	0
407	20230731	125200	416681970	16960	16960	16960	16960	114
408	20230731	125100	414748530	16960	16960	16960	16960	1
409	20230731	125000	414731570	16960	16960	16960	16960	0
410	20230731	124900	414731570	16960	16960	16960	16960	19
411	20230731	124800	414409330	16970	16960	16970	16960	72
412	20230731	124700	413188160	16970	16970	16970	16970	0
413	20230731	124600	413188160	16970	16970	16970	16970	1
414	20230731	124500	413171190	16970	16970	16970	16970	11
415	20230731	124400	412984520	16980	16980	16980	16980	1
416	20230731	124300	412967540	16980	16980	16980	16980	0
417	20230731	124200	412967540	16980	16980	16980	16980	100
418	20230731	124100	411269540	16960	16970	16970	16960	68
419	20230731	124000	410116250	16960	16960	16960	16960	40
420	20230731	123900	409437850	16960	16960	16960	16960	1
421	20230731	123800	409420890	16960	16970	16970	16960	69
422	20230731	123700	408250630	16970	16970	16970	16970	1
423	20230731	123600	408233660	16960	16960	16960	16960	1
424	20230731	123500	408216700	16960	16960	16960	16960	67
425	20230731	123400	407080380	16970	16970	16970	16970	80
426	20230731	123300	405722780	16960	16960	16960	16960	0
427	20230731	123200	405722780	16960	16960	16960	16960	15
428	20230731	123100	405468380	16950	16960	16960	16950	70
429	20230731	123000	404281850	16960	16960	16960	16960	0
430	20230731	122900	404281850	16960	16960	16960	16960	1
431	20230731	122800	404264890	16960	16970	16970	16960	83
432	20230731	122700	402857010	16970	16970	16970	16970	40
433	20230731	122600	402178210	16970	16970	16970	16970	0
434	20230731	122500	402178210	16970	16970	16970	16970	33
435	20230731	122400	401618200	17000	17000	17000	17000	8
436	20230731	122300	401482200	16980	16980	16980	16980	0
437	20230731	122200	401482200	16980	16960	16980	16960	206
438	20230731	122100	397986430	16970	16970	16970	16970	0
439	20230731	122000	397986430	16970	16970	16970	16970	5
440	20230731	121900	397901580	16970	16970	16970	16970	102
441	20230731	121800	396170640	16960	16970	16970	16960	130
442	20230731	121700	393965820	16970	16970	16970	16970	215
443	20230731	121600	390317270	16980	16980	16980	16980	0
444	20230731	121500	390317270	16980	16980	16980	16980	5
445	20230731	121400	390232370	16980	16980	16980	16980	5
446	20230731	121300	390147470	16970	16970	16970	16970	0
447	20230731	121200	390147470	16970	16970	16970	16970	67
448	20230731	121100	389010480	17000	17000	17000	17000	6
449	20230731	121000	388908480	16970	16970	16970	16970	0
450	20230731	120900	388908480	16970	16970	16970	16970	0
451	20230731	120800	388908480	16970	16970	16970	16970	67
452	20230731	120700	387771490	16970	16970	16970	16970	0
453	20230731	120600	387771490	16970	16980	16980	16970	200
454	20230731	120500	384377440	16980	16980	16980	16980	67
455	20230731	120400	383239780	16980	16980	16980	16980	0
456	20230731	120300	383239780	16980	16980	16980	16980	0
457	20230731	120200	383239780	16980	16980	16980	16980	67
458	20230731	120100	382102120	17000	17000	17000	17000	60
459	20230731	120000	381082120	17000	17000	17000	17000	64
460	20230731	115900	379994120	17000	17000	17000	17000	1
461	20230731	115800	379977120	17000	17000	17000	17000	0
462	20230731	115700	379977120	17000	16990	17000	16990	284
463	20230731	115600	375150030	16990	16990	16990	16990	0
464	20230731	115500	375150030	16990	16990	16990	16980	76
465	20230731	115400	373859460	16990	16990	16990	16990	1
466	20230731	115300	373842470	16980	16980	16980	16980	0
467	20230731	115200	373842470	16980	16980	16980	16980	67
468	20230731	115100	372704810	16990	16990	16990	16990	10
469	20230731	115000	372534910	16990	16990	16990	16990	45
470	20230731	114900	371770360	16990	16990	16990	16990	14
471	20230731	114800	371532500	17000	17000	17000	17000	7
472	20230731	114700	371413500	17010	17010	17010	17010	6
473	20230731	114600	371311440	17000	17000	17000	17000	99
474	20230731	114500	369628440	17000	17000	17010	17000	91
475	20230731	114400	368081420	17010	17010	17010	17010	45
476	20230731	114300	367315970	17000	17010	17010	17000	42
477	20230731	114200	366601910	17010	17010	17010	17010	20
478	20230731	114100	366261710	17010	17010	17010	17010	0
479	20230731	114000	366261710	17010	17010	17010	17010	0
480	20230731	113900	366261710	17010	17010	17010	17010	88
481	20230731	113800	364764830	17020	17020	17020	17020	73
482	20230731	113700	363522370	17000	17000	17000	17000	72
483	20230731	113600	362298370	17000	17000	17000	17000	43
484	20230731	113500	361567370	17000	17010	17010	17000	138
485	20230731	113400	359220660	17010	17010	17010	17010	100
486	20230731	113300	357519660	17000	17010	17010	17000	177
487	20230731	113200	354509610	17000	17000	17000	17000	96
488	20230731	113100	352877610	16990	16990	16990	16990	0
489	20230731	113000	352877610	16990	16990	16990	16990	0
490	20230731	112900	352877610	16990	17020	17030	16990	936
491	20230731	112800	336955000	17020	17020	17020	17020	159
492	20230731	112700	334248820	17020	17020	17020	17020	109
493	20230731	112600	332393640	17030	17020	17030	17020	213
494	20230731	112500	328768260	17030	17030	17030	17030	1
495	20230731	112400	328751230	17020	17030	17030	17020	158
496	20230731	112300	326061970	17030	17030	17030	17030	0
497	20230731	112200	326061970	17030	17060	17060	17030	6
498	20230731	112100	325959760	17020	17020	17020	17020	0
499	20230731	112000	325959760	17020	17020	17020	17020	6
500	20230731	111900	325857640	17040	17060	17060	17030	382
501	20230731	111800	319347040	17070	17070	17070	17070	6
502	20230731	111700	319244620	17090	17090	17090	17090	10
503	20230731	111600	319073720	17090	17090	17090	17090	32
504	20230731	111500	318526840	17100	17100	17100	17100	80
505	20230731	111400	317158840	17090	17090	17090	17090	0
506	20230731	111300	317158840	17090	17090	17090	17090	0
507	20230731	111200	317158840	17090	17140	17140	17090	69
508	20230731	111100	315979530	17160	17160	17160	17160	3
509	20230731	111000	315928050	17160	17160	17160	17160	12
510	20230731	110900	315722130	17070	17070	17070	17070	67
511	20230731	110800	314578440	17060	17060	17060	17060	133
512	20230731	110700	312309460	17060	17050	17060	17050	47
513	20230731	110600	311508010	17050	17050	17050	17050	67
514	20230731	110500	310365660	17060	17060	17060	17060	113
515	20230731	110400	308437880	17050	17050	17050	17050	0
516	20230731	110300	308437880	17050	17060	17060	17050	66
517	20230731	110200	307312380	17060	17060	17060	17060	37
518	20230731	110100	306681160	17060	17060	17060	17060	0
519	20230731	110000	306681160	17060	17060	17060	17050	121
520	20230731	105900	304617090	17060	17060	17060	17060	3
521	20230731	105800	304565910	17070	17070	17070	17070	26
522	20230731	105700	304122090	17080	17080	17080	17080	22
523	20230731	105600	303746330	17050	17050	17050	17050	66
524	20230731	105500	302621030	17070	17070	17070	17070	73
525	20230731	105400	301374920	17080	17080	17080	17080	0
526	20230731	105300	301374920	17080	17080	17080	17080	67
527	20230731	105200	300230560	17160	17080	17160	17050	1561
528	20230731	105100	273560210	17080	17080	17080	17080	48
529	20230731	105000	272740370	17080	17080	17080	17080	275
530	20230731	104900	268043370	17090	17110	17110	17090	15
531	20230731	104800	267786820	17120	17120	17120	17120	0
532	20230731	104700	267786820	17120	17120	17120	17120	24
533	20230731	104600	267375940	17080	17080	17080	17080	104
534	20230731	104500	265599620	17080	17080	17080	17080	0
535	20230731	104400	265599620	17080	17090	17090	17080	135
536	20230731	104300	263293050	17110	17130	17130	17100	253
537	20230731	104200	258964030	17130	17130	17130	17130	60
538	20230731	104100	257936230	17130	17130	17130	17130	1
539	20230731	104000	257919100	17110	17120	17120	17110	90
540	20230731	103900	256378430	17120	17120	17120	17120	0
541	20230731	103800	256378430	17120	17120	17120	17120	0
542	20230731	103700	256378430	17120	17120	17120	17120	0
543	20230731	103600	256378430	17120	17150	17150	17120	236
544	20230731	103500	252333040	17130	17140	17140	17130	92
545	20230731	103400	250756170	17140	17140	17140	17140	36
546	20230731	103300	250139130	17140	17140	17140	17140	72
547	20230731	103200	248905050	17150	17150	17150	17150	103
548	20230731	103100	247138600	17140	17140	17140	17140	48
549	20230731	103000	246315880	17140	17120	17140	17120	103
550	20230731	102900	244551800	17140	17170	17170	17140	65
551	20230731	102800	243436980	17170	17170	17170	17170	0
552	20230731	102700	243436980	17170	17170	17190	17160	91
553	20230731	102600	241874590	17180	17180	17180	17180	121
554	20230731	102500	239795810	17180	17180	17180	17180	4
555	20230731	102400	239727090	17180	17180	17200	17180	102
556	20230731	102300	237973540	17190	17200	17200	17190	231
557	20230731	102200	234002490	17220	17200	17220	17200	32
558	20230731	102100	233452050	17200	17220	17220	17200	19
559	20230731	102000	233124990	17220	17230	17230	17220	78
560	20230731	101900	231781720	17230	17230	17230	17230	8
561	20230731	101800	231643880	17220	17220	17220	17220	31
562	20230731	101700	231110060	17220	17200	17220	17200	231
563	20230731	101600	227133580	17210	17200	17210	17200	350
564	20230731	101500	221111210	17210	17210	17210	17210	2
565	20230731	101400	221076790	17210	17210	17210	17210	70
566	20230731	101300	219872090	17210	17210	17210	17190	96
567	20230731	101200	218221330	17190	17210	17210	17190	25
568	20230731	101100	217791200	17220	17210	17220	17210	51
569	20230731	101000	216913480	17210	17220	17220	17210	171
570	20230731	100900	213969390	17220	17210	17220	17210	221
571	20230731	100800	210165750	17210	17210	17210	17210	0
572	20230731	100700	210165750	17210	17230	17230	17210	134
573	20230731	100600	207859260	17230	17210	17230	17210	61
574	20230731	100500	206808870	17200	17140	17200	17140	409
575	20230731	100400	199787070	17130	17120	17130	17120	35
576	20230731	100300	199187530	17110	17130	17130	17110	79
577	20230731	100200	197835600	17110	17110	17120	17110	145
578	20230731	100100	195353450	17100	17090	17100	17090	44
579	20230731	100000	194601220	17090	17060	17100	17060	823
580	20230731	095900	180544190	17050	17050	17050	17010	197
581	20230731	095800	177187520	17050	17050	17050	17050	15
582	20230731	095700	176931770	17020	17000	17020	17000	461
583	20230731	095600	169090830	17000	17000	17000	17000	96
584	20230731	095500	167458830	17000	17000	17000	17000	37
585	20230731	095400	166829830	17000	17000	17000	17000	70
586	20230731	095300	165639830	17010	17080	17080	17010	73
587	20230731	095200	164396020	17080	17080	17080	17080	0
588	20230731	095100	164396020	17080	17070	17080	17070	109
589	20230731	095000	162534790	17070	17070	17070	16970	290
590	20230731	094900	157591960	16970	16970	16970	16970	10
591	20230731	094800	157422260	16970	16970	16970	16970	0
592	20230731	094700	157422260	16970	16970	16970	16970	67
593	20230731	094600	156285270	17000	17000	17000	17000	10
594	20230731	094500	156115270	16960	16960	16960	16960	0
595	20230731	094400	156115270	16960	16950	17000	16950	392
596	20230731	094300	149455540	17000	17000	17000	17000	0
597	20230731	094200	149455540	17000	17000	17000	17000	3
598	20230731	094100	149404540	17000	17000	17000	17000	1
599	20230731	094000	149387540	16950	16990	16990	16950	176
600	20230731	093900	146399980	16990	16990	16990	16990	8
601	20230731	093800	146264060	16990	16950	16990	16950	233
602	20230731	093700	142314150	16920	16940	16940	16920	2767
603	20230731	093600	95484750	16940	16940	16940	16940	35
604	20230731	093500	94891850	16930	16980	16980	16930	20
605	20230731	093400	94552750	16980	16990	16990	16920	380
606	20230731	093300	88104340	16990	17000	17000	16990	163
607	20230731	093200	85334910	17000	17000	17000	17000	1
608	20230731	093100	85317910	17000	17000	17000	17000	114
609	20230731	093000	83379910	17000	17000	17000	17000	293
610	20230731	092900	78398910	17000	17000	17000	17000	0
611	20230731	092800	78398910	17000	17000	17000	17000	312
612	20230731	092700	73094910	17000	17000	17000	17000	36
613	20230731	092600	72482910	17000	17000	17000	17000	309
614	20230731	092500	67229910	17100	17140	17140	17100	214
615	20230731	092400	63562070	17140	16990	17150	16990	422
616	20230731	092300	56340840	16990	16990	16990	16990	84
617	20230731	092200	54913680	16990	16990	16990	16980	14
618	20230731	092100	54675920	16990	16990	16990	16990	41
619	20230731	092000	53979330	17000	16990	17000	16990	92
620	20230731	091900	52415350	16990	16990	16990	16990	2
621	20230731	091800	52381370	16990	16990	17000	16900	738
622	20230731	091700	39842260	16990	16990	16990	16900	22
623	20230731	091600	39469110	16900	16900	16900	16900	10
624	20230731	091500	39300110	16990	17000	17000	16900	1018
625	20230731	091400	22090920	17000	17080	17080	17000	143
626	20230731	091300	19657540	17070	17190	17200	17070	57
627	20230731	091200	18682550	17200	17200	17200	17200	53
628	20230731	091100	17770950	17200	17200	17200	17120	601
629	20230731	091000	7472650	17200	17320	17320	17200	105
630	20230731	090900	5659670	17320	17060	17360	17060	17
631	20230731	090800	5365810	17370	17370	17370	17370	5
632	20230731	090700	5278960	17000	17000	17000	17000	0
633	20230731	090600	5278960	17000	17000	17000	17000	6
634	20230731	090500	5176960	17200	17200	17200	17200	0
635	20230731	090400	5176960	17200	17200	17200	17200	10
636	20230731	090300	5004960	17190	16920	17190	16920	2
637	20230731	090200	4970850	17400	17400	17400	17400	0
638	20230731	090100	4970850	17400	16900	17400	16900	200
639	20230731	090000	1521000	16900	16900	16900	16900	90