KissMeData/199730/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201000	210649200	15100	15100	15100	15100	367
3	20230731	200900	210649200	15100	15100	15100	15100	0
4	20230731	200800	210649200	15100	15100	15100	15100	0
5	20230731	200700	210649200	15100	15100	15100	15100	0
6	20230731	200600	210649200	15100	15100	15100	15100	0
7	20230731	200500	210649200	15100	15100	15100	15100	0
8	20230731	200400	210649200	15100	15100	15100	15100	0
9	20230731	200300	210649200	15100	15100	15100	15100	0
10	20230731	200200	210649200	15100	15100	15100	15100	0
11	20230731	200100	210649200	15100	15100	15100	15100	0
12	20230731	200000	210649200	15100	15100	15100	15100	0
13	20230731	195900	210649200	15100	15100	15100	15100	0
14	20230731	195800	210649200	15100	15100	15100	15100	0
15	20230731	195700	210649200	15100	15100	15100	15100	0
16	20230731	195600	210649200	15100	15100	15100	15100	0
17	20230731	195500	210649200	15100	15100	15100	15100	0
18	20230731	195400	210649200	15100	15100	15100	15100	0
19	20230731	195300	210649200	15100	15100	15100	15100	0
20	20230731	195200	210649200	15100	15100	15100	15100	0
21	20230731	195100	210649200	15100	15100	15100	15100	0
22	20230731	195000	210649200	15100	15100	15100	15100	0
23	20230731	194900	210649200	15100	15100	15100	15100	0
24	20230731	194800	210649200	15100	15100	15100	15100	0
25	20230731	194700	210649200	15100	15100	15100	15100	0
26	20230731	194600	210649200	15100	15100	15100	15100	0
27	20230731	194500	210649200	15100	15100	15100	15100	0
28	20230731	194400	210649200	15100	15100	15100	15100	0
29	20230731	194300	210649200	15100	15100	15100	15100	0
30	20230731	194200	210649200	15100	15100	15100	15100	0
31	20230731	194100	210649200	15100	15100	15100	15100	0
32	20230731	194000	210649200	15100	15100	15100	15100	367
33	20230731	193900	210649200	15100	15100	15100	15100	0
34	20230731	193800	210649200	15100	15100	15100	15100	0
35	20230731	193700	210649200	15100	15100	15100	15100	0
36	20230731	193600	210649200	15100	15100	15100	15100	0
37	20230731	193500	210649200	15100	15100	15100	15100	0
38	20230731	193400	210649200	15100	15100	15100	15100	0
39	20230731	193300	210649200	15100	15100	15100	15100	0
40	20230731	193200	210649200	15100	15100	15100	15100	0
41	20230731	193100	210649200	15100	15100	15100	15100	0
42	20230731	193000	210649200	15100	15100	15100	15100	0
43	20230731	192900	210649200	15100	15100	15100	15100	0
44	20230731	192800	210649200	15100	15100	15100	15100	0
45	20230731	192700	210649200	15100	15100	15100	15100	0
46	20230731	192600	210649200	15100	15100	15100	15100	0
47	20230731	192500	210649200	15100	15100	15100	15100	0
48	20230731	192400	210649200	15100	15100	15100	15100	0
49	20230731	192300	210649200	15100	15100	15100	15100	0
50	20230731	192200	210649200	15100	15100	15100	15100	0
51	20230731	192100	210649200	15100	15100	15100	15100	0
52	20230731	192000	210649200	15100	15100	15100	15100	0
53	20230731	191900	210649200	15100	15100	15100	15100	0
54	20230731	191800	210649200	15100	15100	15100	15100	0
55	20230731	191700	210649200	15100	15100	15100	15100	0
56	20230731	191600	210649200	15100	15100	15100	15100	0
57	20230731	191500	210649200	15100	15100	15100	15100	0
58	20230731	191400	210649200	15100	15100	15100	15100	0
59	20230731	191300	210649200	15100	15100	15100	15100	0
60	20230731	191200	210649200	15100	15100	15100	15100	0
61	20230731	191100	210649200	15100	15100	15100	15100	0
62	20230731	191000	210649200	15100	15100	15100	15100	367
63	20230731	190900	210649200	15100	15100	15100	15100	0
64	20230731	190800	210649200	15100	15100	15100	15100	0
65	20230731	190700	210649200	15100	15100	15100	15100	0
66	20230731	190600	210649200	15100	15100	15100	15100	0
67	20230731	190500	210649200	15100	15100	15100	15100	0
68	20230731	190400	210649200	15100	15100	15100	15100	0
69	20230731	190300	210649200	15100	15100	15100	15100	0
70	20230731	190200	210649200	15100	15100	15100	15100	0
71	20230731	190100	210649200	15100	15100	15100	15100	0
72	20230731	190000	210649200	15100	15100	15100	15100	0
73	20230731	185900	210649200	15100	15100	15100	15100	0
74	20230731	185800	210649200	15100	15100	15100	15100	0
75	20230731	185700	210649200	15100	15100	15100	15100	0
76	20230731	185600	210649200	15100	15100	15100	15100	0
77	20230731	185500	210649200	15100	15100	15100	15100	0
78	20230731	185400	210649200	15100	15100	15100	15100	0
79	20230731	185300	210649200	15100	15100	15100	15100	0
80	20230731	185200	210649200	15100	15100	15100	15100	0
81	20230731	185100	210649200	15100	15100	15100	15100	0
82	20230731	185000	210649200	15100	15100	15100	15100	0
83	20230731	184900	210649200	15100	15100	15100	15100	0
84	20230731	184800	210649200	15100	15100	15100	15100	0
85	20230731	184700	210649200	15100	15100	15100	15100	0
86	20230731	184600	210649200	15100	15100	15100	15100	0
87	20230731	184500	210649200	15100	15100	15100	15100	0
88	20230731	184400	210649200	15100	15100	15100	15100	0
89	20230731	184300	210649200	15100	15100	15100	15100	0
90	20230731	184200	210649200	15100	15100	15100	15100	0
91	20230731	184100	210649200	15100	15100	15100	15100	0
92	20230731	184000	210649200	15100	15100	15100	15100	367
93	20230731	183900	210649200	15100	15100	15100	15100	0
94	20230731	183800	210649200	15100	15100	15100	15100	0
95	20230731	183700	210649200	15100	15100	15100	15100	0
96	20230731	183600	210649200	15100	15100	15100	15100	0
97	20230731	183500	210649200	15100	15100	15100	15100	0
98	20230731	183400	210649200	15100	15100	15100	15100	0
99	20230731	183300	210649200	15100	15100	15100	15100	0
100	20230731	183200	210649200	15100	15100	15100	15100	0
101	20230731	183100	210649200	15100	15100	15100	15100	0
102	20230731	183000	210649200	15100	15100	15100	15100	0
103	20230731	182900	210649200	15100	15100	15100	15100	0
104	20230731	182800	210649200	15100	15100	15100	15100	0
105	20230731	182700	210649200	15100	15100	15100	15100	0
106	20230731	182600	210649200	15100	15100	15100	15100	0
107	20230731	182500	210649200	15100	15100	15100	15100	0
108	20230731	182400	210649200	15100	15100	15100	15100	0
109	20230731	182300	210649200	15100	15100	15100	15100	0
110	20230731	182200	210649200	15100	15100	15100	15100	0
111	20230731	182100	210649200	15100	15100	15100	15100	0
112	20230731	182000	210649200	15100	15100	15100	15100	0
113	20230731	181900	210649200	15100	15100	15100	15100	0
114	20230731	181800	210649200	15100	15100	15100	15100	0
115	20230731	181700	210649200	15100	15100	15100	15100	0
116	20230731	181600	210649200	15100	15100	15100	15100	0
117	20230731	181500	210649200	15100	15100	15100	15100	0
118	20230731	181400	210649200	15100	15100	15100	15100	0
119	20230731	181300	210649200	15100	15100	15100	15100	0
120	20230731	181200	210649200	15100	15100	15100	15100	0
121	20230731	181100	210649200	15100	15100	15100	15100	0
122	20230731	181000	210649200	15100	15100	15100	15100	367
123	20230731	180900	210649200	15100	15100	15100	15100	0
124	20230731	180800	210649200	15100	15100	15100	15100	0
125	20230731	180700	210649200	15100	15100	15100	15100	0
126	20230731	180600	210649200	15100	15100	15100	15100	0
127	20230731	180500	210649200	15100	15100	15100	15100	0
128	20230731	180400	210649200	15100	15100	15100	15100	0
129	20230731	180300	210649200	15100	15100	15100	15100	0
130	20230731	180200	210649200	15100	15100	15100	15100	0
131	20230731	180100	210649200	15100	15100	15100	15100	0
132	20230731	180000	210649200	15100	15100	15100	15100	0
133	20230731	175900	210649200	15100	15100	15100	15100	0
134	20230731	175800	210649200	15100	15100	15100	15100	0
135	20230731	175700	210649200	15100	15100	15100	15100	0
136	20230731	175600	210649200	15100	15100	15100	15100	0
137	20230731	175500	210649200	15100	15100	15100	15100	0
138	20230731	175400	210649200	15100	15100	15100	15100	0
139	20230731	175300	210649200	15100	15100	15100	15100	0
140	20230731	175200	210649200	15100	15100	15100	15100	0
141	20230731	175100	210649200	15100	15100	15100	15100	0
142	20230731	175000	210649200	15100	15100	15100	15100	0
143	20230731	174900	210649200	15100	15100	15100	15100	0
144	20230731	174800	210649200	15100	15100	15100	15100	0
145	20230731	174700	210649200	15100	15100	15100	15100	0
146	20230731	174600	210649200	15100	15100	15100	15100	0
147	20230731	174500	210649200	15100	15100	15100	15100	0
148	20230731	174400	210649200	15100	15100	15100	15100	0
149	20230731	174300	210649200	15100	15100	15100	15100	0
150	20230731	174200	210649200	15100	15100	15100	15100	0
151	20230731	174100	210649200	15100	15100	15100	15100	0
152	20230731	174000	210649200	15100	15100	15100	15100	367
153	20230731	173900	210649200	15100	15100	15100	15100	0
154	20230731	173800	210649200	15100	15100	15100	15100	0
155	20230731	173700	210649200	15100	15100	15100	15100	0
156	20230731	173600	210649200	15100	15100	15100	15100	0
157	20230731	173500	210649200	15100	15100	15100	15100	0
158	20230731	173400	210649200	15100	15100	15100	15100	0
159	20230731	173300	210649200	15100	15100	15100	15100	0
160	20230731	173200	210649200	15100	15100	15100	15100	0
161	20230731	173100	210649200	15100	15100	15100	15100	0
162	20230731	173000	210649200	15100	15100	15100	15100	0
163	20230731	172900	210649200	15100	15100	15100	15100	0
164	20230731	172800	210649200	15100	15100	15100	15100	0
165	20230731	172700	210649200	15100	15100	15100	15100	0
166	20230731	172600	210649200	15100	15100	15100	15100	0
167	20230731	172500	210649200	15100	15100	15100	15100	0
168	20230731	172400	210649200	15100	15100	15100	15100	0
169	20230731	172300	210649200	15100	15100	15100	15100	0
170	20230731	172200	210649200	15100	15100	15100	15100	0
171	20230731	172100	210649200	15100	15100	15100	15100	0
172	20230731	172000	210649200	15100	15100	15100	15100	0
173	20230731	171900	210649200	15100	15100	15100	15100	0
174	20230731	171800	210649200	15100	15100	15100	15100	0
175	20230731	171700	210649200	15100	15100	15100	15100	0
176	20230731	171600	210649200	15100	15100	15100	15100	0
177	20230731	171500	210649200	15100	15100	15100	15100	0
178	20230731	171400	210649200	15100	15100	15100	15100	0
179	20230731	171300	210649200	15100	15100	15100	15100	0
180	20230731	171200	210649200	15100	15100	15100	15100	0
181	20230731	171100	210649200	15100	15100	15100	15100	0
182	20230731	171000	210649200	15100	15100	15100	15100	367
183	20230731	170900	210649200	15100	15100	15100	15100	0
184	20230731	170800	210649200	15100	15100	15100	15100	0
185	20230731	170700	210649200	15100	15100	15100	15100	0
186	20230731	170600	210649200	15100	15100	15100	15100	0
187	20230731	170500	210649200	15100	15100	15100	15100	0
188	20230731	170400	210649200	15100	15100	15100	15100	0
189	20230731	170300	210649200	15100	15100	15100	15100	0
190	20230731	170200	210649200	15100	15100	15100	15100	0
191	20230731	170100	210649200	15100	15100	15100	15100	0
192	20230731	170000	210649200	15100	15100	15100	15100	0
193	20230731	165900	210649200	15100	15100	15100	15100	0
194	20230731	165800	210649200	15100	15100	15100	15100	0
195	20230731	165700	210649200	15100	15100	15100	15100	0
196	20230731	165600	210649200	15100	15100	15100	15100	0
197	20230731	165500	210649200	15100	15100	15100	15100	0
198	20230731	165400	210649200	15100	15100	15100	15100	0
199	20230731	165300	210649200	15100	15100	15100	15100	0
200	20230731	165200	210649200	15100	15100	15100	15100	0
201	20230731	165100	210649200	15100	15100	15100	15100	0
202	20230731	165000	210649200	15100	15100	15100	15100	0
203	20230731	164900	210649200	15100	15100	15100	15100	0
204	20230731	164800	210649200	15100	15100	15100	15100	0
205	20230731	164700	210649200	15100	15100	15100	15100	0
206	20230731	164600	210649200	15100	15100	15100	15100	0
207	20230731	164500	210649200	15100	15100	15100	15100	0
208	20230731	164400	210649200	15100	15100	15100	15100	0
209	20230731	164300	210649200	15100	15100	15100	15100	0
210	20230731	164200	210649200	15100	15100	15100	15100	0
211	20230731	164100	210649200	15100	15100	15100	15100	0
212	20230731	164000	210649200	15100	15100	15100	15100	367
213	20230731	163900	210649200	15100	15100	15100	15100	0
214	20230731	163800	210649200	15100	15100	15100	15100	0
215	20230731	163700	210649200	15100	15100	15100	15100	0
216	20230731	163600	210649200	15100	15100	15100	15100	0
217	20230731	163500	210649200	15100	15100	15100	15100	0
218	20230731	163400	210649200	15100	15100	15100	15100	0
219	20230731	163300	210649200	15100	15100	15100	15100	0
220	20230731	163200	210649200	15100	15100	15100	15100	0
221	20230731	163100	210649200	15100	15100	15100	15100	0
222	20230731	163000	210649200	15100	15100	15100	15100	0
223	20230731	162900	210649200	15100	15100	15100	15100	0
224	20230731	162800	210649200	15100	15100	15100	15100	0
225	20230731	162700	210649200	15100	15100	15100	15100	0
226	20230731	162600	210649200	15100	15100	15100	15100	0
227	20230731	162500	210649200	15100	15100	15100	15100	0
228	20230731	162400	210649200	15100	15100	15100	15100	0
229	20230731	162300	210649200	15100	15100	15100	15100	0
230	20230731	162200	210649200	15100	15100	15100	15100	0
231	20230731	162100	210649200	15100	15100	15100	15100	0
232	20230731	162000	210649200	15100	15100	15100	15100	0
233	20230731	161900	210649200	15100	15100	15100	15100	0
234	20230731	161800	210649200	15100	15100	15100	15100	0
235	20230731	161700	210649200	15100	15100	15100	15100	0
236	20230731	161600	210649200	15100	15100	15100	15100	0
237	20230731	161500	210649200	15100	15100	15100	15100	0
238	20230731	161400	210649200	15100	15100	15100	15100	0
239	20230731	161300	210649200	15100	15100	15100	15100	0
240	20230731	161200	210649200	15100	15100	15100	15100	0
241	20230731	161100	210649200	15100	15100	15100	15100	0
242	20230731	161000	210649200	15100	15100	15100	15100	367
243	20230731	160900	210649200	15100	15100	15100	15100	0
244	20230731	160800	210649200	15100	15100	15100	15100	0
245	20230731	160700	210649200	15100	15100	15100	15100	0
246	20230731	160600	210649200	15100	15100	15100	15100	0
247	20230731	160500	210649200	15100	15100	15100	15100	0
248	20230731	160400	210649200	15100	15100	15100	15100	0
249	20230731	160300	210649200	15100	15100	15100	15100	0
250	20230731	160200	210649200	15100	15100	15100	15100	0
251	20230731	160100	210649200	15100	15100	15100	15100	0
252	20230731	160000	210649200	15100	15100	15100	15100	0
253	20230731	155900	210649200	15100	15100	15100	15100	0
254	20230731	155800	210649200	15100	15100	15100	15100	0
255	20230731	155700	210649200	15100	15100	15100	15100	0
256	20230731	155600	210649200	15100	15100	15100	15100	0
257	20230731	155500	210649200	15100	15100	15100	15100	0
258	20230731	155400	210649200	15100	15100	15100	15100	0
259	20230731	155300	210649200	15100	15100	15100	15100	0
260	20230731	155200	210649200	15100	15100	15100	15100	0
261	20230731	155100	210649200	15100	15100	15100	15100	0
262	20230731	155000	210649200	15100	15100	15100	15100	0
263	20230731	154900	210649200	15100	15100	15100	15100	0
264	20230731	154800	210649200	15100	15100	15100	15100	0
265	20230731	154700	210649200	15100	15100	15100	15100	0
266	20230731	154600	210649200	15100	15100	15100	15100	0
267	20230731	154500	210649200	15100	15100	15100	15100	0
268	20230731	154400	210649200	15100	15100	15100	15100	0
269	20230731	154300	210649200	15100	15100	15100	15100	0
270	20230731	154200	210649200	15100	15100	15100	15100	0
271	20230731	154100	210649200	15100	15100	15100	15100	0
272	20230731	154000	210649200	15100	15100	15100	15100	367
273	20230731	153900	210649200	15100	15100	15100	15100	0
274	20230731	153800	210649200	15100	15100	15100	15100	0
275	20230731	153700	210649200	15100	15100	15100	15100	0
276	20230731	153600	210649200	15100	15100	15100	15100	0
277	20230731	153500	210649200	15100	15100	15100	15100	0
278	20230731	153400	210649200	15100	15100	15100	15100	0
279	20230731	153300	210649200	15100	15100	15100	15100	0
280	20230731	153200	210649200	15100	15100	15100	15100	0
281	20230731	153100	210649200	15100	15100	15100	15100	0
282	20230731	153000	210649200	15100	15100	15100	15100	367
283	20230731	152900	205107500	15040	15040	15040	15040	0
284	20230731	152800	205107500	15040	15040	15040	15040	0
285	20230731	152700	205107500	15040	15040	15040	15040	0
286	20230731	152600	205107500	15040	15040	15040	15040	0
287	20230731	152500	205107500	15040	15040	15040	15040	0
288	20230731	152400	205107500	15040	15040	15040	15040	0
289	20230731	152300	205107500	15040	15040	15040	15040	0
290	20230731	152200	205107500	15040	15040	15040	15040	0
291	20230731	152100	205107500	15040	15040	15040	15040	0
292	20230731	152000	205107500	15040	15040	15040	15040	0
293	20230731	151900	205107500	15040	15040	15040	15040	48
294	20230731	151800	204385580	15040	15040	15040	15040	0
295	20230731	151700	204385580	15040	15060	15060	15040	5
296	20230731	151600	204310320	15010	15010	15010	15010	0
297	20230731	151500	204310320	15010	15010	15010	15010	3
298	20230731	151400	204265290	15010	15010	15010	15010	0
299	20230731	151300	204265290	15010	15010	15010	15010	0
300	20230731	151200	204265290	15010	15010	15010	15010	0
301	20230731	151100	204265290	15010	15010	15010	15010	0
302	20230731	151000	204265290	15010	15010	15010	15010	100
303	20230731	150900	202764290	15060	15060	15060	15060	0
304	20230731	150800	202764290	15060	15060	15060	15060	0
305	20230731	150700	202764290	15060	15060	15060	15060	1
306	20230731	150600	202749230	15010	15050	15050	15010	562
307	20230731	150500	194293130	15060	15020	15060	15020	14
308	20230731	150400	194082330	15020	15020	15020	15020	0
309	20230731	150300	194082330	15020	15020	15020	15020	532
310	20230731	150200	186091690	15060	15060	15060	15060	0
311	20230731	150100	186091690	15060	15060	15060	15060	0
312	20230731	150000	186091690	15060	15060	15060	15060	0
313	20230731	145900	186091690	15060	15060	15060	15060	0
314	20230731	145800	186091690	15060	15060	15060	15060	0
315	20230731	145700	186091690	15060	15060	15060	15060	0
316	20230731	145600	186091690	15060	15060	15060	15060	0
317	20230731	145500	186091690	15060	15060	15060	15060	38
318	20230731	145400	185519410	15060	15060	15060	15060	46
319	20230731	145300	184826650	15070	15070	15070	15070	0
320	20230731	145200	184826650	15070	15070	15070	15070	5
321	20230731	145100	184751300	15020	15020	15020	15020	0
322	20230731	145000	184751300	15020	15020	15020	15020	36
323	20230731	144900	184210580	15020	15020	15020	15020	0
324	20230731	144800	184210580	15020	15020	15020	15020	0
325	20230731	144700	184210580	15020	15020	15020	15020	0
326	20230731	144600	184210580	15020	15020	15020	15020	1
327	20230731	144500	184195560	15020	15020	15020	15020	41
328	20230731	144400	183579740	15090	15090	15090	15090	0
329	20230731	144300	183579740	15090	15090	15090	15090	0
330	20230731	144200	183579740	15090	15090	15090	15090	0
331	20230731	144100	183579740	15090	15090	15090	15090	0
332	20230731	144000	183579740	15090	15090	15090	15090	0
333	20230731	143900	183579740	15090	15090	15090	15090	0
334	20230731	143800	183579740	15090	15090	15090	15090	0
335	20230731	143700	183579740	15090	15090	15090	15090	0
336	20230731	143600	183579740	15090	15090	15090	15090	1
337	20230731	143500	183564650	15000	15000	15000	15000	0
338	20230731	143400	183564650	15000	15000	15000	15000	0
339	20230731	143300	183564650	15000	15090	15090	15000	332
340	20230731	143200	178554860	15090	15090	15090	15090	0
341	20230731	143100	178554860	15090	15090	15090	15090	0
342	20230731	143000	178554860	15090	15080	15090	15080	220
343	20230731	142900	175235760	15000	15000	15000	15000	1
344	20230731	142800	175220760	15080	15080	15080	15080	0
345	20230731	142700	175220760	15080	15080	15080	15080	0
346	20230731	142600	175220760	15080	15080	15080	15080	0
347	20230731	142500	175220760	15080	15080	15080	15080	0
348	20230731	142400	175220760	15080	15080	15080	15080	0
349	20230731	142300	175220760	15080	15080	15080	15080	0
350	20230731	142200	175220760	15080	15080	15080	15080	0
351	20230731	142100	175220760	15080	15080	15080	15080	30
352	20230731	142000	174768360	15000	15000	15000	15000	0
353	20230731	141900	174768360	15000	15000	15000	15000	0
354	20230731	141800	174768360	15000	15000	15000	15000	0
355	20230731	141700	174768360	15000	15000	15000	15000	0
356	20230731	141600	174768360	15000	15000	15000	15000	131
357	20230731	141500	172803360	15090	15090	15090	15090	0
358	20230731	141400	172803360	15090	15090	15090	15090	0
359	20230731	141300	172803360	15090	15090	15090	15090	0
360	20230731	141200	172803360	15090	15090	15090	15090	0
361	20230731	141100	172803360	15090	15090	15090	15090	0
362	20230731	141000	172803360	15090	15090	15090	15090	78
363	20230731	140900	171626340	15090	15090	15090	15090	0
364	20230731	140800	171626340	15090	15090	15090	15090	22
365	20230731	140700	171294360	15090	15090	15090	15090	0
366	20230731	140600	171294360	15090	15090	15090	15090	0
367	20230731	140500	171294360	15090	15090	15090	15090	1
368	20230731	140400	171279270	15090	15090	15090	15090	1
369	20230731	140300	171264180	14990	14990	14990	14990	0
370	20230731	140200	171264180	14990	14990	14990	14990	0
371	20230731	140100	171264180	14990	14990	14990	14990	0
372	20230731	140000	171264180	14990	14990	14990	14990	8
373	20230731	135900	171144260	15100	15100	15100	15100	0
374	20230731	135800	171144260	15100	15100	15100	15100	1
375	20230731	135700	171129160	14990	14990	14990	14990	0
376	20230731	135600	171129160	14990	14990	14990	14990	0
377	20230731	135500	171129160	14990	14990	14990	14990	0
378	20230731	135400	171129160	14990	14990	14990	14990	0
379	20230731	135300	171129160	14990	14990	14990	14990	0
380	20230731	135200	171129160	14990	14990	14990	14990	0
381	20230731	135100	171129160	14990	14990	14990	14990	0
382	20230731	135000	171129160	14990	14990	14990	14990	12
383	20230731	134900	170949280	15090	15090	15090	15090	0
384	20230731	134800	170949280	15090	15090	15090	15090	10
385	20230731	134700	170798380	15090	15090	15090	15090	1
386	20230731	134600	170783290	14990	14990	14990	14990	1
387	20230731	134500	170768300	14990	15040	15040	14990	121
388	20230731	134400	168953520	15090	15090	15090	15090	1
389	20230731	134300	168938430	15040	15040	15040	15040	0
390	20230731	134200	168938430	15040	15040	15040	15040	0
391	20230731	134100	168938430	15040	15040	15040	15040	0
392	20230731	134000	168938430	15040	15040	15040	15040	0
393	20230731	133900	168938430	15040	15040	15040	15040	0
394	20230731	133800	168938430	15040	15040	15040	15040	0
395	20230731	133700	168938430	15040	15040	15040	15040	9
396	20230731	133600	168803070	15100	15100	15100	15100	0
397	20230731	133500	168803070	15100	15100	15100	15100	0
398	20230731	133400	168803070	15100	15100	15100	15100	1
399	20230731	133300	168787970	15100	15100	15100	15100	1
400	20230731	133200	168772870	15130	15130	15130	15130	0
401	20230731	133100	168772870	15130	15130	15130	15130	0
402	20230731	133000	168772870	15130	15130	15130	15130	0
403	20230731	132900	168772870	15130	15130	15130	15130	0
404	20230731	132800	168772870	15130	15130	15130	15130	0
405	20230731	132700	168772870	15130	15130	15130	15130	0
406	20230731	132600	168772870	15130	15130	15130	15130	0
407	20230731	132500	168772870	15130	15130	15130	15130	0
408	20230731	132400	168772870	15130	15130	15130	15130	35
409	20230731	132300	168243320	15130	15130	15130	15130	40
410	20230731	132200	167638120	15090	15090	15090	15090	0
411	20230731	132100	167638120	15090	15090	15090	15090	0
412	20230731	132000	167638120	15090	15090	15090	15090	68
413	20230731	131900	166612000	15090	15090	15090	15090	1
414	20230731	131800	166596910	15020	15020	15020	15020	0
415	20230731	131700	166596910	15020	15020	15020	15020	17
416	20230731	131600	166341570	15090	15090	15090	15090	0
417	20230731	131500	166341570	15090	15020	15090	15020	2
418	20230731	131400	166311460	15020	15020	15020	15020	1
419	20230731	131300	166296440	15020	15020	15020	15020	20
420	20230731	131200	165996040	15060	15060	15060	15060	11
421	20230731	131100	165830380	15070	15070	15070	15070	0
422	20230731	131000	165830380	15070	15070	15070	15070	0
423	20230731	130900	165830380	15070	15070	15070	15070	0
424	20230731	130800	165830380	15070	15070	15070	15070	0
425	20230731	130700	165830380	15070	15070	15070	15070	200
426	20230731	130600	162816380	15010	15010	15010	15010	0
427	20230731	130500	162816380	15010	15010	15010	15010	1
428	20230731	130400	162801370	15010	15010	15010	15010	0
429	20230731	130300	162801370	15010	15010	15010	15010	0
430	20230731	130200	162801370	15010	15010	15010	15010	25
431	20230731	130100	162426120	15010	15010	15010	15010	0
432	20230731	130000	162426120	15010	15010	15010	15010	0
433	20230731	125900	162426120	15010	15010	15010	15010	0
434	20230731	125800	162426120	15010	15010	15010	15010	0
435	20230731	125700	162426120	15010	15070	15070	15010	144
436	20230731	125600	160258270	15070	15070	15070	15070	0
437	20230731	125500	160258270	15070	15070	15070	15070	0
438	20230731	125400	160258270	15070	15070	15070	15070	0
439	20230731	125300	160258270	15070	15070	15070	15070	0
440	20230731	125200	160258270	15070	15070	15070	15070	0
441	20230731	125100	160258270	15070	15070	15070	15070	0
442	20230731	125000	160258270	15070	15070	15070	15070	0
443	20230731	124900	160258270	15070	15070	15070	15070	20
444	20230731	124800	159956870	15080	15080	15080	15080	4
445	20230731	124700	159896550	15100	15100	15100	15100	0
446	20230731	124600	159896550	15100	15100	15100	15100	0
447	20230731	124500	159896550	15100	15100	15100	15100	0
448	20230731	124400	159896550	15100	15100	15100	15100	0
449	20230731	124300	159896550	15100	15100	15100	15100	0
450	20230731	124200	159896550	15100	15100	15100	15100	0
451	20230731	124100	159896550	15100	15100	15100	15100	214
452	20230731	124000	156665150	15100	15100	15100	15100	0
453	20230731	123900	156665150	15100	15100	15100	15100	0
454	20230731	123800	156665150	15100	15100	15100	15100	2
455	20230731	123700	156634950	15100	15100	15100	15100	0
456	20230731	123600	156634950	15100	15100	15100	15100	1
457	20230731	123500	156619850	15100	15100	15100	15100	0
458	20230731	123400	156619850	15100	15100	15100	15100	0
459	20230731	123300	156619850	15100	15100	15100	15100	0
460	20230731	123200	156619850	15100	15100	15100	15100	0
461	20230731	123100	156619850	15100	15100	15100	15100	0
462	20230731	123000	156619850	15100	15100	15100	15100	0
463	20230731	122900	156619850	15100	15100	15100	15100	0
464	20230731	122800	156619850	15100	15100	15100	15100	169
465	20230731	122700	154067950	15100	15180	15180	15100	25
466	20230731	122600	153689650	15180	15150	15180	15150	100
467	20230731	122500	152172750	15150	15150	15150	15150	0
468	20230731	122400	152172750	15150	15150	15160	15150	9
469	20230731	122300	152036330	15150	15150	15150	15150	33
470	20230731	122200	151536380	15150	15150	15150	15150	0
471	20230731	122100	151536380	15150	15150	15150	15150	0
472	20230731	122000	151536380	15150	15150	15150	15150	0
473	20230731	121900	151536380	15150	15150	15150	15150	0
474	20230731	121800	151536380	15150	15150	15150	15150	0
475	20230731	121700	151536380	15150	15150	15150	15150	0
476	20230731	121600	151536380	15150	15150	15150	15150	0
477	20230731	121500	151536380	15150	15150	15150	15150	0
478	20230731	121400	151536380	15150	15150	15150	15150	0
479	20230731	121300	151536380	15150	15150	15150	15150	0
480	20230731	121200	151536380	15150	15150	15150	15150	6
481	20230731	121100	151445480	15150	15150	15150	15150	0
482	20230731	121000	151445480	15150	15150	15150	15150	0
483	20230731	120900	151445480	15150	15150	15150	15150	0
484	20230731	120800	151445480	15150	15150	15150	15150	0
485	20230731	120700	151445480	15150	15150	15150	15150	0
486	20230731	120600	151445480	15150	15150	15150	15150	17
487	20230731	120500	151187930	15150	15150	15150	15150	1
488	20230731	120400	151172780	15130	15130	15130	15130	0
489	20230731	120300	151172780	15130	15130	15130	15130	52
490	20230731	120200	150386020	15140	15140	15140	15140	55
491	20230731	120100	149553320	15140	15140	15140	15140	0
492	20230731	120000	149553320	15140	15140	15140	15140	0
493	20230731	115900	149553320	15140	15140	15140	15140	0
494	20230731	115800	149553320	15140	15140	15140	15140	0
495	20230731	115700	149553320	15140	15140	15140	15140	0
496	20230731	115600	149553320	15140	15140	15140	15140	29
497	20230731	115500	149114260	15140	15140	15140	15140	1
498	20230731	115400	149099120	15140	15140	15140	15140	0
499	20230731	115300	149099120	15140	15140	15140	15140	60
500	20230731	115200	148190720	15140	15140	15140	15140	29
501	20230731	115100	147751660	15160	15160	15160	15160	5
502	20230731	115000	147675860	15160	15160	15160	15160	2
503	20230731	114900	147645540	15160	15160	15160	15160	3
504	20230731	114800	147600060	15170	15170	15170	15170	1
505	20230731	114700	147584890	15140	15140	15140	15140	1
506	20230731	114600	147569750	15150	15110	15150	15110	620
507	20230731	114500	138182560	15110	15110	15110	15110	0
508	20230731	114400	138182560	15110	15120	15120	15110	3
509	20230731	114300	138137210	15120	15120	15120	15120	198
510	20230731	114200	135143450	15110	15110	15110	15110	0
511	20230731	114100	135143450	15110	15110	15110	15110	0
512	20230731	114000	135143450	15110	15110	15110	15110	0
513	20230731	113900	135143450	15110	15110	15110	15110	0
514	20230731	113800	135143450	15110	15110	15110	15110	0
515	20230731	113700	135143450	15110	15110	15110	15110	10
516	20230731	113600	134992350	15120	15120	15120	15120	0
517	20230731	113500	134992350	15120	15120	15120	15120	0
518	20230731	113400	134992350	15120	15120	15120	15120	0
519	20230731	113300	134992350	15120	15120	15120	15120	0
520	20230731	113200	134992350	15120	15120	15120	15120	0
521	20230731	113100	134992350	15120	15120	15120	15120	0
522	20230731	113000	134992350	15120	15110	15120	15110	5
523	20230731	112900	134916780	15100	15110	15110	15100	179
524	20230731	112800	132213860	15110	15110	15110	15110	0
525	20230731	112700	132213860	15110	15110	15110	15110	0
526	20230731	112600	132213860	15110	15110	15110	15110	0
527	20230731	112500	132213860	15110	15110	15110	15110	4
528	20230731	112400	132153420	15110	15110	15110	15110	1
529	20230731	112300	132138310	15100	15100	15100	15100	0
530	20230731	112200	132138310	15100	15100	15100	15100	324
531	20230731	112100	127245910	15100	15100	15100	15100	0
532	20230731	112000	127245910	15100	15100	15100	15100	0
533	20230731	111900	127245910	15100	15100	15100	15100	3
534	20230731	111800	127200610	15100	15050	15100	15050	280
535	20230731	111700	122978230	15030	15030	15030	15030	140
536	20230731	111600	120874030	15050	15050	15050	15050	1
537	20230731	111500	120858980	15050	15050	15050	15050	10
538	20230731	111400	120708480	15000	15000	15000	15000	0
539	20230731	111300	120708480	15000	15000	15000	15000	0
540	20230731	111200	120708480	15000	15000	15000	15000	0
541	20230731	111100	120708480	15000	15010	15010	15000	1050
542	20230731	111000	104957980	15010	15010	15010	15010	0
543	20230731	110900	104957980	15010	15010	15010	15010	2
544	20230731	110800	104927960	15070	15070	15070	15070	0
545	20230731	110700	104927960	15070	15070	15070	15070	0
546	20230731	110600	104927960	15070	15070	15070	15070	0
547	20230731	110500	104927960	15070	15020	15070	15020	9
548	20230731	110400	104792730	15010	15010	15010	15010	0
549	20230731	110300	104792730	15010	15010	15010	15010	42
550	20230731	110200	104162310	15090	15090	15090	15090	0
551	20230731	110100	104162310	15090	15090	15090	15090	0
552	20230731	110000	104162310	15090	15090	15090	15090	0
553	20230731	105900	104162310	15090	15090	15090	15090	0
554	20230731	105800	104162310	15090	15090	15090	15090	0
555	20230731	105700	104162310	15090	15090	15090	15090	0
556	20230731	105600	104162310	15090	15090	15090	15090	0
557	20230731	105500	104162310	15090	15090	15090	15090	0
558	20230731	105400	104162310	15090	15090	15090	15090	0
559	20230731	105300	104162310	15090	15090	15090	15090	0
560	20230731	105200	104162310	15090	15090	15090	15090	0
561	20230731	105100	104162310	15090	15090	15090	15090	1
562	20230731	105000	104147220	15090	15090	15090	15090	60
563	20230731	104900	103241820	15090	15030	15090	15030	100
564	20230731	104800	101735950	15030	15030	15030	15030	20
565	20230731	104700	101435350	15000	15000	15000	15000	0
566	20230731	104600	101435350	15000	15020	15020	15000	158
567	20230731	104500	99063650	15020	15020	15020	15020	0
568	20230731	104400	99063650	15020	15020	15020	15020	0
569	20230731	104300	99063650	15020	15020	15020	15020	0
570	20230731	104200	99063650	15020	15020	15020	15020	15
571	20230731	104100	98838350	15000	15000	15000	15000	0
572	20230731	104000	98838350	15000	15000	15000	15000	28
573	20230731	103900	98418350	15000	15000	15000	15000	22
574	20230731	103800	98088350	15020	14890	15020	14890	7
575	20230731	103700	97983990	14980	14980	14980	14980	0
576	20230731	103600	97983990	14980	14980	14980	14980	24
577	20230731	103500	97624470	15020	15020	15020	15020	1
578	20230731	103400	97609450	15020	15020	15020	15020	24
579	20230731	103300	97248970	15020	15000	15020	15000	76
580	20230731	103200	96107910	15000	15000	15000	15000	6
581	20230731	103100	96017910	14980	14990	15000	14980	76
582	20230731	103000	94879210	14980	14980	14980	14980	1
583	20230731	102900	94864230	14980	14970	14980	14970	70
584	20230731	102800	93816130	14970	14970	14970	14970	0
585	20230731	102700	93816130	14970	14970	14970	14970	0
586	20230731	102600	93816130	14970	14970	14970	14970	0
587	20230731	102500	93816130	14970	14970	14970	14970	1
588	20230731	102400	93801160	14930	14930	14930	14930	11
589	20230731	102300	93636930	14890	14890	14890	14890	0
590	20230731	102200	93636930	14890	14890	14890	14890	30
591	20230731	102100	93190230	14880	14880	14880	14880	0
592	20230731	102000	93190230	14880	14880	14880	14880	100
593	20230731	101900	91702230	14880	14880	14880	14880	108
594	20230731	101800	90095190	14880	14880	14880	14880	0
595	20230731	101700	90095190	14880	14880	14880	14880	0
596	20230731	101600	90095190	14880	14880	14880	14880	0
597	20230731	101500	90095190	14880	14880	14880	14880	0
598	20230731	101400	90095190	14880	14880	14880	14880	40
599	20230731	101300	89499990	14880	14880	14880	14880	5
600	20230731	101200	89425590	14880	14880	14880	14880	0
601	20230731	101100	89425590	14880	14880	14880	14880	10
602	20230731	101000	89276790	14840	14840	14840	14840	0
603	20230731	100900	89276790	14840	14840	14840	14840	0
604	20230731	100800	89276790	14840	14840	14840	14840	0
605	20230731	100700	89276790	14840	14900	14960	14840	1404
606	20230731	100600	68315430	14900	14880	14900	14880	11
607	20230731	100500	68151550	14880	14880	14880	14880	1
608	20230731	100400	68136670	14880	14880	14880	14880	0
609	20230731	100300	68136670	14880	14880	14880	14880	0
610	20230731	100200	68136670	14880	14880	14880	14850	281
611	20230731	100100	63958990	14880	14880	14880	14880	20
612	20230731	100000	63661390	14880	14900	14900	14880	5
613	20230731	095900	63586970	14890	14900	14900	14890	7
614	20230731	095800	63482730	14890	14880	14910	14880	78
615	20230731	095700	62320270	14880	14880	14890	14880	22
616	20230731	095600	61992800	14870	14870	14870	14870	1
617	20230731	095500	61977930	14860	14850	14860	14830	211
618	20230731	095400	58844830	14900	14900	14900	14900	0
619	20230731	095300	58844830	14900	14900	14900	14900	7
620	20230731	095200	58740530	14900	14870	14930	14870	285
621	20230731	095100	54486270	14860	14860	14860	14860	1
622	20230731	095000	54471410	14850	14850	14850	14850	2
623	20230731	094900	54441710	14900	14900	14900	14900	0
624	20230731	094800	54441710	14900	14900	14900	14900	58
625	20230731	094700	53577510	14900	14860	14900	14860	55
626	20230731	094600	52758710	14900	14860	14900	14860	19
627	20230731	094500	52476070	14860	14860	14880	14860	24
628	20230731	094400	52119350	14870	14860	14870	14860	9
629	20230731	094300	51985570	14850	14850	14850	14820	109
630	20230731	094200	50369080	14850	14840	14850	14840	31
631	20230731	094100	49908970	14840	14830	14860	14830	98
632	20230731	094000	48455210	14810	14810	14810	14810	0
633	20230731	093900	48455210	14810	14820	14830	14810	23
634	20230731	093800	48114530	14810	14740	14810	14740	136
635	20230731	093700	46107660	14740	14740	14740	14740	1
636	20230731	093600	46092920	14740	14740	14740	14740	0
637	20230731	093500	46092920	14740	14660	14740	14650	73
638	20230731	093400	45017070	14650	14650	14650	14650	0
639	20230731	093300	45017070	14650	14680	14680	14650	124
640	20230731	093200	43199230	14680	14670	14680	14650	484
641	20230731	093100	36104590	14680	14680	14680	14680	0
642	20230731	093000	36104590	14680	14680	14680	14680	10
643	20230731	092900	35957790	14680	14680	14680	14680	98
644	20230731	092800	34519150	14740	14740	14740	14740	1
645	20230731	092700	34504410	14680	14680	14680	14680	0
646	20230731	092600	34504410	14680	14680	14680	14680	1
647	20230731	092500	34489730	14680	14680	14680	14680	1
648	20230731	092400	34475050	14650	14650	14650	14650	0
649	20230731	092300	34475050	14650	14650	14650	14650	42
650	20230731	092200	33859750	14650	14700	14700	14640	263
651	20230731	092100	30005690	14740	14740	14740	14740	1
652	20230731	092000	29990950	14760	14760	14760	14750	207
653	20230731	091900	26935640	14760	14760	14760	14760	12
654	20230731	091800	26758520	14760	14760	14760	14760	72
655	20230731	091700	25695800	14760	14760	14760	14760	2
656	20230731	091600	25666280	14760	14760	14760	14760	10
657	20230731	091500	25518680	14760	14760	14760	14760	0
658	20230731	091400	25518680	14760	14760	14760	14760	1
659	20230731	091300	25503920	14840	14840	14840	14840	58
660	20230731	091200	24643200	14850	14840	14850	14840	118
661	20230731	091100	22891340	14850	14850	14850	14850	0
662	20230731	091000	22891340	14850	14840	14850	14840	138
663	20230731	090900	20843050	14850	14870	14870	14850	1271
664	20230731	090800	1962440	14870	14870	14870	14870	1
665	20230731	090700	1947570	14870	14870	14870	14870	0
666	20230731	090600	1947570	14870	14870	14870	14870	12
667	20230731	090500	1769130	14870	14870	14870	14870	0
668	20230731	090400	1769130	14870	14870	14870	14870	2
669	20230731	090300	1739390	14870	14870	14870	14870	30
670	20230731	090200	1293290	14920	14910	14920	14910	7
671	20230731	090100	1188880	14900	14900	14900	14900	0
672	20230731	090000	1188880	14900	14860	14900	14860	80