KissMeData/099750/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194800	268027730	19370	19370	19370	19370	153
3	20230731	194700	268027730	19370	19370	19370	19370	0
4	20230731	194600	268027730	19370	19370	19370	19370	0
5	20230731	194500	268027730	19370	19370	19370	19370	0
6	20230731	194400	268027730	19370	19370	19370	19370	0
7	20230731	194300	268027730	19370	19370	19370	19370	0
8	20230731	194200	268027730	19370	19370	19370	19370	0
9	20230731	194100	268027730	19370	19370	19370	19370	0
10	20230731	194000	268027730	19370	19370	19370	19370	0
11	20230731	193900	268027730	19370	19370	19370	19370	0
12	20230731	193800	268027730	19370	19370	19370	19370	0
13	20230731	193700	268027730	19370	19370	19370	19370	0
14	20230731	193600	268027730	19370	19370	19370	19370	0
15	20230731	193500	268027730	19370	19370	19370	19370	0
16	20230731	193400	268027730	19370	19370	19370	19370	0
17	20230731	193300	268027730	19370	19370	19370	19370	0
18	20230731	193200	268027730	19370	19370	19370	19370	0
19	20230731	193100	268027730	19370	19370	19370	19370	0
20	20230731	193000	268027730	19370	19370	19370	19370	0
21	20230731	192900	268027730	19370	19370	19370	19370	0
22	20230731	192800	268027730	19370	19370	19370	19370	0
23	20230731	192700	268027730	19370	19370	19370	19370	0
24	20230731	192600	268027730	19370	19370	19370	19370	0
25	20230731	192500	268027730	19370	19370	19370	19370	0
26	20230731	192400	268027730	19370	19370	19370	19370	0
27	20230731	192300	268027730	19370	19370	19370	19370	0
28	20230731	192200	268027730	19370	19370	19370	19370	0
29	20230731	192100	268027730	19370	19370	19370	19370	0
30	20230731	192000	268027730	19370	19370	19370	19370	0
31	20230731	191900	268027730	19370	19370	19370	19370	0
32	20230731	191800	268027730	19370	19370	19370	19370	153
33	20230731	191700	268027730	19370	19370	19370	19370	0
34	20230731	191600	268027730	19370	19370	19370	19370	0
35	20230731	191500	268027730	19370	19370	19370	19370	0
36	20230731	191400	268027730	19370	19370	19370	19370	0
37	20230731	191300	268027730	19370	19370	19370	19370	0
38	20230731	191200	268027730	19370	19370	19370	19370	0
39	20230731	191100	268027730	19370	19370	19370	19370	0
40	20230731	191000	268027730	19370	19370	19370	19370	0
41	20230731	190900	268027730	19370	19370	19370	19370	0
42	20230731	190800	268027730	19370	19370	19370	19370	0
43	20230731	190700	268027730	19370	19370	19370	19370	0
44	20230731	190600	268027730	19370	19370	19370	19370	0
45	20230731	190500	268027730	19370	19370	19370	19370	0
46	20230731	190400	268027730	19370	19370	19370	19370	0
47	20230731	190300	268027730	19370	19370	19370	19370	0
48	20230731	190200	268027730	19370	19370	19370	19370	0
49	20230731	190100	268027730	19370	19370	19370	19370	0
50	20230731	190000	268027730	19370	19370	19370	19370	0
51	20230731	185900	268027730	19370	19370	19370	19370	0
52	20230731	185800	268027730	19370	19370	19370	19370	0
53	20230731	185700	268027730	19370	19370	19370	19370	0
54	20230731	185600	268027730	19370	19370	19370	19370	0
55	20230731	185500	268027730	19370	19370	19370	19370	0
56	20230731	185400	268027730	19370	19370	19370	19370	0
57	20230731	185300	268027730	19370	19370	19370	19370	0
58	20230731	185200	268027730	19370	19370	19370	19370	0
59	20230731	185100	268027730	19370	19370	19370	19370	0
60	20230731	185000	268027730	19370	19370	19370	19370	0
61	20230731	184900	268027730	19370	19370	19370	19370	0
62	20230731	184800	268027730	19370	19370	19370	19370	153
63	20230731	184700	268027730	19370	19370	19370	19370	0
64	20230731	184600	268027730	19370	19370	19370	19370	0
65	20230731	184500	268027730	19370	19370	19370	19370	0
66	20230731	184400	268027730	19370	19370	19370	19370	0
67	20230731	184300	268027730	19370	19370	19370	19370	0
68	20230731	184200	268027730	19370	19370	19370	19370	0
69	20230731	184100	268027730	19370	19370	19370	19370	0
70	20230731	184000	268027730	19370	19370	19370	19370	0
71	20230731	183900	268027730	19370	19370	19370	19370	0
72	20230731	183800	268027730	19370	19370	19370	19370	0
73	20230731	183700	268027730	19370	19370	19370	19370	0
74	20230731	183600	268027730	19370	19370	19370	19370	0
75	20230731	183500	268027730	19370	19370	19370	19370	0
76	20230731	183400	268027730	19370	19370	19370	19370	0
77	20230731	183300	268027730	19370	19370	19370	19370	0
78	20230731	183200	268027730	19370	19370	19370	19370	0
79	20230731	183100	268027730	19370	19370	19370	19370	0
80	20230731	183000	268027730	19370	19370	19370	19370	0
81	20230731	182900	268027730	19370	19370	19370	19370	0
82	20230731	182800	268027730	19370	19370	19370	19370	0
83	20230731	182700	268027730	19370	19370	19370	19370	0
84	20230731	182600	268027730	19370	19370	19370	19370	0
85	20230731	182500	268027730	19370	19370	19370	19370	0
86	20230731	182400	268027730	19370	19370	19370	19370	0
87	20230731	182300	268027730	19370	19370	19370	19370	0
88	20230731	182200	268027730	19370	19370	19370	19370	0
89	20230731	182100	268027730	19370	19370	19370	19370	0
90	20230731	182000	268027730	19370	19370	19370	19370	0
91	20230731	181900	268027730	19370	19370	19370	19370	0
92	20230731	181800	268027730	19370	19370	19370	19370	153
93	20230731	181700	268027730	19370	19370	19370	19370	0
94	20230731	181600	268027730	19370	19370	19370	19370	0
95	20230731	181500	268027730	19370	19370	19370	19370	0
96	20230731	181400	268027730	19370	19370	19370	19370	0
97	20230731	181300	268027730	19370	19370	19370	19370	0
98	20230731	181200	268027730	19370	19370	19370	19370	0
99	20230731	181100	268027730	19370	19370	19370	19370	0
100	20230731	181000	268027730	19370	19370	19370	19370	0
101	20230731	180900	268027730	19370	19370	19370	19370	0
102	20230731	180800	268027730	19370	19370	19370	19370	0
103	20230731	180700	268027730	19370	19370	19370	19370	0
104	20230731	180600	268027730	19370	19370	19370	19370	0
105	20230731	180500	268027730	19370	19370	19370	19370	0
106	20230731	180400	268027730	19370	19370	19370	19370	0
107	20230731	180300	268027730	19370	19370	19370	19370	0
108	20230731	180200	268027730	19370	19370	19370	19370	0
109	20230731	180100	268027730	19370	19370	19370	19370	0
110	20230731	180000	268027730	19370	19370	19370	19370	0
111	20230731	175900	268027730	19370	19370	19370	19370	0
112	20230731	175800	268027730	19370	19370	19370	19370	0
113	20230731	175700	268027730	19370	19370	19370	19370	0
114	20230731	175600	268027730	19370	19370	19370	19370	0
115	20230731	175500	268027730	19370	19370	19370	19370	0
116	20230731	175400	268027730	19370	19370	19370	19370	0
117	20230731	175300	268027730	19370	19370	19370	19370	0
118	20230731	175200	268027730	19370	19370	19370	19370	0
119	20230731	175100	268027730	19370	19370	19370	19370	0
120	20230731	175000	268027730	19370	19370	19370	19370	0
121	20230731	174900	268027730	19370	19370	19370	19370	0
122	20230731	174800	268027730	19370	19370	19370	19370	153
123	20230731	174700	268027730	19370	19370	19370	19370	0
124	20230731	174600	268027730	19370	19370	19370	19370	0
125	20230731	174500	268027730	19370	19370	19370	19370	0
126	20230731	174400	268027730	19370	19370	19370	19370	0
127	20230731	174300	268027730	19370	19370	19370	19370	0
128	20230731	174200	268027730	19370	19370	19370	19370	0
129	20230731	174100	268027730	19370	19370	19370	19370	0
130	20230731	174000	268027730	19370	19370	19370	19370	0
131	20230731	173900	268027730	19370	19370	19370	19370	0
132	20230731	173800	268027730	19370	19370	19370	19370	0
133	20230731	173700	268027730	19370	19370	19370	19370	0
134	20230731	173600	268027730	19370	19370	19370	19370	0
135	20230731	173500	268027730	19370	19370	19370	19370	0
136	20230731	173400	268027730	19370	19370	19370	19370	0
137	20230731	173300	268027730	19370	19370	19370	19370	0
138	20230731	173200	268027730	19370	19370	19370	19370	0
139	20230731	173100	268027730	19370	19370	19370	19370	0
140	20230731	173000	268027730	19370	19370	19370	19370	0
141	20230731	172900	268027730	19370	19370	19370	19370	0
142	20230731	172800	268027730	19370	19370	19370	19370	0
143	20230731	172700	268027730	19370	19370	19370	19370	0
144	20230731	172600	268027730	19370	19370	19370	19370	0
145	20230731	172500	268027730	19370	19370	19370	19370	0
146	20230731	172400	268027730	19370	19370	19370	19370	0
147	20230731	172300	268027730	19370	19370	19370	19370	0
148	20230731	172200	268027730	19370	19370	19370	19370	0
149	20230731	172100	268027730	19370	19370	19370	19370	0
150	20230731	172000	268027730	19370	19370	19370	19370	0
151	20230731	171900	268027730	19370	19370	19370	19370	0
152	20230731	171800	268027730	19370	19370	19370	19370	153
153	20230731	171700	268027730	19370	19370	19370	19370	0
154	20230731	171600	268027730	19370	19370	19370	19370	0
155	20230731	171500	268027730	19370	19370	19370	19370	0
156	20230731	171400	268027730	19370	19370	19370	19370	0
157	20230731	171300	268027730	19370	19370	19370	19370	0
158	20230731	171200	268027730	19370	19370	19370	19370	0
159	20230731	171100	268027730	19370	19370	19370	19370	0
160	20230731	171000	268027730	19370	19370	19370	19370	0
161	20230731	170900	268027730	19370	19370	19370	19370	0
162	20230731	170800	268027730	19370	19370	19370	19370	0
163	20230731	170700	268027730	19370	19370	19370	19370	0
164	20230731	170600	268027730	19370	19370	19370	19370	0
165	20230731	170500	268027730	19370	19370	19370	19370	0
166	20230731	170400	268027730	19370	19370	19370	19370	0
167	20230731	170300	268027730	19370	19370	19370	19370	0
168	20230731	170200	268027730	19370	19370	19370	19370	0
169	20230731	170100	268027730	19370	19370	19370	19370	0
170	20230731	170000	268027730	19370	19370	19370	19370	0
171	20230731	165900	268027730	19370	19370	19370	19370	0
172	20230731	165800	268027730	19370	19370	19370	19370	0
173	20230731	165700	268027730	19370	19370	19370	19370	0
174	20230731	165600	268027730	19370	19370	19370	19370	0
175	20230731	165500	268027730	19370	19370	19370	19370	0
176	20230731	165400	268027730	19370	19370	19370	19370	0
177	20230731	165300	268027730	19370	19370	19370	19370	0
178	20230731	165200	268027730	19370	19370	19370	19370	0
179	20230731	165100	268027730	19370	19370	19370	19370	0
180	20230731	165000	268027730	19370	19370	19370	19370	0
181	20230731	164900	268027730	19370	19370	19370	19370	0
182	20230731	164800	268027730	19370	19370	19370	19370	153
183	20230731	164700	268027730	19370	19370	19370	19370	0
184	20230731	164600	268027730	19370	19370	19370	19370	0
185	20230731	164500	268027730	19370	19370	19370	19370	0
186	20230731	164400	268027730	19370	19370	19370	19370	0
187	20230731	164300	268027730	19370	19370	19370	19370	0
188	20230731	164200	268027730	19370	19370	19370	19370	0
189	20230731	164100	268027730	19370	19370	19370	19370	0
190	20230731	164000	268027730	19370	19370	19370	19370	0
191	20230731	163900	268027730	19370	19370	19370	19370	0
192	20230731	163800	268027730	19370	19370	19370	19370	0
193	20230731	163700	268027730	19370	19370	19370	19370	0
194	20230731	163600	268027730	19370	19370	19370	19370	0
195	20230731	163500	268027730	19370	19370	19370	19370	0
196	20230731	163400	268027730	19370	19370	19370	19370	0
197	20230731	163300	268027730	19370	19370	19370	19370	0
198	20230731	163200	268027730	19370	19370	19370	19370	0
199	20230731	163100	268027730	19370	19370	19370	19370	0
200	20230731	163000	268027730	19370	19370	19370	19370	0
201	20230731	162900	268027730	19370	19370	19370	19370	0
202	20230731	162800	268027730	19370	19370	19370	19370	0
203	20230731	162700	268027730	19370	19370	19370	19370	0
204	20230731	162600	268027730	19370	19370	19370	19370	0
205	20230731	162500	268027730	19370	19370	19370	19370	0
206	20230731	162400	268027730	19370	19370	19370	19370	0
207	20230731	162300	268027730	19370	19370	19370	19370	0
208	20230731	162200	268027730	19370	19370	19370	19370	0
209	20230731	162100	268027730	19370	19370	19370	19370	0
210	20230731	162000	268027730	19370	19370	19370	19370	0
211	20230731	161900	268027730	19370	19370	19370	19370	0
212	20230731	161800	268027730	19370	19370	19370	19370	153
213	20230731	161700	268027730	19370	19370	19370	19370	0
214	20230731	161600	268027730	19370	19370	19370	19370	0
215	20230731	161500	268027730	19370	19370	19370	19370	0
216	20230731	161400	268027730	19370	19370	19370	19370	0
217	20230731	161300	268027730	19370	19370	19370	19370	0
218	20230731	161200	268027730	19370	19370	19370	19370	0
219	20230731	161100	268027730	19370	19370	19370	19370	0
220	20230731	161000	268027730	19370	19370	19370	19370	0
221	20230731	160900	268027730	19370	19370	19370	19370	0
222	20230731	160800	268027730	19370	19370	19370	19370	0
223	20230731	160700	268027730	19370	19370	19370	19370	0
224	20230731	160600	268027730	19370	19370	19370	19370	0
225	20230731	160500	268027730	19370	19370	19370	19370	0
226	20230731	160400	268027730	19370	19370	19370	19370	0
227	20230731	160300	268027730	19370	19370	19370	19370	0
228	20230731	160200	268027730	19370	19370	19370	19370	0
229	20230731	160100	268027730	19370	19370	19370	19370	0
230	20230731	160000	268027730	19370	19370	19370	19370	0
231	20230731	155900	268027730	19370	19370	19370	19370	0
232	20230731	155800	268027730	19370	19370	19370	19370	0
233	20230731	155700	268027730	19370	19370	19370	19370	0
234	20230731	155600	268027730	19370	19370	19370	19370	0
235	20230731	155500	268027730	19370	19370	19370	19370	0
236	20230731	155400	268027730	19370	19370	19370	19370	0
237	20230731	155300	268027730	19370	19370	19370	19370	0
238	20230731	155200	268027730	19370	19370	19370	19370	0
239	20230731	155100	268027730	19370	19370	19370	19370	0
240	20230731	155000	268027730	19370	19370	19370	19370	0
241	20230731	154900	268027730	19370	19370	19370	19370	0
242	20230731	154800	268027730	19370	19370	19370	19370	153
243	20230731	154700	268027730	19370	19370	19370	19370	0
244	20230731	154600	268027730	19370	19370	19370	19370	0
245	20230731	154500	268027730	19370	19370	19370	19370	0
246	20230731	154400	268027730	19370	19370	19370	19370	0
247	20230731	154300	268027730	19370	19370	19370	19370	0
248	20230731	154200	268027730	19370	19370	19370	19370	0
249	20230731	154100	268027730	19370	19370	19370	19370	0
250	20230731	154000	268027730	19370	19370	19370	19370	0
251	20230731	153900	268027730	19370	19370	19370	19370	0
252	20230731	153800	268027730	19370	19370	19370	19370	0
253	20230731	153700	268027730	19370	19370	19370	19370	0
254	20230731	153600	268027730	19370	19370	19370	19370	0
255	20230731	153500	268027730	19370	19370	19370	19370	0
256	20230731	153400	268027730	19370	19370	19370	19370	0
257	20230731	153300	268027730	19370	19370	19370	19370	0
258	20230731	153200	268027730	19370	19370	19370	19370	0
259	20230731	153100	268027730	19370	19370	19370	19370	0
260	20230731	153000	268027730	19370	19370	19370	19370	153
261	20230731	152900	265064120	19410	19410	19410	19410	0
262	20230731	152800	265064120	19410	19410	19410	19410	0
263	20230731	152700	265064120	19410	19410	19410	19410	0
264	20230731	152600	265064120	19410	19410	19410	19410	0
265	20230731	152500	265064120	19410	19410	19410	19410	0
266	20230731	152400	265064120	19410	19410	19410	19410	0
267	20230731	152300	265064120	19410	19410	19410	19410	0
268	20230731	152200	265064120	19410	19410	19410	19410	0
269	20230731	152100	265064120	19410	19410	19410	19410	0
270	20230731	152000	265064120	19410	19410	19410	19410	0
271	20230731	151900	265064120	19410	19410	19410	19410	102
272	20230731	151800	263084300	19410	19410	19410	19410	0
273	20230731	151700	263084300	19410	19410	19410	19410	0
274	20230731	151600	263084300	19410	19410	19410	19410	1
275	20230731	151500	263064890	19400	19400	19400	19400	0
276	20230731	151400	263064890	19400	19400	19400	19400	0
277	20230731	151300	263064890	19400	19390	19400	19390	187
278	20230731	151200	259437400	19370	19370	19370	19370	0
279	20230731	151100	259437400	19370	19370	19370	19370	0
280	20230731	151000	259437400	19370	19370	19370	19370	0
281	20230731	150900	259437400	19370	19370	19370	19370	47
282	20230731	150800	258527010	19360	19360	19360	19360	2
283	20230731	150700	258488290	19360	19360	19360	19360	0
284	20230731	150600	258488290	19360	19360	19360	19360	0
285	20230731	150500	258488290	19360	19360	19360	19360	2
286	20230731	150400	258449570	19360	19360	19360	19360	0
287	20230731	150300	258449570	19360	19360	19360	19360	0
288	20230731	150200	258449570	19360	19360	19360	19360	2
289	20230731	150100	258410850	19360	19360	19360	19360	0
290	20230731	150000	258410850	19360	19360	19360	19360	0
291	20230731	145900	258410850	19360	19360	19360	19360	0
292	20230731	145800	258410850	19360	19360	19360	19360	3
293	20230731	145700	258352770	19320	19340	19340	19320	143
294	20230731	145600	255588710	19340	19340	19340	19340	0
295	20230731	145500	255588710	19340	19340	19340	19340	0
296	20230731	145400	255588710	19340	19340	19340	19340	0
297	20230731	145300	255588710	19340	19340	19340	19340	0
298	20230731	145200	255588710	19340	19340	19340	19340	0
299	20230731	145100	255588710	19340	19340	19340	19340	0
300	20230731	145000	255588710	19340	19340	19340	19340	15
301	20230731	144900	255298610	19330	19330	19330	19330	0
302	20230731	144800	255298610	19330	19350	19350	19330	100
303	20230731	144700	253365030	19360	19360	19360	19360	0
304	20230731	144600	253365030	19360	19360	19360	19360	0
305	20230731	144500	253365030	19360	19360	19360	19360	0
306	20230731	144400	253365030	19360	19340	19360	19340	530
307	20230731	144300	243107280	19340	19340	19340	19340	74
308	20230731	144200	241676120	19350	19350	19350	19350	23
309	20230731	144100	241231070	19350	19360	19360	19350	65
310	20230731	144000	239973040	19360	19360	19360	19360	0
311	20230731	143900	239973040	19360	19360	19360	19360	3
312	20230731	143800	239914960	19360	19360	19360	19360	0
313	20230731	143700	239914960	19360	19360	19360	19360	0
314	20230731	143600	239914960	19360	19360	19360	19360	7
315	20230731	143500	239779440	19360	19360	19360	19360	2
316	20230731	143400	239740720	19360	19360	19360	19360	2
317	20230731	143300	239702000	19370	19380	19380	19370	297
318	20230731	143200	233947300	19380	19410	19410	19380	458
319	20230731	143100	225059670	19470	19470	19470	19470	0
320	20230731	143000	225059670	19470	19390	19470	19390	91
321	20230731	142900	223294600	19370	19370	19370	19370	0
322	20230731	142800	223294600	19370	19380	19380	19370	2
323	20230731	142700	223255850	19380	19380	19380	19380	2
324	20230731	142600	223217090	19380	19380	19380	19380	4
325	20230731	142500	223139570	19390	19380	19390	19380	29
326	20230731	142400	222577350	19390	19380	19390	19380	340
327	20230731	142300	215984770	19380	19380	19380	19380	2
328	20230731	142200	215946010	19390	19380	19390	19380	22
329	20230731	142100	215519450	19380	19380	19380	19380	0
330	20230731	142000	215519450	19380	19380	19380	19380	0
331	20230731	141900	215519450	19380	19380	19380	19380	2
332	20230731	141800	215480690	19380	19380	19380	19380	0
333	20230731	141700	215480690	19380	19380	19380	19380	0
334	20230731	141600	215480690	19380	19380	19380	19380	2
335	20230731	141500	215441930	19380	19380	19380	19380	0
336	20230731	141400	215441930	19380	19380	19380	19380	0
337	20230731	141300	215441930	19380	19380	19380	19380	0
338	20230731	141200	215441930	19380	19380	19380	19380	2
339	20230731	141100	215403170	19380	19380	19380	19380	0
340	20230731	141000	215403170	19380	19380	19380	19380	0
341	20230731	140900	215403170	19380	19380	19380	19380	2
342	20230731	140800	215364410	19380	19380	19380	19380	0
343	20230731	140700	215364410	19380	19380	19380	19380	0
344	20230731	140600	215364410	19380	19380	19380	19380	6
345	20230731	140500	215248130	19380	19380	19380	19380	0
346	20230731	140400	215248130	19380	19380	19380	19380	0
347	20230731	140300	215248130	19380	19380	19380	19380	2
348	20230731	140200	215209370	19380	19380	19380	19380	0
349	20230731	140100	215209370	19380	19380	19380	19380	8
350	20230731	140000	215054330	19380	19380	19380	19380	2
351	20230731	135900	215015570	19380	19380	19380	19380	2
352	20230731	135800	214976810	19380	19380	19380	19380	2
353	20230731	135700	214938050	19380	19380	19380	19380	94
354	20230731	135600	213116330	19380	19380	19380	19380	0
355	20230731	135500	213116330	19380	19380	19380	19380	0
356	20230731	135400	213116330	19380	19380	19380	19380	100
357	20230731	135300	211178330	19380	19380	19380	19380	0
358	20230731	135200	211178330	19380	19380	19380	19380	0
359	20230731	135100	211178330	19380	19380	19380	19380	0
360	20230731	135000	211178330	19380	19380	19380	19380	1
361	20230731	134900	211158950	19370	19370	19370	19370	50
362	20230731	134800	210190450	19370	19370	19370	19370	1
363	20230731	134700	210171080	19370	19370	19370	19370	0
364	20230731	134600	210171080	19370	19370	19370	19370	0
365	20230731	134500	210171080	19370	19370	19370	19370	2
366	20230731	134400	210132340	19350	19350	19350	19350	13
367	20230731	134300	209880790	19380	19380	19380	19380	0
368	20230731	134200	209880790	19380	19350	19380	19350	107
369	20230731	134100	207810130	19380	19380	19380	19380	0
370	20230731	134000	207810130	19380	19370	19380	19370	2
371	20230731	133900	207771380	19370	19370	19370	19370	0
372	20230731	133800	207771380	19370	19370	19370	19370	18
373	20230731	133700	207422720	19370	19370	19370	19370	4
374	20230731	133600	207345240	19370	19370	19370	19370	0
375	20230731	133500	207345240	19370	19370	19370	19370	0
376	20230731	133400	207345240	19370	19370	19370	19370	0
377	20230731	133300	207345240	19370	19370	19370	19370	2
378	20230731	133200	207306500	19370	19370	19370	19370	0
379	20230731	133100	207306500	19370	19370	19370	19370	0
380	20230731	133000	207306500	19370	19370	19370	19370	0
381	20230731	132900	207306500	19370	19370	19370	19370	0
382	20230731	132800	207306500	19370	19370	19370	19370	0
383	20230731	132700	207306500	19370	19370	19370	19370	1
384	20230731	132600	207287130	19370	19370	19370	19370	0
385	20230731	132500	207287130	19370	19370	19370	19370	0
386	20230731	132400	207287130	19370	19370	19370	19370	0
387	20230731	132300	207287130	19370	19370	19370	19370	0
388	20230731	132200	207287130	19370	19340	19370	19340	10
389	20230731	132100	207093610	19340	19340	19340	19340	0
390	20230731	132000	207093610	19340	19340	19340	19340	0
391	20230731	131900	207093610	19340	19340	19340	19340	13
392	20230731	131800	206842190	19350	19350	19350	19350	2
393	20230731	131700	206803490	19350	19350	19350	19350	3
394	20230731	131600	206745440	19350	19350	19350	19350	3
395	20230731	131500	206687390	19370	19350	19370	19350	4
396	20230731	131400	206609970	19350	19350	19350	19350	52
397	20230731	131300	205603770	19350	19370	19370	19350	36
398	20230731	131200	204906500	19370	19370	19370	19370	0
399	20230731	131100	204906500	19370	19370	19370	19370	3
400	20230731	131000	204848390	19370	19370	19370	19370	0
401	20230731	130900	204848390	19370	19370	19370	19370	0
402	20230731	130800	204848390	19370	19370	19370	19370	2
403	20230731	130700	204809650	19370	19370	19370	19370	3
404	20230731	130600	204751540	19370	19370	19370	19370	0
405	20230731	130500	204751540	19370	19370	19370	19370	0
406	20230731	130400	204751540	19370	19370	19370	19370	3
407	20230731	130300	204693430	19370	19370	19370	19370	0
408	20230731	130200	204693430	19370	19370	19370	19370	0
409	20230731	130100	204693430	19370	19370	19370	19370	3
410	20230731	130000	204635320	19370	19390	19400	19370	20
411	20230731	125900	204247760	19400	19400	19400	19400	52
412	20230731	125800	203238960	19400	19410	19410	19400	66
413	20230731	125700	201957930	19420	19420	19420	19420	0
414	20230731	125600	201957930	19420	19420	19420	19420	209
415	20230731	125500	197899150	19430	19430	19430	19430	0
416	20230731	125400	197899150	19430	19430	19430	19430	0
417	20230731	125300	197899150	19430	19430	19430	19430	0
418	20230731	125200	197899150	19430	19430	19430	19430	0
419	20230731	125100	197899150	19430	19430	19430	19430	6
420	20230731	125000	197782570	19480	19480	19480	19480	0
421	20230731	124900	197782570	19480	19480	19480	19480	0
422	20230731	124800	197782570	19480	19480	19480	19480	0
423	20230731	124700	197782570	19480	19480	19480	19480	0
424	20230731	124600	197782570	19480	19480	19480	19480	0
425	20230731	124500	197782570	19480	19480	19480	19480	2
426	20230731	124400	197743610	19420	19420	19420	19420	20
427	20230731	124300	197355210	19440	19450	19450	19440	373
428	20230731	124200	190102580	19480	19480	19480	19480	0
429	20230731	124100	190102580	19480	19480	19480	19480	2
430	20230731	124000	190063620	19500	19500	19500	19500	0
431	20230731	123900	190063620	19500	19500	19500	19500	0
432	20230731	123800	190063620	19500	19500	19500	19500	0
433	20230731	123700	190063620	19500	19500	19500	19500	0
434	20230731	123600	190063620	19500	19500	19500	19500	0
435	20230731	123500	190063620	19500	19500	19500	19500	20
436	20230731	123400	189673620	19500	19500	19500	19500	10
437	20230731	123300	189478620	19500	19500	19500	19500	0
438	20230731	123200	189478620	19500	19500	19500	19500	0
439	20230731	123100	189478620	19500	19500	19500	19500	0
440	20230731	123000	189478620	19500	19500	19500	19500	0
441	20230731	122900	189478620	19500	19500	19500	19500	0
442	20230731	122800	189478620	19500	19500	19500	19500	0
443	20230731	122700	189478620	19500	19500	19500	19500	0
444	20230731	122600	189478620	19500	19500	19500	19500	0
445	20230731	122500	189478620	19500	19500	19500	19500	1
446	20230731	122400	189459120	19450	19450	19450	19450	0
447	20230731	122300	189459120	19450	19450	19450	19450	0
448	20230731	122200	189459120	19450	19460	19460	19450	3
449	20230731	122100	189400750	19500	19500	19500	19500	0
450	20230731	122000	189400750	19500	19500	19500	19500	0
451	20230731	121900	189400750	19500	19500	19500	19500	0
452	20230731	121800	189400750	19500	19500	19500	19500	0
453	20230731	121700	189400750	19500	19500	19500	19500	0
454	20230731	121600	189400750	19500	19500	19500	19500	0
455	20230731	121500	189400750	19500	19500	19500	19500	0
456	20230731	121400	189400750	19500	19500	19500	19500	49
457	20230731	121300	188445250	19500	19500	19500	19500	0
458	20230731	121200	188445250	19500	19500	19500	19500	0
459	20230731	121100	188445250	19500	19500	19500	19500	0
460	20230731	121000	188445250	19500	19500	19500	19500	10
461	20230731	120900	188250250	19490	19490	19490	19490	0
462	20230731	120800	188250250	19490	19490	19490	19490	296
463	20230731	120700	182481210	19490	19490	19490	19490	0
464	20230731	120600	182481210	19490	19490	19490	19490	0
465	20230731	120500	182481210	19490	19490	19490	19490	0
466	20230731	120400	182481210	19490	19490	19490	19490	0
467	20230731	120300	182481210	19490	19490	19490	19490	0
468	20230731	120200	182481210	19490	19490	19490	19490	0
469	20230731	120100	182481210	19490	19490	19490	19490	1
470	20230731	120000	182461720	19440	19440	19440	19440	3
471	20230731	115900	182403400	19490	19490	19490	19490	0
472	20230731	115800	182403400	19490	19490	19490	19490	0
473	20230731	115700	182403400	19490	19490	19490	19490	0
474	20230731	115600	182403400	19490	19440	19490	19440	3
475	20230731	115500	182345030	19450	19450	19450	19450	45
476	20230731	115400	181469780	19450	19450	19450	19450	5
477	20230731	115300	181372530	19440	19440	19440	19440	13
478	20230731	115200	181119810	19450	19440	19450	19440	12
479	20230731	115100	180886520	19440	19440	19440	19440	0
480	20230731	115000	180886520	19440	19430	19440	19430	22
481	20230731	114900	180458860	19440	19440	19440	19440	0
482	20230731	114800	180458860	19440	19440	19440	19440	0
483	20230731	114700	180458860	19440	19410	19440	19410	14
484	20230731	114600	180186850	19410	19410	19410	19400	183
485	20230731	114500	176634850	19400	19400	19400	19400	3
486	20230731	114400	176576650	19400	19410	19410	19400	18
487	20230731	114300	176227300	19410	19410	19410	19410	0
488	20230731	114200	176227300	19410	19410	19410	19410	85
489	20230731	114100	174577450	19410	19410	19410	19410	0
490	20230731	114000	174577450	19410	19410	19410	19410	0
491	20230731	113900	174577450	19410	19410	19410	19410	0
492	20230731	113800	174577450	19410	19410	19410	19410	2
493	20230731	113700	174538630	19410	19410	19410	19410	0
494	20230731	113600	174538630	19410	19410	19410	19410	1
495	20230731	113500	174519220	19400	19400	19400	19400	4
496	20230731	113400	174441620	19410	19410	19410	19410	0
497	20230731	113300	174441620	19410	19410	19410	19410	0
498	20230731	113200	174441620	19410	19400	19410	19400	5
499	20230731	113100	174344610	19400	19400	19400	19400	0
500	20230731	113000	174344610	19400	19400	19400	19400	0
501	20230731	112900	174344610	19400	19400	19400	19400	0
502	20230731	112800	174344610	19400	19400	19400	19400	4
503	20230731	112700	174267010	19410	19410	19410	19410	16
504	20230731	112600	173956450	19410	19410	19410	19410	2
505	20230731	112500	173917630	19400	19400	19400	19400	0
506	20230731	112400	173917630	19400	19400	19400	19400	0
507	20230731	112300	173917630	19400	19400	19400	19400	279
508	20230731	112200	168505030	19390	19390	19390	19390	4
509	20230731	112100	168427470	19390	19390	19390	19390	105
510	20230731	112000	166391520	19390	19390	19390	19390	0
511	20230731	111900	166391520	19390	19390	19390	19390	0
512	20230731	111800	166391520	19390	19390	19390	19390	0
513	20230731	111700	166391520	19390	19390	19390	19390	0
514	20230731	111600	166391520	19390	19390	19390	19390	1
515	20230731	111500	166372130	19390	19390	19390	19390	0
516	20230731	111400	166372130	19390	19390	19390	19390	0
517	20230731	111300	166372130	19390	19390	19390	19390	51
518	20230731	111200	165383240	19390	19390	19390	19390	0
519	20230731	111100	165383240	19390	19390	19390	19390	0
520	20230731	111000	165383240	19390	19390	19390	19390	1
521	20230731	110900	165363850	19300	19270	19300	19270	141
522	20230731	110800	162644960	19270	19270	19270	19270	0
523	20230731	110700	162644960	19270	19270	19270	19270	1
524	20230731	110600	162625690	19270	19270	19270	19270	0
525	20230731	110500	162625690	19270	19270	19270	19270	1
526	20230731	110400	162606420	19250	19250	19250	19250	0
527	20230731	110300	162606420	19250	19250	19250	19250	0
528	20230731	110200	162606420	19250	19250	19250	19250	0
529	20230731	110100	162606420	19250	19250	19250	19250	38
530	20230731	110000	161874920	19250	19250	19250	19250	21
531	20230731	105900	161470670	19250	19250	19250	19250	0
532	20230731	105800	161470670	19250	19250	19250	19250	20
533	20230731	105700	161085670	19250	19270	19270	19240	710
534	20230731	105600	147414760	19270	19270	19270	19270	0
535	20230731	105500	147414760	19270	19300	19300	19270	23
536	20230731	105400	146970950	19300	19300	19300	19300	0
537	20230731	105300	146970950	19300	19300	19300	19300	1
538	20230731	105200	146951650	19300	19300	19300	19300	0
539	20230731	105100	146951650	19300	19300	19310	19300	16
540	20230731	105000	146642800	19310	19310	19310	19310	0
541	20230731	104900	146642800	19310	19270	19310	19270	31
542	20230731	104800	146045390	19270	19270	19270	19270	0
543	20230731	104700	146045390	19270	19270	19270	19270	7
544	20230731	104600	145910500	19300	19330	19330	19300	559
545	20230731	104500	135111360	19380	19380	19380	19380	0
546	20230731	104400	135111360	19380	19380	19380	19380	0
547	20230731	104300	135111360	19380	19380	19380	19380	1
548	20230731	104200	135091980	19390	19390	19390	19390	0
549	20230731	104100	135091980	19390	19390	19390	19390	0
550	20230731	104000	135091980	19390	19390	19390	19390	0
551	20230731	103900	135091980	19390	19390	19390	19390	0
552	20230731	103800	135091980	19390	19390	19390	19390	0
553	20230731	103700	135091980	19390	19390	19390	19390	10
554	20230731	103600	134898080	19390	19390	19390	19390	0
555	20230731	103500	134898080	19390	19390	19390	19390	0
556	20230731	103400	134898080	19390	19390	19390	19390	1
557	20230731	103300	134878690	19350	19350	19350	19350	0
558	20230731	103200	134878690	19350	19350	19350	19350	0
559	20230731	103100	134878690	19350	19350	19350	19350	30
560	20230731	103000	134298190	19390	19280	19390	19280	8
561	20230731	102900	134143290	19280	19280	19280	19280	6
562	20230731	102800	134027610	19400	19280	19400	19280	6
563	20230731	102700	133911810	19280	19280	19280	19280	7
564	20230731	102600	133776850	19370	19330	19370	19220	451
565	20230731	102500	125094760	19340	19340	19340	19340	0
566	20230731	102400	125094760	19340	19360	19360	19340	330
567	20230731	102300	118710710	19400	19400	19400	19400	0
568	20230731	102200	118710710	19400	19400	19400	19400	0
569	20230731	102100	118710710	19400	19400	19400	19400	10
570	20230731	102000	118516710	19400	19400	19400	19400	0
571	20230731	101900	118516710	19400	19400	19400	19400	5
572	20230731	101800	118419710	19400	19400	19400	19400	0
573	20230731	101700	118419710	19400	19400	19400	19400	5
574	20230731	101600	118322710	19350	19350	19350	19350	0
575	20230731	101500	118322710	19350	19350	19350	19350	0
576	20230731	101400	118322710	19350	19350	19350	19350	0
577	20230731	101300	118322710	19350	19350	19350	19350	1
578	20230731	101200	118303360	19400	19400	19400	19400	0
579	20230731	101100	118303360	19400	19400	19400	19400	0
580	20230731	101000	118303360	19400	19400	19400	19400	0
581	20230731	100900	118303360	19400	19400	19400	19400	0
582	20230731	100800	118303360	19400	19400	19400	19400	1
583	20230731	100700	118283960	19340	19340	19340	19340	1
584	20230731	100600	118264620	19340	19340	19340	19340	52
585	20230731	100500	117258940	19340	19340	19340	19340	200
586	20230731	100400	113390940	19340	19340	19340	19340	0
587	20230731	100300	113390940	19340	19330	19390	19330	126
588	20230731	100200	110949130	19370	19370	19370	19370	22
589	20230731	100100	110522990	19340	19340	19340	19340	0
590	20230731	100000	110522990	19340	19340	19340	19340	29
591	20230731	095900	109962130	19330	19330	19330	19330	0
592	20230731	095800	109962130	19330	19330	19330	19330	23
593	20230731	095700	109517540	19330	19330	19330	19330	3
594	20230731	095600	109459550	19300	19300	19300	19300	278
595	20230731	095500	104094150	19300	19300	19300	19300	5
596	20230731	095400	103997650	19240	19260	19260	19240	9
597	20230731	095300	103824370	19300	19300	19300	19300	10
598	20230731	095200	103631370	19300	19260	19300	19260	7
599	20230731	095100	103496510	19300	19260	19300	19260	102
600	20230731	095000	101529510	19260	19230	19260	19230	51
601	20230731	094900	100547680	19220	19220	19220	19220	9
602	20230731	094800	100374700	19250	19250	19250	19250	2
603	20230731	094700	100336200	19250	19330	19330	19250	31
604	20230731	094600	99738640	19370	19370	19370	19370	0
605	20230731	094500	99738640	19370	19210	19370	19210	202
606	20230731	094400	95858060	19430	19430	19430	19430	5
607	20230731	094300	95760910	19460	19460	19460	19460	1
608	20230731	094200	95741450	19180	19390	19500	19180	834
609	20230731	094100	79722340	19280	19270	19390	19230	644
610	20230731	094000	67318420	19270	19270	19270	19270	42
611	20230731	093900	66509080	19300	19300	19300	19300	40
612	20230731	093800	65737080	19270	19270	19270	19260	520
613	20230731	093700	55718340	19270	19380	19390	19270	82
614	20230731	093600	54131510	19340	19340	19340	19340	0
615	20230731	093500	54131510	19340	19340	19340	19340	0
616	20230731	093400	54131510	19340	19340	19340	19340	0
617	20230731	093300	54131510	19340	19340	19340	19340	4
618	20230731	093200	54054150	19450	19450	19450	19450	1
619	20230731	093100	54034700	19440	19440	19450	19440	16
620	20230731	093000	53723580	19500	19500	19500	19500	0
621	20230731	092900	53723580	19500	19500	19500	19500	0
622	20230731	092800	53723580	19500	19500	19500	19500	0
623	20230731	092700	53723580	19500	19500	19500	19500	0
624	20230731	092600	53723580	19500	19810	19810	19500	968
625	20230731	092500	34819520	19570	19570	19570	19570	50
626	20230731	092400	33841020	19570	19580	19580	19570	213
627	20230731	092300	29672010	19830	19830	19830	19830	0
628	20230731	092200	29672010	19830	19830	19830	19830	48
629	20230731	092100	28720170	19830	19830	19830	19830	1
630	20230731	092000	28700340	19830	19560	19830	19560	24
631	20230731	091900	28230630	19560	19560	19560	19560	0
632	20230731	091800	28230630	19560	19560	19560	19560	0
633	20230731	091700	28230630	19560	19840	19840	19560	53
634	20230731	091600	27192540	19850	19850	19850	19850	12
635	20230731	091500	26954340	19570	19570	19570	19570	199
636	20230731	091400	23059910	19560	19560	19560	19560	0
637	20230731	091300	23059910	19560	19590	19590	19550	160
638	20230731	091200	19930670	19550	19630	20200	19520	156
639	20230731	091100	16870750	19630	19630	19630	19630	0
640	20230731	091000	16870750	19630	19630	19630	19630	1
641	20230731	090900	16851120	20350	20350	20350	20350	3
642	20230731	090800	16790070	20350	20350	20350	20350	5
643	20230731	090700	16688320	19530	19530	19530	19530	0
644	20230731	090600	16688320	19530	19560	19560	19530	330
645	20230731	090500	10237990	20400	20400	20400	20400	1
646	20230731	090400	10217590	20450	20450	20450	20450	0
647	20230731	090300	10217590	20450	20450	20450	20450	1
648	20230731	090200	10197140	20450	19540	20450	19520	302
649	20230731	090100	4297290	19540	19530	20250	19530	209
650	20230731	090000	214720	19520	19520	19520	19520	11