KissMeData/088790/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194100	42281455	2440	2440	2440	2440	867
3	20230731	194000	42281455	2440	2440	2440	2440	0
4	20230731	193900	42281455	2440	2440	2440	2440	0
5	20230731	193800	42281455	2440	2440	2440	2440	0
6	20230731	193700	42281455	2440	2440	2440	2440	0
7	20230731	193600	42281455	2440	2440	2440	2440	0
8	20230731	193500	42281455	2440	2440	2440	2440	0
9	20230731	193400	42281455	2440	2440	2440	2440	0
10	20230731	193300	42281455	2440	2440	2440	2440	0
11	20230731	193200	42281455	2440	2440	2440	2440	0
12	20230731	193100	42281455	2440	2440	2440	2440	0
13	20230731	193000	42281455	2440	2440	2440	2440	0
14	20230731	192900	42281455	2440	2440	2440	2440	0
15	20230731	192800	42281455	2440	2440	2440	2440	0
16	20230731	192700	42281455	2440	2440	2440	2440	0
17	20230731	192600	42281455	2440	2440	2440	2440	0
18	20230731	192500	42281455	2440	2440	2440	2440	0
19	20230731	192400	42281455	2440	2440	2440	2440	0
20	20230731	192300	42281455	2440	2440	2440	2440	0
21	20230731	192200	42281455	2440	2440	2440	2440	0
22	20230731	192100	42281455	2440	2440	2440	2440	0
23	20230731	192000	42281455	2440	2440	2440	2440	0
24	20230731	191900	42281455	2440	2440	2440	2440	0
25	20230731	191800	42281455	2440	2440	2440	2440	0
26	20230731	191700	42281455	2440	2440	2440	2440	0
27	20230731	191600	42281455	2440	2440	2440	2440	0
28	20230731	191500	42281455	2440	2440	2440	2440	0
29	20230731	191400	42281455	2440	2440	2440	2440	0
30	20230731	191300	42281455	2440	2440	2440	2440	0
31	20230731	191200	42281455	2440	2440	2440	2440	0
32	20230731	191100	42281455	2440	2440	2440	2440	867
33	20230731	191000	42281455	2440	2440	2440	2440	0
34	20230731	190900	42281455	2440	2440	2440	2440	0
35	20230731	190800	42281455	2440	2440	2440	2440	0
36	20230731	190700	42281455	2440	2440	2440	2440	0
37	20230731	190600	42281455	2440	2440	2440	2440	0
38	20230731	190500	42281455	2440	2440	2440	2440	0
39	20230731	190400	42281455	2440	2440	2440	2440	0
40	20230731	190300	42281455	2440	2440	2440	2440	0
41	20230731	190200	42281455	2440	2440	2440	2440	0
42	20230731	190100	42281455	2440	2440	2440	2440	0
43	20230731	190000	42281455	2440	2440	2440	2440	0
44	20230731	185900	42281455	2440	2440	2440	2440	0
45	20230731	185800	42281455	2440	2440	2440	2440	0
46	20230731	185700	42281455	2440	2440	2440	2440	0
47	20230731	185600	42281455	2440	2440	2440	2440	0
48	20230731	185500	42281455	2440	2440	2440	2440	0
49	20230731	185400	42281455	2440	2440	2440	2440	0
50	20230731	185300	42281455	2440	2440	2440	2440	0
51	20230731	185200	42281455	2440	2440	2440	2440	0
52	20230731	185100	42281455	2440	2440	2440	2440	0
53	20230731	185000	42281455	2440	2440	2440	2440	0
54	20230731	184900	42281455	2440	2440	2440	2440	0
55	20230731	184800	42281455	2440	2440	2440	2440	0
56	20230731	184700	42281455	2440	2440	2440	2440	0
57	20230731	184600	42281455	2440	2440	2440	2440	0
58	20230731	184500	42281455	2440	2440	2440	2440	0
59	20230731	184400	42281455	2440	2440	2440	2440	0
60	20230731	184300	42281455	2440	2440	2440	2440	0
61	20230731	184200	42281455	2440	2440	2440	2440	0
62	20230731	184100	42281455	2440	2440	2440	2440	867
63	20230731	184000	42281455	2440	2440	2440	2440	0
64	20230731	183900	42281455	2440	2440	2440	2440	0
65	20230731	183800	42281455	2440	2440	2440	2440	0
66	20230731	183700	42281455	2440	2440	2440	2440	0
67	20230731	183600	42281455	2440	2440	2440	2440	0
68	20230731	183500	42281455	2440	2440	2440	2440	0
69	20230731	183400	42281455	2440	2440	2440	2440	0
70	20230731	183300	42281455	2440	2440	2440	2440	0
71	20230731	183200	42281455	2440	2440	2440	2440	0
72	20230731	183100	42281455	2440	2440	2440	2440	0
73	20230731	183000	42281455	2440	2440	2440	2440	0
74	20230731	182900	42281455	2440	2440	2440	2440	0
75	20230731	182800	42281455	2440	2440	2440	2440	0
76	20230731	182700	42281455	2440	2440	2440	2440	0
77	20230731	182600	42281455	2440	2440	2440	2440	0
78	20230731	182500	42281455	2440	2440	2440	2440	0
79	20230731	182400	42281455	2440	2440	2440	2440	0
80	20230731	182300	42281455	2440	2440	2440	2440	0
81	20230731	182200	42281455	2440	2440	2440	2440	0
82	20230731	182100	42281455	2440	2440	2440	2440	0
83	20230731	182000	42281455	2440	2440	2440	2440	0
84	20230731	181900	42281455	2440	2440	2440	2440	0
85	20230731	181800	42281455	2440	2440	2440	2440	0
86	20230731	181700	42281455	2440	2440	2440	2440	0
87	20230731	181600	42281455	2440	2440	2440	2440	0
88	20230731	181500	42281455	2440	2440	2440	2440	0
89	20230731	181400	42281455	2440	2440	2440	2440	0
90	20230731	181300	42281455	2440	2440	2440	2440	0
91	20230731	181200	42281455	2440	2440	2440	2440	0
92	20230731	181100	42281455	2440	2440	2440	2440	867
93	20230731	181000	42281455	2440	2440	2440	2440	0
94	20230731	180900	42281455	2440	2440	2440	2440	0
95	20230731	180800	42281455	2440	2440	2440	2440	0
96	20230731	180700	42281455	2440	2440	2440	2440	0
97	20230731	180600	42281455	2440	2440	2440	2440	0
98	20230731	180500	42281455	2440	2440	2440	2440	0
99	20230731	180400	42281455	2440	2440	2440	2440	0
100	20230731	180300	42281455	2440	2440	2440	2440	0
101	20230731	180200	42281455	2440	2440	2440	2440	0
102	20230731	180100	42281455	2440	2440	2440	2440	0
103	20230731	180000	42281455	2440	2440	2440	2440	0
104	20230731	175900	42281455	2440	2440	2440	2440	0
105	20230731	175800	42281455	2440	2440	2440	2440	0
106	20230731	175700	42281455	2440	2440	2440	2440	0
107	20230731	175600	42281455	2440	2440	2440	2440	0
108	20230731	175500	42281455	2440	2440	2440	2440	0
109	20230731	175400	42281455	2440	2440	2440	2440	0
110	20230731	175300	42281455	2440	2440	2440	2440	0
111	20230731	175200	42281455	2440	2440	2440	2440	0
112	20230731	175100	42281455	2440	2440	2440	2440	0
113	20230731	175000	42281455	2440	2440	2440	2440	0
114	20230731	174900	42281455	2440	2440	2440	2440	0
115	20230731	174800	42281455	2440	2440	2440	2440	0
116	20230731	174700	42281455	2440	2440	2440	2440	0
117	20230731	174600	42281455	2440	2440	2440	2440	0
118	20230731	174500	42281455	2440	2440	2440	2440	0
119	20230731	174400	42281455	2440	2440	2440	2440	0
120	20230731	174300	42281455	2440	2440	2440	2440	0
121	20230731	174200	42281455	2440	2440	2440	2440	0
122	20230731	174100	42281455	2440	2440	2440	2440	867
123	20230731	174000	42281455	2440	2440	2440	2440	0
124	20230731	173900	42281455	2440	2440	2440	2440	0
125	20230731	173800	42281455	2440	2440	2440	2440	0
126	20230731	173700	42281455	2440	2440	2440	2440	0
127	20230731	173600	42281455	2440	2440	2440	2440	0
128	20230731	173500	42281455	2440	2440	2440	2440	0
129	20230731	173400	42281455	2440	2440	2440	2440	0
130	20230731	173300	42281455	2440	2440	2440	2440	0
131	20230731	173200	42281455	2440	2440	2440	2440	0
132	20230731	173100	42281455	2440	2440	2440	2440	0
133	20230731	173000	42281455	2440	2440	2440	2440	0
134	20230731	172900	42281455	2440	2440	2440	2440	0
135	20230731	172800	42281455	2440	2440	2440	2440	0
136	20230731	172700	42281455	2440	2440	2440	2440	0
137	20230731	172600	42281455	2440	2440	2440	2440	0
138	20230731	172500	42281455	2440	2440	2440	2440	0
139	20230731	172400	42281455	2440	2440	2440	2440	0
140	20230731	172300	42281455	2440	2440	2440	2440	0
141	20230731	172200	42281455	2440	2440	2440	2440	0
142	20230731	172100	42281455	2440	2440	2440	2440	0
143	20230731	172000	42281455	2440	2440	2440	2440	0
144	20230731	171900	42281455	2440	2440	2440	2440	0
145	20230731	171800	42281455	2440	2440	2440	2440	0
146	20230731	171700	42281455	2440	2440	2440	2440	0
147	20230731	171600	42281455	2440	2440	2440	2440	0
148	20230731	171500	42281455	2440	2440	2440	2440	0
149	20230731	171400	42281455	2440	2440	2440	2440	0
150	20230731	171300	42281455	2440	2440	2440	2440	0
151	20230731	171200	42281455	2440	2440	2440	2440	0
152	20230731	171100	42281455	2440	2440	2440	2440	867
153	20230731	171000	42281455	2440	2440	2440	2440	0
154	20230731	170900	42281455	2440	2440	2440	2440	0
155	20230731	170800	42281455	2440	2440	2440	2440	0
156	20230731	170700	42281455	2440	2440	2440	2440	0
157	20230731	170600	42281455	2440	2440	2440	2440	0
158	20230731	170500	42281455	2440	2440	2440	2440	0
159	20230731	170400	42281455	2440	2440	2440	2440	0
160	20230731	170300	42281455	2440	2440	2440	2440	0
161	20230731	170200	42281455	2440	2440	2440	2440	0
162	20230731	170100	42281455	2440	2440	2440	2440	0
163	20230731	170000	42281455	2440	2440	2440	2440	0
164	20230731	165900	42281455	2440	2440	2440	2440	0
165	20230731	165800	42281455	2440	2440	2440	2440	0
166	20230731	165700	42281455	2440	2440	2440	2440	0
167	20230731	165600	42281455	2440	2440	2440	2440	0
168	20230731	165500	42281455	2440	2440	2440	2440	0
169	20230731	165400	42281455	2440	2440	2440	2440	0
170	20230731	165300	42281455	2440	2440	2440	2440	0
171	20230731	165200	42281455	2440	2440	2440	2440	0
172	20230731	165100	42281455	2440	2440	2440	2440	0
173	20230731	165000	42281455	2440	2440	2440	2440	0
174	20230731	164900	42281455	2440	2440	2440	2440	0
175	20230731	164800	42281455	2440	2440	2440	2440	0
176	20230731	164700	42281455	2440	2440	2440	2440	0
177	20230731	164600	42281455	2440	2440	2440	2440	0
178	20230731	164500	42281455	2440	2440	2440	2440	0
179	20230731	164400	42281455	2440	2440	2440	2440	0
180	20230731	164300	42281455	2440	2440	2440	2440	0
181	20230731	164200	42281455	2440	2440	2440	2440	0
182	20230731	164100	42281455	2440	2440	2440	2440	867
183	20230731	164000	42281455	2440	2440	2440	2440	0
184	20230731	163900	42281455	2440	2440	2440	2440	0
185	20230731	163800	42281455	2440	2440	2440	2440	0
186	20230731	163700	42281455	2440	2440	2440	2440	0
187	20230731	163600	42281455	2440	2440	2440	2440	0
188	20230731	163500	42281455	2440	2440	2440	2440	0
189	20230731	163400	42281455	2440	2440	2440	2440	0
190	20230731	163300	42281455	2440	2440	2440	2440	0
191	20230731	163200	42281455	2440	2440	2440	2440	0
192	20230731	163100	42281455	2440	2440	2440	2440	0
193	20230731	163000	42281455	2440	2440	2440	2440	0
194	20230731	162900	42281455	2440	2440	2440	2440	0
195	20230731	162800	42281455	2440	2440	2440	2440	0
196	20230731	162700	42281455	2440	2440	2440	2440	0
197	20230731	162600	42281455	2440	2440	2440	2440	0
198	20230731	162500	42281455	2440	2440	2440	2440	0
199	20230731	162400	42281455	2440	2440	2440	2440	0
200	20230731	162300	42281455	2440	2440	2440	2440	0
201	20230731	162200	42281455	2440	2440	2440	2440	0
202	20230731	162100	42281455	2440	2440	2440	2440	0
203	20230731	162000	42281455	2440	2440	2440	2440	0
204	20230731	161900	42281455	2440	2440	2440	2440	0
205	20230731	161800	42281455	2440	2440	2440	2440	0
206	20230731	161700	42281455	2440	2440	2440	2440	0
207	20230731	161600	42281455	2440	2440	2440	2440	0
208	20230731	161500	42281455	2440	2440	2440	2440	0
209	20230731	161400	42281455	2440	2440	2440	2440	0
210	20230731	161300	42281455	2440	2440	2440	2440	0
211	20230731	161200	42281455	2440	2440	2440	2440	0
212	20230731	161100	42281455	2440	2440	2440	2440	867
213	20230731	161000	42281455	2440	2440	2440	2440	0
214	20230731	160900	42281455	2440	2440	2440	2440	0
215	20230731	160800	42281455	2440	2440	2440	2440	0
216	20230731	160700	42281455	2440	2440	2440	2440	0
217	20230731	160600	42281455	2440	2440	2440	2440	0
218	20230731	160500	42281455	2440	2440	2440	2440	0
219	20230731	160400	42281455	2440	2440	2440	2440	0
220	20230731	160300	42281455	2440	2440	2440	2440	0
221	20230731	160200	42281455	2440	2440	2440	2440	0
222	20230731	160100	42281455	2440	2440	2440	2440	0
223	20230731	160000	42281455	2440	2440	2440	2440	0
224	20230731	155900	42281455	2440	2440	2440	2440	0
225	20230731	155800	42281455	2440	2440	2440	2440	0
226	20230731	155700	42281455	2440	2440	2440	2440	0
227	20230731	155600	42281455	2440	2440	2440	2440	0
228	20230731	155500	42281455	2440	2440	2440	2440	0
229	20230731	155400	42281455	2440	2440	2440	2440	0
230	20230731	155300	42281455	2440	2440	2440	2440	0
231	20230731	155200	42281455	2440	2440	2440	2440	0
232	20230731	155100	42281455	2440	2440	2440	2440	0
233	20230731	155000	42281455	2440	2440	2440	2440	0
234	20230731	154900	42281455	2440	2440	2440	2440	0
235	20230731	154800	42281455	2440	2440	2440	2440	0
236	20230731	154700	42281455	2440	2440	2440	2440	0
237	20230731	154600	42281455	2440	2440	2440	2440	0
238	20230731	154500	42281455	2440	2440	2440	2440	0
239	20230731	154400	42281455	2440	2440	2440	2440	0
240	20230731	154300	42281455	2440	2440	2440	2440	0
241	20230731	154200	42281455	2440	2440	2440	2440	0
242	20230731	154100	42281455	2440	2440	2440	2440	867
243	20230731	154000	42281455	2440	2440	2440	2440	0
244	20230731	153900	42281455	2440	2440	2440	2440	0
245	20230731	153800	42281455	2440	2440	2440	2440	0
246	20230731	153700	42281455	2440	2440	2440	2440	0
247	20230731	153600	42281455	2440	2440	2440	2440	0
248	20230731	153500	42281455	2440	2440	2440	2440	0
249	20230731	153400	42281455	2440	2440	2440	2440	0
250	20230731	153300	42281455	2440	2440	2440	2440	0
251	20230731	153200	42281455	2440	2440	2440	2440	0
252	20230731	153100	42281455	2440	2440	2440	2440	0
253	20230731	153000	42281455	2440	2440	2440	2440	867
254	20230731	152900	40165975	2425	2425	2425	2425	0
255	20230731	152800	40165975	2425	2425	2425	2425	0
256	20230731	152700	40165975	2425	2425	2425	2425	0
257	20230731	152600	40165975	2425	2425	2425	2425	0
258	20230731	152500	40165975	2425	2425	2425	2425	0
259	20230731	152400	40165975	2425	2425	2425	2425	0
260	20230731	152300	40165975	2425	2425	2425	2425	0
261	20230731	152200	40165975	2425	2425	2425	2425	0
262	20230731	152100	40165975	2425	2425	2425	2425	0
263	20230731	152000	40165975	2425	2425	2425	2425	0
264	20230731	151900	40165975	2425	2425	2425	2425	0
265	20230731	151800	40165975	2425	2425	2425	2425	0
266	20230731	151700	40165975	2425	2425	2425	2425	0
267	20230731	151600	40165975	2425	2425	2425	2425	6
268	20230731	151500	40151425	2435	2435	2435	2435	216
269	20230731	151400	39625465	2435	2435	2435	2435	0
270	20230731	151300	39625465	2435	2425	2435	2425	78
271	20230731	151200	39436305	2430	2430	2430	2430	0
272	20230731	151100	39436305	2430	2430	2430	2430	0
273	20230731	151000	39436305	2430	2430	2430	2430	1
274	20230731	150900	39433875	2430	2430	2430	2430	1
275	20230731	150800	39431445	2430	2430	2430	2430	0
276	20230731	150700	39431445	2430	2430	2430	2430	0
277	20230731	150600	39431445	2430	2430	2430	2430	2
278	20230731	150500	39426585	2430	2430	2430	2430	0
279	20230731	150400	39426585	2430	2430	2430	2430	0
280	20230731	150300	39426585	2430	2430	2430	2430	0
281	20230731	150200	39426585	2430	2430	2430	2430	82
282	20230731	150100	39227325	2430	2430	2430	2430	0
283	20230731	150000	39227325	2430	2430	2430	2430	0
284	20230731	145900	39227325	2430	2430	2430	2430	0
285	20230731	145800	39227325	2430	2430	2430	2430	2
286	20230731	145700	39222465	2430	2430	2430	2430	1332
287	20230731	145600	35985705	2435	2435	2435	2435	0
288	20230731	145500	35985705	2435	2435	2435	2435	1
289	20230731	145400	35983270	2435	2435	2435	2435	1
290	20230731	145300	35980835	2435	2435	2435	2435	20
291	20230731	145200	35932135	2435	2435	2435	2435	0
292	20230731	145100	35932135	2435	2435	2435	2435	1
293	20230731	145000	35929700	2435	2435	2435	2435	126
294	20230731	144900	35622890	2435	2435	2435	2435	2
295	20230731	144800	35618020	2435	2435	2435	2435	30
296	20230731	144700	35544970	2440	2440	2440	2440	1
297	20230731	144600	35542530	2440	2440	2440	2440	1
298	20230731	144500	35540090	2440	2440	2440	2440	0
299	20230731	144400	35540090	2440	2440	2440	2440	1
300	20230731	144300	35537650	2440	2440	2440	2440	0
301	20230731	144200	35537650	2440	2440	2440	2440	523
302	20230731	144100	34261530	2440	2440	2440	2440	0
303	20230731	144000	34261530	2440	2440	2440	2440	1
304	20230731	143900	34259090	2440	2440	2440	2440	1
305	20230731	143800	34256650	2440	2440	2440	2440	1
306	20230731	143700	34254210	2440	2440	2440	2440	0
307	20230731	143600	34254210	2440	2435	2440	2435	51
308	20230731	143500	34130020	2440	2440	2440	2440	0
309	20230731	143400	34130020	2440	2440	2440	2440	1
310	20230731	143300	34127580	2440	2440	2440	2440	1
311	20230731	143200	34125140	2440	2440	2440	2440	0
312	20230731	143100	34125140	2440	2440	2440	2440	0
313	20230731	143000	34125140	2440	2440	2440	2440	2
314	20230731	142900	34120260	2440	2440	2440	2440	1
315	20230731	142800	34117820	2440	2440	2440	2440	0
316	20230731	142700	34117820	2440	2440	2440	2440	0
317	20230731	142600	34117820	2440	2440	2440	2440	1
318	20230731	142500	34115380	2440	2440	2440	2440	2
319	20230731	142400	34110500	2435	2435	2435	2435	46
320	20230731	142300	33998490	2435	2435	2435	2435	0
321	20230731	142200	33998490	2435	2435	2435	2435	1
322	20230731	142100	33996055	2435	2435	2435	2435	1
323	20230731	142000	33993620	2430	2430	2430	2430	238
324	20230731	141900	33415280	2435	2435	2435	2435	0
325	20230731	141800	33415280	2435	2435	2435	2435	1
326	20230731	141700	33412845	2435	2435	2435	2435	0
327	20230731	141600	33412845	2435	2435	2435	2435	0
328	20230731	141500	33412845	2435	2435	2435	2435	0
329	20230731	141400	33412845	2435	2435	2435	2435	1
330	20230731	141300	33410410	2435	2435	2435	2435	0
331	20230731	141200	33410410	2435	2435	2435	2435	0
332	20230731	141100	33410410	2435	2435	2435	2435	0
333	20230731	141000	33410410	2435	2430	2435	2430	18
334	20230731	140900	33366665	2430	2430	2430	2430	0
335	20230731	140800	33366665	2430	2430	2430	2430	6
336	20230731	140700	33352085	2435	2435	2435	2435	1
337	20230731	140600	33349650	2435	2435	2435	2435	0
338	20230731	140500	33349650	2435	2435	2435	2435	0
339	20230731	140400	33349650	2435	2435	2435	2435	13
340	20230731	140300	33317995	2435	2435	2435	2435	1
341	20230731	140200	33315560	2435	2435	2435	2435	0
342	20230731	140100	33315560	2435	2435	2435	2435	0
343	20230731	140000	33315560	2435	2435	2435	2435	0
344	20230731	135900	33315560	2435	2435	2435	2435	1
345	20230731	135800	33313125	2435	2435	2435	2435	0
346	20230731	135700	33313125	2435	2435	2435	2435	0
347	20230731	135600	33313125	2435	2435	2435	2435	1
348	20230731	135500	33310690	2435	2435	2435	2435	1
349	20230731	135400	33308255	2435	2435	2435	2435	0
350	20230731	135300	33308255	2435	2435	2435	2435	16
351	20230731	135200	33269295	2435	2435	2435	2435	1
352	20230731	135100	33266860	2435	2435	2435	2435	0
353	20230731	135000	33266860	2435	2435	2435	2435	0
354	20230731	134900	33266860	2435	2435	2435	2435	0
355	20230731	134800	33266860	2435	2435	2435	2435	1
356	20230731	134700	33264425	2440	2440	2440	2440	0
357	20230731	134600	33264425	2440	2440	2440	2440	0
358	20230731	134500	33264425	2440	2440	2440	2440	1
359	20230731	134400	33261985	2440	2440	2440	2440	41
360	20230731	134300	33161945	2440	2440	2440	2440	0
361	20230731	134200	33161945	2440	2440	2440	2440	0
362	20230731	134100	33161945	2440	2440	2440	2440	1
363	20230731	134000	33159505	2445	2445	2445	2445	0
364	20230731	133900	33159505	2445	2445	2445	2445	0
365	20230731	133800	33159505	2445	2445	2445	2445	0
366	20230731	133700	33159505	2445	2445	2445	2445	1
367	20230731	133600	33157060	2450	2450	2450	2450	0
368	20230731	133500	33157060	2450	2450	2455	2420	396
369	20230731	133400	32193625	2450	2450	2450	2450	1
370	20230731	133300	32191175	2450	2450	2450	2450	0
371	20230731	133200	32191175	2450	2450	2450	2450	4
372	20230731	133100	32181375	2450	2440	2450	2440	296
373	20230731	133000	31457775	2440	2440	2440	2440	1
374	20230731	132900	31455335	2415	2415	2415	2415	0
375	20230731	132800	31455335	2415	2415	2415	2415	0
376	20230731	132700	31455335	2415	2430	2430	2415	730
377	20230731	132600	29691045	2440	2440	2440	2440	601
378	20230731	132500	28224605	2440	2440	2440	2440	0
379	20230731	132400	28224605	2440	2440	2440	2440	0
380	20230731	132300	28224605	2440	2440	2440	2440	0
381	20230731	132200	28224605	2440	2440	2440	2440	1
382	20230731	132100	28222165	2440	2440	2440	2440	0
383	20230731	132000	28222165	2440	2440	2440	2440	500
384	20230731	131900	27002165	2440	2440	2440	2440	1
385	20230731	131800	26999725	2440	2440	2440	2440	0
386	20230731	131700	26999725	2440	2440	2440	2440	0
387	20230731	131600	26999725	2440	2440	2440	2440	0
388	20230731	131500	26999725	2440	2440	2440	2440	21
389	20230731	131400	26948485	2440	2440	2440	2440	0
390	20230731	131300	26948485	2440	2440	2440	2440	92
391	20230731	131200	26724005	2440	2440	2440	2440	0
392	20230731	131100	26724005	2440	2440	2440	2440	1
393	20230731	131000	26721565	2440	2435	2440	2435	254
394	20230731	130900	26102575	2435	2435	2435	2435	0
395	20230731	130800	26102575	2435	2435	2435	2435	1
396	20230731	130700	26100140	2415	2415	2415	2415	0
397	20230731	130600	26100140	2415	2420	2420	2415	597
398	20230731	130500	24656275	2430	2430	2430	2430	33
399	20230731	130400	24576085	2435	2435	2435	2435	1
400	20230731	130300	24573650	2435	2435	2435	2435	0
401	20230731	130200	24573650	2435	2435	2435	2435	0
402	20230731	130100	24573650	2435	2435	2435	2435	0
403	20230731	130000	24573650	2435	2435	2435	2435	1
404	20230731	125900	24571215	2435	2435	2435	2435	510
405	20230731	125800	23329365	2435	2435	2435	2435	0
406	20230731	125700	23329365	2435	2435	2435	2435	1
407	20230731	125600	23326930	2435	2435	2435	2435	0
408	20230731	125500	23326930	2435	2435	2435	2435	0
409	20230731	125400	23326930	2435	2435	2435	2435	0
410	20230731	125300	23326930	2435	2430	2435	2430	11
411	20230731	125200	23300195	2435	2435	2435	2435	0
412	20230731	125100	23300195	2435	2435	2435	2435	0
413	20230731	125000	23300195	2435	2435	2435	2435	0
414	20230731	124900	23300195	2435	2435	2435	2435	1
415	20230731	124800	23297760	2435	2435	2435	2435	0
416	20230731	124700	23297760	2435	2435	2435	2435	0
417	20230731	124600	23297760	2435	2435	2435	2435	1
418	20230731	124500	23295325	2430	2430	2430	2430	150
419	20230731	124400	22930825	2435	2435	2435	2435	0
420	20230731	124300	22930825	2435	2435	2435	2435	0
421	20230731	124200	22930825	2435	2435	2435	2435	1
422	20230731	124100	22928390	2435	2435	2435	2435	0
423	20230731	124000	22928390	2435	2435	2435	2435	0
424	20230731	123900	22928390	2435	2435	2435	2435	0
425	20230731	123800	22928390	2435	2435	2435	2435	1
426	20230731	123700	22925955	2435	2435	2435	2435	0
427	20230731	123600	22925955	2435	2435	2435	2435	0
428	20230731	123500	22925955	2435	2435	2435	2435	0
429	20230731	123400	22925955	2435	2435	2435	2435	1
430	20230731	123300	22923520	2435	2435	2435	2435	0
431	20230731	123200	22923520	2435	2435	2435	2435	0
432	20230731	123100	22923520	2435	2435	2435	2435	1385
433	20230731	123000	19551045	2435	2435	2435	2435	0
434	20230731	122900	19551045	2435	2435	2435	2435	0
435	20230731	122800	19551045	2435	2435	2435	2435	0
436	20230731	122700	19551045	2435	2435	2435	2435	1
437	20230731	122600	19548610	2435	2435	2435	2435	0
438	20230731	122500	19548610	2435	2435	2435	2435	0
439	20230731	122400	19548610	2435	2435	2435	2435	0
440	20230731	122300	19548610	2435	2435	2435	2435	1
441	20230731	122200	19546175	2435	2435	2435	2435	0
442	20230731	122100	19546175	2435	2435	2435	2435	0
443	20230731	122000	19546175	2435	2435	2435	2435	1
444	20230731	121900	19543740	2435	2435	2435	2435	0
445	20230731	121800	19543740	2435	2435	2435	2435	0
446	20230731	121700	19543740	2435	2435	2435	2435	1
447	20230731	121600	19541305	2435	2435	2435	2435	1
448	20230731	121500	19538870	2430	2430	2430	2430	0
449	20230731	121400	19538870	2430	2430	2430	2430	23
450	20230731	121300	19482980	2435	2435	2435	2435	242
451	20230731	121200	18893710	2435	2435	2435	2435	1
452	20230731	121100	18891275	2435	2435	2435	2435	0
453	20230731	121000	18891275	2435	2435	2435	2435	0
454	20230731	120900	18891275	2435	2435	2435	2435	1
455	20230731	120800	18888840	2430	2435	2435	2430	148
456	20230731	120700	18528940	2435	2435	2435	2435	0
457	20230731	120600	18528940	2435	2435	2435	2435	0
458	20230731	120500	18528940	2435	2435	2435	2435	1
459	20230731	120400	18526505	2430	2430	2430	2430	0
460	20230731	120300	18526505	2430	2430	2430	2430	100
461	20230731	120200	18283505	2435	2435	2435	2435	0
462	20230731	120100	18283505	2435	2435	2435	2435	1
463	20230731	120000	18281070	2435	2435	2435	2435	0
464	20230731	115900	18281070	2435	2435	2435	2435	0
465	20230731	115800	18281070	2435	2435	2435	2435	1
466	20230731	115700	18278635	2435	2435	2435	2435	0
467	20230731	115600	18278635	2435	2435	2435	2435	0
468	20230731	115500	18278635	2435	2435	2435	2435	0
469	20230731	115400	18278635	2435	2435	2435	2435	1
470	20230731	115300	18276200	2435	2435	2435	2435	0
471	20230731	115200	18276200	2435	2435	2435	2435	0
472	20230731	115100	18276200	2435	2435	2435	2435	9
473	20230731	115000	18254285	2435	2435	2435	2435	1
474	20230731	114900	18251850	2435	2435	2435	2435	0
475	20230731	114800	18251850	2435	2435	2435	2435	0
476	20230731	114700	18251850	2435	2435	2435	2435	1
477	20230731	114600	18249415	2435	2435	2435	2435	9
478	20230731	114500	18227500	2435	2435	2435	2435	0
479	20230731	114400	18227500	2435	2435	2435	2435	9
480	20230731	114300	18205585	2435	2430	2435	2430	112
481	20230731	114200	17933420	2420	2425	2425	2420	91
482	20230731	114100	17713020	2430	2430	2430	2430	0
483	20230731	114000	17713020	2430	2430	2430	2430	0
484	20230731	113900	17713020	2430	2430	2430	2430	1
485	20230731	113800	17710590	2430	2430	2430	2430	78
486	20230731	113700	17521050	2430	2430	2430	2430	6
487	20230731	113600	17506470	2435	2435	2435	2435	9
488	20230731	113500	17484555	2435	2435	2435	2435	1
489	20230731	113400	17482120	2435	2435	2435	2435	0
490	20230731	113300	17482120	2435	2435	2435	2435	0
491	20230731	113200	17482120	2435	2430	2435	2430	4
492	20230731	113100	17472395	2435	2435	2435	2435	0
493	20230731	113000	17472395	2435	2435	2435	2435	0
494	20230731	112900	17472395	2435	2435	2435	2435	37
495	20230731	112800	17382300	2435	2435	2435	2425	228
496	20230731	112700	16828965	2435	2435	2435	2435	0
497	20230731	112600	16828965	2435	2435	2435	2435	9
498	20230731	112500	16807050	2435	2435	2435	2435	0
499	20230731	112400	16807050	2435	2435	2435	2435	1
500	20230731	112300	16804615	2435	2435	2435	2435	0
501	20230731	112200	16804615	2435	2435	2435	2435	0
502	20230731	112100	16804615	2435	2440	2440	2435	148
503	20230731	112000	16444190	2440	2440	2440	2440	0
504	20230731	111900	16444190	2440	2440	2440	2440	0
505	20230731	111800	16444190	2440	2440	2440	2440	0
506	20230731	111700	16444190	2440	2440	2440	2440	1
507	20230731	111600	16441750	2440	2440	2440	2440	25
508	20230731	111500	16380750	2440	2440	2440	2440	0
509	20230731	111400	16380750	2440	2440	2440	2440	0
510	20230731	111300	16380750	2440	2440	2440	2440	1
511	20230731	111200	16378310	2435	2435	2435	2435	23
512	20230731	111100	16322305	2440	2440	2440	2440	9
513	20230731	111000	16300345	2440	2435	2440	2435	2
514	20230731	110900	16295470	2440	2440	2440	2440	0
515	20230731	110800	16295470	2440	2440	2440	2440	31
516	20230731	110700	16219830	2440	2440	2440	2440	0
517	20230731	110600	16219830	2440	2440	2440	2440	1
518	20230731	110500	16217390	2440	2440	2440	2440	0
519	20230731	110400	16217390	2440	2440	2440	2440	99
520	20230731	110300	15975830	2450	2450	2450	2450	0
521	20230731	110200	15975830	2450	2450	2450	2450	1
522	20230731	110100	15973380	2450	2450	2450	2450	0
523	20230731	110000	15973380	2450	2450	2450	2450	0
524	20230731	105900	15973380	2450	2450	2450	2450	1
525	20230731	105800	15970930	2440	2440	2440	2440	39
526	20230731	105700	15875770	2450	2450	2450	2450	0
527	20230731	105600	15875770	2450	2450	2450	2445	38
528	20230731	105500	15782760	2450	2450	2450	2450	1
529	20230731	105400	15780310	2445	2445	2445	2445	0
530	20230731	105300	15780310	2445	2445	2445	2445	123
531	20230731	105200	15479575	2445	2445	2445	2445	0
532	20230731	105100	15479575	2445	2445	2445	2445	1
533	20230731	105000	15477130	2445	2445	2445	2445	0
534	20230731	104900	15477130	2445	2445	2445	2445	0
535	20230731	104800	15477130	2445	2445	2445	2445	0
536	20230731	104700	15477130	2445	2445	2445	2445	1
537	20230731	104600	15474685	2445	2450	2450	2445	35
538	20230731	104500	15388990	2450	2450	2450	2450	0
539	20230731	104400	15388990	2450	2450	2450	2450	1
540	20230731	104300	15386540	2450	2450	2450	2450	9
541	20230731	104200	15364490	2450	2450	2450	2450	0
542	20230731	104100	15364490	2450	2450	2450	2450	0
543	20230731	104000	15364490	2450	2450	2450	2450	1
544	20230731	103900	15362040	2450	2450	2450	2450	0
545	20230731	103800	15362040	2450	2450	2450	2450	0
546	20230731	103700	15362040	2450	2450	2450	2450	0
547	20230731	103600	15362040	2450	2450	2450	2450	10
548	20230731	103500	15337540	2450	2450	2450	2450	0
549	20230731	103400	15337540	2450	2450	2450	2450	0
550	20230731	103300	15337540	2450	2445	2450	2445	207
551	20230731	103200	14830940	2445	2445	2445	2445	0
552	20230731	103100	14830940	2445	2445	2445	2445	0
553	20230731	103000	14830940	2445	2445	2445	2445	273
554	20230731	102900	14163455	2445	2445	2445	2445	1
555	20230731	102800	14161010	2445	2445	2445	2445	0
556	20230731	102700	14161010	2445	2445	2445	2445	0
557	20230731	102600	14161010	2445	2445	2445	2445	9
558	20230731	102500	14139005	2445	2445	2445	2445	1
559	20230731	102400	14136560	2440	2440	2440	2440	1
560	20230731	102300	14134120	2445	2445	2445	2445	0
561	20230731	102200	14134120	2445	2445	2445	2445	1
562	20230731	102100	14131675	2435	2435	2435	2435	0
563	20230731	102000	14131675	2435	2435	2435	2435	1
564	20230731	101900	14129240	2435	2435	2435	2435	4
565	20230731	101800	14119500	2445	2445	2445	2445	1
566	20230731	101700	14117055	2440	2440	2440	2440	0
567	20230731	101600	14117055	2440	2440	2440	2440	0
568	20230731	101500	14117055	2440	2440	2440	2440	0
569	20230731	101400	14117055	2440	2440	2440	2440	1
570	20230731	101300	14114615	2445	2445	2445	2445	0
571	20230731	101200	14114615	2445	2445	2445	2445	22
572	20230731	101100	14060825	2445	2440	2445	2440	19
573	20230731	101000	14014460	2440	2440	2440	2440	0
574	20230731	100900	14014460	2440	2440	2440	2440	0
575	20230731	100800	14014460	2440	2440	2440	2440	0
576	20230731	100700	14014460	2440	2440	2440	2425	502
577	20230731	100600	12792185	2445	2445	2445	2445	9
578	20230731	100500	12770180	2445	2445	2445	2445	18
579	20230731	100400	12726170	2445	2445	2445	2445	44
580	20230731	100300	12618590	2445	2445	2445	2445	1
581	20230731	100200	12616145	2445	2435	2445	2435	512
582	20230731	100100	11365235	2435	2435	2435	2435	9
583	20230731	100000	11343320	2435	2435	2435	2435	1
584	20230731	095900	11340885	2430	2430	2430	2430	0
585	20230731	095800	11340885	2430	2430	2430	2430	67
586	20230731	095700	11178075	2430	2430	2430	2430	0
587	20230731	095600	11178075	2430	2430	2430	2430	10
588	20230731	095500	11153775	2430	2430	2430	2430	0
589	20230731	095400	11153775	2430	2430	2430	2430	0
590	20230731	095300	11153775	2430	2430	2430	2430	80
591	20230731	095200	10959375	2430	2430	2430	2430	236
592	20230731	095100	10385895	2430	2430	2430	2430	9
593	20230731	095000	10364025	2430	2430	2430	2430	0
594	20230731	094900	10364025	2430	2430	2430	2430	0
595	20230731	094800	10364025	2430	2430	2430	2430	10
596	20230731	094700	10339725	2430	2430	2430	2430	0
597	20230731	094600	10339725	2430	2430	2430	2430	0
598	20230731	094500	10339725	2430	2430	2430	2430	1
599	20230731	094400	10337295	2430	2430	2430	2430	20
600	20230731	094300	10288695	2430	2430	2430	2430	0
601	20230731	094200	10288695	2430	2430	2430	2430	0
602	20230731	094100	10288695	2430	2430	2430	2430	30
603	20230731	094000	10215795	2430	2430	2430	2430	0
604	20230731	093900	10215795	2430	2430	2430	2430	0
605	20230731	093800	10215795	2430	2430	2430	2430	0
606	20230731	093700	10215795	2430	2430	2430	2430	11
607	20230731	093600	10189065	2430	2430	2430	2430	9
608	20230731	093500	10167195	2430	2430	2430	2430	0
609	20230731	093400	10167195	2430	2430	2430	2430	2
610	20230731	093300	10162335	2430	2430	2430	2430	0
611	20230731	093200	10162335	2430	2430	2430	2430	0
612	20230731	093100	10162335	2430	2420	2430	2420	3
613	20230731	093000	10155055	2420	2420	2420	2415	75
614	20230731	092900	9973885	2420	2420	2420	2420	0
615	20230731	092800	9973885	2420	2420	2420	2420	9
616	20230731	092700	9952105	2420	2420	2420	2420	200
617	20230731	092600	9468105	2420	2420	2420	2420	1
618	20230731	092500	9465685	2420	2420	2420	2420	0
619	20230731	092400	9465685	2420	2420	2420	2420	0
620	20230731	092300	9465685	2420	2420	2420	2420	1
621	20230731	092200	9463265	2420	2420	2420	2420	0
622	20230731	092100	9463265	2420	2420	2420	2420	0
623	20230731	092000	9463265	2420	2420	2420	2420	4
624	20230731	091900	9453585	2420	2420	2420	2420	1
625	20230731	091800	9451165	2415	2415	2415	2415	3
626	20230731	091700	9443920	2415	2415	2415	2415	2
627	20230731	091600	9439090	2420	2420	2420	2420	5
628	20230731	091500	9426990	2430	2430	2430	2430	1
629	20230731	091400	9424560	2420	2420	2420	2420	105
630	20230731	091300	9170460	2430	2430	2430	2430	0
631	20230731	091200	9170460	2430	2420	2430	2420	202
632	20230731	091100	8681600	2430	2420	2430	2420	117
633	20230731	091000	8398405	2420	2420	2420	2420	1
634	20230731	090900	8395985	2410	2420	2420	2410	1504
635	20230731	090800	4768445	2420	2420	2420	2415	82
636	20230731	090700	4570405	2415	2415	2415	2415	129
637	20230731	090600	4258870	2420	2420	2420	2420	1
638	20230731	090500	4256450	2415	2415	2415	2410	47
639	20230731	090400	4142950	2415	2415	2415	2415	4
640	20230731	090300	4133290	2410	2410	2410	2410	171
641	20230731	090200	3721180	2410	2410	2410	2410	9
642	20230731	090100	3699490	2415	2415	2415	2415	1
643	20230731	090000	3697075	2415	2410	2415	2410	1534