KissMeData/024890/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190100	208867840	2430	2430	2430	2430	234
3	20230731	190000	208867840	2430	2430	2430	2430	0
4	20230731	185900	208867840	2430	2430	2430	2430	0
5	20230731	185800	208867840	2430	2430	2430	2430	0
6	20230731	185700	208867840	2430	2430	2430	2430	0
7	20230731	185600	208867840	2430	2430	2430	2430	0
8	20230731	185500	208867840	2430	2430	2430	2430	0
9	20230731	185400	208867840	2430	2430	2430	2430	0
10	20230731	185300	208867840	2430	2430	2430	2430	0
11	20230731	185200	208867840	2430	2430	2430	2430	0
12	20230731	185100	208867840	2430	2430	2430	2430	0
13	20230731	185000	208867840	2430	2430	2430	2430	0
14	20230731	184900	208867840	2430	2430	2430	2430	0
15	20230731	184800	208867840	2430	2430	2430	2430	0
16	20230731	184700	208867840	2430	2430	2430	2430	0
17	20230731	184600	208867840	2430	2430	2430	2430	0
18	20230731	184500	208867840	2430	2430	2430	2430	0
19	20230731	184400	208867840	2430	2430	2430	2430	0
20	20230731	184300	208867840	2430	2430	2430	2430	0
21	20230731	184200	208867840	2430	2430	2430	2430	0
22	20230731	184100	208867840	2430	2430	2430	2430	0
23	20230731	184000	208867840	2430	2430	2430	2430	0
24	20230731	183900	208867840	2430	2430	2430	2430	0
25	20230731	183800	208867840	2430	2430	2430	2430	0
26	20230731	183700	208867840	2430	2430	2430	2430	0
27	20230731	183600	208867840	2430	2430	2430	2430	0
28	20230731	183500	208867840	2430	2430	2430	2430	0
29	20230731	183400	208867840	2430	2430	2430	2430	0
30	20230731	183300	208867840	2430	2430	2430	2430	0
31	20230731	183200	208867840	2430	2430	2430	2430	0
32	20230731	183100	208867840	2430	2430	2430	2430	234
33	20230731	183000	208867840	2430	2430	2430	2430	0
34	20230731	182900	208867840	2430	2430	2430	2430	0
35	20230731	182800	208867840	2430	2430	2430	2430	0
36	20230731	182700	208867840	2430	2430	2430	2430	0
37	20230731	182600	208867840	2430	2430	2430	2430	0
38	20230731	182500	208867840	2430	2430	2430	2430	0
39	20230731	182400	208867840	2430	2430	2430	2430	0
40	20230731	182300	208867840	2430	2430	2430	2430	0
41	20230731	182200	208867840	2430	2430	2430	2430	0
42	20230731	182100	208867840	2430	2430	2430	2430	0
43	20230731	182000	208867840	2430	2430	2430	2430	0
44	20230731	181900	208867840	2430	2430	2430	2430	0
45	20230731	181800	208867840	2430	2430	2430	2430	0
46	20230731	181700	208867840	2430	2430	2430	2430	0
47	20230731	181600	208867840	2430	2430	2430	2430	0
48	20230731	181500	208867840	2430	2430	2430	2430	0
49	20230731	181400	208867840	2430	2430	2430	2430	0
50	20230731	181300	208867840	2430	2430	2430	2430	0
51	20230731	181200	208867840	2430	2430	2430	2430	0
52	20230731	181100	208867840	2430	2430	2430	2430	0
53	20230731	181000	208867840	2430	2430	2430	2430	0
54	20230731	180900	208867840	2430	2430	2430	2430	0
55	20230731	180800	208867840	2430	2430	2430	2430	0
56	20230731	180700	208867840	2430	2430	2430	2430	0
57	20230731	180600	208867840	2430	2430	2430	2430	0
58	20230731	180500	208867840	2430	2430	2430	2430	0
59	20230731	180400	208867840	2430	2430	2430	2430	0
60	20230731	180300	208867840	2430	2430	2430	2430	0
61	20230731	180200	208867840	2430	2430	2430	2430	0
62	20230731	180100	208867840	2430	2430	2430	2430	234
63	20230731	180000	208867840	2430	2430	2430	2430	0
64	20230731	175900	208867840	2430	2430	2430	2430	0
65	20230731	175800	208867840	2430	2430	2430	2430	0
66	20230731	175700	208867840	2430	2430	2430	2430	0
67	20230731	175600	208867840	2430	2430	2430	2430	0
68	20230731	175500	208867840	2430	2430	2430	2430	0
69	20230731	175400	208867840	2430	2430	2430	2430	0
70	20230731	175300	208867840	2430	2430	2430	2430	0
71	20230731	175200	208867840	2430	2430	2430	2430	0
72	20230731	175100	208867840	2430	2430	2430	2430	0
73	20230731	175000	208867840	2430	2430	2430	2430	0
74	20230731	174900	208867840	2430	2430	2430	2430	0
75	20230731	174800	208867840	2430	2430	2430	2430	0
76	20230731	174700	208867840	2430	2430	2430	2430	0
77	20230731	174600	208867840	2430	2430	2430	2430	0
78	20230731	174500	208867840	2430	2430	2430	2430	0
79	20230731	174400	208867840	2430	2430	2430	2430	0
80	20230731	174300	208867840	2430	2430	2430	2430	0
81	20230731	174200	208867840	2430	2430	2430	2430	0
82	20230731	174100	208867840	2430	2430	2430	2430	0
83	20230731	174000	208867840	2430	2430	2430	2430	0
84	20230731	173900	208867840	2430	2430	2430	2430	0
85	20230731	173800	208867840	2430	2430	2430	2430	0
86	20230731	173700	208867840	2430	2430	2430	2430	0
87	20230731	173600	208867840	2430	2430	2430	2430	0
88	20230731	173500	208867840	2430	2430	2430	2430	0
89	20230731	173400	208867840	2430	2430	2430	2430	0
90	20230731	173300	208867840	2430	2430	2430	2430	0
91	20230731	173200	208867840	2430	2430	2430	2430	0
92	20230731	173100	208867840	2430	2430	2430	2430	234
93	20230731	173000	208867840	2430	2430	2430	2430	0
94	20230731	172900	208867840	2430	2430	2430	2430	0
95	20230731	172800	208867840	2430	2430	2430	2430	0
96	20230731	172700	208867840	2430	2430	2430	2430	0
97	20230731	172600	208867840	2430	2430	2430	2430	0
98	20230731	172500	208867840	2430	2430	2430	2430	0
99	20230731	172400	208867840	2430	2430	2430	2430	0
100	20230731	172300	208867840	2430	2430	2430	2430	0
101	20230731	172200	208867840	2430	2430	2430	2430	0
102	20230731	172100	208867840	2430	2430	2430	2430	0
103	20230731	172000	208867840	2430	2430	2430	2430	0
104	20230731	171900	208867840	2430	2430	2430	2430	0
105	20230731	171800	208867840	2430	2430	2430	2430	0
106	20230731	171700	208867840	2430	2430	2430	2430	0
107	20230731	171600	208867840	2430	2430	2430	2430	0
108	20230731	171500	208867840	2430	2430	2430	2430	0
109	20230731	171400	208867840	2430	2430	2430	2430	0
110	20230731	171300	208867840	2430	2430	2430	2430	0
111	20230731	171200	208867840	2430	2430	2430	2430	0
112	20230731	171100	208867840	2430	2430	2430	2430	0
113	20230731	171000	208867840	2430	2430	2430	2430	0
114	20230731	170900	208867840	2430	2430	2430	2430	0
115	20230731	170800	208867840	2430	2430	2430	2430	0
116	20230731	170700	208867840	2430	2430	2430	2430	0
117	20230731	170600	208867840	2430	2430	2430	2430	0
118	20230731	170500	208867840	2430	2430	2430	2430	0
119	20230731	170400	208867840	2430	2430	2430	2430	0
120	20230731	170300	208867840	2430	2430	2430	2430	0
121	20230731	170200	208867840	2430	2430	2430	2430	0
122	20230731	170100	208867840	2430	2430	2430	2430	234
123	20230731	170000	208867840	2430	2430	2430	2430	0
124	20230731	165900	208867840	2430	2430	2430	2430	0
125	20230731	165800	208867840	2430	2430	2430	2430	0
126	20230731	165700	208867840	2430	2430	2430	2430	0
127	20230731	165600	208867840	2430	2430	2430	2430	0
128	20230731	165500	208867840	2430	2430	2430	2430	0
129	20230731	165400	208867840	2430	2430	2430	2430	0
130	20230731	165300	208867840	2430	2430	2430	2430	0
131	20230731	165200	208867840	2430	2430	2430	2430	0
132	20230731	165100	208867840	2430	2430	2430	2430	0
133	20230731	165000	208867840	2430	2430	2430	2430	0
134	20230731	164900	208867840	2430	2430	2430	2430	0
135	20230731	164800	208867840	2430	2430	2430	2430	0
136	20230731	164700	208867840	2430	2430	2430	2430	0
137	20230731	164600	208867840	2430	2430	2430	2430	0
138	20230731	164500	208867840	2430	2430	2430	2430	0
139	20230731	164400	208867840	2430	2430	2430	2430	0
140	20230731	164300	208867840	2430	2430	2430	2430	0
141	20230731	164200	208867840	2430	2430	2430	2430	0
142	20230731	164100	208867840	2430	2430	2430	2430	0
143	20230731	164000	208867840	2430	2430	2430	2430	0
144	20230731	163900	208867840	2430	2430	2430	2430	0
145	20230731	163800	208867840	2430	2430	2430	2430	0
146	20230731	163700	208867840	2430	2430	2430	2430	0
147	20230731	163600	208867840	2430	2430	2430	2430	0
148	20230731	163500	208867840	2430	2430	2430	2430	0
149	20230731	163400	208867840	2430	2430	2430	2430	0
150	20230731	163300	208867840	2430	2430	2430	2430	0
151	20230731	163200	208867840	2430	2430	2430	2430	0
152	20230731	163100	208867840	2430	2430	2430	2430	234
153	20230731	163000	208867840	2430	2430	2430	2430	0
154	20230731	162900	208867840	2430	2430	2430	2430	0
155	20230731	162800	208867840	2430	2430	2430	2430	0
156	20230731	162700	208867840	2430	2430	2430	2430	0
157	20230731	162600	208867840	2430	2430	2430	2430	0
158	20230731	162500	208867840	2430	2430	2430	2430	0
159	20230731	162400	208867840	2430	2430	2430	2430	0
160	20230731	162300	208867840	2430	2430	2430	2430	0
161	20230731	162200	208867840	2430	2430	2430	2430	0
162	20230731	162100	208867840	2430	2430	2430	2430	0
163	20230731	162000	208867840	2430	2430	2430	2430	0
164	20230731	161900	208867840	2430	2430	2430	2430	0
165	20230731	161800	208867840	2430	2430	2430	2430	0
166	20230731	161700	208867840	2430	2430	2430	2430	0
167	20230731	161600	208867840	2430	2430	2430	2430	0
168	20230731	161500	208867840	2430	2430	2430	2430	0
169	20230731	161400	208867840	2430	2430	2430	2430	0
170	20230731	161300	208867840	2430	2430	2430	2430	0
171	20230731	161200	208867840	2430	2430	2430	2430	0
172	20230731	161100	208867840	2430	2430	2430	2430	0
173	20230731	161000	208867840	2430	2430	2430	2430	0
174	20230731	160900	208867840	2430	2430	2430	2430	0
175	20230731	160800	208867840	2430	2430	2430	2430	0
176	20230731	160700	208867840	2430	2430	2430	2430	0
177	20230731	160600	208867840	2430	2430	2430	2430	0
178	20230731	160500	208867840	2430	2430	2430	2430	0
179	20230731	160400	208867840	2430	2430	2430	2430	0
180	20230731	160300	208867840	2430	2430	2430	2430	0
181	20230731	160200	208867840	2430	2430	2430	2430	0
182	20230731	160100	208867840	2430	2430	2430	2430	234
183	20230731	160000	208867840	2430	2430	2430	2430	0
184	20230731	155900	208867840	2430	2430	2430	2430	0
185	20230731	155800	208867840	2430	2430	2430	2430	0
186	20230731	155700	208867840	2430	2430	2430	2430	0
187	20230731	155600	208867840	2430	2430	2430	2430	0
188	20230731	155500	208867840	2430	2430	2430	2430	0
189	20230731	155400	208867840	2430	2430	2430	2430	0
190	20230731	155300	208867840	2430	2430	2430	2430	0
191	20230731	155200	208867840	2430	2430	2430	2430	0
192	20230731	155100	208867840	2430	2430	2430	2430	0
193	20230731	155000	208867840	2430	2430	2430	2430	0
194	20230731	154900	208867840	2430	2430	2430	2430	0
195	20230731	154800	208867840	2430	2430	2430	2430	0
196	20230731	154700	208867840	2430	2430	2430	2430	0
197	20230731	154600	208867840	2430	2430	2430	2430	0
198	20230731	154500	208867840	2430	2430	2430	2430	0
199	20230731	154400	208867840	2430	2430	2430	2430	0
200	20230731	154300	208867840	2430	2430	2430	2430	0
201	20230731	154200	208867840	2430	2430	2430	2430	0
202	20230731	154100	208867840	2430	2430	2430	2430	0
203	20230731	154000	208867840	2430	2430	2430	2430	0
204	20230731	153900	208867840	2430	2430	2430	2430	0
205	20230731	153800	208867840	2430	2430	2430	2430	0
206	20230731	153700	208867840	2430	2430	2430	2430	0
207	20230731	153600	208867840	2430	2430	2430	2430	0
208	20230731	153500	208867840	2430	2430	2430	2430	0
209	20230731	153400	208867840	2430	2430	2430	2430	0
210	20230731	153300	208867840	2430	2430	2430	2430	0
211	20230731	153200	208867840	2430	2430	2430	2430	0
212	20230731	153100	208867840	2430	2430	2430	2430	234
213	20230731	153000	208867840	2430	2430	2430	2430	234
214	20230731	152900	208299220	2435	2435	2435	2435	0
215	20230731	152800	208299220	2435	2435	2435	2435	0
216	20230731	152700	208299220	2435	2435	2435	2435	0
217	20230731	152600	208299220	2435	2435	2435	2435	0
218	20230731	152500	208299220	2435	2435	2435	2435	0
219	20230731	152400	208299220	2435	2435	2435	2435	0
220	20230731	152300	208299220	2435	2435	2435	2435	0
221	20230731	152200	208299220	2435	2435	2435	2435	0
222	20230731	152100	208299220	2435	2435	2435	2435	0
223	20230731	152000	208299220	2435	2435	2435	2435	0
224	20230731	151900	208299220	2435	2435	2435	2435	0
225	20230731	151800	208299220	2435	2435	2435	2435	0
226	20230731	151700	208299220	2435	2435	2435	2435	313
227	20230731	151600	207537065	2435	2435	2435	2435	52
228	20230731	151500	207410445	2435	2435	2435	2435	219
229	20230731	151400	206877180	2435	2435	2435	2435	0
230	20230731	151300	206877180	2435	2435	2435	2435	0
231	20230731	151200	206877180	2435	2435	2435	2435	0
232	20230731	151100	206877180	2435	2435	2435	2435	0
233	20230731	151000	206877180	2435	2435	2435	2435	0
234	20230731	150900	206877180	2435	2435	2435	2435	10
235	20230731	150800	206852830	2420	2420	2420	2420	0
236	20230731	150700	206852830	2420	2420	2420	2420	0
237	20230731	150600	206852830	2420	2420	2420	2420	0
238	20230731	150500	206852830	2420	2420	2420	2420	151
239	20230731	150400	206487410	2420	2420	2420	2420	0
240	20230731	150300	206487410	2420	2420	2420	2420	0
241	20230731	150200	206487410	2420	2435	2435	2420	162
242	20230731	150100	206094605	2435	2435	2435	2435	0
243	20230731	150000	206094605	2435	2435	2435	2435	2
244	20230731	145900	206089735	2420	2425	2425	2420	574
245	20230731	145800	204698155	2425	2425	2425	2425	0
246	20230731	145700	204698155	2425	2425	2425	2425	0
247	20230731	145600	204698155	2425	2425	2425	2420	879
248	20230731	145500	202567985	2430	2430	2430	2430	147
249	20230731	145400	202210775	2440	2440	2440	2440	0
250	20230731	145300	202210775	2440	2440	2440	2440	0
251	20230731	145200	202210775	2440	2440	2440	2440	0
252	20230731	145100	202210775	2440	2440	2440	2440	100
253	20230731	145000	201966775	2440	2440	2440	2440	0
254	20230731	144900	201966775	2440	2440	2440	2440	0
255	20230731	144800	201966775	2440	2440	2440	2440	0
256	20230731	144700	201966775	2440	2440	2440	2440	1
257	20230731	144600	201964335	2430	2440	2440	2430	829
258	20230731	144500	199949565	2430	2430	2430	2430	0
259	20230731	144400	199949565	2430	2430	2430	2430	0
260	20230731	144300	199949565	2430	2430	2430	2430	0
261	20230731	144200	199949565	2430	2430	2430	2430	0
262	20230731	144100	199949565	2430	2430	2430	2430	0
263	20230731	144000	199949565	2430	2430	2430	2430	500
264	20230731	143900	198734565	2440	2440	2440	2440	0
265	20230731	143800	198734565	2440	2440	2440	2440	1
266	20230731	143700	198732125	2440	2440	2440	2440	1
267	20230731	143600	198729685	2440	2440	2440	2440	500
268	20230731	143500	197509685	2440	2440	2440	2440	0
269	20230731	143400	197509685	2440	2440	2440	2440	0
270	20230731	143300	197509685	2440	2440	2440	2440	0
271	20230731	143200	197509685	2440	2440	2440	2440	1961
272	20230731	143100	192724845	2440	2440	2440	2440	0
273	20230731	143000	192724845	2440	2440	2440	2440	2204
274	20230731	142900	187347085	2430	2430	2430	2430	0
275	20230731	142800	187347085	2430	2430	2430	2430	0
276	20230731	142700	187347085	2430	2430	2430	2430	0
277	20230731	142600	187347085	2430	2430	2430	2430	0
278	20230731	142500	187347085	2430	2430	2430	2430	0
279	20230731	142400	187347085	2430	2430	2430	2430	0
280	20230731	142300	187347085	2430	2430	2430	2430	300
281	20230731	142200	186618085	2440	2440	2440	2440	0
282	20230731	142100	186618085	2440	2440	2440	2440	0
283	20230731	142000	186618085	2440	2440	2440	2440	0
284	20230731	141900	186618085	2440	2440	2440	2440	0
285	20230731	141800	186618085	2440	2440	2440	2440	0
286	20230731	141700	186618085	2440	2440	2440	2440	0
287	20230731	141600	186618085	2440	2440	2440	2440	0
288	20230731	141500	186618085	2440	2440	2440	2440	0
289	20230731	141400	186618085	2440	2440	2440	2440	0
290	20230731	141300	186618085	2440	2440	2440	2440	0
291	20230731	141200	186618085	2440	2440	2440	2440	1
292	20230731	141100	186615645	2430	2430	2430	2430	0
293	20230731	141000	186615645	2430	2430	2430	2430	93
294	20230731	140900	186389655	2430	2430	2430	2430	100
295	20230731	140800	186146655	2440	2440	2440	2440	0
296	20230731	140700	186146655	2440	2440	2440	2440	0
297	20230731	140600	186146655	2440	2435	2440	2435	53
298	20230731	140500	186017590	2425	2425	2425	2425	853
299	20230731	140400	183949065	2435	2435	2435	2435	0
300	20230731	140300	183949065	2435	2435	2435	2435	10
301	20230731	140200	183924715	2435	2435	2435	2435	50
302	20230731	140100	183802965	2430	2430	2430	2430	0
303	20230731	140000	183802965	2430	2430	2430	2430	0
304	20230731	135900	183802965	2430	2430	2430	2430	50
305	20230731	135800	183681465	2435	2435	2435	2435	0
306	20230731	135700	183681465	2435	2435	2435	2435	0
307	20230731	135600	183681465	2435	2435	2435	2435	0
308	20230731	135500	183681465	2435	2435	2435	2435	0
309	20230731	135400	183681465	2435	2425	2435	2425	310
310	20230731	135300	182929615	2435	2435	2435	2435	0
311	20230731	135200	182929615	2435	2435	2435	2435	0
312	20230731	135100	182929615	2435	2435	2435	2435	0
313	20230731	135000	182929615	2435	2435	2435	2435	0
314	20230731	134900	182929615	2435	2435	2435	2435	3
315	20230731	134800	182922310	2430	2430	2430	2430	0
316	20230731	134700	182922310	2430	2430	2430	2430	0
317	20230731	134600	182922310	2430	2430	2430	2430	0
318	20230731	134500	182922310	2430	2430	2430	2430	109
319	20230731	134400	182657440	2435	2430	2435	2430	221
320	20230731	134300	182120405	2430	2430	2430	2430	0
321	20230731	134200	182120405	2430	2430	2430	2430	2
322	20230731	134100	182115545	2425	2425	2425	2425	0
323	20230731	134000	182115545	2425	2425	2425	2425	0
324	20230731	133900	182115545	2425	2425	2425	2425	6
325	20230731	133800	182100995	2425	2425	2425	2425	0
326	20230731	133700	182100995	2425	2425	2425	2425	79
327	20230731	133600	181909420	2425	2425	2425	2425	79
328	20230731	133500	181717845	2425	2425	2425	2425	1
329	20230731	133400	181715420	2425	2425	2425	2425	40
330	20230731	133300	181618420	2425	2425	2425	2425	60
331	20230731	133200	181472920	2425	2425	2425	2425	0
332	20230731	133100	181472920	2425	2425	2425	2425	0
333	20230731	133000	181472920	2425	2425	2425	2425	0
334	20230731	132900	181472920	2425	2425	2425	2425	0
335	20230731	132800	181472920	2425	2425	2425	2425	0
336	20230731	132700	181472920	2425	2425	2425	2425	0
337	20230731	132600	181472920	2425	2425	2425	2425	0
338	20230731	132500	181472920	2425	2420	2425	2420	1343
339	20230731	132400	178222850	2420	2420	2420	2420	0
340	20230731	132300	178222850	2420	2420	2420	2420	0
341	20230731	132200	178222850	2420	2420	2420	2420	10
342	20230731	132100	178198650	2425	2425	2425	2425	0
343	20230731	132000	178198650	2425	2425	2425	2425	0
344	20230731	131900	178198650	2425	2425	2425	2425	0
345	20230731	131800	178198650	2425	2425	2425	2425	100
346	20230731	131700	177956150	2425	2425	2425	2425	20
347	20230731	131600	177907650	2420	2420	2420	2420	0
348	20230731	131500	177907650	2420	2420	2420	2420	0
349	20230731	131400	177907650	2420	2420	2420	2420	100
350	20230731	131300	177665650	2420	2420	2420	2420	0
351	20230731	131200	177665650	2420	2420	2420	2420	3
352	20230731	131100	177658390	2420	2420	2420	2420	0
353	20230731	131000	177658390	2420	2420	2420	2420	0
354	20230731	130900	177658390	2420	2420	2420	2420	0
355	20230731	130800	177658390	2420	2420	2420	2420	1000
356	20230731	130700	175238390	2420	2420	2420	2420	0
357	20230731	130600	175238390	2420	2420	2420	2420	0
358	20230731	130500	175238390	2420	2420	2420	2420	812
359	20230731	130400	173273350	2420	2420	2420	2420	0
360	20230731	130300	173273350	2420	2420	2420	2420	0
361	20230731	130200	173273350	2420	2420	2420	2420	0
362	20230731	130100	173273350	2420	2420	2420	2420	0
363	20230731	130000	173273350	2420	2420	2420	2420	0
364	20230731	125900	173273350	2420	2420	2420	2420	0
365	20230731	125800	173273350	2420	2420	2420	2420	0
366	20230731	125700	173273350	2420	2420	2420	2420	565
367	20230731	125600	171906050	2420	2420	2420	2420	77
368	20230731	125500	171719710	2420	2420	2420	2420	0
369	20230731	125400	171719710	2420	2425	2425	2420	1388
370	20230731	125300	168354685	2425	2425	2425	2425	1000
371	20230731	125200	165929685	2425	2425	2425	2425	1729
372	20230731	125100	161736860	2430	2430	2430	2430	9
373	20230731	125000	161714990	2430	2430	2430	2430	100
374	20230731	124900	161471990	2430	2430	2430	2430	1000
375	20230731	124800	159041990	2430	2430	2430	2430	108
376	20230731	124700	158779550	2430	2435	2435	2430	1000
377	20230731	124600	156349145	2435	2435	2435	2435	1000
378	20230731	124500	153914145	2435	2435	2435	2435	0
379	20230731	124400	153914145	2435	2445	2445	2435	185
380	20230731	124300	153463365	2445	2445	2445	2445	0
381	20230731	124200	153463365	2445	2445	2445	2445	0
382	20230731	124100	153463365	2445	2445	2445	2445	18
383	20230731	124000	153419355	2445	2445	2445	2445	0
384	20230731	123900	153419355	2445	2445	2445	2445	0
385	20230731	123800	153419355	2445	2445	2445	2445	0
386	20230731	123700	153419355	2445	2445	2445	2445	2
387	20230731	123600	153414465	2450	2450	2450	2450	0
388	20230731	123500	153414465	2450	2450	2450	2450	0
389	20230731	123400	153414465	2450	2450	2450	2450	1
390	20230731	123300	153412015	2435	2435	2435	2435	0
391	20230731	123200	153412015	2435	2435	2435	2435	0
392	20230731	123100	153412015	2435	2435	2435	2435	0
393	20230731	123000	153412015	2435	2435	2435	2435	0
394	20230731	122900	153412015	2435	2435	2435	2435	0
395	20230731	122800	153412015	2435	2440	2440	2435	20
396	20230731	122700	153363310	2440	2440	2440	2440	0
397	20230731	122600	153363310	2440	2440	2440	2440	0
398	20230731	122500	153363310	2440	2450	2450	2440	646
399	20230731	122400	151786570	2450	2450	2450	2450	795
400	20230731	122300	149838820	2450	2450	2450	2450	0
401	20230731	122200	149838820	2450	2450	2450	2450	0
402	20230731	122100	149838820	2450	2445	2450	2445	304
403	20230731	122000	149095515	2445	2445	2445	2445	0
404	20230731	121900	149095515	2445	2445	2445	2445	0
405	20230731	121800	149095515	2445	2445	2445	2445	29
406	20230731	121700	149024610	2445	2440	2445	2440	406
407	20230731	121600	148033965	2445	2445	2445	2445	0
408	20230731	121500	148033965	2445	2445	2445	2445	5
409	20230731	121400	148021740	2445	2445	2445	2445	38
410	20230731	121300	147928830	2445	2445	2445	2445	15
411	20230731	121200	147892155	2450	2445	2450	2445	6
412	20230731	121100	147877480	2440	2440	2440	2440	399
413	20230731	121000	146903920	2445	2445	2445	2445	801
414	20230731	120900	144945475	2445	2445	2445	2445	1
415	20230731	120800	144943030	2450	2450	2450	2450	0
416	20230731	120700	144943030	2450	2450	2450	2450	1
417	20230731	120600	144940580	2450	2450	2450	2450	0
418	20230731	120500	144940580	2450	2450	2450	2450	0
419	20230731	120400	144940580	2450	2450	2450	2440	94
420	20230731	120300	144711200	2455	2455	2455	2455	1
421	20230731	120200	144708745	2450	2450	2450	2450	7
422	20230731	120100	144691595	2455	2455	2455	2455	0
423	20230731	120000	144691595	2455	2455	2455	2455	501
424	20230731	115900	143461640	2455	2455	2455	2455	40
425	20230731	115800	143363440	2455	2460	2465	2455	2141
426	20230731	115700	138098610	2455	2460	2460	2455	5
427	20230731	115600	138086325	2460	2460	2460	2460	0
428	20230731	115500	138086325	2460	2460	2460	2460	110
429	20230731	115400	137815725	2460	2455	2460	2455	311
430	20230731	115300	137052215	2455	2450	2455	2450	61
431	20230731	115200	136902760	2450	2450	2450	2450	1
432	20230731	115100	136900310	2450	2450	2450	2450	0
433	20230731	115000	136900310	2450	2450	2450	2450	500
434	20230731	114900	135675310	2450	2450	2450	2450	2
435	20230731	114800	135670410	2450	2450	2450	2450	205
436	20230731	114700	135168160	2445	2445	2445	2445	55
437	20230731	114600	135033685	2445	2445	2445	2445	2
438	20230731	114500	135028795	2445	2445	2445	2440	3
439	20230731	114400	135021465	2450	2450	2450	2450	1077
440	20230731	114300	132382815	2450	2450	2450	2450	200
441	20230731	114200	131892815	2450	2450	2450	2450	6
442	20230731	114100	131878115	2450	2450	2450	2450	0
443	20230731	114000	131878115	2450	2450	2450	2450	40
444	20230731	113900	131780115	2450	2450	2450	2450	30
445	20230731	113800	131706615	2450	2450	2450	2450	3
446	20230731	113700	131699265	2445	2445	2445	2445	306
447	20230731	113600	130951095	2440	2440	2440	2440	0
448	20230731	113500	130951095	2440	2440	2440	2440	0
449	20230731	113400	130951095	2440	2440	2440	2440	200
450	20230731	113300	130463095	2440	2440	2440	2440	10
451	20230731	113200	130438695	2440	2440	2440	2440	100
452	20230731	113100	130194695	2440	2440	2440	2440	0
453	20230731	113000	130194695	2440	2440	2440	2440	765
454	20230731	112900	128328095	2445	2445	2445	2445	700
455	20230731	112800	126616595	2445	2445	2445	2445	3
456	20230731	112700	126609260	2440	2445	2445	2440	1030
457	20230731	112600	124090935	2445	2445	2445	2445	0
458	20230731	112500	124090935	2445	2445	2445	2440	122
459	20230731	112400	123793210	2445	2440	2445	2440	3
460	20230731	112300	123785885	2445	2440	2445	2440	81
461	20230731	112200	123588240	2445	2440	2445	2440	32
462	20230731	112100	123510025	2445	2445	2445	2445	0
463	20230731	112000	123510025	2445	2445	2445	2445	1
464	20230731	111900	123507580	2440	2440	2440	2435	927
465	20230731	111800	121247425	2445	2445	2445	2445	0
466	20230731	111700	121247425	2445	2440	2445	2440	174
467	20230731	111600	120822540	2445	2445	2445	2445	0
468	20230731	111500	120822540	2445	2445	2445	2445	409
469	20230731	111400	119822535	2445	2445	2445	2445	0
470	20230731	111300	119822535	2445	2445	2445	2445	41
471	20230731	111200	119722290	2440	2440	2440	2440	10
472	20230731	111100	119697890	2445	2445	2445	2445	0
473	20230731	111000	119697890	2445	2445	2445	2445	0
474	20230731	110900	119697890	2445	2445	2445	2445	0
475	20230731	110800	119697890	2445	2445	2445	2445	0
476	20230731	110700	119697890	2445	2445	2445	2445	0
477	20230731	110600	119697890	2445	2445	2445	2445	0
478	20230731	110500	119697890	2445	2445	2445	2445	200
479	20230731	110400	119208890	2445	2445	2445	2445	0
480	20230731	110300	119208890	2445	2440	2445	2440	4
481	20230731	110200	119199125	2445	2445	2445	2445	0
482	20230731	110100	119199125	2445	2445	2445	2445	0
483	20230731	110000	119199125	2445	2440	2445	2440	512
484	20230731	105900	117949840	2440	2440	2440	2440	0
485	20230731	105800	117949840	2440	2440	2440	2440	1300
486	20230731	105700	114777840	2445	2445	2445	2445	0
487	20230731	105600	114777840	2445	2445	2445	2445	0
488	20230731	105500	114777840	2445	2445	2445	2445	1
489	20230731	105400	114775395	2440	2440	2440	2440	764
490	20230731	105300	112911235	2445	2440	2445	2440	5
491	20230731	105200	112899015	2445	2445	2445	2445	22
492	20230731	105100	112845225	2440	2445	2445	2440	399
493	20230731	105000	111871640	2445	2445	2445	2445	0
494	20230731	104900	111871640	2445	2445	2445	2445	1
495	20230731	104800	111869195	2440	2440	2445	2440	1010
496	20230731	104700	109404790	2445	2440	2445	2440	1887
497	20230731	104600	104800500	2440	2440	2440	2440	470
498	20230731	104500	103653700	2445	2445	2445	2445	1541
499	20230731	104400	99885955	2445	2445	2445	2445	1018
500	20230731	104300	97396945	2445	2445	2445	2445	0
501	20230731	104200	97396945	2445	2445	2445	2445	1
502	20230731	104100	97394500	2440	2440	2445	2440	466
503	20230731	104000	96257405	2445	2445	2445	2445	10
504	20230731	103900	96232955	2445	2445	2445	2445	0
505	20230731	103800	96232955	2445	2445	2445	2445	50
506	20230731	103700	96110705	2440	2435	2440	2435	159
507	20230731	103600	95722750	2440	2445	2445	2440	1115
508	20230731	103500	93000785	2440	2440	2440	2440	757
509	20230731	103400	91153705	2440	2440	2440	2440	105
510	20230731	103300	90897505	2445	2445	2445	2445	27
511	20230731	103200	90831490	2445	2440	2445	2440	1273
512	20230731	103100	87725340	2440	2440	2440	2440	0
513	20230731	103000	87725340	2440	2440	2440	2435	138
514	20230731	102900	87388675	2440	2440	2440	2440	400
515	20230731	102800	86412675	2440	2440	2440	2440	300
516	20230731	102700	85680675	2440	2440	2440	2440	0
517	20230731	102600	85680675	2440	2440	2440	2440	2
518	20230731	102500	85675795	2430	2430	2430	2430	0
519	20230731	102400	85675795	2430	2435	2435	2430	743
520	20230731	102300	83866670	2435	2430	2435	2430	4
521	20230731	102200	83856945	2430	2435	2435	2430	6
522	20230731	102100	83842360	2430	2430	2430	2430	341
523	20230731	102000	83013730	2430	2430	2430	2430	1
524	20230731	101900	83011300	2430	2430	2430	2430	27
525	20230731	101800	82945690	2430	2430	2430	2430	600
526	20230731	101700	81487690	2420	2420	2420	2420	1241
527	20230731	101600	78484470	2420	2420	2420	2420	55
528	20230731	101500	78351370	2430	2430	2430	2430	0
529	20230731	101400	78351370	2430	2430	2430	2430	271
530	20230731	101300	77692840	2430	2430	2430	2430	784
531	20230731	101200	75787720	2415	2420	2430	2415	655
532	20230731	101100	74204430	2425	2425	2425	2425	1
533	20230731	101000	74202005	2420	2420	2420	2420	0
534	20230731	100900	74202005	2420	2420	2420	2420	0
535	20230731	100800	74202005	2420	2425	2425	2420	800
536	20230731	100700	72265755	2420	2420	2420	2420	60
537	20230731	100600	72120555	2430	2430	2430	2430	1
538	20230731	100500	72118125	2425	2420	2425	2420	2537
539	20230731	100400	65966395	2420	2420	2420	2420	0
540	20230731	100300	65966395	2420	2420	2420	2420	1
541	20230731	100200	65963975	2420	2420	2420	2420	774
542	20230731	100100	64090895	2415	2415	2415	2415	2792
543	20230731	100000	57348215	2415	2415	2415	2415	8
544	20230731	095900	57328895	2415	2415	2415	2415	1
545	20230731	095800	57326480	2415	2415	2415	2415	1
546	20230731	095700	57324065	2410	2410	2410	2410	100
547	20230731	095600	57083065	2415	2415	2415	2415	0
548	20230731	095500	57083065	2415	2415	2415	2415	50
549	20230731	095400	56962315	2415	2410	2415	2410	517
550	20230731	095300	55716330	2405	2405	2405	2405	1020
551	20230731	095200	53263230	2405	2405	2405	2405	0
552	20230731	095100	53263230	2405	2405	2405	2405	0
553	20230731	095000	53263230	2405	2415	2415	2405	5
554	20230731	094900	53251195	2400	2400	2400	2400	0
555	20230731	094800	53251195	2400	2400	2400	2400	0
556	20230731	094700	53251195	2400	2400	2400	2400	0
557	20230731	094600	53251195	2400	2400	2400	2400	1
558	20230731	094500	53248795	2415	2410	2415	2405	2702
559	20230731	094400	46750080	2410	2410	2410	2410	2
560	20230731	094300	46745260	2415	2405	2415	2405	2
561	20230731	094200	46740440	2410	2410	2410	2410	41
562	20230731	094100	46641630	2405	2405	2405	2405	0
563	20230731	094000	46641630	2405	2405	2405	2405	112
564	20230731	093900	46372270	2415	2410	2415	2410	693
565	20230731	093800	44702135	2405	2410	2410	2405	12
566	20230731	093700	44673225	2410	2410	2410	2405	228
567	20230731	093600	44124865	2405	2405	2405	2405	570
568	20230731	093500	42754015	2405	2405	2405	2405	0
569	20230731	093400	42754015	2405	2405	2410	2405	169
570	20230731	093300	42347545	2400	2400	2400	2400	0
571	20230731	093200	42347545	2400	2390	2400	2390	154
572	20230731	093100	41978045	2390	2390	2390	2390	2000
573	20230731	093000	37198045	2390	2390	2390	2390	0
574	20230731	092900	37198045	2390	2395	2395	2390	700
575	20230731	092800	35525015	2390	2390	2390	2390	1
576	20230731	092700	35522625	2395	2395	2395	2395	85
577	20230731	092600	35319050	2385	2385	2385	2385	0
578	20230731	092500	35319050	2385	2385	2385	2385	150
579	20230731	092400	34961300	2385	2385	2385	2385	0
580	20230731	092300	34961300	2385	2385	2385	2385	0
581	20230731	092200	34961300	2385	2385	2385	2385	1073
582	20230731	092100	32402195	2385	2385	2385	2385	0
583	20230731	092000	32402195	2385	2385	2385	2385	1
584	20230731	091900	32399810	2385	2385	2385	2385	0
585	20230731	091800	32399810	2385	2385	2385	2385	605
586	20230731	091700	30956885	2395	2395	2395	2395	0
587	20230731	091600	30956885	2395	2395	2395	2395	20
588	20230731	091500	30908985	2405	2400	2405	2400	7259
589	20230731	091400	13487375	2405	2405	2420	2400	4024
590	20230731	091300	3826295	2425	2420	2425	2420	29
591	20230731	091200	3756095	2410	2410	2420	2410	169
592	20230731	091100	3347335	2400	2400	2405	2400	198
593	20230731	091000	2872120	2400	2400	2400	2400	0
594	20230731	090900	2872120	2400	2395	2400	2395	115
595	20230731	090800	2596225	2395	2395	2395	2395	2
596	20230731	090700	2591435	2385	2395	2395	2385	256
597	20230731	090600	1980835	2390	2390	2390	2390	0
598	20230731	090500	1980835	2390	2390	2390	2390	67
599	20230731	090400	1820705	2385	2385	2385	2385	0
600	20230731	090300	1820705	2385	2385	2385	2385	1
601	20230731	090200	1818320	2380	2380	2380	2380	0
602	20230731	090100	1818320	2380	2380	2380	2380	204
603	20230731	090000	1332800	2380	2380	2380	2380	560