KissMeData/018310/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185700	185263080	15760	15760	15760	15760	94
3	20230731	185600	185263080	15760	15760	15760	15760	0
4	20230731	185500	185263080	15760	15760	15760	15760	0
5	20230731	185400	185263080	15760	15760	15760	15760	0
6	20230731	185300	185263080	15760	15760	15760	15760	0
7	20230731	185200	185263080	15760	15760	15760	15760	0
8	20230731	185100	185263080	15760	15760	15760	15760	0
9	20230731	185000	185263080	15760	15760	15760	15760	0
10	20230731	184900	185263080	15760	15760	15760	15760	0
11	20230731	184800	185263080	15760	15760	15760	15760	0
12	20230731	184700	185263080	15760	15760	15760	15760	0
13	20230731	184600	185263080	15760	15760	15760	15760	0
14	20230731	184500	185263080	15760	15760	15760	15760	0
15	20230731	184400	185263080	15760	15760	15760	15760	0
16	20230731	184300	185263080	15760	15760	15760	15760	0
17	20230731	184200	185263080	15760	15760	15760	15760	0
18	20230731	184100	185263080	15760	15760	15760	15760	0
19	20230731	184000	185263080	15760	15760	15760	15760	0
20	20230731	183900	185263080	15760	15760	15760	15760	0
21	20230731	183800	185263080	15760	15760	15760	15760	0
22	20230731	183700	185263080	15760	15760	15760	15760	0
23	20230731	183600	185263080	15760	15760	15760	15760	0
24	20230731	183500	185263080	15760	15760	15760	15760	0
25	20230731	183400	185263080	15760	15760	15760	15760	0
26	20230731	183300	185263080	15760	15760	15760	15760	0
27	20230731	183200	185263080	15760	15760	15760	15760	0
28	20230731	183100	185263080	15760	15760	15760	15760	0
29	20230731	183000	185263080	15760	15760	15760	15760	0
30	20230731	182900	185263080	15760	15760	15760	15760	0
31	20230731	182800	185263080	15760	15760	15760	15760	0
32	20230731	182700	185263080	15760	15760	15760	15760	94
33	20230731	182600	185263080	15760	15760	15760	15760	0
34	20230731	182500	185263080	15760	15760	15760	15760	0
35	20230731	182400	185263080	15760	15760	15760	15760	0
36	20230731	182300	185263080	15760	15760	15760	15760	0
37	20230731	182200	185263080	15760	15760	15760	15760	0
38	20230731	182100	185263080	15760	15760	15760	15760	0
39	20230731	182000	185263080	15760	15760	15760	15760	0
40	20230731	181900	185263080	15760	15760	15760	15760	0
41	20230731	181800	185263080	15760	15760	15760	15760	0
42	20230731	181700	185263080	15760	15760	15760	15760	0
43	20230731	181600	185263080	15760	15760	15760	15760	0
44	20230731	181500	185263080	15760	15760	15760	15760	0
45	20230731	181400	185263080	15760	15760	15760	15760	0
46	20230731	181300	185263080	15760	15760	15760	15760	0
47	20230731	181200	185263080	15760	15760	15760	15760	0
48	20230731	181100	185263080	15760	15760	15760	15760	0
49	20230731	181000	185263080	15760	15760	15760	15760	0
50	20230731	180900	185263080	15760	15760	15760	15760	0
51	20230731	180800	185263080	15760	15760	15760	15760	0
52	20230731	180700	185263080	15760	15760	15760	15760	0
53	20230731	180600	185263080	15760	15760	15760	15760	0
54	20230731	180500	185263080	15760	15760	15760	15760	0
55	20230731	180400	185263080	15760	15760	15760	15760	0
56	20230731	180300	185263080	15760	15760	15760	15760	0
57	20230731	180200	185263080	15760	15760	15760	15760	0
58	20230731	180100	185263080	15760	15760	15760	15760	0
59	20230731	180000	185263080	15760	15760	15760	15760	0
60	20230731	175900	185263080	15760	15760	15760	15760	0
61	20230731	175800	185263080	15760	15760	15760	15760	0
62	20230731	175700	185263080	15760	15760	15760	15760	94
63	20230731	175600	185263080	15760	15760	15760	15760	0
64	20230731	175500	185263080	15760	15760	15760	15760	0
65	20230731	175400	185263080	15760	15760	15760	15760	0
66	20230731	175300	185263080	15760	15760	15760	15760	0
67	20230731	175200	185263080	15760	15760	15760	15760	0
68	20230731	175100	185263080	15760	15760	15760	15760	0
69	20230731	175000	185263080	15760	15760	15760	15760	0
70	20230731	174900	185263080	15760	15760	15760	15760	0
71	20230731	174800	185263080	15760	15760	15760	15760	0
72	20230731	174700	185263080	15760	15760	15760	15760	0
73	20230731	174600	185263080	15760	15760	15760	15760	0
74	20230731	174500	185263080	15760	15760	15760	15760	0
75	20230731	174400	185263080	15760	15760	15760	15760	0
76	20230731	174300	185263080	15760	15760	15760	15760	0
77	20230731	174200	185263080	15760	15760	15760	15760	0
78	20230731	174100	185263080	15760	15760	15760	15760	0
79	20230731	174000	185263080	15760	15760	15760	15760	0
80	20230731	173900	185263080	15760	15760	15760	15760	0
81	20230731	173800	185263080	15760	15760	15760	15760	0
82	20230731	173700	185263080	15760	15760	15760	15760	0
83	20230731	173600	185263080	15760	15760	15760	15760	0
84	20230731	173500	185263080	15760	15760	15760	15760	0
85	20230731	173400	185263080	15760	15760	15760	15760	0
86	20230731	173300	185263080	15760	15760	15760	15760	0
87	20230731	173200	185263080	15760	15760	15760	15760	0
88	20230731	173100	185263080	15760	15760	15760	15760	0
89	20230731	173000	185263080	15760	15760	15760	15760	0
90	20230731	172900	185263080	15760	15760	15760	15760	0
91	20230731	172800	185263080	15760	15760	15760	15760	0
92	20230731	172700	185263080	15760	15760	15760	15760	94
93	20230731	172600	185263080	15760	15760	15760	15760	0
94	20230731	172500	185263080	15760	15760	15760	15760	0
95	20230731	172400	185263080	15760	15760	15760	15760	0
96	20230731	172300	185263080	15760	15760	15760	15760	0
97	20230731	172200	185263080	15760	15760	15760	15760	0
98	20230731	172100	185263080	15760	15760	15760	15760	0
99	20230731	172000	185263080	15760	15760	15760	15760	0
100	20230731	171900	185263080	15760	15760	15760	15760	0
101	20230731	171800	185263080	15760	15760	15760	15760	0
102	20230731	171700	185263080	15760	15760	15760	15760	0
103	20230731	171600	185263080	15760	15760	15760	15760	0
104	20230731	171500	185263080	15760	15760	15760	15760	0
105	20230731	171400	185263080	15760	15760	15760	15760	0
106	20230731	171300	185263080	15760	15760	15760	15760	0
107	20230731	171200	185263080	15760	15760	15760	15760	0
108	20230731	171100	185263080	15760	15760	15760	15760	0
109	20230731	171000	185263080	15760	15760	15760	15760	0
110	20230731	170900	185263080	15760	15760	15760	15760	0
111	20230731	170800	185263080	15760	15760	15760	15760	0
112	20230731	170700	185263080	15760	15760	15760	15760	0
113	20230731	170600	185263080	15760	15760	15760	15760	0
114	20230731	170500	185263080	15760	15760	15760	15760	0
115	20230731	170400	185263080	15760	15760	15760	15760	0
116	20230731	170300	185263080	15760	15760	15760	15760	0
117	20230731	170200	185263080	15760	15760	15760	15760	0
118	20230731	170100	185263080	15760	15760	15760	15760	0
119	20230731	170000	185263080	15760	15760	15760	15760	0
120	20230731	165900	185263080	15760	15760	15760	15760	0
121	20230731	165800	185263080	15760	15760	15760	15760	0
122	20230731	165700	185263080	15760	15760	15760	15760	94
123	20230731	165600	185263080	15760	15760	15760	15760	0
124	20230731	165500	185263080	15760	15760	15760	15760	0
125	20230731	165400	185263080	15760	15760	15760	15760	0
126	20230731	165300	185263080	15760	15760	15760	15760	0
127	20230731	165200	185263080	15760	15760	15760	15760	0
128	20230731	165100	185263080	15760	15760	15760	15760	0
129	20230731	165000	185263080	15760	15760	15760	15760	0
130	20230731	164900	185263080	15760	15760	15760	15760	0
131	20230731	164800	185263080	15760	15760	15760	15760	0
132	20230731	164700	185263080	15760	15760	15760	15760	0
133	20230731	164600	185263080	15760	15760	15760	15760	0
134	20230731	164500	185263080	15760	15760	15760	15760	0
135	20230731	164400	185263080	15760	15760	15760	15760	0
136	20230731	164300	185263080	15760	15760	15760	15760	0
137	20230731	164200	185263080	15760	15760	15760	15760	0
138	20230731	164100	185263080	15760	15760	15760	15760	0
139	20230731	164000	185263080	15760	15760	15760	15760	0
140	20230731	163900	185263080	15760	15760	15760	15760	0
141	20230731	163800	185263080	15760	15760	15760	15760	0
142	20230731	163700	185263080	15760	15760	15760	15760	0
143	20230731	163600	185263080	15760	15760	15760	15760	0
144	20230731	163500	185263080	15760	15760	15760	15760	0
145	20230731	163400	185263080	15760	15760	15760	15760	0
146	20230731	163300	185263080	15760	15760	15760	15760	0
147	20230731	163200	185263080	15760	15760	15760	15760	0
148	20230731	163100	185263080	15760	15760	15760	15760	0
149	20230731	163000	185263080	15760	15760	15760	15760	0
150	20230731	162900	185263080	15760	15760	15760	15760	0
151	20230731	162800	185263080	15760	15760	15760	15760	0
152	20230731	162700	185263080	15760	15760	15760	15760	94
153	20230731	162600	185263080	15760	15760	15760	15760	0
154	20230731	162500	185263080	15760	15760	15760	15760	0
155	20230731	162400	185263080	15760	15760	15760	15760	0
156	20230731	162300	185263080	15760	15760	15760	15760	0
157	20230731	162200	185263080	15760	15760	15760	15760	0
158	20230731	162100	185263080	15760	15760	15760	15760	0
159	20230731	162000	185263080	15760	15760	15760	15760	0
160	20230731	161900	185263080	15760	15760	15760	15760	0
161	20230731	161800	185263080	15760	15760	15760	15760	0
162	20230731	161700	185263080	15760	15760	15760	15760	0
163	20230731	161600	185263080	15760	15760	15760	15760	0
164	20230731	161500	185263080	15760	15760	15760	15760	0
165	20230731	161400	185263080	15760	15760	15760	15760	0
166	20230731	161300	185263080	15760	15760	15760	15760	0
167	20230731	161200	185263080	15760	15760	15760	15760	0
168	20230731	161100	185263080	15760	15760	15760	15760	0
169	20230731	161000	185263080	15760	15760	15760	15760	0
170	20230731	160900	185263080	15760	15760	15760	15760	0
171	20230731	160800	185263080	15760	15760	15760	15760	0
172	20230731	160700	185263080	15760	15760	15760	15760	0
173	20230731	160600	185263080	15760	15760	15760	15760	0
174	20230731	160500	185263080	15760	15760	15760	15760	0
175	20230731	160400	185263080	15760	15760	15760	15760	0
176	20230731	160300	185263080	15760	15760	15760	15760	0
177	20230731	160200	185263080	15760	15760	15760	15760	0
178	20230731	160100	185263080	15760	15760	15760	15760	0
179	20230731	160000	185263080	15760	15760	15760	15760	0
180	20230731	155900	185263080	15760	15760	15760	15760	0
181	20230731	155800	185263080	15760	15760	15760	15760	0
182	20230731	155700	185263080	15760	15760	15760	15760	94
183	20230731	155600	185263080	15760	15760	15760	15760	0
184	20230731	155500	185263080	15760	15760	15760	15760	0
185	20230731	155400	185263080	15760	15760	15760	15760	0
186	20230731	155300	185263080	15760	15760	15760	15760	0
187	20230731	155200	185263080	15760	15760	15760	15760	0
188	20230731	155100	185263080	15760	15760	15760	15760	0
189	20230731	155000	185263080	15760	15760	15760	15760	0
190	20230731	154900	185263080	15760	15760	15760	15760	0
191	20230731	154800	185263080	15760	15760	15760	15760	0
192	20230731	154700	185263080	15760	15760	15760	15760	0
193	20230731	154600	185263080	15760	15760	15760	15760	0
194	20230731	154500	185263080	15760	15760	15760	15760	0
195	20230731	154400	185263080	15760	15760	15760	15760	0
196	20230731	154300	185263080	15760	15760	15760	15760	0
197	20230731	154200	185263080	15760	15760	15760	15760	0
198	20230731	154100	185263080	15760	15760	15760	15760	0
199	20230731	154000	185263080	15760	15760	15760	15760	0
200	20230731	153900	185263080	15760	15760	15760	15760	0
201	20230731	153800	185263080	15760	15760	15760	15760	0
202	20230731	153700	185263080	15760	15760	15760	15760	0
203	20230731	153600	185263080	15760	15760	15760	15760	0
204	20230731	153500	185263080	15760	15760	15760	15760	0
205	20230731	153400	185263080	15760	15760	15760	15760	0
206	20230731	153300	185263080	15760	15760	15760	15760	0
207	20230731	153200	185263080	15760	15760	15760	15760	0
208	20230731	153100	185263080	15760	15760	15760	15760	0
209	20230731	153000	185263080	15760	15760	15760	15760	94
210	20230731	152900	183781640	15780	15780	15780	15780	0
211	20230731	152800	183781640	15780	15780	15780	15780	0
212	20230731	152700	183781640	15780	15780	15780	15780	0
213	20230731	152600	183781640	15780	15780	15780	15780	0
214	20230731	152500	183781640	15780	15780	15780	15780	0
215	20230731	152400	183781640	15780	15780	15780	15780	0
216	20230731	152300	183781640	15780	15780	15780	15780	0
217	20230731	152200	183781640	15780	15780	15780	15780	0
218	20230731	152100	183781640	15780	15780	15780	15780	0
219	20230731	152000	183781640	15780	15780	15780	15780	0
220	20230731	151900	183781640	15780	15790	15790	15770	47
221	20230731	151800	183039540	15790	15790	15790	15790	0
222	20230731	151700	183039540	15790	15790	15790	15790	0
223	20230731	151600	183039540	15790	15790	15790	15790	0
224	20230731	151500	183039540	15790	15790	15790	15790	0
225	20230731	151400	183039540	15790	15790	15790	15790	0
226	20230731	151300	183039540	15790	15790	15790	15790	1
227	20230731	151200	183023750	15790	15790	15790	15790	200
228	20230731	151100	179865750	15790	15790	15790	15790	0
229	20230731	151000	179865750	15790	15790	15790	15790	1
230	20230731	150900	179849960	15750	15750	15750	15750	1
231	20230731	150800	179834210	15790	15790	15790	15790	0
232	20230731	150700	179834210	15790	15790	15790	15790	0
233	20230731	150600	179834210	15790	15790	15790	15790	0
234	20230731	150500	179834210	15790	15760	15790	15750	48
235	20230731	150400	179078090	15760	15760	15760	15760	1
236	20230731	150300	179062330	15790	15790	15790	15790	0
237	20230731	150200	179062330	15790	15760	15790	15760	3
238	20230731	150100	179015020	15770	15770	15770	15760	266
239	20230731	150000	174822330	15770	15770	15770	15770	1
240	20230731	145900	174806560	15790	15790	15790	15790	0
241	20230731	145800	174806560	15790	15790	15790	15790	0
242	20230731	145700	174806560	15790	15790	15790	15790	1
243	20230731	145600	174790770	15770	15770	15770	15770	2
244	20230731	145500	174759230	15790	15790	15790	15790	0
245	20230731	145400	174759230	15790	15790	15790	15790	0
246	20230731	145300	174759230	15790	15790	15790	15790	0
247	20230731	145200	174759230	15790	15810	15810	15790	1752
248	20230731	145100	147093630	15810	15810	15810	15810	2
249	20230731	145000	147062010	15810	15810	15810	15810	0
250	20230731	144900	147062010	15810	15810	15810	15810	0
251	20230731	144800	147062010	15810	15810	15810	15810	2
252	20230731	144700	147030390	15820	15810	15820	15810	3
253	20230731	144600	146982950	15820	15810	15820	15810	3
254	20230731	144500	146935510	15820	15820	15820	15820	20
255	20230731	144400	146619110	15830	15830	15830	15830	0
256	20230731	144300	146619110	15830	15830	15830	15830	1
257	20230731	144200	146603280	15830	15830	15830	15830	0
258	20230731	144100	146603280	15830	15820	15830	15820	201
259	20230731	144000	143421500	15820	15810	15820	15810	21
260	20230731	143900	143089480	15800	15800	15800	15800	2
261	20230731	143800	143057880	15800	15800	15800	15800	0
262	20230731	143700	143057880	15800	15800	15800	15800	0
263	20230731	143600	143057880	15800	15800	15800	15800	2
264	20230731	143500	143026280	15820	15820	15820	15820	1
265	20230731	143400	143010460	15790	15790	15790	15790	0
266	20230731	143300	143010460	15790	15790	15790	15790	0
267	20230731	143200	143010460	15790	15790	15790	15790	0
268	20230731	143100	143010460	15790	15790	15790	15790	0
269	20230731	143000	143010460	15790	15790	15790	15790	1
270	20230731	142900	142994670	15790	15790	15790	15790	0
271	20230731	142800	142994670	15790	15790	15790	15790	0
272	20230731	142700	142994670	15790	15790	15790	15790	0
273	20230731	142600	142994670	15790	15790	15790	15790	0
274	20230731	142500	142994670	15790	15790	15790	15790	10
275	20230731	142400	142836770	15800	15800	15800	15800	0
276	20230731	142300	142836770	15800	15800	15800	15800	0
277	20230731	142200	142836770	15800	15800	15800	15800	0
278	20230731	142100	142836770	15800	15800	15800	15800	124
279	20230731	142000	140877570	15770	15770	15770	15770	0
280	20230731	141900	140877570	15770	15770	15770	15770	3
281	20230731	141800	140830260	15770	15800	15800	15770	300
282	20230731	141700	136095470	15840	15840	15840	15840	0
283	20230731	141600	136095470	15840	15840	15840	15840	0
284	20230731	141500	136095470	15840	15840	15840	15840	0
285	20230731	141400	136095470	15840	15840	15840	15840	0
286	20230731	141300	136095470	15840	15840	15840	15840	0
287	20230731	141200	136095470	15840	15840	15840	15840	0
288	20230731	141100	136095470	15840	15840	15840	15840	10
289	20230731	141000	135937070	15840	15840	15840	15840	0
290	20230731	140900	135937070	15840	15840	15840	15840	0
291	20230731	140800	135937070	15840	15840	15840	15840	0
292	20230731	140700	135937070	15840	15840	15840	15840	1
293	20230731	140600	135921230	15840	15840	15840	15840	0
294	20230731	140500	135921230	15840	15840	15840	15840	0
295	20230731	140400	135921230	15840	15840	15840	15840	14
296	20230731	140300	135699470	15830	15830	15830	15830	1200
297	20230731	140200	116703470	15810	15810	15810	15810	0
298	20230731	140100	116703470	15810	15810	15810	15810	0
299	20230731	140000	116703470	15810	15810	15810	15810	8
300	20230731	135900	116576990	15810	15810	15810	15810	2
301	20230731	135800	116545370	15810	15810	15810	15810	229
302	20230731	135700	112924880	15810	15810	15810	15810	0
303	20230731	135600	112924880	15810	15810	15810	15810	0
304	20230731	135500	112924880	15810	15810	15810	15810	50
305	20230731	135400	112134380	15810	15810	15810	15810	0
306	20230731	135300	112134380	15810	15810	15810	15810	0
307	20230731	135200	112134380	15810	15810	15810	15810	2
308	20230731	135100	112102760	15840	15840	15840	15840	0
309	20230731	135000	112102760	15840	15840	15840	15840	0
310	20230731	134900	112102760	15840	15840	15840	15840	0
311	20230731	134800	112102760	15840	15840	15840	15840	0
312	20230731	134700	112102760	15840	15840	15840	15840	0
313	20230731	134600	112102760	15840	15840	15840	15840	0
314	20230731	134500	112102760	15840	15830	15840	15830	30
315	20230731	134400	111627850	15810	15810	15810	15810	5
316	20230731	134300	111548800	15830	15830	15830	15830	0
317	20230731	134200	111548800	15830	15830	15830	15830	0
318	20230731	134100	111548800	15830	15830	15830	15830	3
319	20230731	134000	111501310	15830	15830	15830	15830	0
320	20230731	133900	111501310	15830	15830	15830	15830	0
321	20230731	133800	111501310	15830	15830	15830	15830	10
322	20230731	133700	111343010	15820	15810	15820	15810	71
323	20230731	133600	110220400	15810	15810	15810	15810	0
324	20230731	133500	110220400	15810	15810	15810	15810	0
325	20230731	133400	110220400	15810	15810	15810	15810	0
326	20230731	133300	110220400	15810	15810	15810	15810	0
327	20230731	133200	110220400	15810	15810	15810	15810	3
328	20230731	133100	110172970	15810	15810	15810	15810	70
329	20230731	133000	109066270	15810	15810	15810	15810	4
330	20230731	132900	109003030	15810	15810	15810	15810	285
331	20230731	132800	104497180	15830	15830	15830	15830	10
332	20230731	132700	104338880	15830	15830	15830	15830	10
333	20230731	132600	104180580	15810	15810	15810	15810	0
334	20230731	132500	104180580	15810	15800	15810	15800	343
335	20230731	132400	98757840	15800	15800	15800	15800	0
336	20230731	132300	98757840	15800	15800	15800	15800	0
337	20230731	132200	98757840	15800	15800	15800	15800	0
338	20230731	132100	98757840	15800	15800	15800	15800	0
339	20230731	132000	98757840	15800	15800	15800	15800	0
340	20230731	131900	98757840	15800	15800	15800	15800	0
341	20230731	131800	98757840	15800	15800	15800	15800	0
342	20230731	131700	98757840	15800	15800	15800	15800	0
343	20230731	131600	98757840	15800	15800	15800	15800	0
344	20230731	131500	98757840	15800	15800	15800	15800	50
345	20230731	131400	97967840	15760	15760	15760	15760	0
346	20230731	131300	97967840	15760	15760	15760	15760	0
347	20230731	131200	97967840	15760	15770	15770	15760	30
348	20230731	131100	97495000	15800	15800	15800	15800	0
349	20230731	131000	97495000	15800	15800	15800	15800	0
350	20230731	130900	97495000	15800	15800	15800	15800	1
351	20230731	130800	97479200	15800	15800	15800	15800	0
352	20230731	130700	97479200	15800	15800	15800	15800	0
353	20230731	130600	97479200	15800	15800	15800	15800	1
354	20230731	130500	97463400	15800	15800	15800	15800	0
355	20230731	130400	97463400	15800	15800	15800	15800	0
356	20230731	130300	97463400	15800	15800	15800	15800	0
357	20230731	130200	97463400	15800	15800	15800	15800	0
358	20230731	130100	97463400	15800	15800	15800	15800	0
359	20230731	130000	97463400	15800	15800	15800	15800	4
360	20230731	125900	97400200	15810	15810	15810	15810	0
361	20230731	125800	97400200	15810	15810	15810	15810	0
362	20230731	125700	97400200	15810	15810	15810	15810	1
363	20230731	125600	97384390	15760	15760	15760	15760	0
364	20230731	125500	97384390	15760	15760	15760	15760	0
365	20230731	125400	97384390	15760	15760	15760	15760	0
366	20230731	125300	97384390	15760	15760	15760	15760	0
367	20230731	125200	97384390	15760	15760	15760	15760	1
368	20230731	125100	97368630	15810	15810	15810	15810	0
369	20230731	125000	97368630	15810	15810	15810	15810	0
370	20230731	124900	97368630	15810	15810	15810	15810	0
371	20230731	124800	97368630	15810	15810	15810	15810	1
372	20230731	124700	97352820	15800	15760	15800	15760	22
373	20230731	124600	97005660	15770	15770	15770	15770	0
374	20230731	124500	97005660	15770	15770	15770	15770	120
375	20230731	124400	95113260	15770	15770	15770	15770	2
376	20230731	124300	95081720	15780	15790	15790	15780	214
377	20230731	124200	91703980	15800	15800	15800	15800	0
378	20230731	124100	91703980	15800	15800	15800	15800	72
379	20230731	124000	90566380	15800	15800	15800	15800	50
380	20230731	123900	89776380	15800	15800	15800	15800	0
381	20230731	123800	89776380	15800	15800	15800	15800	0
382	20230731	123700	89776380	15800	15800	15800	15800	0
383	20230731	123600	89776380	15800	15800	15800	15800	1
384	20230731	123500	89760580	15800	15800	15800	15800	0
385	20230731	123400	89760580	15800	15800	15800	15800	0
386	20230731	123300	89760580	15800	15800	15800	15800	71
387	20230731	123200	88638780	15810	15820	15820	15810	3
388	20230731	123100	88591330	15820	15820	15820	15820	13
389	20230731	123000	88385670	15810	15810	15810	15810	0
390	20230731	122900	88385670	15810	15810	15810	15810	0
391	20230731	122800	88385670	15810	15810	15810	15810	1
392	20230731	122700	88369860	15820	15820	15820	15820	0
393	20230731	122600	88369860	15820	15820	15820	15820	0
394	20230731	122500	88369860	15820	15820	15820	15820	0
395	20230731	122400	88369860	15820	15820	15820	15820	0
396	20230731	122300	88369860	15820	15820	15820	15820	0
397	20230731	122200	88369860	15820	15820	15820	15820	10
398	20230731	122100	88211660	15790	15790	15790	15790	0
399	20230731	122000	88211660	15790	15790	15790	15790	0
400	20230731	121900	88211660	15790	15790	15790	15790	0
401	20230731	121800	88211660	15790	15790	15790	15790	0
402	20230731	121700	88211660	15790	15790	15790	15790	0
403	20230731	121600	88211660	15790	15790	15790	15790	0
404	20230731	121500	88211660	15790	15790	15790	15790	0
405	20230731	121400	88211660	15790	15790	15790	15790	0
406	20230731	121300	88211660	15790	15790	15790	15790	0
407	20230731	121200	88211660	15790	15790	15790	15790	1
408	20230731	121100	88195870	15790	15790	15790	15790	0
409	20230731	121000	88195870	15790	15790	15790	15790	0
410	20230731	120900	88195870	15790	15790	15790	15790	0
411	20230731	120800	88195870	15790	15790	15790	15790	1
412	20230731	120700	88180080	15790	15790	15790	15790	0
413	20230731	120600	88180080	15790	15790	15790	15790	0
414	20230731	120500	88180080	15790	15790	15790	15790	29
415	20230731	120400	87722170	15800	15800	15800	15800	0
416	20230731	120300	87722170	15800	15810	15810	15800	131
417	20230731	120200	85651380	15830	15830	15830	15830	0
418	20230731	120100	85651380	15830	15830	15830	15830	0
419	20230731	120000	85651380	15830	15830	15830	15830	0
420	20230731	115900	85651380	15830	15830	15830	15830	0
421	20230731	115800	85651380	15830	15830	15830	15830	0
422	20230731	115700	85651380	15830	15830	15830	15830	1
423	20230731	115600	85635550	15830	15830	15830	15830	0
424	20230731	115500	85635550	15830	15830	15830	15830	0
425	20230731	115400	85635550	15830	15830	15830	15830	0
426	20230731	115300	85635550	15830	15830	15830	15830	0
427	20230731	115200	85635550	15830	15830	15830	15830	0
428	20230731	115100	85635550	15830	15830	15830	15830	0
429	20230731	115000	85635550	15830	15830	15830	15830	6
430	20230731	114900	85540570	15830	15830	15830	15830	0
431	20230731	114800	85540570	15830	15830	15830	15830	1
432	20230731	114700	85524740	15790	15800	15800	15790	50
433	20230731	114600	84735040	15830	15830	15830	15830	0
434	20230731	114500	84735040	15830	15830	15830	15830	0
435	20230731	114400	84735040	15830	15830	15830	15830	0
436	20230731	114300	84735040	15830	15830	15830	15830	0
437	20230731	114200	84735040	15830	15830	15830	15830	0
438	20230731	114100	84735040	15830	15830	15830	15830	2
439	20230731	114000	84703380	15830	15830	15830	15830	0
440	20230731	113900	84703380	15830	15830	15830	15830	0
441	20230731	113800	84703380	15830	15830	15830	15830	0
442	20230731	113700	84703380	15830	15830	15830	15830	1
443	20230731	113600	84687550	15830	15830	15830	15830	0
444	20230731	113500	84687550	15830	15830	15830	15830	0
445	20230731	113400	84687550	15830	15830	15830	15830	0
446	20230731	113300	84687550	15830	15830	15830	15830	50
447	20230731	113200	83896050	15830	15830	15830	15830	0
448	20230731	113100	83896050	15830	15830	15830	15830	1
449	20230731	113000	83880220	15790	15790	15790	15790	0
450	20230731	112900	83880220	15790	15790	15790	15790	0
451	20230731	112800	83880220	15790	15790	15790	15790	0
452	20230731	112700	83880220	15790	15790	15790	15790	0
453	20230731	112600	83880220	15790	15790	15790	15790	0
454	20230731	112500	83880220	15790	15790	15790	15790	0
455	20230731	112400	83880220	15790	15790	15790	15790	0
456	20230731	112300	83880220	15790	15790	15790	15790	0
457	20230731	112200	83880220	15790	15790	15790	15790	100
458	20230731	112100	82301220	15840	15840	15840	15840	0
459	20230731	112000	82301220	15840	15840	15840	15840	0
460	20230731	111900	82301220	15840	15840	15840	15840	0
461	20230731	111800	82301220	15840	15840	15840	15840	0
462	20230731	111700	82301220	15840	15840	15840	15840	0
463	20230731	111600	82301220	15840	15840	15840	15840	0
464	20230731	111500	82301220	15840	15840	15840	15840	3
465	20230731	111400	82253700	15840	15840	15840	15840	0
466	20230731	111300	82253700	15840	15840	15840	15840	1
467	20230731	111200	82237860	15840	15840	15840	15840	1
468	20230731	111100	82222020	15770	15770	15770	15770	0
469	20230731	111000	82222020	15770	15770	15770	15770	0
470	20230731	110900	82222020	15770	15770	15770	15770	0
471	20230731	110800	82222020	15770	15770	15770	15770	0
472	20230731	110700	82222020	15770	15770	15770	15770	0
473	20230731	110600	82222020	15770	15770	15770	15770	0
474	20230731	110500	82222020	15770	15770	15770	15770	14
475	20230731	110400	82001240	15850	15850	15850	15850	0
476	20230731	110300	82001240	15850	15850	15850	15850	0
477	20230731	110200	82001240	15850	15800	15850	15800	14
478	20230731	110100	81779990	15850	15850	15850	15850	0
479	20230731	110000	81779990	15850	15850	15850	15850	3
480	20230731	105900	81732440	15850	15830	15850	15830	2
481	20230731	105800	81700760	15800	15800	15800	15800	0
482	20230731	105700	81700760	15800	15800	15800	15800	57
483	20230731	105600	80800160	15800	15800	15800	15800	93
484	20230731	105500	79330760	15800	15800	15800	15800	0
485	20230731	105400	79330760	15800	15800	15800	15800	0
486	20230731	105300	79330760	15800	15800	15800	15800	0
487	20230731	105200	79330760	15800	15800	15800	15800	115
488	20230731	105100	77513760	15800	15800	15800	15800	63
489	20230731	105000	76518360	15800	15800	15800	15800	2
490	20230731	104900	76486760	15800	15800	15800	15800	35
491	20230731	104800	75933760	15800	15800	15800	15800	0
492	20230731	104700	75933760	15800	15800	15800	15800	15
493	20230731	104600	75696760	15790	15790	15790	15790	101
494	20230731	104500	74101970	15790	15790	15790	15790	0
495	20230731	104400	74101970	15790	15790	15790	15790	0
496	20230731	104300	74101970	15790	15790	15790	15790	3
497	20230731	104200	74054600	15790	15790	15790	15790	0
498	20230731	104100	74054600	15790	15800	15800	15790	104
499	20230731	104000	72412210	15790	15790	15790	15790	0
500	20230731	103900	72412210	15790	15790	15790	15790	3
501	20230731	103800	72364840	15790	15790	15790	15790	0
502	20230731	103700	72364840	15790	15790	15790	15790	3
503	20230731	103600	72317470	15800	15800	15800	15800	0
504	20230731	103500	72317470	15800	15800	15800	15800	0
505	20230731	103400	72317470	15800	15800	15800	15800	0
506	20230731	103300	72317470	15800	15800	15800	15800	0
507	20230731	103200	72317470	15800	15800	15800	15800	0
508	20230731	103100	72317470	15800	15800	15800	15800	0
509	20230731	103000	72317470	15800	15800	15800	15800	0
510	20230731	102900	72317470	15800	15800	15800	15800	0
511	20230731	102800	72317470	15800	15800	15800	15800	14
512	20230731	102700	72096270	15800	15800	15800	15800	1
513	20230731	102600	72080470	15810	15820	15820	15810	12
514	20230731	102500	71890740	15850	15850	15850	15850	0
515	20230731	102400	71890740	15850	15850	15850	15850	0
516	20230731	102300	71890740	15850	15850	15850	15850	0
517	20230731	102200	71890740	15850	15850	15850	15850	100
518	20230731	102100	70305740	15890	15890	15890	15890	0
519	20230731	102000	70305740	15890	15890	15890	15890	1
520	20230731	101900	70289850	15890	15890	15890	15890	1
521	20230731	101800	70273960	15900	15900	15900	15900	0
522	20230731	101700	70273960	15900	15900	15900	15900	1
523	20230731	101600	70258060	15900	15800	15900	15800	720
524	20230731	101500	58879390	15790	15790	15790	15790	203
525	20230731	101400	55674020	15790	15790	15790	15790	0
526	20230731	101300	55674020	15790	15790	15790	15790	10
527	20230731	101200	55516120	15790	15790	15790	15790	193
528	20230731	101100	52468650	15790	15780	15790	15780	10
529	20230731	101000	52310800	15790	15790	15790	15790	0
530	20230731	100900	52310800	15790	15790	15790	15790	0
531	20230731	100800	52310800	15790	15790	15790	15790	0
532	20230731	100700	52310800	15790	15790	15790	15790	0
533	20230731	100600	52310800	15790	15730	15790	15730	15
534	20230731	100500	52074010	15720	15720	15720	15720	0
535	20230731	100400	52074010	15720	15720	15720	15720	1
536	20230731	100300	52058290	15750	15750	15750	15750	0
537	20230731	100200	52058290	15750	15750	15750	15750	0
538	20230731	100100	52058290	15750	15750	15750	15750	96
539	20230731	100000	50546290	15750	15750	15750	15750	0
540	20230731	095900	50546290	15750	15750	15750	15750	42
541	20230731	095800	49884790	15750	15750	15750	15750	380
542	20230731	095700	43899790	15750	15750	15750	15750	501
543	20230731	095600	36009040	15750	15750	15750	15750	0
544	20230731	095500	36009040	15750	15750	15750	15750	0
545	20230731	095400	36009040	15750	15750	15750	15750	0
546	20230731	095300	36009040	15750	15750	15750	15750	500
547	20230731	095200	28134040	15750	15750	15750	15750	0
548	20230731	095100	28134040	15750	15750	15750	15750	1
549	20230731	095000	28118290	15750	15750	15750	15750	0
550	20230731	094900	28118290	15750	15760	15780	15750	51
551	20230731	094800	27313820	15690	15690	15690	15690	1
552	20230731	094700	27298130	15760	15700	15760	15700	50
553	20230731	094600	26511810	15690	15690	15690	15690	2
554	20230731	094500	26480430	15690	15690	15690	15690	2
555	20230731	094400	26449050	15700	15760	15760	15690	218
556	20230731	094300	23026380	15760	15760	15760	15760	0
557	20230731	094200	23026380	15760	15760	15760	15760	10
558	20230731	094100	22868780	15760	15760	15760	15760	0
559	20230731	094000	22868780	15760	15760	15760	15760	0
560	20230731	093900	22868780	15760	15760	15760	15760	1
561	20230731	093800	22853020	15750	15760	15760	15750	4
562	20230731	093700	22790000	15730	15730	15730	15730	0
563	20230731	093600	22790000	15730	15730	15730	15730	0
564	20230731	093500	22790000	15730	15700	15730	15700	140
565	20230731	093400	20588280	15680	15680	15680	15680	0
566	20230731	093300	20588280	15680	15690	15690	15680	178
567	20230731	093200	17795580	15700	15700	15700	15700	0
568	20230731	093100	17795580	15700	15700	15700	15700	0
569	20230731	093000	17795580	15700	15700	15700	15700	0
570	20230731	092900	17795580	15700	15700	15700	15700	23
571	20230731	092800	17434480	15700	15700	15700	15700	0
572	20230731	092700	17434480	15700	15700	15700	15700	30
573	20230731	092600	16963480	15700	15700	15700	15700	0
574	20230731	092500	16963480	15700	15700	15700	15700	0
575	20230731	092400	16963480	15700	15700	15700	15700	10
576	20230731	092300	16806480	15780	15780	15780	15780	1
577	20230731	092200	16790700	15690	15690	15690	15690	0
578	20230731	092100	16790700	15690	15690	15690	15690	42
579	20230731	092000	16131720	15690	15690	15690	15690	20
580	20230731	091900	15817920	15800	15800	15800	15800	0
581	20230731	091800	15817920	15800	15800	15800	15800	0
582	20230731	091700	15817920	15800	15800	15800	15800	1
583	20230731	091600	15802120	15800	15800	15800	15800	0
584	20230731	091500	15802120	15800	15780	15800	15780	64
585	20230731	091400	14791560	15790	15790	15790	15790	0
586	20230731	091300	14791560	15790	15790	15790	15790	24
587	20230731	091200	14412600	15670	15790	15800	15670	76
588	20230731	091100	13219390	15790	15790	15790	15790	1
589	20230731	091000	13203600	15730	15730	15730	15730	14
590	20230731	090900	12983380	15730	15730	15730	15730	0
591	20230731	090800	12983380	15730	15730	15730	15730	86
592	20230731	090700	11630600	15650	15650	15650	15650	0
593	20230731	090600	11630600	15650	15650	15650	15650	0
594	20230731	090500	11630600	15650	15650	15650	15650	0
595	20230731	090400	11630600	15650	15650	15650	15650	5
596	20230731	090300	11552350	15730	15680	15730	15650	309
597	20230731	090200	6710100	15660	15660	15660	15660	0
598	20230731	090100	6710100	15660	15660	15660	15660	0
599	20230731	090000	6710100	15660	15730	15730	15660	427