KissMeData/102460/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194900	395057310	15770	15770	15770	15770	213
3	20230731	194800	395057310	15770	15770	15770	15770	0
4	20230731	194700	395057310	15770	15770	15770	15770	0
5	20230731	194600	395057310	15770	15770	15770	15770	0
6	20230731	194500	395057310	15770	15770	15770	15770	0
7	20230731	194400	395057310	15770	15770	15770	15770	0
8	20230731	194300	395057310	15770	15770	15770	15770	0
9	20230731	194200	395057310	15770	15770	15770	15770	0
10	20230731	194100	395057310	15770	15770	15770	15770	0
11	20230731	194000	395057310	15770	15770	15770	15770	0
12	20230731	193900	395057310	15770	15770	15770	15770	0
13	20230731	193800	395057310	15770	15770	15770	15770	0
14	20230731	193700	395057310	15770	15770	15770	15770	0
15	20230731	193600	395057310	15770	15770	15770	15770	0
16	20230731	193500	395057310	15770	15770	15770	15770	0
17	20230731	193400	395057310	15770	15770	15770	15770	0
18	20230731	193300	395057310	15770	15770	15770	15770	0
19	20230731	193200	395057310	15770	15770	15770	15770	0
20	20230731	193100	395057310	15770	15770	15770	15770	0
21	20230731	193000	395057310	15770	15770	15770	15770	0
22	20230731	192900	395057310	15770	15770	15770	15770	0
23	20230731	192800	395057310	15770	15770	15770	15770	0
24	20230731	192700	395057310	15770	15770	15770	15770	0
25	20230731	192600	395057310	15770	15770	15770	15770	0
26	20230731	192500	395057310	15770	15770	15770	15770	0
27	20230731	192400	395057310	15770	15770	15770	15770	0
28	20230731	192300	395057310	15770	15770	15770	15770	0
29	20230731	192200	395057310	15770	15770	15770	15770	0
30	20230731	192100	395057310	15770	15770	15770	15770	0
31	20230731	192000	395057310	15770	15770	15770	15770	0
32	20230731	191900	395057310	15770	15770	15770	15770	213
33	20230731	191800	395057310	15770	15770	15770	15770	0
34	20230731	191700	395057310	15770	15770	15770	15770	0
35	20230731	191600	395057310	15770	15770	15770	15770	0
36	20230731	191500	395057310	15770	15770	15770	15770	0
37	20230731	191400	395057310	15770	15770	15770	15770	0
38	20230731	191300	395057310	15770	15770	15770	15770	0
39	20230731	191200	395057310	15770	15770	15770	15770	0
40	20230731	191100	395057310	15770	15770	15770	15770	0
41	20230731	191000	395057310	15770	15770	15770	15770	0
42	20230731	190900	395057310	15770	15770	15770	15770	0
43	20230731	190800	395057310	15770	15770	15770	15770	0
44	20230731	190700	395057310	15770	15770	15770	15770	0
45	20230731	190600	395057310	15770	15770	15770	15770	0
46	20230731	190500	395057310	15770	15770	15770	15770	0
47	20230731	190400	395057310	15770	15770	15770	15770	0
48	20230731	190300	395057310	15770	15770	15770	15770	0
49	20230731	190200	395057310	15770	15770	15770	15770	0
50	20230731	190100	395057310	15770	15770	15770	15770	0
51	20230731	190000	395057310	15770	15770	15770	15770	0
52	20230731	185900	395057310	15770	15770	15770	15770	0
53	20230731	185800	395057310	15770	15770	15770	15770	0
54	20230731	185700	395057310	15770	15770	15770	15770	0
55	20230731	185600	395057310	15770	15770	15770	15770	0
56	20230731	185500	395057310	15770	15770	15770	15770	0
57	20230731	185400	395057310	15770	15770	15770	15770	0
58	20230731	185300	395057310	15770	15770	15770	15770	0
59	20230731	185200	395057310	15770	15770	15770	15770	0
60	20230731	185100	395057310	15770	15770	15770	15770	0
61	20230731	185000	395057310	15770	15770	15770	15770	0
62	20230731	184900	395057310	15770	15770	15770	15770	213
63	20230731	184800	395057310	15770	15770	15770	15770	0
64	20230731	184700	395057310	15770	15770	15770	15770	0
65	20230731	184600	395057310	15770	15770	15770	15770	0
66	20230731	184500	395057310	15770	15770	15770	15770	0
67	20230731	184400	395057310	15770	15770	15770	15770	0
68	20230731	184300	395057310	15770	15770	15770	15770	0
69	20230731	184200	395057310	15770	15770	15770	15770	0
70	20230731	184100	395057310	15770	15770	15770	15770	0
71	20230731	184000	395057310	15770	15770	15770	15770	0
72	20230731	183900	395057310	15770	15770	15770	15770	0
73	20230731	183800	395057310	15770	15770	15770	15770	0
74	20230731	183700	395057310	15770	15770	15770	15770	0
75	20230731	183600	395057310	15770	15770	15770	15770	0
76	20230731	183500	395057310	15770	15770	15770	15770	0
77	20230731	183400	395057310	15770	15770	15770	15770	0
78	20230731	183300	395057310	15770	15770	15770	15770	0
79	20230731	183200	395057310	15770	15770	15770	15770	0
80	20230731	183100	395057310	15770	15770	15770	15770	0
81	20230731	183000	395057310	15770	15770	15770	15770	0
82	20230731	182900	395057310	15770	15770	15770	15770	0
83	20230731	182800	395057310	15770	15770	15770	15770	0
84	20230731	182700	395057310	15770	15770	15770	15770	0
85	20230731	182600	395057310	15770	15770	15770	15770	0
86	20230731	182500	395057310	15770	15770	15770	15770	0
87	20230731	182400	395057310	15770	15770	15770	15770	0
88	20230731	182300	395057310	15770	15770	15770	15770	0
89	20230731	182200	395057310	15770	15770	15770	15770	0
90	20230731	182100	395057310	15770	15770	15770	15770	0
91	20230731	182000	395057310	15770	15770	15770	15770	0
92	20230731	181900	395057310	15770	15770	15770	15770	213
93	20230731	181800	395057310	15770	15770	15770	15770	0
94	20230731	181700	395057310	15770	15770	15770	15770	0
95	20230731	181600	395057310	15770	15770	15770	15770	0
96	20230731	181500	395057310	15770	15770	15770	15770	0
97	20230731	181400	395057310	15770	15770	15770	15770	0
98	20230731	181300	395057310	15770	15770	15770	15770	0
99	20230731	181200	395057310	15770	15770	15770	15770	0
100	20230731	181100	395057310	15770	15770	15770	15770	0
101	20230731	181000	395057310	15770	15770	15770	15770	0
102	20230731	180900	395057310	15770	15770	15770	15770	0
103	20230731	180800	395057310	15770	15770	15770	15770	0
104	20230731	180700	395057310	15770	15770	15770	15770	0
105	20230731	180600	395057310	15770	15770	15770	15770	0
106	20230731	180500	395057310	15770	15770	15770	15770	0
107	20230731	180400	395057310	15770	15770	15770	15770	0
108	20230731	180300	395057310	15770	15770	15770	15770	0
109	20230731	180200	395057310	15770	15770	15770	15770	0
110	20230731	180100	395057310	15770	15770	15770	15770	0
111	20230731	180000	395057310	15770	15770	15770	15770	0
112	20230731	175900	395057310	15770	15770	15770	15770	0
113	20230731	175800	395057310	15770	15770	15770	15770	0
114	20230731	175700	395057310	15770	15770	15770	15770	0
115	20230731	175600	395057310	15770	15770	15770	15770	0
116	20230731	175500	395057310	15770	15770	15770	15770	0
117	20230731	175400	395057310	15770	15770	15770	15770	0
118	20230731	175300	395057310	15770	15770	15770	15770	0
119	20230731	175200	395057310	15770	15770	15770	15770	0
120	20230731	175100	395057310	15770	15770	15770	15770	0
121	20230731	175000	395057310	15770	15770	15770	15770	0
122	20230731	174900	395057310	15770	15770	15770	15770	213
123	20230731	174800	395057310	15770	15770	15770	15770	0
124	20230731	174700	395057310	15770	15770	15770	15770	0
125	20230731	174600	395057310	15770	15770	15770	15770	0
126	20230731	174500	395057310	15770	15770	15770	15770	0
127	20230731	174400	395057310	15770	15770	15770	15770	0
128	20230731	174300	395057310	15770	15770	15770	15770	0
129	20230731	174200	395057310	15770	15770	15770	15770	0
130	20230731	174100	395057310	15770	15770	15770	15770	0
131	20230731	174000	395057310	15770	15770	15770	15770	0
132	20230731	173900	395057310	15770	15770	15770	15770	0
133	20230731	173800	395057310	15770	15770	15770	15770	0
134	20230731	173700	395057310	15770	15770	15770	15770	0
135	20230731	173600	395057310	15770	15770	15770	15770	0
136	20230731	173500	395057310	15770	15770	15770	15770	0
137	20230731	173400	395057310	15770	15770	15770	15770	0
138	20230731	173300	395057310	15770	15770	15770	15770	0
139	20230731	173200	395057310	15770	15770	15770	15770	0
140	20230731	173100	395057310	15770	15770	15770	15770	0
141	20230731	173000	395057310	15770	15770	15770	15770	0
142	20230731	172900	395057310	15770	15770	15770	15770	0
143	20230731	172800	395057310	15770	15770	15770	15770	0
144	20230731	172700	395057310	15770	15770	15770	15770	0
145	20230731	172600	395057310	15770	15770	15770	15770	0
146	20230731	172500	395057310	15770	15770	15770	15770	0
147	20230731	172400	395057310	15770	15770	15770	15770	0
148	20230731	172300	395057310	15770	15770	15770	15770	0
149	20230731	172200	395057310	15770	15770	15770	15770	0
150	20230731	172100	395057310	15770	15770	15770	15770	0
151	20230731	172000	395057310	15770	15770	15770	15770	0
152	20230731	171900	395057310	15770	15770	15770	15770	213
153	20230731	171800	395057310	15770	15770	15770	15770	0
154	20230731	171700	395057310	15770	15770	15770	15770	0
155	20230731	171600	395057310	15770	15770	15770	15770	0
156	20230731	171500	395057310	15770	15770	15770	15770	0
157	20230731	171400	395057310	15770	15770	15770	15770	0
158	20230731	171300	395057310	15770	15770	15770	15770	0
159	20230731	171200	395057310	15770	15770	15770	15770	0
160	20230731	171100	395057310	15770	15770	15770	15770	0
161	20230731	171000	395057310	15770	15770	15770	15770	0
162	20230731	170900	395057310	15770	15770	15770	15770	0
163	20230731	170800	395057310	15770	15770	15770	15770	0
164	20230731	170700	395057310	15770	15770	15770	15770	0
165	20230731	170600	395057310	15770	15770	15770	15770	0
166	20230731	170500	395057310	15770	15770	15770	15770	0
167	20230731	170400	395057310	15770	15770	15770	15770	0
168	20230731	170300	395057310	15770	15770	15770	15770	0
169	20230731	170200	395057310	15770	15770	15770	15770	0
170	20230731	170100	395057310	15770	15770	15770	15770	0
171	20230731	170000	395057310	15770	15770	15770	15770	0
172	20230731	165900	395057310	15770	15770	15770	15770	0
173	20230731	165800	395057310	15770	15770	15770	15770	0
174	20230731	165700	395057310	15770	15770	15770	15770	0
175	20230731	165600	395057310	15770	15770	15770	15770	0
176	20230731	165500	395057310	15770	15770	15770	15770	0
177	20230731	165400	395057310	15770	15770	15770	15770	0
178	20230731	165300	395057310	15770	15770	15770	15770	0
179	20230731	165200	395057310	15770	15770	15770	15770	0
180	20230731	165100	395057310	15770	15770	15770	15770	0
181	20230731	165000	395057310	15770	15770	15770	15770	0
182	20230731	164900	395057310	15770	15770	15770	15770	213
183	20230731	164800	395057310	15770	15770	15770	15770	0
184	20230731	164700	395057310	15770	15770	15770	15770	0
185	20230731	164600	395057310	15770	15770	15770	15770	0
186	20230731	164500	395057310	15770	15770	15770	15770	0
187	20230731	164400	395057310	15770	15770	15770	15770	0
188	20230731	164300	395057310	15770	15770	15770	15770	0
189	20230731	164200	395057310	15770	15770	15770	15770	0
190	20230731	164100	395057310	15770	15770	15770	15770	0
191	20230731	164000	395057310	15770	15770	15770	15770	0
192	20230731	163900	395057310	15770	15770	15770	15770	0
193	20230731	163800	395057310	15770	15770	15770	15770	0
194	20230731	163700	395057310	15770	15770	15770	15770	0
195	20230731	163600	395057310	15770	15770	15770	15770	0
196	20230731	163500	395057310	15770	15770	15770	15770	0
197	20230731	163400	395057310	15770	15770	15770	15770	0
198	20230731	163300	395057310	15770	15770	15770	15770	0
199	20230731	163200	395057310	15770	15770	15770	15770	0
200	20230731	163100	395057310	15770	15770	15770	15770	0
201	20230731	163000	395057310	15770	15770	15770	15770	0
202	20230731	162900	395057310	15770	15770	15770	15770	0
203	20230731	162800	395057310	15770	15770	15770	15770	0
204	20230731	162700	395057310	15770	15770	15770	15770	0
205	20230731	162600	395057310	15770	15770	15770	15770	0
206	20230731	162500	395057310	15770	15770	15770	15770	0
207	20230731	162400	395057310	15770	15770	15770	15770	0
208	20230731	162300	395057310	15770	15770	15770	15770	0
209	20230731	162200	395057310	15770	15770	15770	15770	0
210	20230731	162100	395057310	15770	15770	15770	15770	0
211	20230731	162000	395057310	15770	15770	15770	15770	0
212	20230731	161900	395057310	15770	15770	15770	15770	213
213	20230731	161800	395057310	15770	15770	15770	15770	0
214	20230731	161700	395057310	15770	15770	15770	15770	0
215	20230731	161600	395057310	15770	15770	15770	15770	0
216	20230731	161500	395057310	15770	15770	15770	15770	0
217	20230731	161400	395057310	15770	15770	15770	15770	0
218	20230731	161300	395057310	15770	15770	15770	15770	0
219	20230731	161200	395057310	15770	15770	15770	15770	0
220	20230731	161100	395057310	15770	15770	15770	15770	0
221	20230731	161000	395057310	15770	15770	15770	15770	0
222	20230731	160900	395057310	15770	15770	15770	15770	0
223	20230731	160800	395057310	15770	15770	15770	15770	0
224	20230731	160700	395057310	15770	15770	15770	15770	0
225	20230731	160600	395057310	15770	15770	15770	15770	0
226	20230731	160500	395057310	15770	15770	15770	15770	0
227	20230731	160400	395057310	15770	15770	15770	15770	0
228	20230731	160300	395057310	15770	15770	15770	15770	0
229	20230731	160200	395057310	15770	15770	15770	15770	0
230	20230731	160100	395057310	15770	15770	15770	15770	0
231	20230731	160000	395057310	15770	15770	15770	15770	0
232	20230731	155900	395057310	15770	15770	15770	15770	0
233	20230731	155800	395057310	15770	15770	15770	15770	0
234	20230731	155700	395057310	15770	15770	15770	15770	0
235	20230731	155600	395057310	15770	15770	15770	15770	0
236	20230731	155500	395057310	15770	15770	15770	15770	0
237	20230731	155400	395057310	15770	15770	15770	15770	0
238	20230731	155300	395057310	15770	15770	15770	15770	0
239	20230731	155200	395057310	15770	15770	15770	15770	0
240	20230731	155100	395057310	15770	15770	15770	15770	0
241	20230731	155000	395057310	15770	15770	15770	15770	0
242	20230731	154900	395057310	15770	15770	15770	15770	213
243	20230731	154800	395057310	15770	15770	15770	15770	0
244	20230731	154700	395057310	15770	15770	15770	15770	0
245	20230731	154600	395057310	15770	15770	15770	15770	0
246	20230731	154500	395057310	15770	15770	15770	15770	0
247	20230731	154400	395057310	15770	15770	15770	15770	0
248	20230731	154300	395057310	15770	15770	15770	15770	0
249	20230731	154200	395057310	15770	15770	15770	15770	0
250	20230731	154100	395057310	15770	15770	15770	15770	0
251	20230731	154000	395057310	15770	15770	15770	15770	0
252	20230731	153900	395057310	15770	15770	15770	15770	0
253	20230731	153800	395057310	15770	15770	15770	15770	0
254	20230731	153700	395057310	15770	15770	15770	15770	0
255	20230731	153600	395057310	15770	15770	15770	15770	0
256	20230731	153500	395057310	15770	15770	15770	15770	0
257	20230731	153400	395057310	15770	15770	15770	15770	0
258	20230731	153300	395057310	15770	15770	15770	15770	0
259	20230731	153200	395057310	15770	15770	15770	15770	0
260	20230731	153100	395057310	15770	15770	15770	15770	0
261	20230731	153000	395057310	15770	15770	15770	15770	213
262	20230731	152900	391698300	15680	15680	15680	15680	0
263	20230731	152800	391698300	15680	15680	15680	15680	0
264	20230731	152700	391698300	15680	15680	15680	15680	0
265	20230731	152600	391698300	15680	15680	15680	15680	0
266	20230731	152500	391698300	15680	15680	15680	15680	0
267	20230731	152400	391698300	15680	15680	15680	15680	0
268	20230731	152300	391698300	15680	15680	15680	15680	0
269	20230731	152200	391698300	15680	15680	15680	15680	0
270	20230731	152100	391698300	15680	15680	15680	15680	0
271	20230731	152000	391698300	15680	15680	15680	15680	0
272	20230731	151900	391698300	15680	15680	15720	15680	619
273	20230731	151800	381991620	15720	15660	15720	15660	258
274	20230731	151700	377946130	15660	15680	15680	15660	235
275	20230731	151600	374261450	15700	15710	15710	15700	7
276	20230731	151500	374151520	15710	15710	15710	15710	0
277	20230731	151400	374151520	15710	15720	15720	15710	5
278	20230731	151300	374072960	15670	15670	15670	15670	70
279	20230731	151200	372976060	15680	15680	15680	15680	4
280	20230731	151100	372913340	15690	15690	15690	15690	4
281	20230731	151000	372850580	15690	15660	15690	15660	101
282	20230731	150900	371268890	15660	15660	15660	15660	58
283	20230731	150800	370360610	15660	15660	15660	15660	1
284	20230731	150700	370344950	15660	15660	15660	15660	0
285	20230731	150600	370344950	15660	15680	15680	15660	423
286	20230731	150500	363720570	15710	15710	15710	15710	0
287	20230731	150400	363720570	15710	15710	15710	15710	0
288	20230731	150300	363720570	15710	15710	15710	15710	0
289	20230731	150200	363720570	15710	15660	15710	15660	160
290	20230731	150100	361214920	15670	15660	15670	15660	27
291	20230731	150000	360791880	15670	15660	15670	15660	12
292	20230731	145900	360603890	15660	15660	15660	15660	0
293	20230731	145800	360603890	15660	15670	15670	15660	33
294	20230731	145700	360086880	15670	15670	15670	15670	80
295	20230731	145600	358833280	15670	15670	15670	15670	123
296	20230731	145500	356905870	15670	15670	15670	15670	0
297	20230731	145400	356905870	15670	15670	15670	15670	12
298	20230731	145300	356717830	15670	15670	15670	15670	27
299	20230731	145200	356294740	15720	15720	15720	15720	0
300	20230731	145100	356294740	15720	15720	15720	15720	0
301	20230731	145000	356294740	15720	15670	15720	15670	30
302	20230731	144900	355824340	15660	15660	15660	15650	11
303	20230731	144800	355652140	15660	15660	15660	15660	22
304	20230731	144700	355307620	15660	15660	15660	15660	6
305	20230731	144600	355213660	15670	15670	15670	15670	0
306	20230731	144500	355213660	15670	15670	15670	15670	16
307	20230731	144400	354962940	15670	15660	15670	15660	270
308	20230731	144300	350734680	15680	15680	15680	15680	61
309	20230731	144200	349778200	15690	15690	15690	15690	6
310	20230731	144100	349684060	15730	15730	15730	15730	0
311	20230731	144000	349684060	15730	15730	15730	15730	0
312	20230731	143900	349684060	15730	15730	15730	15730	1
313	20230731	143800	349668330	15770	15730	15770	15730	70
314	20230731	143700	348564940	15780	15780	15780	15780	0
315	20230731	143600	348564940	15780	15780	15780	15780	0
316	20230731	143500	348564940	15780	15750	15780	15750	50
317	20230731	143400	347776270	15780	15780	15780	15780	0
318	20230731	143300	347776270	15780	15640	15780	15640	552
319	20230731	143200	339070030	15640	15640	15640	15640	161
320	20230731	143100	336551990	15670	15650	15670	15640	297
321	20230731	143000	331905560	15650	15660	15700	15650	171
322	20230731	142900	329228730	15660	15670	15670	15660	106
323	20230731	142800	327568270	15660	15690	15690	15660	616
324	20230731	142700	317917210	15760	15760	15760	15760	1
325	20230731	142600	317901450	15790	15750	15790	15750	10
326	20230731	142500	317743790	15690	15690	15690	15690	0
327	20230731	142400	317743790	15690	15690	15690	15690	3
328	20230731	142300	317696720	15690	15790	15790	15690	2
329	20230731	142200	317665240	15780	15780	15780	15780	30
330	20230731	142100	317191840	15780	15780	15780	15780	89
331	20230731	142000	315787420	15780	15780	15780	15780	0
332	20230731	141900	315787420	15780	15770	15780	15770	22
333	20230731	141800	315440460	15780	15750	15780	15750	142
334	20230731	141700	313203040	15750	15750	15750	15750	0
335	20230731	141600	313203040	15750	15730	15750	15730	138
336	20230731	141500	311030540	15720	15720	15720	15720	154
337	20230731	141400	308609660	15720	15720	15720	15720	0
338	20230731	141300	308609660	15720	15720	15720	15720	0
339	20230731	141200	308609660	15720	15720	15720	15720	0
340	20230731	141100	308609660	15720	15720	15720	15720	0
341	20230731	141000	308609660	15720	15720	15720	15720	0
342	20230731	140900	308609660	15720	15680	15720	15680	30
343	20230731	140800	308139220	15720	15720	15720	15720	0
344	20230731	140700	308139220	15720	15720	15720	15720	3
345	20230731	140600	308092060	15680	15680	15680	15680	0
346	20230731	140500	308092060	15680	15680	15680	15680	0
347	20230731	140400	308092060	15680	15680	15680	15680	0
348	20230731	140300	308092060	15680	15680	15680	15680	10
349	20230731	140200	307935260	15720	15720	15720	15720	0
350	20230731	140100	307935260	15720	15720	15720	15720	0
351	20230731	140000	307935260	15720	15720	15720	15720	1
352	20230731	135900	307919540	15730	15730	15730	15730	0
353	20230731	135800	307919540	15730	15730	15730	15730	0
354	20230731	135700	307919540	15730	15730	15730	15730	0
355	20230731	135600	307919540	15730	15730	15730	15730	0
356	20230731	135500	307919540	15730	15670	15730	15670	4
357	20230731	135400	307856800	15670	15670	15670	15660	83
358	20230731	135300	306556710	15670	15670	15670	15670	0
359	20230731	135200	306556710	15670	15670	15670	15670	0
360	20230731	135100	306556710	15670	15670	15670	15670	1
361	20230731	135000	306541040	15740	15740	15740	15740	0
362	20230731	134900	306541040	15740	15740	15740	15740	0
363	20230731	134800	306541040	15740	15740	15740	15740	0
364	20230731	134700	306541040	15740	15740	15740	15740	0
365	20230731	134600	306541040	15740	15740	15740	15740	0
366	20230731	134500	306541040	15740	15740	15740	15740	0
367	20230731	134400	306541040	15740	15740	15740	15740	1
368	20230731	134300	306525300	15670	15750	15750	15670	12
369	20230731	134200	306336460	15760	15760	15760	15760	0
370	20230731	134100	306336460	15760	15760	15760	15760	0
371	20230731	134000	306336460	15760	15760	15760	15760	0
372	20230731	133900	306336460	15760	15760	15760	15760	0
373	20230731	133800	306336460	15760	15760	15760	15760	0
374	20230731	133700	306336460	15760	15760	15760	15760	0
375	20230731	133600	306336460	15760	15760	15760	15760	0
376	20230731	133500	306336460	15760	15760	15760	15760	0
377	20230731	133400	306336460	15760	15760	15760	15760	1
378	20230731	133300	306320700	15660	15690	15690	15660	43
379	20230731	133200	305647130	15690	15690	15690	15690	0
380	20230731	133100	305647130	15690	15690	15690	15690	3
381	20230731	133000	305600060	15770	15770	15770	15770	1
382	20230731	132900	305584290	15690	15690	15690	15690	0
383	20230731	132800	305584290	15690	15690	15690	15690	0
384	20230731	132700	305584290	15690	15690	15690	15690	1
385	20230731	132600	305568600	15780	15780	15780	15780	0
386	20230731	132500	305568600	15780	15780	15780	15780	0
387	20230731	132400	305568600	15780	15770	15780	15770	1001
388	20230731	132300	289782820	15770	15770	15770	15770	0
389	20230731	132200	289782820	15770	15770	15770	15770	0
390	20230731	132100	289782820	15770	15770	15770	15770	0
391	20230731	132000	289782820	15770	15770	15770	15770	50
392	20230731	131900	288994320	15770	15770	15770	15770	1
393	20230731	131800	288978550	15690	15690	15690	15690	1
394	20230731	131700	288962860	15770	15690	15770	15690	51
395	20230731	131600	288162590	15680	15680	15680	15680	48
396	20230731	131500	287409950	15780	15700	15780	15700	149
397	20230731	131400	285069940	15700	15700	15700	15700	0
398	20230731	131300	285069940	15700	15700	15700	15700	0
399	20230731	131200	285069940	15700	15690	15700	15690	83
400	20230731	131100	283767630	15680	15680	15680	15680	25
401	20230731	131000	283375630	15680	15680	15680	15680	5
402	20230731	130900	283297230	15690	15690	15690	15690	1
403	20230731	130800	283281540	15690	15690	15690	15690	1
404	20230731	130700	283265850	15650	15650	15650	15650	0
405	20230731	130600	283265850	15650	15650	15650	15650	0
406	20230731	130500	283265850	15650	15650	15650	15650	0
407	20230731	130400	283265850	15650	15650	15650	15650	27
408	20230731	130300	282843300	15650	15650	15650	15650	0
409	20230731	130200	282843300	15650	15650	15650	15650	0
410	20230731	130100	282843300	15650	15650	15650	15650	0
411	20230731	130000	282843300	15650	15650	15650	15650	0
412	20230731	125900	282843300	15650	15650	15650	15650	0
413	20230731	125800	282843300	15650	15650	15650	15650	0
414	20230731	125700	282843300	15650	15650	15650	15650	3
415	20230731	125600	282796350	15670	15670	15670	15670	0
416	20230731	125500	282796350	15670	15670	15670	15670	0
417	20230731	125400	282796350	15670	15670	15670	15670	0
418	20230731	125300	282796350	15670	15670	15670	15670	0
419	20230731	125200	282796350	15670	15670	15670	15670	70
420	20230731	125100	281699450	15680	15680	15680	15680	0
421	20230731	125000	281699450	15680	15680	15680	15680	478
422	20230731	124900	274204410	15680	15680	15680	15680	0
423	20230731	124800	274204410	15680	15680	15680	15680	0
424	20230731	124700	274204410	15680	15680	15680	15680	0
425	20230731	124600	274204410	15680	15680	15680	15680	0
426	20230731	124500	274204410	15680	15680	15680	15680	0
427	20230731	124400	274204410	15680	15680	15680	15680	0
428	20230731	124300	274204410	15680	15690	15690	15680	1000
429	20230731	124200	258523830	15770	15770	15770	15770	0
430	20230731	124100	258523830	15770	15770	15770	15770	0
431	20230731	124000	258523830	15770	15770	15770	15770	14
432	20230731	123900	258303050	15780	15780	15780	15780	0
433	20230731	123800	258303050	15780	15780	15780	15780	0
434	20230731	123700	258303050	15780	15780	15780	15780	0
435	20230731	123600	258303050	15780	15780	15780	15780	0
436	20230731	123500	258303050	15780	15720	15780	15720	50
437	20230731	123400	257516810	15690	15690	15690	15690	10
438	20230731	123300	257359910	15690	15690	15690	15690	0
439	20230731	123200	257359910	15690	15690	15690	15690	16
440	20230731	123100	257108870	15720	15720	15720	15720	0
441	20230731	123000	257108870	15720	15720	15720	15720	0
442	20230731	122900	257108870	15720	15720	15720	15720	0
443	20230731	122800	257108870	15720	15720	15720	15720	0
444	20230731	122700	257108870	15720	15720	15720	15720	0
445	20230731	122600	257108870	15720	15720	15720	15720	113
446	20230731	122500	255332510	15700	15700	15700	15700	0
447	20230731	122400	255332510	15700	15700	15700	15700	0
448	20230731	122300	255332510	15700	15700	15700	15700	30
449	20230731	122200	254861510	15690	15690	15690	15690	0
450	20230731	122100	254861510	15690	15690	15690	15690	0
451	20230731	122000	254861510	15690	15690	15690	15690	0
452	20230731	121900	254861510	15690	15690	15690	15690	1
453	20230731	121800	254845820	15690	15700	15700	15690	13
454	20230731	121700	254641800	15680	15680	15680	15680	0
455	20230731	121600	254641800	15680	15680	15680	15680	0
456	20230731	121500	254641800	15680	15680	15680	15680	27
457	20230731	121400	254218440	15720	15720	15720	15720	90
458	20230731	121300	252803640	15700	15720	15720	15700	65
459	20230731	121200	251782000	15710	15710	15710	15710	0
460	20230731	121100	251782000	15710	15710	15710	15710	0
461	20230731	121000	251782000	15710	15720	15720	15710	392
462	20230731	120900	245623050	15720	15720	15720	15720	95
463	20230731	120800	244129650	15720	15720	15720	15720	0
464	20230731	120700	244129650	15720	15720	15720	15720	0
465	20230731	120600	244129650	15720	15720	15720	15720	0
466	20230731	120500	244129650	15720	15720	15720	15720	0
467	20230731	120400	244129650	15720	15720	15720	15720	0
468	20230731	120300	244129650	15720	15720	15720	15720	0
469	20230731	120200	244129650	15720	15720	15720	15720	0
470	20230731	120100	244129650	15720	15720	15720	15720	0
471	20230731	120000	244129650	15720	15720	15720	15720	0
472	20230731	115900	244129650	15720	15720	15720	15720	0
473	20230731	115800	244129650	15720	15720	15720	15720	0
474	20230731	115700	244129650	15720	15720	15720	15720	6
475	20230731	115600	244035330	15720	15720	15720	15720	0
476	20230731	115500	244035330	15720	15720	15720	15720	1
477	20230731	115400	244019610	15780	15780	15780	15780	0
478	20230731	115300	244019610	15780	15770	15780	15770	201
479	20230731	115200	240848290	15720	15720	15720	15720	0
480	20230731	115100	240848290	15720	15720	15720	15720	0
481	20230731	115000	240848290	15720	15750	15750	15720	101
482	20230731	114900	239260540	15770	15770	15770	15770	1
483	20230731	114800	239244770	15770	15770	15770	15770	113
484	20230731	114700	237462760	15770	15780	15780	15770	4
485	20230731	114600	237399650	15720	15720	15720	15720	1
486	20230731	114500	237383930	15780	15760	15780	15760	67
487	20230731	114400	236326700	15700	15750	15750	15700	122
488	20230731	114300	234405750	15740	15740	15740	15740	100
489	20230731	114200	232831750	15740	15740	15740	15740	0
490	20230731	114100	232831750	15740	15740	15740	15740	0
491	20230731	114000	232831750	15740	15740	15740	15740	0
492	20230731	113900	232831750	15740	15740	15740	15740	0
493	20230731	113800	232831750	15740	15740	15740	15740	1
494	20230731	113700	232816010	15740	15710	15740	15700	511
495	20230731	113600	224793000	15700	15710	15710	15700	100
496	20230731	113500	223222740	15710	15710	15710	15710	0
497	20230731	113400	223222740	15710	15710	15710	15710	0
498	20230731	113300	223222740	15710	15710	15710	15710	0
499	20230731	113200	223222740	15710	15710	15710	15710	0
500	20230731	113100	223222740	15710	15710	15710	15710	8
501	20230731	113000	223097060	15700	15700	15700	15700	0
502	20230731	112900	223097060	15700	15700	15700	15700	0
503	20230731	112800	223097060	15700	15700	15700	15700	0
504	20230731	112700	223097060	15700	15700	15700	15700	0
505	20230731	112600	223097060	15700	15690	15700	15690	114
506	20230731	112500	221307310	15680	15680	15680	15680	190
507	20230731	112400	218328110	15650	15650	15650	15650	37
508	20230731	112300	217749060	15650	15650	15650	15650	0
509	20230731	112200	217749060	15650	15650	15650	15650	0
510	20230731	112100	217749060	15650	15650	15650	15650	0
511	20230731	112000	217749060	15650	15650	15650	15650	3
512	20230731	111900	217702110	15640	15640	15640	15640	0
513	20230731	111800	217702110	15640	15640	15640	15640	0
514	20230731	111700	217702110	15640	15640	15640	15640	0
515	20230731	111600	217702110	15640	15640	15640	15640	10
516	20230731	111500	217545710	15640	15640	15640	15640	2
517	20230731	111400	217514430	15640	15640	15640	15640	0
518	20230731	111300	217514430	15640	15640	15640	15640	10
519	20230731	111200	217358030	15640	15640	15640	15640	0
520	20230731	111100	217358030	15640	15640	15640	15640	0
521	20230731	111000	217358030	15640	15640	15640	15640	0
522	20230731	110900	217358030	15640	15650	15650	15640	40
523	20230731	110800	216732320	15640	15640	15640	15640	0
524	20230731	110700	216732320	15640	15640	15640	15640	0
525	20230731	110600	216732320	15640	15640	15640	15640	0
526	20230731	110500	216732320	15640	15640	15640	15640	0
527	20230731	110400	216732320	15640	15640	15640	15640	0
528	20230731	110300	216732320	15640	15640	15640	15640	0
529	20230731	110200	216732320	15640	15640	15640	15640	0
530	20230731	110100	216732320	15640	15640	15640	15640	0
531	20230731	110000	216732320	15640	15640	15640	15640	123
532	20230731	105900	214808600	15640	15640	15640	15640	50
533	20230731	105800	214026600	15680	15650	15680	15650	110
534	20230731	105700	212303450	15680	15680	15680	15680	0
535	20230731	105600	212303450	15680	15680	15680	15680	0
536	20230731	105500	212303450	15680	15650	15680	15650	14
537	20230731	105400	212083960	15680	15680	15680	15680	40
538	20230731	105300	211456760	15680	15680	15680	15680	0
539	20230731	105200	211456760	15680	15680	15680	15680	0
540	20230731	105100	211456760	15680	15670	15680	15670	10
541	20230731	105000	211300010	15680	15680	15680	15680	16
542	20230731	104900	211049130	15680	15680	15680	15680	8
543	20230731	104800	210923690	15690	15690	15690	15690	1
544	20230731	104700	210908000	15690	15690	15690	15690	2
545	20230731	104600	210876620	15690	15700	15700	15690	118
546	20230731	104500	209024100	15700	15740	15740	15700	43
547	20230731	104400	208348440	15740	15740	15740	15740	8
548	20230731	104300	208222520	15750	15750	15750	15750	0
549	20230731	104200	208222520	15750	15750	15750	15750	0
550	20230731	104100	208222520	15750	15750	15750	15750	2
551	20230731	104000	208191020	15750	15750	15750	15750	0
552	20230731	103900	208191020	15750	15750	15750	15750	0
553	20230731	103800	208191020	15750	15750	15750	15750	1
554	20230731	103700	208175270	15750	15750	15750	15750	1
555	20230731	103600	208159520	15750	15750	15750	15750	0
556	20230731	103500	208159520	15750	15750	15750	15750	10
557	20230731	103400	208002020	15750	15750	15750	15750	0
558	20230731	103300	208002020	15750	15750	15750	15750	0
559	20230731	103200	208002020	15750	15720	15750	15720	3
560	20230731	103100	207954800	15710	15710	15710	15710	33
561	20230731	103000	207436370	15710	15700	15710	15700	4
562	20230731	102900	207373540	15800	15740	15800	15740	814
563	20230731	102800	194545930	15740	15740	15740	15740	1
564	20230731	102700	194530190	15740	15740	15740	15740	0
565	20230731	102600	194530190	15740	15740	15740	15740	0
566	20230731	102500	194530190	15740	15740	15740	15740	0
567	20230731	102400	194530190	15740	15740	15740	15740	0
568	20230731	102300	194530190	15740	15740	15740	15740	50
569	20230731	102200	193743190	15740	15740	15740	15740	576
570	20230731	102100	184676950	15750	15750	15780	15750	31
571	20230731	102000	184188670	15750	15750	15750	15750	25
572	20230731	101900	183794920	15750	15750	15750	15750	160
573	20230731	101800	181274920	15750	15750	15750	15740	45
574	20230731	101700	180566270	15740	15740	15740	15740	0
575	20230731	101600	180566270	15740	15740	15740	15740	56
576	20230731	101500	179684830	15740	15740	15740	15740	0
577	20230731	101400	179684830	15740	15740	15740	15740	0
578	20230731	101300	179684830	15740	15740	15740	15740	100
579	20230731	101200	178110830	15740	15740	15740	15740	941
580	20230731	101100	163299490	15740	15740	15790	15740	62
581	20230731	101000	162323360	15740	15740	15740	15740	2
582	20230731	100900	162291880	15740	15740	15740	15740	0
583	20230731	100800	162291880	15740	15760	15760	15740	301
584	20230731	100700	157551120	15800	15800	15800	15800	50
585	20230731	100600	156761120	15800	15730	15800	15730	330
586	20230731	100500	151561820	15740	15700	15740	15700	566
587	20230731	100400	142675000	15690	15690	15690	15690	19
588	20230731	100300	142376890	15700	15700	15700	15700	0
589	20230731	100200	142376890	15700	15700	15700	15700	1
590	20230731	100100	142361190	15700	15700	15700	15700	0
591	20230731	100000	142361190	15700	15700	15700	15700	0
592	20230731	095900	142361190	15700	15700	15700	15700	1
593	20230731	095800	142345490	15690	15590	15690	15590	166
594	20230731	095700	139747870	15580	15580	15580	15580	316
595	20230731	095600	134824590	15580	15580	15580	15580	0
596	20230731	095500	134824590	15580	15580	15580	15580	0
597	20230731	095400	134824590	15580	15610	15610	15580	1124
598	20230731	095300	117291800	15600	15690	15690	15600	11
599	20230731	095200	117120110	15690	15690	15690	15690	0
600	20230731	095100	117120110	15690	15690	15690	15690	79
601	20230731	095000	115880600	15690	15690	15690	15690	1
602	20230731	094900	115864910	15610	15610	15610	15610	120
603	20230731	094800	113991710	15610	15610	15610	15610	0
604	20230731	094700	113991710	15610	15610	15610	15610	100
605	20230731	094600	112430710	15610	15610	15610	15610	0
606	20230731	094500	112430710	15610	15610	15610	15610	1
607	20230731	094400	112415100	15690	15690	15690	15690	0
608	20230731	094300	112415100	15690	15690	15690	15690	1
609	20230731	094200	112399410	15580	15690	15690	15580	102
610	20230731	094100	110809830	15600	15510	15600	15510	623
611	20230731	094000	101099240	15580	15580	15580	15580	1
612	20230731	093900	101083660	15580	15580	15580	15580	0
613	20230731	093800	101083660	15580	15580	15580	15580	1
614	20230731	093700	101068080	15590	15590	15590	15590	0
615	20230731	093600	101068080	15590	15590	15590	15590	2
616	20230731	093500	101036900	15500	15500	15500	15500	0
617	20230731	093400	101036900	15500	15500	15500	15500	100
618	20230731	093300	99486900	15590	15590	15590	15590	1
619	20230731	093200	99471310	15600	15600	15600	15600	1
620	20230731	093100	99455710	15600	15600	15600	15600	232
621	20230731	093000	95836510	15600	15480	15600	15480	445
622	20230731	092900	88921060	15480	15500	15500	15480	600
623	20230731	092800	79628340	15490	15500	15500	15490	562
624	20230731	092700	70918820	15500	15500	15510	15500	615
625	20230731	092600	61383340	15510	15510	15510	15510	385
626	20230731	092500	55411990	15500	15510	15510	15500	500
627	20230731	092400	47659890	15580	15580	15580	15580	0
628	20230731	092300	47659890	15580	15550	15580	15490	208
629	20230731	092200	44429200	15550	15590	15590	15550	50
630	20230731	092100	43650700	15700	15700	15700	15700	0
631	20230731	092000	43650700	15700	15700	15700	15700	0
632	20230731	091900	43650700	15700	15480	15700	15480	333
633	20230731	091800	38447530	15510	15500	15510	15490	415
634	20230731	091700	32011650	15500	15510	15510	15500	192
635	20230731	091600	29034650	15500	15550	15550	15500	510
636	20230731	091500	21127780	15570	15570	15570	15570	0
637	20230731	091400	21127780	15570	15580	15580	15570	40
638	20230731	091300	20504610	15580	15630	15630	15580	870
639	20230731	091200	6933030	15740	15740	15740	15740	0
640	20230731	091100	6933030	15740	15740	15740	15740	0
641	20230731	091000	6933030	15740	15740	15740	15740	0
642	20230731	090900	6933030	15740	15740	15740	15740	0
643	20230731	090800	6933030	15740	15740	15740	15740	1
644	20230731	090700	6917290	15600	15600	15600	15600	1
645	20230731	090600	6901690	15740	15740	15740	15740	0
646	20230731	090500	6901690	15740	15740	15740	15740	0
647	20230731	090400	6901690	15740	15740	15740	15740	1
648	20230731	090300	6885950	15750	15750	15750	15750	0
649	20230731	090200	6885950	15750	15600	15750	15600	54
650	20230731	090100	6043110	15600	15600	15600	15600	50
651	20230731	090000	5263110	15480	15600	15600	15480	338