KissMeData/024740/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190100	361034680	2440	2440	2440	2440	1096
3	20230731	190000	361034680	2440	2440	2440	2440	0
4	20230731	185900	361034680	2440	2440	2440	2440	0
5	20230731	185800	361034680	2440	2440	2440	2440	0
6	20230731	185700	361034680	2440	2440	2440	2440	0
7	20230731	185600	361034680	2440	2440	2440	2440	0
8	20230731	185500	361034680	2440	2440	2440	2440	0
9	20230731	185400	361034680	2440	2440	2440	2440	0
10	20230731	185300	361034680	2440	2440	2440	2440	0
11	20230731	185200	361034680	2440	2440	2440	2440	0
12	20230731	185100	361034680	2440	2440	2440	2440	0
13	20230731	185000	361034680	2440	2440	2440	2440	0
14	20230731	184900	361034680	2440	2440	2440	2440	0
15	20230731	184800	361034680	2440	2440	2440	2440	0
16	20230731	184700	361034680	2440	2440	2440	2440	0
17	20230731	184600	361034680	2440	2440	2440	2440	0
18	20230731	184500	361034680	2440	2440	2440	2440	0
19	20230731	184400	361034680	2440	2440	2440	2440	0
20	20230731	184300	361034680	2440	2440	2440	2440	0
21	20230731	184200	361034680	2440	2440	2440	2440	0
22	20230731	184100	361034680	2440	2440	2440	2440	0
23	20230731	184000	361034680	2440	2440	2440	2440	0
24	20230731	183900	361034680	2440	2440	2440	2440	0
25	20230731	183800	361034680	2440	2440	2440	2440	0
26	20230731	183700	361034680	2440	2440	2440	2440	0
27	20230731	183600	361034680	2440	2440	2440	2440	0
28	20230731	183500	361034680	2440	2440	2440	2440	0
29	20230731	183400	361034680	2440	2440	2440	2440	0
30	20230731	183300	361034680	2440	2440	2440	2440	0
31	20230731	183200	361034680	2440	2440	2440	2440	0
32	20230731	183100	361034680	2440	2440	2440	2440	1096
33	20230731	183000	361034680	2440	2440	2440	2440	0
34	20230731	182900	361034680	2440	2440	2440	2440	0
35	20230731	182800	361034680	2440	2440	2440	2440	0
36	20230731	182700	361034680	2440	2440	2440	2440	0
37	20230731	182600	361034680	2440	2440	2440	2440	0
38	20230731	182500	361034680	2440	2440	2440	2440	0
39	20230731	182400	361034680	2440	2440	2440	2440	0
40	20230731	182300	361034680	2440	2440	2440	2440	0
41	20230731	182200	361034680	2440	2440	2440	2440	0
42	20230731	182100	361034680	2440	2440	2440	2440	0
43	20230731	182000	361034680	2440	2440	2440	2440	0
44	20230731	181900	361034680	2440	2440	2440	2440	0
45	20230731	181800	361034680	2440	2440	2440	2440	0
46	20230731	181700	361034680	2440	2440	2440	2440	0
47	20230731	181600	361034680	2440	2440	2440	2440	0
48	20230731	181500	361034680	2440	2440	2440	2440	0
49	20230731	181400	361034680	2440	2440	2440	2440	0
50	20230731	181300	361034680	2440	2440	2440	2440	0
51	20230731	181200	361034680	2440	2440	2440	2440	0
52	20230731	181100	361034680	2440	2440	2440	2440	0
53	20230731	181000	361034680	2440	2440	2440	2440	0
54	20230731	180900	361034680	2440	2440	2440	2440	0
55	20230731	180800	361034680	2440	2440	2440	2440	0
56	20230731	180700	361034680	2440	2440	2440	2440	0
57	20230731	180600	361034680	2440	2440	2440	2440	0
58	20230731	180500	361034680	2440	2440	2440	2440	0
59	20230731	180400	361034680	2440	2440	2440	2440	0
60	20230731	180300	361034680	2440	2440	2440	2440	0
61	20230731	180200	361034680	2440	2440	2440	2440	0
62	20230731	180100	361034680	2440	2440	2440	2440	1096
63	20230731	180000	361034680	2440	2440	2440	2440	0
64	20230731	175900	361034680	2440	2440	2440	2440	0
65	20230731	175800	361034680	2440	2440	2440	2440	0
66	20230731	175700	361034680	2440	2440	2440	2440	0
67	20230731	175600	361034680	2440	2440	2440	2440	0
68	20230731	175500	361034680	2440	2440	2440	2440	0
69	20230731	175400	361034680	2440	2440	2440	2440	0
70	20230731	175300	361034680	2440	2440	2440	2440	0
71	20230731	175200	361034680	2440	2440	2440	2440	0
72	20230731	175100	361034680	2440	2440	2440	2440	0
73	20230731	175000	361034680	2440	2440	2440	2440	0
74	20230731	174900	361034680	2440	2440	2440	2440	0
75	20230731	174800	361034680	2440	2440	2440	2440	0
76	20230731	174700	361034680	2440	2440	2440	2440	0
77	20230731	174600	361034680	2440	2440	2440	2440	0
78	20230731	174500	361034680	2440	2440	2440	2440	0
79	20230731	174400	361034680	2440	2440	2440	2440	0
80	20230731	174300	361034680	2440	2440	2440	2440	0
81	20230731	174200	361034680	2440	2440	2440	2440	0
82	20230731	174100	361034680	2440	2440	2440	2440	0
83	20230731	174000	361034680	2440	2440	2440	2440	0
84	20230731	173900	361034680	2440	2440	2440	2440	0
85	20230731	173800	361034680	2440	2440	2440	2440	0
86	20230731	173700	361034680	2440	2440	2440	2440	0
87	20230731	173600	361034680	2440	2440	2440	2440	0
88	20230731	173500	361034680	2440	2440	2440	2440	0
89	20230731	173400	361034680	2440	2440	2440	2440	0
90	20230731	173300	361034680	2440	2440	2440	2440	0
91	20230731	173200	361034680	2440	2440	2440	2440	0
92	20230731	173100	361034680	2440	2440	2440	2440	1096
93	20230731	173000	361034680	2440	2440	2440	2440	0
94	20230731	172900	361034680	2440	2440	2440	2440	0
95	20230731	172800	361034680	2440	2440	2440	2440	0
96	20230731	172700	361034680	2440	2440	2440	2440	0
97	20230731	172600	361034680	2440	2440	2440	2440	0
98	20230731	172500	361034680	2440	2440	2440	2440	0
99	20230731	172400	361034680	2440	2440	2440	2440	0
100	20230731	172300	361034680	2440	2440	2440	2440	0
101	20230731	172200	361034680	2440	2440	2440	2440	0
102	20230731	172100	361034680	2440	2440	2440	2440	0
103	20230731	172000	361034680	2440	2440	2440	2440	0
104	20230731	171900	361034680	2440	2440	2440	2440	0
105	20230731	171800	361034680	2440	2440	2440	2440	0
106	20230731	171700	361034680	2440	2440	2440	2440	0
107	20230731	171600	361034680	2440	2440	2440	2440	0
108	20230731	171500	361034680	2440	2440	2440	2440	0
109	20230731	171400	361034680	2440	2440	2440	2440	0
110	20230731	171300	361034680	2440	2440	2440	2440	0
111	20230731	171200	361034680	2440	2440	2440	2440	0
112	20230731	171100	361034680	2440	2440	2440	2440	0
113	20230731	171000	361034680	2440	2440	2440	2440	0
114	20230731	170900	361034680	2440	2440	2440	2440	0
115	20230731	170800	361034680	2440	2440	2440	2440	0
116	20230731	170700	361034680	2440	2440	2440	2440	0
117	20230731	170600	361034680	2440	2440	2440	2440	0
118	20230731	170500	361034680	2440	2440	2440	2440	0
119	20230731	170400	361034680	2440	2440	2440	2440	0
120	20230731	170300	361034680	2440	2440	2440	2440	0
121	20230731	170200	361034680	2440	2440	2440	2440	0
122	20230731	170100	361034680	2440	2440	2440	2440	1096
123	20230731	170000	361034680	2440	2440	2440	2440	0
124	20230731	165900	361034680	2440	2440	2440	2440	0
125	20230731	165800	361034680	2440	2440	2440	2440	0
126	20230731	165700	361034680	2440	2440	2440	2440	0
127	20230731	165600	361034680	2440	2440	2440	2440	0
128	20230731	165500	361034680	2440	2440	2440	2440	0
129	20230731	165400	361034680	2440	2440	2440	2440	0
130	20230731	165300	361034680	2440	2440	2440	2440	0
131	20230731	165200	361034680	2440	2440	2440	2440	0
132	20230731	165100	361034680	2440	2440	2440	2440	0
133	20230731	165000	361034680	2440	2440	2440	2440	0
134	20230731	164900	361034680	2440	2440	2440	2440	0
135	20230731	164800	361034680	2440	2440	2440	2440	0
136	20230731	164700	361034680	2440	2440	2440	2440	0
137	20230731	164600	361034680	2440	2440	2440	2440	0
138	20230731	164500	361034680	2440	2440	2440	2440	0
139	20230731	164400	361034680	2440	2440	2440	2440	0
140	20230731	164300	361034680	2440	2440	2440	2440	0
141	20230731	164200	361034680	2440	2440	2440	2440	0
142	20230731	164100	361034680	2440	2440	2440	2440	0
143	20230731	164000	361034680	2440	2440	2440	2440	0
144	20230731	163900	361034680	2440	2440	2440	2440	0
145	20230731	163800	361034680	2440	2440	2440	2440	0
146	20230731	163700	361034680	2440	2440	2440	2440	0
147	20230731	163600	361034680	2440	2440	2440	2440	0
148	20230731	163500	361034680	2440	2440	2440	2440	0
149	20230731	163400	361034680	2440	2440	2440	2440	0
150	20230731	163300	361034680	2440	2440	2440	2440	0
151	20230731	163200	361034680	2440	2440	2440	2440	0
152	20230731	163100	361034680	2440	2440	2440	2440	1096
153	20230731	163000	361034680	2440	2440	2440	2440	0
154	20230731	162900	361034680	2440	2440	2440	2440	0
155	20230731	162800	361034680	2440	2440	2440	2440	0
156	20230731	162700	361034680	2440	2440	2440	2440	0
157	20230731	162600	361034680	2440	2440	2440	2440	0
158	20230731	162500	361034680	2440	2440	2440	2440	0
159	20230731	162400	361034680	2440	2440	2440	2440	0
160	20230731	162300	361034680	2440	2440	2440	2440	0
161	20230731	162200	361034680	2440	2440	2440	2440	0
162	20230731	162100	361034680	2440	2440	2440	2440	0
163	20230731	162000	361034680	2440	2440	2440	2440	0
164	20230731	161900	361034680	2440	2440	2440	2440	0
165	20230731	161800	361034680	2440	2440	2440	2440	0
166	20230731	161700	361034680	2440	2440	2440	2440	0
167	20230731	161600	361034680	2440	2440	2440	2440	0
168	20230731	161500	361034680	2440	2440	2440	2440	0
169	20230731	161400	361034680	2440	2440	2440	2440	0
170	20230731	161300	361034680	2440	2440	2440	2440	0
171	20230731	161200	361034680	2440	2440	2440	2440	0
172	20230731	161100	361034680	2440	2440	2440	2440	0
173	20230731	161000	361034680	2440	2440	2440	2440	0
174	20230731	160900	361034680	2440	2440	2440	2440	0
175	20230731	160800	361034680	2440	2440	2440	2440	0
176	20230731	160700	361034680	2440	2440	2440	2440	0
177	20230731	160600	361034680	2440	2440	2440	2440	0
178	20230731	160500	361034680	2440	2440	2440	2440	0
179	20230731	160400	361034680	2440	2440	2440	2440	0
180	20230731	160300	361034680	2440	2440	2440	2440	0
181	20230731	160200	361034680	2440	2440	2440	2440	0
182	20230731	160100	361034680	2440	2440	2440	2440	1096
183	20230731	160000	361034680	2440	2440	2440	2440	0
184	20230731	155900	361034680	2440	2440	2440	2440	0
185	20230731	155800	361034680	2440	2440	2440	2440	0
186	20230731	155700	361034680	2440	2440	2440	2440	0
187	20230731	155600	361034680	2440	2440	2440	2440	0
188	20230731	155500	361034680	2440	2440	2440	2440	0
189	20230731	155400	361034680	2440	2440	2440	2440	0
190	20230731	155300	361034680	2440	2440	2440	2440	0
191	20230731	155200	361034680	2440	2440	2440	2440	0
192	20230731	155100	361034680	2440	2440	2440	2440	0
193	20230731	155000	361034680	2440	2440	2440	2440	0
194	20230731	154900	361034680	2440	2440	2440	2440	0
195	20230731	154800	361034680	2440	2440	2440	2440	0
196	20230731	154700	361034680	2440	2440	2440	2440	0
197	20230731	154600	361034680	2440	2440	2440	2440	0
198	20230731	154500	361034680	2440	2440	2440	2440	0
199	20230731	154400	361034680	2440	2440	2440	2440	0
200	20230731	154300	361034680	2440	2440	2440	2440	0
201	20230731	154200	361034680	2440	2440	2440	2440	0
202	20230731	154100	361034680	2440	2440	2440	2440	0
203	20230731	154000	361034680	2440	2440	2440	2440	0
204	20230731	153900	361034680	2440	2440	2440	2440	0
205	20230731	153800	361034680	2440	2440	2440	2440	0
206	20230731	153700	361034680	2440	2440	2440	2440	0
207	20230731	153600	361034680	2440	2440	2440	2440	0
208	20230731	153500	361034680	2440	2440	2440	2440	0
209	20230731	153400	361034680	2440	2440	2440	2440	0
210	20230731	153300	361034680	2440	2440	2440	2440	0
211	20230731	153200	361034680	2440	2440	2440	2440	0
212	20230731	153100	361034680	2440	2440	2440	2440	1096
213	20230731	153000	361034680	2440	2440	2440	2440	1096
214	20230731	152900	358360440	2440	2440	2440	2440	0
215	20230731	152800	358360440	2440	2440	2440	2440	0
216	20230731	152700	358360440	2440	2440	2440	2440	0
217	20230731	152600	358360440	2440	2440	2440	2440	0
218	20230731	152500	358360440	2440	2440	2440	2440	0
219	20230731	152400	358360440	2440	2440	2440	2440	0
220	20230731	152300	358360440	2440	2440	2440	2440	0
221	20230731	152200	358360440	2440	2440	2440	2440	0
222	20230731	152100	358360440	2440	2440	2440	2440	0
223	20230731	152000	358360440	2440	2440	2440	2440	0
224	20230731	151900	358360440	2440	2440	2445	2440	228
225	20230731	151800	357804110	2445	2440	2445	2440	464
226	20230731	151700	356671945	2445	2440	2445	2440	3
227	20230731	151600	356664620	2440	2440	2440	2440	5
228	20230731	151500	356652420	2445	2445	2445	2445	0
229	20230731	151400	356652420	2445	2445	2445	2445	1
230	20230731	151300	356649975	2440	2440	2440	2440	175
231	20230731	151200	356222975	2445	2440	2445	2440	51
232	20230731	151100	356098530	2445	2445	2445	2445	0
233	20230731	151000	356098530	2445	2445	2445	2445	0
234	20230731	150900	356098530	2445	2445	2445	2445	0
235	20230731	150800	356098530	2445	2440	2445	2440	1335
236	20230731	150700	352840130	2445	2445	2445	2445	0
237	20230731	150600	352840130	2445	2445	2445	2445	3
238	20230731	150500	352832795	2445	2435	2445	2435	189
239	20230731	150400	352371680	2430	2435	2435	2430	18
240	20230731	150300	352327895	2440	2435	2440	2435	831
241	20230731	150200	350304405	2440	2440	2440	2440	150
242	20230731	150100	349938405	2440	2435	2440	2435	241
243	20230731	150000	349351565	2440	2440	2440	2440	72
244	20230731	145900	349175885	2440	2440	2440	2440	0
245	20230731	145800	349175885	2440	2440	2440	2440	527
246	20230731	145700	347890005	2440	2440	2440	2440	10
247	20230731	145600	347865605	2440	2440	2440	2440	1
248	20230731	145500	347863165	2440	2440	2440	2440	0
249	20230731	145400	347863165	2440	2440	2440	2440	0
250	20230731	145300	347863165	2440	2440	2440	2440	0
251	20230731	145200	347863165	2440	2440	2440	2440	0
252	20230731	145100	347863165	2440	2440	2440	2440	240
253	20230731	145000	347277565	2445	2445	2445	2445	10
254	20230731	144900	347253115	2445	2445	2445	2445	1
255	20230731	144800	347250670	2445	2445	2445	2445	0
256	20230731	144700	347250670	2445	2445	2445	2445	0
257	20230731	144600	347250670	2445	2445	2445	2445	190
258	20230731	144500	346786120	2445	2445	2445	2445	0
259	20230731	144400	346786120	2445	2445	2445	2445	1
260	20230731	144300	346783675	2445	2440	2445	2440	688
261	20230731	144200	345104365	2445	2445	2445	2445	0
262	20230731	144100	345104365	2445	2440	2445	2440	21
263	20230731	144000	345053120	2435	2435	2435	2435	13
264	20230731	143900	345021465	2445	2445	2445	2445	0
265	20230731	143800	345021465	2445	2445	2445	2445	0
266	20230731	143700	345021465	2445	2435	2445	2435	41
267	20230731	143600	344921510	2440	2440	2440	2440	0
268	20230731	143500	344921510	2440	2440	2440	2440	0
269	20230731	143400	344921510	2440	2440	2440	2440	28
270	20230731	143300	344853190	2440	2440	2440	2440	0
271	20230731	143200	344853190	2440	2440	2440	2440	11
272	20230731	143100	344826350	2440	2445	2445	2440	150
273	20230731	143000	344460100	2445	2445	2445	2445	152
274	20230731	142900	344088460	2450	2450	2450	2450	0
275	20230731	142800	344088460	2450	2450	2450	2450	0
276	20230731	142700	344088460	2450	2450	2450	2450	0
277	20230731	142600	344088460	2450	2450	2450	2450	0
278	20230731	142500	344088460	2450	2450	2450	2450	0
279	20230731	142400	344088460	2450	2450	2450	2450	40
280	20230731	142300	343990460	2455	2455	2455	2455	0
281	20230731	142200	343990460	2455	2455	2455	2455	0
282	20230731	142100	343990460	2455	2455	2455	2455	0
283	20230731	142000	343990460	2455	2455	2455	2455	0
284	20230731	141900	343990460	2455	2455	2455	2455	0
285	20230731	141800	343990460	2455	2455	2455	2455	0
286	20230731	141700	343990460	2455	2455	2455	2455	0
287	20230731	141600	343990460	2455	2455	2455	2455	0
288	20230731	141500	343990460	2455	2455	2455	2455	0
289	20230731	141400	343990460	2455	2455	2455	2455	0
290	20230731	141300	343990460	2455	2455	2455	2455	1
291	20230731	141200	343988005	2450	2450	2450	2450	1
292	20230731	141100	343985555	2455	2440	2455	2440	2759
293	20230731	141000	337242590	2440	2440	2440	2440	0
294	20230731	140900	337242590	2440	2440	2440	2440	0
295	20230731	140800	337242590	2440	2440	2440	2440	0
296	20230731	140700	337242590	2440	2440	2440	2440	0
297	20230731	140600	337242590	2440	2440	2440	2440	1
298	20230731	140500	337240150	2435	2435	2435	2435	105
299	20230731	140400	336984475	2435	2435	2435	2435	0
300	20230731	140300	336984475	2435	2435	2435	2435	10
301	20230731	140200	336960125	2435	2435	2435	2435	1274
302	20230731	140100	333857935	2435	2435	2435	2435	60
303	20230731	140000	333711835	2435	2435	2435	2435	10
304	20230731	135900	333687485	2435	2435	2435	2435	0
305	20230731	135800	333687485	2435	2435	2435	2435	0
306	20230731	135700	333687485	2435	2435	2435	2435	16
307	20230731	135600	333648525	2440	2435	2440	2435	787
308	20230731	135500	331731930	2435	2435	2435	2435	0
309	20230731	135400	331731930	2435	2435	2435	2435	20
310	20230731	135300	331683230	2440	2440	2440	2440	0
311	20230731	135200	331683230	2440	2440	2440	2440	0
312	20230731	135100	331683230	2440	2440	2440	2440	0
313	20230731	135000	331683230	2440	2440	2440	2440	501
314	20230731	134900	330460790	2440	2440	2440	2440	0
315	20230731	134800	330460790	2440	2430	2440	2430	11
316	20230731	134700	330434050	2430	2440	2440	2430	4301
317	20230731	134600	319939620	2440	2440	2440	2440	1
318	20230731	134500	319937180	2440	2440	2440	2440	0
319	20230731	134400	319937180	2440	2440	2440	2440	1
320	20230731	134300	319934740	2440	2435	2440	2435	211
321	20230731	134200	319420950	2440	2440	2440	2440	0
322	20230731	134100	319420950	2440	2440	2440	2440	351
323	20230731	134000	318564510	2440	2440	2440	2440	0
324	20230731	133900	318564510	2440	2440	2440	2440	0
325	20230731	133800	318564510	2440	2435	2440	2435	147
326	20230731	133700	318206560	2435	2435	2435	2435	60
327	20230731	133600	318060460	2440	2435	2440	2435	502
328	20230731	133500	316838080	2425	2445	2445	2425	553
329	20230731	133400	315496225	2445	2445	2445	2445	2
330	20230731	133300	315491335	2445	2430	2445	2390	20001
331	20230731	133200	267360130	2435	2440	2440	2435	5000
332	20230731	133100	255181780	2460	2460	2460	2460	0
333	20230731	133000	255181780	2460	2455	2460	2445	20001
334	20230731	132900	206170085	2455	2455	2455	2455	600
335	20230731	132800	204697085	2455	2455	2455	2455	211
336	20230731	132700	204179080	2455	2460	2460	2455	1069
337	20230731	132600	201554680	2455	2455	2455	2455	6
338	20230731	132500	201539950	2460	2460	2460	2460	0
339	20230731	132400	201539950	2460	2460	2460	2460	0
340	20230731	132300	201539950	2460	2460	2460	2460	0
341	20230731	132200	201539950	2460	2460	2460	2460	0
342	20230731	132100	201539950	2460	2460	2460	2460	0
343	20230731	132000	201539950	2460	2460	2460	2460	412
344	20230731	131900	200526430	2460	2460	2460	2460	491
345	20230731	131800	199318570	2465	2465	2465	2465	0
346	20230731	131700	199318570	2465	2465	2465	2465	1
347	20230731	131600	199316105	2460	2460	2460	2460	325
348	20230731	131500	198516605	2460	2460	2460	2460	0
349	20230731	131400	198516605	2460	2460	2460	2460	0
350	20230731	131300	198516605	2460	2460	2460	2460	0
351	20230731	131200	198516605	2460	2460	2460	2460	0
352	20230731	131100	198516605	2460	2460	2460	2460	1672
353	20230731	131000	194403485	2460	2460	2460	2460	1200
354	20230731	130900	191451485	2460	2460	2460	2460	0
355	20230731	130800	191451485	2460	2460	2460	2460	32
356	20230731	130700	191372765	2460	2455	2460	2455	106
357	20230731	130600	191112485	2455	2460	2460	2455	301
358	20230731	130500	190373525	2460	2460	2460	2460	2
359	20230731	130400	190368605	2460	2460	2460	2460	0
360	20230731	130300	190368605	2460	2460	2460	2460	1000
361	20230731	130200	187908605	2460	2460	2460	2460	0
362	20230731	130100	187908605	2460	2460	2460	2460	0
363	20230731	130000	187908605	2460	2460	2460	2460	235
364	20230731	125900	187330505	2460	2460	2460	2460	0
365	20230731	125800	187330505	2460	2460	2460	2460	1300
366	20230731	125700	184132505	2460	2460	2460	2460	1
367	20230731	125600	184130045	2455	2455	2455	2455	20
368	20230731	125500	184080945	2455	2455	2455	2455	5
369	20230731	125400	184068670	2460	2460	2460	2460	1100
370	20230731	125300	181362670	2465	2465	2465	2465	0
371	20230731	125200	181362670	2465	2465	2465	2465	400
372	20230731	125100	180376670	2465	2465	2465	2465	0
373	20230731	125000	180376670	2465	2465	2465	2465	1
374	20230731	124900	180374205	2455	2455	2455	2455	958
375	20230731	124800	178022315	2460	2460	2460	2460	1410
376	20230731	124700	174553715	2465	2465	2465	2465	0
377	20230731	124600	174553715	2465	2465	2465	2465	52
378	20230731	124500	174425535	2470	2470	2470	2470	0
379	20230731	124400	174425535	2470	2470	2470	2470	0
380	20230731	124300	174425535	2470	2470	2470	2470	0
381	20230731	124200	174425535	2470	2470	2470	2470	0
382	20230731	124100	174425535	2470	2470	2470	2470	0
383	20230731	124000	174425535	2470	2470	2470	2470	75
384	20230731	123900	174240285	2470	2470	2470	2470	0
385	20230731	123800	174240285	2470	2470	2470	2470	0
386	20230731	123700	174240285	2470	2470	2470	2470	0
387	20230731	123600	174240285	2470	2470	2470	2470	0
388	20230731	123500	174240285	2470	2470	2470	2470	0
389	20230731	123400	174240285	2470	2470	2470	2470	0
390	20230731	123300	174240285	2470	2470	2470	2470	1
391	20230731	123200	174237815	2470	2470	2470	2470	0
392	20230731	123100	174237815	2470	2470	2470	2470	0
393	20230731	123000	174237815	2470	2470	2470	2470	0
394	20230731	122900	174237815	2470	2470	2470	2470	0
395	20230731	122800	174237815	2470	2470	2470	2470	10
396	20230731	122700	174213115	2470	2470	2470	2470	0
397	20230731	122600	174213115	2470	2470	2470	2470	0
398	20230731	122500	174213115	2470	2470	2470	2470	0
399	20230731	122400	174213115	2470	2470	2470	2470	0
400	20230731	122300	174213115	2470	2470	2470	2470	0
401	20230731	122200	174213115	2470	2470	2470	2470	0
402	20230731	122100	174213115	2470	2470	2470	2470	0
403	20230731	122000	174213115	2470	2470	2470	2470	0
404	20230731	121900	174213115	2470	2470	2470	2470	100
405	20230731	121800	173966115	2470	2470	2470	2470	0
406	20230731	121700	173966115	2470	2470	2470	2470	0
407	20230731	121600	173966115	2470	2470	2470	2470	9
408	20230731	121500	173943885	2470	2470	2470	2470	10
409	20230731	121400	173919185	2470	2470	2470	2470	0
410	20230731	121300	173919185	2470	2470	2470	2470	0
411	20230731	121200	173919185	2470	2470	2470	2470	0
412	20230731	121100	173919185	2470	2470	2470	2470	0
413	20230731	121000	173919185	2470	2470	2470	2470	0
414	20230731	120900	173919185	2470	2470	2470	2470	10
415	20230731	120800	173894485	2470	2470	2470	2470	0
416	20230731	120700	173894485	2470	2470	2470	2470	0
417	20230731	120600	173894485	2470	2470	2470	2470	0
418	20230731	120500	173894485	2470	2470	2470	2470	0
419	20230731	120400	173894485	2470	2470	2470	2470	0
420	20230731	120300	173894485	2470	2470	2470	2470	0
421	20230731	120200	173894485	2470	2470	2470	2470	0
422	20230731	120100	173894485	2470	2465	2470	2460	1398
423	20230731	120000	170454885	2465	2465	2465	2465	0
424	20230731	115900	170454885	2465	2465	2465	2465	533
425	20230731	115800	169141040	2465	2465	2465	2465	110
426	20230731	115700	168869890	2470	2465	2470	2465	522
427	20230731	115600	167583150	2470	2470	2470	2470	0
428	20230731	115500	167583150	2470	2465	2470	2465	11
429	20230731	115400	167556030	2465	2465	2465	2465	100
430	20230731	115300	167309530	2470	2470	2470	2470	300
431	20230731	115200	166568530	2470	2470	2470	2470	30
432	20230731	115100	166494430	2470	2470	2470	2470	0
433	20230731	115000	166494430	2470	2470	2470	2470	0
434	20230731	114900	166494430	2470	2465	2470	2465	1200
435	20230731	114800	163530930	2470	2470	2470	2470	15
436	20230731	114700	163493880	2470	2470	2470	2470	0
437	20230731	114600	163493880	2470	2470	2470	2470	20
438	20230731	114500	163444480	2470	2470	2470	2470	0
439	20230731	114400	163444480	2470	2470	2470	2470	0
440	20230731	114300	163444480	2470	2470	2470	2470	0
441	20230731	114200	163444480	2470	2470	2470	2470	0
442	20230731	114100	163444480	2470	2470	2470	2470	1200
443	20230731	114000	160480480	2470	2470	2470	2470	0
444	20230731	113900	160480480	2470	2470	2470	2470	0
445	20230731	113800	160480480	2470	2470	2470	2470	0
446	20230731	113700	160480480	2470	2470	2470	2470	0
447	20230731	113600	160480480	2470	2470	2470	2470	0
448	20230731	113500	160480480	2470	2470	2470	2470	0
449	20230731	113400	160480480	2470	2470	2470	2470	0
450	20230731	113300	160480480	2470	2470	2470	2470	1
451	20230731	113200	160478010	2470	2470	2470	2470	0
452	20230731	113100	160478010	2470	2470	2470	2470	0
453	20230731	113000	160478010	2470	2470	2470	2470	0
454	20230731	112900	160478010	2470	2470	2470	2470	0
455	20230731	112800	160478010	2470	2465	2470	2465	379
456	20230731	112700	159543770	2465	2465	2465	2465	0
457	20230731	112600	159543770	2465	2465	2465	2465	42
458	20230731	112500	159440240	2465	2465	2465	2465	0
459	20230731	112400	159440240	2465	2465	2465	2465	0
460	20230731	112300	159440240	2465	2465	2465	2465	0
461	20230731	112200	159440240	2465	2465	2465	2465	600
462	20230731	112100	157961240	2465	2465	2465	2465	0
463	20230731	112000	157961240	2465	2460	2465	2460	210
464	20230731	111900	157443890	2460	2460	2460	2460	100
465	20230731	111800	157197890	2460	2460	2460	2460	0
466	20230731	111700	157197890	2460	2460	2460	2460	0
467	20230731	111600	157197890	2460	2460	2460	2460	0
468	20230731	111500	157197890	2460	2460	2460	2460	2
469	20230731	111400	157192970	2465	2465	2465	2465	0
470	20230731	111300	157192970	2465	2465	2465	2465	0
471	20230731	111200	157192970	2465	2465	2465	2465	0
472	20230731	111100	157192970	2465	2465	2465	2465	321
473	20230731	111000	156401705	2470	2470	2470	2470	140
474	20230731	110900	156055905	2470	2470	2470	2470	0
475	20230731	110800	156055905	2470	2470	2470	2470	1
476	20230731	110700	156053435	2465	2465	2465	2465	300
477	20230731	110600	155313935	2470	2470	2470	2470	302
478	20230731	110500	154567995	2465	2465	2465	2465	100
479	20230731	110400	154321495	2460	2465	2465	2460	1700
480	20230731	110300	150134515	2470	2470	2470	2470	20
481	20230731	110200	150085115	2465	2465	2465	2465	4
482	20230731	110100	150075255	2465	2465	2465	2465	0
483	20230731	110000	150075255	2465	2465	2465	2465	196
484	20230731	105900	149592115	2465	2470	2470	2465	830
485	20230731	105800	147546115	2470	2470	2470	2470	10
486	20230731	105700	147521415	2470	2470	2475	2470	218
487	20230731	105600	146982935	2470	2465	2470	2465	276
488	20230731	105500	146301465	2465	2465	2465	2465	0
489	20230731	105400	146301465	2465	2465	2465	2465	0
490	20230731	105300	146301465	2465	2470	2470	2465	1095
491	20230731	105200	143598790	2465	2465	2465	2465	50
492	20230731	105100	143475540	2470	2470	2470	2470	708
493	20230731	105000	141726780	2475	2475	2475	2475	0
494	20230731	104900	141726780	2475	2475	2475	2475	0
495	20230731	104800	141726780	2475	2475	2475	2475	0
496	20230731	104700	141726780	2475	2475	2475	2475	0
497	20230731	104600	141726780	2475	2475	2475	2475	9
498	20230731	104500	141704505	2480	2475	2480	2475	105
499	20230731	104400	141444555	2475	2475	2475	2475	504
500	20230731	104300	140197155	2470	2470	2470	2470	303
501	20230731	104200	139448745	2470	2470	2470	2470	0
502	20230731	104100	139448745	2470	2470	2470	2470	20
503	20230731	104000	139399345	2475	2475	2475	2475	1
504	20230731	103900	139396870	2470	2470	2470	2470	462
505	20230731	103800	138255730	2475	2475	2475	2475	5
506	20230731	103700	138243355	2475	2475	2475	2475	2
507	20230731	103600	138238405	2450	2450	2450	2450	0
508	20230731	103500	138238405	2450	2450	2450	2450	0
509	20230731	103400	138238405	2450	2450	2465	2450	806
510	20230731	103300	136255215	2450	2460	2460	2450	1332
511	20230731	103200	132978525	2455	2455	2455	2455	2840
512	20230731	103100	126006325	2455	2455	2455	2455	171
513	20230731	103000	125586520	2455	2455	2455	2455	0
514	20230731	102900	125586520	2455	2455	2455	2455	12
515	20230731	102800	125557060	2460	2455	2460	2455	2
516	20230731	102700	125552145	2450	2450	2450	2450	0
517	20230731	102600	125552145	2450	2460	2465	2450	1267
518	20230731	102500	122437570	2460	2460	2460	2460	530
519	20230731	102400	121133770	2460	2460	2460	2460	8
520	20230731	102300	121114090	2465	2465	2465	2465	500
521	20230731	102200	119881590	2460	2460	2460	2460	10
522	20230731	102100	119856990	2460	2460	2460	2460	7340
523	20230731	102000	101800590	2460	2460	2460	2460	7
524	20230731	101900	101783370	2475	2475	2475	2475	140
525	20230731	101800	101436870	2475	2460	2475	2460	85
526	20230731	101700	101227755	2460	2460	2460	2460	0
527	20230731	101600	101227755	2460	2460	2460	2460	0
528	20230731	101500	101227755	2460	2460	2460	2460	0
529	20230731	101400	101227755	2460	2460	2460	2460	1
530	20230731	101300	101225295	2460	2460	2460	2460	0
531	20230731	101200	101225295	2460	2460	2460	2460	20
532	20230731	101100	101176095	2460	2460	2460	2460	0
533	20230731	101000	101176095	2460	2460	2460	2460	0
534	20230731	100900	101176095	2460	2460	2460	2460	0
535	20230731	100800	101176095	2460	2460	2460	2460	153
536	20230731	100700	100799715	2460	2460	2460	2460	1
537	20230731	100600	100797255	2460	2460	2460	2460	1016
538	20230731	100500	98297895	2460	2455	2460	2455	928
539	20230731	100400	96019650	2455	2455	2455	2455	0
540	20230731	100300	96019650	2455	2455	2455	2455	0
541	20230731	100200	96019650	2455	2455	2455	2455	0
542	20230731	100100	96019650	2455	2445	2455	2445	3
543	20230731	100000	96012295	2450	2450	2450	2450	1668
544	20230731	095900	91925695	2450	2445	2450	2445	1411
545	20230731	095800	88475745	2445	2445	2445	2445	0
546	20230731	095700	88475745	2445	2445	2445	2445	0
547	20230731	095600	88475745	2445	2445	2445	2445	0
548	20230731	095500	88475745	2445	2445	2445	2445	5
549	20230731	095400	88463520	2445	2445	2445	2445	0
550	20230731	095300	88463520	2445	2450	2450	2445	1000
551	20230731	095200	86016020	2450	2450	2450	2450	1
552	20230731	095100	86013570	2445	2445	2445	2445	125
553	20230731	095000	85707945	2445	2445	2445	2445	206
554	20230731	094900	85204275	2450	2450	2450	2450	3
555	20230731	094800	85196925	2445	2445	2445	2445	0
556	20230731	094700	85196925	2445	2445	2445	2445	0
557	20230731	094600	85196925	2445	2445	2445	2445	500
558	20230731	094500	83974425	2445	2445	2445	2445	0
559	20230731	094400	83974425	2445	2445	2445	2445	260
560	20230731	094300	83338725	2445	2445	2445	2445	25
561	20230731	094200	83277600	2440	2440	2440	2440	3
562	20230731	094100	83270280	2445	2445	2445	2445	12
563	20230731	094000	83240940	2455	2455	2455	2455	0
564	20230731	093900	83240940	2455	2455	2455	2455	104
565	20230731	093800	82985620	2455	2455	2455	2455	0
566	20230731	093700	82985620	2455	2450	2460	2450	953
567	20230731	093600	80647210	2450	2450	2450	2450	1
568	20230731	093500	80644760	2435	2435	2435	2435	0
569	20230731	093400	80644760	2435	2450	2450	2435	191
570	20230731	093300	80179645	2430	2430	2430	2430	0
571	20230731	093200	80179645	2430	2430	2430	2430	34
572	20230731	093100	80097025	2430	2445	2445	2430	1500
573	20230731	093000	76447840	2450	2450	2450	2450	83
574	20230731	092900	76244490	2450	2460	2460	2450	510
575	20230731	092800	74989990	2455	2455	2455	2455	1225
576	20230731	092700	71982615	2455	2440	2455	2440	938
577	20230731	092600	69684370	2445	2440	2445	2440	505
578	20230731	092500	68451150	2440	2440	2440	2440	646
579	20230731	092400	66874910	2440	2435	2440	2435	1010
580	20230731	092300	64414720	2425	2420	2425	2420	821
581	20230731	092200	62426345	2420	2420	2420	2420	1324
582	20230731	092100	59222265	2420	2420	2420	2415	955
583	20230731	092000	56912865	2420	2425	2425	2420	434
584	20230731	091900	55861640	2425	2425	2425	2425	166
585	20230731	091800	55459090	2430	2430	2430	2430	1
586	20230731	091700	55456660	2425	2420	2425	2420	423
587	20230731	091600	54432380	2420	2420	2420	2420	41
588	20230731	091500	54333160	2425	2425	2425	2395	5770
589	20230731	091400	40445350	2425	2425	2425	2425	110
590	20230731	091300	40178600	2430	2435	2435	2430	4969
591	20230731	091200	28093930	2450	2440	2450	2440	1654
592	20230731	091100	24058130	2450	2445	2450	2445	6692
593	20230731	091000	7696130	2440	2440	2440	2440	0
594	20230731	090900	7696130	2440	2440	2440	2440	300
595	20230731	090800	6964130	2450	2445	2450	2445	440
596	20230731	090700	5888325	2440	2440	2440	2440	105
597	20230731	090600	5632125	2445	2445	2445	2445	0
598	20230731	090500	5632125	2445	2445	2445	2445	0
599	20230731	090400	5632125	2445	2445	2445	2445	0
600	20230731	090300	5632125	2445	2445	2445	2445	0
601	20230731	090200	5632125	2445	2445	2445	2445	0
602	20230731	090100	5632125	2445	2445	2445	2445	8
603	20230731	090000	5612565	2435	2445	2445	2435	2303