KissMeData/168360/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200500	2547393270	15850	15850	15850	15850	1038
3	20230731	200400	2547393270	15850	15850	15850	15850	0
4	20230731	200300	2547393270	15850	15850	15850	15850	0
5	20230731	200200	2547393270	15850	15850	15850	15850	0
6	20230731	200100	2547393270	15850	15850	15850	15850	0
7	20230731	200000	2547393270	15850	15850	15850	15850	0
8	20230731	195900	2547393270	15850	15850	15850	15850	0
9	20230731	195800	2547393270	15850	15850	15850	15850	0
10	20230731	195700	2547393270	15850	15850	15850	15850	0
11	20230731	195600	2547393270	15850	15850	15850	15850	0
12	20230731	195500	2547393270	15850	15850	15850	15850	0
13	20230731	195400	2547393270	15850	15850	15850	15850	0
14	20230731	195300	2547393270	15850	15850	15850	15850	0
15	20230731	195200	2547393270	15850	15850	15850	15850	0
16	20230731	195100	2547393270	15850	15850	15850	15850	0
17	20230731	195000	2547393270	15850	15850	15850	15850	0
18	20230731	194900	2547393270	15850	15850	15850	15850	0
19	20230731	194800	2547393270	15850	15850	15850	15850	0
20	20230731	194700	2547393270	15850	15850	15850	15850	0
21	20230731	194600	2547393270	15850	15850	15850	15850	0
22	20230731	194500	2547393270	15850	15850	15850	15850	0
23	20230731	194400	2547393270	15850	15850	15850	15850	0
24	20230731	194300	2547393270	15850	15850	15850	15850	0
25	20230731	194200	2547393270	15850	15850	15850	15850	0
26	20230731	194100	2547393270	15850	15850	15850	15850	0
27	20230731	194000	2547393270	15850	15850	15850	15850	0
28	20230731	193900	2547393270	15850	15850	15850	15850	0
29	20230731	193800	2547393270	15850	15850	15850	15850	0
30	20230731	193700	2547393270	15850	15850	15850	15850	0
31	20230731	193600	2547393270	15850	15850	15850	15850	0
32	20230731	193500	2547393270	15850	15850	15850	15850	1038
33	20230731	193400	2547393270	15850	15850	15850	15850	0
34	20230731	193300	2547393270	15850	15850	15850	15850	0
35	20230731	193200	2547393270	15850	15850	15850	15850	0
36	20230731	193100	2547393270	15850	15850	15850	15850	0
37	20230731	193000	2547393270	15850	15850	15850	15850	0
38	20230731	192900	2547393270	15850	15850	15850	15850	0
39	20230731	192800	2547393270	15850	15850	15850	15850	0
40	20230731	192700	2547393270	15850	15850	15850	15850	0
41	20230731	192600	2547393270	15850	15850	15850	15850	0
42	20230731	192500	2547393270	15850	15850	15850	15850	0
43	20230731	192400	2547393270	15850	15850	15850	15850	0
44	20230731	192300	2547393270	15850	15850	15850	15850	0
45	20230731	192200	2547393270	15850	15850	15850	15850	0
46	20230731	192100	2547393270	15850	15850	15850	15850	0
47	20230731	192000	2547393270	15850	15850	15850	15850	0
48	20230731	191900	2547393270	15850	15850	15850	15850	0
49	20230731	191800	2547393270	15850	15850	15850	15850	0
50	20230731	191700	2547393270	15850	15850	15850	15850	0
51	20230731	191600	2547393270	15850	15850	15850	15850	0
52	20230731	191500	2547393270	15850	15850	15850	15850	0
53	20230731	191400	2547393270	15850	15850	15850	15850	0
54	20230731	191300	2547393270	15850	15850	15850	15850	0
55	20230731	191200	2547393270	15850	15850	15850	15850	0
56	20230731	191100	2547393270	15850	15850	15850	15850	0
57	20230731	191000	2547393270	15850	15850	15850	15850	0
58	20230731	190900	2547393270	15850	15850	15850	15850	0
59	20230731	190800	2547393270	15850	15850	15850	15850	0
60	20230731	190700	2547393270	15850	15850	15850	15850	0
61	20230731	190600	2547393270	15850	15850	15850	15850	0
62	20230731	190500	2547393270	15850	15850	15850	15850	1038
63	20230731	190400	2547393270	15850	15850	15850	15850	0
64	20230731	190300	2547393270	15850	15850	15850	15850	0
65	20230731	190200	2547393270	15850	15850	15850	15850	0
66	20230731	190100	2547393270	15850	15850	15850	15850	0
67	20230731	190000	2547393270	15850	15850	15850	15850	0
68	20230731	185900	2547393270	15850	15850	15850	15850	0
69	20230731	185800	2547393270	15850	15850	15850	15850	0
70	20230731	185700	2547393270	15850	15850	15850	15850	0
71	20230731	185600	2547393270	15850	15850	15850	15850	0
72	20230731	185500	2547393270	15850	15850	15850	15850	0
73	20230731	185400	2547393270	15850	15850	15850	15850	0
74	20230731	185300	2547393270	15850	15850	15850	15850	0
75	20230731	185200	2547393270	15850	15850	15850	15850	0
76	20230731	185100	2547393270	15850	15850	15850	15850	0
77	20230731	185000	2547393270	15850	15850	15850	15850	0
78	20230731	184900	2547393270	15850	15850	15850	15850	0
79	20230731	184800	2547393270	15850	15850	15850	15850	0
80	20230731	184700	2547393270	15850	15850	15850	15850	0
81	20230731	184600	2547393270	15850	15850	15850	15850	0
82	20230731	184500	2547393270	15850	15850	15850	15850	0
83	20230731	184400	2547393270	15850	15850	15850	15850	0
84	20230731	184300	2547393270	15850	15850	15850	15850	0
85	20230731	184200	2547393270	15850	15850	15850	15850	0
86	20230731	184100	2547393270	15850	15850	15850	15850	0
87	20230731	184000	2547393270	15850	15850	15850	15850	0
88	20230731	183900	2547393270	15850	15850	15850	15850	0
89	20230731	183800	2547393270	15850	15850	15850	15850	0
90	20230731	183700	2547393270	15850	15850	15850	15850	0
91	20230731	183600	2547393270	15850	15850	15850	15850	0
92	20230731	183500	2547393270	15850	15850	15850	15850	1038
93	20230731	183400	2547393270	15850	15850	15850	15850	0
94	20230731	183300	2547393270	15850	15850	15850	15850	0
95	20230731	183200	2547393270	15850	15850	15850	15850	0
96	20230731	183100	2547393270	15850	15850	15850	15850	0
97	20230731	183000	2547393270	15850	15850	15850	15850	0
98	20230731	182900	2547393270	15850	15850	15850	15850	0
99	20230731	182800	2547393270	15850	15850	15850	15850	0
100	20230731	182700	2547393270	15850	15850	15850	15850	0
101	20230731	182600	2547393270	15850	15850	15850	15850	0
102	20230731	182500	2547393270	15850	15850	15850	15850	0
103	20230731	182400	2547393270	15850	15850	15850	15850	0
104	20230731	182300	2547393270	15850	15850	15850	15850	0
105	20230731	182200	2547393270	15850	15850	15850	15850	0
106	20230731	182100	2547393270	15850	15850	15850	15850	0
107	20230731	182000	2547393270	15850	15850	15850	15850	0
108	20230731	181900	2547393270	15850	15850	15850	15850	0
109	20230731	181800	2547393270	15850	15850	15850	15850	0
110	20230731	181700	2547393270	15850	15850	15850	15850	0
111	20230731	181600	2547393270	15850	15850	15850	15850	0
112	20230731	181500	2547393270	15850	15850	15850	15850	0
113	20230731	181400	2547393270	15850	15850	15850	15850	0
114	20230731	181300	2547393270	15850	15850	15850	15850	0
115	20230731	181200	2547393270	15850	15850	15850	15850	0
116	20230731	181100	2547393270	15850	15850	15850	15850	0
117	20230731	181000	2547393270	15850	15850	15850	15850	0
118	20230731	180900	2547393270	15850	15850	15850	15850	0
119	20230731	180800	2547393270	15850	15850	15850	15850	0
120	20230731	180700	2547393270	15850	15850	15850	15850	0
121	20230731	180600	2547393270	15850	15850	15850	15850	0
122	20230731	180500	2547393270	15850	15850	15850	15850	1038
123	20230731	180400	2547393270	15850	15850	15850	15850	0
124	20230731	180300	2547393270	15850	15850	15850	15850	0
125	20230731	180200	2547393270	15850	15850	15850	15850	0
126	20230731	180100	2547393270	15850	15850	15850	15850	0
127	20230731	180000	2547393270	15850	15850	15850	15850	0
128	20230731	175900	2547393270	15850	15850	15850	15850	0
129	20230731	175800	2547393270	15850	15850	15850	15850	0
130	20230731	175700	2547393270	15850	15850	15850	15850	0
131	20230731	175600	2547393270	15850	15850	15850	15850	0
132	20230731	175500	2547393270	15850	15850	15850	15850	0
133	20230731	175400	2547393270	15850	15850	15850	15850	0
134	20230731	175300	2547393270	15850	15850	15850	15850	0
135	20230731	175200	2547393270	15850	15850	15850	15850	0
136	20230731	175100	2547393270	15850	15850	15850	15850	0
137	20230731	175000	2547393270	15850	15850	15850	15850	0
138	20230731	174900	2547393270	15850	15850	15850	15850	0
139	20230731	174800	2547393270	15850	15850	15850	15850	0
140	20230731	174700	2547393270	15850	15850	15850	15850	0
141	20230731	174600	2547393270	15850	15850	15850	15850	0
142	20230731	174500	2547393270	15850	15850	15850	15850	0
143	20230731	174400	2547393270	15850	15850	15850	15850	0
144	20230731	174300	2547393270	15850	15850	15850	15850	0
145	20230731	174200	2547393270	15850	15850	15850	15850	0
146	20230731	174100	2547393270	15850	15850	15850	15850	0
147	20230731	174000	2547393270	15850	15850	15850	15850	0
148	20230731	173900	2547393270	15850	15850	15850	15850	0
149	20230731	173800	2547393270	15850	15850	15850	15850	0
150	20230731	173700	2547393270	15850	15850	15850	15850	0
151	20230731	173600	2547393270	15850	15850	15850	15850	0
152	20230731	173500	2547393270	15850	15850	15850	15850	1038
153	20230731	173400	2547393270	15850	15850	15850	15850	0
154	20230731	173300	2547393270	15850	15850	15850	15850	0
155	20230731	173200	2547393270	15850	15850	15850	15850	0
156	20230731	173100	2547393270	15850	15850	15850	15850	0
157	20230731	173000	2547393270	15850	15850	15850	15850	0
158	20230731	172900	2547393270	15850	15850	15850	15850	0
159	20230731	172800	2547393270	15850	15850	15850	15850	0
160	20230731	172700	2547393270	15850	15850	15850	15850	0
161	20230731	172600	2547393270	15850	15850	15850	15850	0
162	20230731	172500	2547393270	15850	15850	15850	15850	0
163	20230731	172400	2547393270	15850	15850	15850	15850	0
164	20230731	172300	2547393270	15850	15850	15850	15850	0
165	20230731	172200	2547393270	15850	15850	15850	15850	0
166	20230731	172100	2547393270	15850	15850	15850	15850	0
167	20230731	172000	2547393270	15850	15850	15850	15850	0
168	20230731	171900	2547393270	15850	15850	15850	15850	0
169	20230731	171800	2547393270	15850	15850	15850	15850	0
170	20230731	171700	2547393270	15850	15850	15850	15850	0
171	20230731	171600	2547393270	15850	15850	15850	15850	0
172	20230731	171500	2547393270	15850	15850	15850	15850	0
173	20230731	171400	2547393270	15850	15850	15850	15850	0
174	20230731	171300	2547393270	15850	15850	15850	15850	0
175	20230731	171200	2547393270	15850	15850	15850	15850	0
176	20230731	171100	2547393270	15850	15850	15850	15850	0
177	20230731	171000	2547393270	15850	15850	15850	15850	0
178	20230731	170900	2547393270	15850	15850	15850	15850	0
179	20230731	170800	2547393270	15850	15850	15850	15850	0
180	20230731	170700	2547393270	15850	15850	15850	15850	0
181	20230731	170600	2547393270	15850	15850	15850	15850	0
182	20230731	170500	2547393270	15850	15850	15850	15850	1038
183	20230731	170400	2547393270	15850	15850	15850	15850	0
184	20230731	170300	2547393270	15850	15850	15850	15850	0
185	20230731	170200	2547393270	15850	15850	15850	15850	0
186	20230731	170100	2547393270	15850	15850	15850	15850	0
187	20230731	170000	2547393270	15850	15850	15850	15850	0
188	20230731	165900	2547393270	15850	15850	15850	15850	0
189	20230731	165800	2547393270	15850	15850	15850	15850	0
190	20230731	165700	2547393270	15850	15850	15850	15850	0
191	20230731	165600	2547393270	15850	15850	15850	15850	0
192	20230731	165500	2547393270	15850	15850	15850	15850	0
193	20230731	165400	2547393270	15850	15850	15850	15850	0
194	20230731	165300	2547393270	15850	15850	15850	15850	0
195	20230731	165200	2547393270	15850	15850	15850	15850	0
196	20230731	165100	2547393270	15850	15850	15850	15850	0
197	20230731	165000	2547393270	15850	15850	15850	15850	0
198	20230731	164900	2547393270	15850	15850	15850	15850	0
199	20230731	164800	2547393270	15850	15850	15850	15850	0
200	20230731	164700	2547393270	15850	15850	15850	15850	0
201	20230731	164600	2547393270	15850	15850	15850	15850	0
202	20230731	164500	2547393270	15850	15850	15850	15850	0
203	20230731	164400	2547393270	15850	15850	15850	15850	0
204	20230731	164300	2547393270	15850	15850	15850	15850	0
205	20230731	164200	2547393270	15850	15850	15850	15850	0
206	20230731	164100	2547393270	15850	15850	15850	15850	0
207	20230731	164000	2547393270	15850	15850	15850	15850	0
208	20230731	163900	2547393270	15850	15850	15850	15850	0
209	20230731	163800	2547393270	15850	15850	15850	15850	0
210	20230731	163700	2547393270	15850	15850	15850	15850	0
211	20230731	163600	2547393270	15850	15850	15850	15850	0
212	20230731	163500	2547393270	15850	15850	15850	15850	1038
213	20230731	163400	2547393270	15850	15850	15850	15850	0
214	20230731	163300	2547393270	15850	15850	15850	15850	0
215	20230731	163200	2547393270	15850	15850	15850	15850	0
216	20230731	163100	2547393270	15850	15850	15850	15850	0
217	20230731	163000	2547393270	15850	15850	15850	15850	0
218	20230731	162900	2547393270	15850	15850	15850	15850	0
219	20230731	162800	2547393270	15850	15850	15850	15850	0
220	20230731	162700	2547393270	15850	15850	15850	15850	0
221	20230731	162600	2547393270	15850	15850	15850	15850	0
222	20230731	162500	2547393270	15850	15850	15850	15850	0
223	20230731	162400	2547393270	15850	15850	15850	15850	0
224	20230731	162300	2547393270	15850	15850	15850	15850	0
225	20230731	162200	2547393270	15850	15850	15850	15850	0
226	20230731	162100	2547393270	15850	15850	15850	15850	0
227	20230731	162000	2547393270	15850	15850	15850	15850	0
228	20230731	161900	2547393270	15850	15850	15850	15850	0
229	20230731	161800	2547393270	15850	15850	15850	15850	0
230	20230731	161700	2547393270	15850	15850	15850	15850	0
231	20230731	161600	2547393270	15850	15850	15850	15850	0
232	20230731	161500	2547393270	15850	15850	15850	15850	0
233	20230731	161400	2547393270	15850	15850	15850	15850	0
234	20230731	161300	2547393270	15850	15850	15850	15850	0
235	20230731	161200	2547393270	15850	15850	15850	15850	0
236	20230731	161100	2547393270	15850	15850	15850	15850	0
237	20230731	161000	2547393270	15850	15850	15850	15850	0
238	20230731	160900	2547393270	15850	15850	15850	15850	0
239	20230731	160800	2547393270	15850	15850	15850	15850	0
240	20230731	160700	2547393270	15850	15850	15850	15850	0
241	20230731	160600	2547393270	15850	15850	15850	15850	0
242	20230731	160500	2547393270	15850	15850	15850	15850	1038
243	20230731	160400	2547393270	15850	15850	15850	15850	0
244	20230731	160300	2547393270	15850	15850	15850	15850	0
245	20230731	160200	2547393270	15850	15850	15850	15850	0
246	20230731	160100	2547393270	15850	15850	15850	15850	0
247	20230731	160000	2547393270	15850	15850	15850	15850	0
248	20230731	155900	2547393270	15850	15850	15850	15850	0
249	20230731	155800	2547393270	15850	15850	15850	15850	0
250	20230731	155700	2547393270	15850	15850	15850	15850	0
251	20230731	155600	2547393270	15850	15850	15850	15850	0
252	20230731	155500	2547393270	15850	15850	15850	15850	0
253	20230731	155400	2547393270	15850	15850	15850	15850	0
254	20230731	155300	2547393270	15850	15850	15850	15850	0
255	20230731	155200	2547393270	15850	15850	15850	15850	0
256	20230731	155100	2547393270	15850	15850	15850	15850	0
257	20230731	155000	2547393270	15850	15850	15850	15850	0
258	20230731	154900	2547393270	15850	15850	15850	15850	0
259	20230731	154800	2547393270	15850	15850	15850	15850	0
260	20230731	154700	2547393270	15850	15850	15850	15850	0
261	20230731	154600	2547393270	15850	15850	15850	15850	0
262	20230731	154500	2547393270	15850	15850	15850	15850	0
263	20230731	154400	2547393270	15850	15850	15850	15850	0
264	20230731	154300	2547393270	15850	15850	15850	15850	0
265	20230731	154200	2547393270	15850	15850	15850	15850	0
266	20230731	154100	2547393270	15850	15850	15850	15850	0
267	20230731	154000	2547393270	15850	15850	15850	15850	0
268	20230731	153900	2547393270	15850	15850	15850	15850	0
269	20230731	153800	2547393270	15850	15850	15850	15850	0
270	20230731	153700	2547393270	15850	15850	15850	15850	0
271	20230731	153600	2547393270	15850	15850	15850	15850	0
272	20230731	153500	2547393270	15850	15850	15850	15850	1038
273	20230731	153400	2547393270	15850	15850	15850	15850	0
274	20230731	153300	2547393270	15850	15850	15850	15850	0
275	20230731	153200	2547393270	15850	15850	15850	15850	0
276	20230731	153100	2547393270	15850	15850	15850	15850	0
277	20230731	153000	2547393270	15850	15850	15850	15850	1038
278	20230731	152900	2530940970	15770	15770	15770	15770	0
279	20230731	152800	2530940970	15770	15770	15770	15770	0
280	20230731	152700	2530940970	15770	15770	15770	15770	0
281	20230731	152600	2530940970	15770	15770	15770	15770	0
282	20230731	152500	2530940970	15770	15770	15770	15770	0
283	20230731	152400	2530940970	15770	15770	15770	15770	0
284	20230731	152300	2530940970	15770	15770	15770	15770	0
285	20230731	152200	2530940970	15770	15770	15770	15770	0
286	20230731	152100	2530940970	15770	15770	15770	15770	0
287	20230731	152000	2530940970	15770	15770	15770	15770	0
288	20230731	151900	2530940970	15770	15780	15780	15770	571
289	20230731	151800	2521936100	15780	15770	15780	15740	1792
290	20230731	151700	2493706870	15780	15770	15790	15770	620
291	20230731	151600	2483920680	15780	15740	15780	15740	149
292	20230731	151500	2481572600	15740	15760	15760	15740	331
293	20230731	151400	2476361740	15760	15760	15760	15750	246
294	20230731	151300	2472486180	15760	15750	15760	15750	101
295	20230731	151200	2470895390	15740	15750	15750	15740	266
296	20230731	151100	2466707880	15750	15740	15750	15740	171
297	20230731	151000	2464016040	15740	15740	15750	15740	158
298	20230731	150900	2461529070	15730	15740	15740	15730	860
299	20230731	150800	2447993370	15740	15750	15750	15740	142
300	20230731	150700	2445758270	15740	15740	15740	15730	490
301	20230731	150600	2438046380	15740	15750	15750	15740	85
302	20230731	150500	2436708330	15740	15730	15740	15730	749
303	20230731	150400	2424920070	15730	15740	15740	15730	157
304	20230731	150300	2422449600	15740	15730	15740	15730	570
305	20230731	150200	2413482800	15730	15730	15740	15730	208
306	20230731	150100	2410210390	15730	15740	15740	15730	298
307	20230731	150000	2405522270	15760	15730	15760	15730	324
308	20230731	145900	2400422670	15730	15730	15730	15730	70
309	20230731	145800	2399321570	15730	15730	15740	15730	225
310	20230731	145700	2395782310	15720	15730	15730	15720	119
311	20230731	145600	2393911130	15730	15730	15730	15720	1373
312	20230731	145500	2372314550	15720	15720	15720	15720	190
313	20230731	145400	2369327750	15720	15720	15730	15720	462
314	20230731	145300	2362064810	15720	15720	15730	15720	197
315	20230731	145200	2358967960	15730	15730	15730	15720	77
316	20230731	145100	2357757440	15720	15720	15720	15720	2139
317	20230731	145000	2324132360	15720	15740	15740	15720	809
318	20230731	144900	2311407520	15750	15730	15750	15730	250
319	20230731	144800	2307474800	15720	15730	15730	15720	328
320	20230731	144700	2302316530	15720	15720	15720	15710	156
321	20230731	144600	2299864920	15710	15720	15720	15710	240
322	20230731	144500	2296093820	15730	15720	15730	15710	540
323	20230731	144400	2287605630	15710	15720	15720	15710	319
324	20230731	144300	2282593950	15710	15720	15720	15710	145
325	20230731	144200	2280315250	15720	15710	15720	15710	219
326	20230731	144100	2276873300	15710	15700	15710	15700	140
327	20230731	144000	2274674580	15700	15700	15720	15700	403
328	20230731	143900	2268347390	15700	15700	15700	15700	142
329	20230731	143800	2266117990	15690	15700	15700	15690	1683
330	20230731	143700	2239695600	15700	15700	15700	15700	96
331	20230731	143600	2238188400	15700	15700	15700	15700	176
332	20230731	143500	2235425200	15700	15700	15700	15700	122
333	20230731	143400	2233509800	15700	15700	15710	15690	427
334	20230731	143300	2226805420	15700	15710	15710	15690	179
335	20230731	143200	2223995430	15700	15700	15700	15690	331
336	20230731	143100	2218798880	15700	15710	15710	15700	1498
337	20230731	143000	2195279360	15710	15710	15710	15710	141
338	20230731	142900	2193064250	15700	15730	15730	15700	509
339	20230731	142800	2185066880	15720	15710	15720	15710	224
340	20230731	142700	2181546990	15710	15710	15710	15700	250
341	20230731	142600	2177620400	15700	15710	15720	15700	411
342	20230731	142500	2171164250	15710	15720	15720	15710	470
343	20230731	142400	2163776560	15710	15710	15710	15710	215
344	20230731	142300	2160398910	15710	15710	15710	15710	95
345	20230731	142200	2158906460	15710	15710	15710	15710	692
346	20230731	142100	2148035140	15710	15720	15720	15710	81
347	20230731	142000	2146762530	15720	15720	15720	15710	296
348	20230731	141900	2142112200	15720	15740	15740	15710	493
349	20230731	141800	2134362440	15740	15740	15750	15740	204
350	20230731	141700	2131151450	15750	15750	15750	15750	5
351	20230731	141600	2131072700	15750	15750	15750	15750	88
352	20230731	141500	2129686700	15750	15750	15750	15750	16
353	20230731	141400	2129434700	15750	15750	15750	15750	2
354	20230731	141300	2129403200	15740	15740	15740	15740	501
355	20230731	141200	2121517460	15740	15740	15740	15740	0
356	20230731	141100	2121517460	15740	15740	15740	15740	57
357	20230731	141000	2120620280	15740	15740	15740	15740	0
358	20230731	140900	2120620280	15740	15710	15740	15710	8
359	20230731	140800	2120494510	15710	15720	15720	15710	546
360	20230731	140700	2111916630	15720	15720	15720	15720	37
361	20230731	140600	2111334990	15720	15730	15730	15720	200
362	20230731	140500	2108190940	15720	15720	15720	15720	1
363	20230731	140400	2108175220	15750	15710	15750	15710	301
364	20230731	140300	2103446470	15710	15740	15740	15710	1392
365	20230731	140200	2081559050	15740	15740	15740	15740	48
366	20230731	140100	2080803530	15740	15740	15740	15730	750
367	20230731	140000	2069001270	15740	15750	15750	15740	7
368	20230731	135900	2068891030	15750	15750	15750	15750	10
369	20230731	135800	2068733530	15750	15740	15750	15740	157
370	20230731	135700	2066262280	15750	15750	15750	15750	10
371	20230731	135600	2066104780	15750	15740	15750	15740	55
372	20230731	135500	2065239010	15740	15740	15740	15740	704
373	20230731	135400	2054158050	15750	15740	15750	15740	135
374	20230731	135300	2052033140	15740	15750	15750	15740	18
375	20230731	135200	2051749720	15750	15750	15750	15750	138
376	20230731	135100	2049576220	15750	15760	15760	15750	468
377	20230731	135000	2042204390	15760	15790	15790	15760	505
378	20230731	134900	2034245500	15760	15770	15770	15760	45
379	20230731	134800	2033536290	15760	15760	15760	15760	73
380	20230731	134700	2032385810	15760	15770	15770	15760	249
381	20230731	134600	2028461340	15770	15770	15770	15760	270
382	20230731	134500	2024204950	15770	15790	15790	15770	980
383	20230731	134400	2008742840	15800	15800	15800	15800	74
384	20230731	134300	2007573640	15800	15800	15800	15800	81
385	20230731	134200	2006293840	15800	15790	15800	15790	540
386	20230731	134100	1997767090	15790	15790	15790	15790	22
387	20230731	134000	1997419710	15780	15790	15790	15780	36
388	20230731	133900	1996851620	15790	15790	15790	15790	777
389	20230731	133800	1984582790	15790	15800	15800	15790	441
390	20230731	133700	1977618960	15800	15820	15820	15800	250
391	20230731	133600	1973668860	15820	15810	15820	15810	103
392	20230731	133500	1972040400	15810	15810	15810	15810	103
393	20230731	133400	1970411970	15810	15800	15810	15800	725
394	20230731	133300	1958951720	15810	15810	15810	15810	1
395	20230731	133200	1958935910	15810	15810	15810	15810	40
396	20230731	133100	1958303510	15810	15810	15810	15810	0
397	20230731	133000	1958303510	15810	15810	15810	15810	188
398	20230731	132900	1955331230	15800	15800	15800	15800	40
399	20230731	132800	1954699230	15800	15810	15810	15800	120
400	20230731	132700	1952803130	15810	15810	15810	15800	44
401	20230731	132600	1952107590	15800	15810	15810	15800	69
402	20230731	132500	1951017370	15800	15810	15810	15800	174
403	20230731	132400	1948268120	15810	15810	15810	15810	43
404	20230731	132300	1947588290	15810	15820	15820	15810	120
405	20230731	132200	1945690750	15840	15820	15840	15820	65
406	20230731	132100	1944662430	15850	15850	15850	15850	50
407	20230731	132000	1943869930	15850	15850	15850	15850	1
408	20230731	131900	1943854080	15810	15810	15810	15810	217
409	20230731	131800	1940423310	15810	15870	15870	15810	8
410	20230731	131700	1940296410	15870	15870	15870	15870	12
411	20230731	131600	1940105970	15870	15870	15870	15870	100
412	20230731	131500	1938518970	15880	15880	15880	15880	2
413	20230731	131400	1938487210	15880	15810	15880	15810	624
414	20230731	131300	1928579630	15810	15810	15810	15810	2
415	20230731	131200	1928548010	15810	15810	15810	15810	424
416	20230731	131100	1921844570	15810	15810	15810	15810	294
417	20230731	131000	1917196430	15810	15810	15810	15810	117
418	20230731	130900	1915346660	15810	15810	15810	15810	675
419	20230731	130800	1904674910	15810	15800	15810	15800	985
420	20230731	130700	1889102240	15810	15880	15880	15810	1577
421	20230731	130600	1864158820	15880	15880	15880	15880	12
422	20230731	130500	1863968260	15810	15810	15810	15810	0
423	20230731	130400	1863968260	15810	15810	15810	15810	0
424	20230731	130300	1863968260	15810	15820	15820	15810	109
425	20230731	130200	1862244420	15820	15880	15880	15820	614
426	20230731	130100	1852529750	15880	15880	15880	15880	2
427	20230731	130000	1852497990	15880	15880	15880	15880	0
428	20230731	125900	1852497990	15880	15810	15880	15810	81
429	20230731	125800	1851217300	15810	15810	15810	15810	2
430	20230731	125700	1851185680	15810	15810	15810	15810	1
431	20230731	125600	1851169870	15810	15810	15810	15810	21
432	20230731	125500	1850837860	15770	15770	15770	15770	1
433	20230731	125400	1850822090	15770	15770	15770	15770	0
434	20230731	125300	1850822090	15770	15770	15770	15770	200
435	20230731	125200	1847668090	15770	15810	15810	15770	201
436	20230731	125100	1844496000	15810	15800	15810	15800	13
437	20230731	125000	1844290530	15800	15780	15800	15780	54
438	20230731	124900	1843438330	15780	15780	15780	15780	19
439	20230731	124800	1843138510	15780	15770	15780	15770	318
440	20230731	124700	1838123550	15770	15770	15770	15770	180
441	20230731	124600	1835284950	15770	15780	15780	15770	27
442	20230731	124500	1834859040	15780	15790	15790	15780	510
443	20230731	124400	1826810780	15780	15780	15780	15780	121
444	20230731	124300	1824901400	15780	15790	15790	15780	351
445	20230731	124200	1819361720	15790	15810	15810	15780	737
446	20230731	124100	1807728380	15840	15840	15840	15840	28
447	20230731	124000	1807284860	15840	15780	15840	15780	4179
448	20230731	123900	1741339880	15790	15810	15810	15790	718
449	20230731	123800	1729991330	15810	15830	15830	15810	927
450	20230731	123700	1715325620	15840	15840	15840	15820	61
451	20230731	123600	1714360380	15820	15840	15840	15820	295
452	20230731	123500	1709691010	15840	15840	15840	15840	21
453	20230731	123400	1709358370	15840	15840	15840	15840	60
454	20230731	123300	1708407970	15840	15860	15860	15840	119
455	20230731	123200	1706521250	15860	15860	15860	15860	30
456	20230731	123100	1706045450	15860	15860	15860	15860	20
457	20230731	123000	1705728250	15860	15860	15860	15860	0
458	20230731	122900	1705728250	15860	15870	15870	15860	259
459	20230731	122800	1701620380	15880	15880	15880	15880	0
460	20230731	122700	1701620380	15880	15880	15880	15880	10
461	20230731	122600	1701461580	15850	15850	15850	15850	20
462	20230731	122500	1701144580	15850	15850	15850	15850	1306
463	20230731	122400	1680444480	15850	15850	15850	15850	38
464	20230731	122300	1679842180	15850	15850	15850	15850	200
465	20230731	122200	1676672180	15850	15850	15850	15850	263
466	20230731	122100	1672503630	15850	15860	15860	15850	654
467	20230731	122000	1662136040	15870	15870	15870	15870	211
468	20230731	121900	1658787470	15880	15890	15890	15880	101
469	20230731	121800	1657182930	15900	15900	15900	15900	13
470	20230731	121700	1656976230	15900	15900	15900	15900	200
471	20230731	121600	1653796230	15900	15900	15900	15900	180
472	20230731	121500	1650934230	15900	15920	15920	15900	240
473	20230731	121400	1647116430	15930	15930	15930	15930	3
474	20230731	121300	1647068640	15940	15940	15940	15940	0
475	20230731	121200	1647068640	15940	15950	15950	15940	15
476	20230731	121100	1646829440	15970	15970	15970	15970	20
477	20230731	121000	1646510040	15970	15970	15970	15970	1
478	20230731	120900	1646494070	15910	15910	15910	15910	16
479	20230731	120800	1646239510	15910	15910	15910	15910	11
480	20230731	120700	1646064500	15910	15990	15990	15910	189
481	20230731	120600	1643055880	15990	15990	15990	15990	1
482	20230731	120500	1643039890	16000	16000	16000	16000	0
483	20230731	120400	1643039890	16000	16000	16000	16000	0
484	20230731	120300	1643039890	16000	16000	16000	16000	0
485	20230731	120200	1643039890	16000	16000	16000	16000	0
486	20230731	120100	1643039890	16000	16020	16020	16000	47
487	20230731	120000	1642287870	16020	16010	16020	16010	21
488	20230731	115900	1641951560	16020	16020	16020	16020	39
489	20230731	115800	1641326780	16050	16050	16050	16050	2
490	20230731	115700	1641294680	16020	16000	16020	16000	430
491	20230731	115600	1634410660	16000	15990	16000	15990	116
492	20230731	115500	1632555020	15990	15980	15990	15980	93
493	20230731	115400	1631068490	15970	15930	15970	15930	25
494	20230731	115300	1630670180	15930	15910	15930	15910	568
495	20230731	115200	1621633260	15910	15910	15910	15910	2
496	20230731	115100	1621601440	15910	15910	15910	15910	95
497	20230731	115000	1620089990	15910	15910	15910	15910	5
498	20230731	114900	1620010440	15910	15910	15910	15910	2
499	20230731	114800	1619978620	15910	15910	15910	15910	1
500	20230731	114700	1619962710	15870	15870	15870	15850	337
501	20230731	114600	1614616470	15870	15890	15890	15870	712
502	20230731	114500	1603305030	15870	15870	15870	15870	502
503	20230731	114400	1595338290	15880	15890	15890	15880	184
504	20230731	114300	1592415990	15880	15920	15920	15880	536
505	20230731	114200	1583892540	15930	15920	15930	15920	40
506	20230731	114100	1583255350	15910	15970	15970	15910	970
507	20230731	114000	1567801540	15970	16000	16000	15970	249
508	20230731	113900	1563821060	16000	16020	16020	16000	162
509	20230731	113800	1561228350	16010	16020	16020	16010	2
510	20230731	113700	1561196320	16020	16020	16020	16020	38
511	20230731	113600	1560587560	16050	16010	16050	16010	39
512	20230731	113500	1559963130	16060	16060	16060	16060	0
513	20230731	113400	1559963130	16060	16000	16060	16000	89
514	20230731	113300	1558537110	16070	16070	16070	16070	0
515	20230731	113200	1558537110	16070	16070	16070	16070	1
516	20230731	113100	1558521040	15980	15980	15980	15980	6
517	20230731	113000	1558425160	15980	15980	15980	15980	94
518	20230731	112900	1556923040	15970	15970	15970	15970	52
519	20230731	112800	1556092600	15980	15980	15980	15980	56
520	20230731	112700	1555197720	15980	15980	15980	15980	467
521	20230731	112600	1547735060	15980	15980	15980	15970	182
522	20230731	112500	1544826790	15980	15990	15990	15980	655
523	20230731	112400	1534357780	16000	16020	16020	16000	552
524	20230731	112300	1525524520	16020	16080	16080	16020	571
525	20230731	112200	1516365020	16090	16090	16090	16080	402
526	20230731	112100	1509897750	16090	16080	16090	16080	190
527	20230731	112000	1506841600	16080	16080	16080	16080	120
528	20230731	111900	1504912000	16060	16060	16060	16060	38
529	20230731	111800	1504301720	16090	16080	16090	16050	2423
530	20230731	111700	1465368250	16080	16080	16090	16080	676
531	20230731	111600	1454498100	16070	16070	16070	16070	9
532	20230731	111500	1454353470	16070	16070	16070	16070	84
533	20230731	111400	1453003590	16070	16080	16080	16070	29
534	20230731	111300	1452537450	16080	16080	16080	16060	54
535	20230731	111200	1451669440	16070	16070	16070	16060	35
536	20230731	111100	1451107090	16070	16070	16070	16070	14
537	20230731	111000	1450882110	16080	16090	16090	16080	591
538	20230731	110900	1441378440	16090	16090	16090	16090	23
539	20230731	110800	1441008370	16090	16090	16090	16080	69
540	20230731	110700	1439898180	16090	16090	16090	16090	41
541	20230731	110600	1439238490	16090	16090	16090	16090	3
542	20230731	110500	1439190220	16090	16120	16120	16090	546
543	20230731	110400	1430394000	16120	16130	16130	16120	678
544	20230731	110300	1419464070	16130	16140	16150	16130	581
545	20230731	110200	1410087100	16140	16140	16140	16130	400
546	20230731	110100	1403631350	16140	16100	16140	16090	1196
547	20230731	110000	1384367390	16090	16050	16090	16050	3119
548	20230731	105900	1334235470	16040	16020	16040	16010	418
549	20230731	105800	1327534840	16030	16030	16030	16030	187
550	20230731	105700	1324537230	16030	16030	16030	16030	20
551	20230731	105600	1324216630	16030	16030	16030	16020	330
552	20230731	105500	1318927680	16030	16030	16030	16030	14
553	20230731	105400	1318703260	16030	16010	16030	16010	120
554	20230731	105300	1316781660	16000	16010	16010	16000	365
555	20230731	105200	1310938060	16020	16040	16050	16020	782
556	20230731	105100	1298396650	16040	16040	16040	16040	247
557	20230731	105000	1294434770	16050	16060	16060	16050	122
558	20230731	104900	1292476650	16060	16060	16060	16050	268
559	20230731	104800	1288173170	16060	16050	16060	16050	97
560	20230731	104700	1286615610	16050	16050	16060	16050	420
561	20230731	104600	1279874220	16050	16050	16050	16020	64
562	20230731	104500	1278847440	16050	16020	16050	16020	1086
563	20230731	104400	1261437220	16010	16010	16010	16010	11
564	20230731	104300	1261261110	16010	16020	16020	16010	79
565	20230731	104200	1259995940	16010	16010	16010	16010	11
566	20230731	104100	1259819830	16010	16000	16010	16000	8
567	20230731	104000	1259691810	16000	15990	16020	15990	347
568	20230731	103900	1254135900	15990	15990	15990	15990	10
569	20230731	103800	1253976000	15990	15980	15990	15980	70
570	20230731	103700	1252857010	15990	15990	15990	15990	233
571	20230731	103600	1249131340	15990	15990	15990	15980	93
572	20230731	103500	1247644440	15980	15990	16000	15980	1064
573	20230731	103400	1230631590	15980	15990	16020	15980	107
574	20230731	103300	1228920510	15990	16000	16000	15990	50
575	20230731	103200	1228120810	16000	16020	16020	16000	657
576	20230731	103100	1217605140	16030	16030	16030	16020	351
577	20230731	103000	1211981640	16030	16030	16030	16030	1
578	20230731	102900	1211965610	16020	16010	16020	16010	483
579	20230731	102800	1204230390	16010	16010	16030	16010	117
580	20230731	102700	1202356180	16030	16010	16030	16010	41
581	20230731	102600	1201699730	16030	16020	16030	16010	62
582	20230731	102500	1200706920	16010	16040	16040	16010	466
583	20230731	102400	1193242760	16050	16050	16050	16050	6
584	20230731	102300	1193146460	16050	16060	16060	16050	111
585	20230731	102200	1191363910	16060	16000	16060	16000	688
586	20230731	102100	1180332030	16060	16050	16060	16040	899
587	20230731	102000	1165903780	16070	15990	16070	15990	612
588	20230731	101900	1156105110	15990	15980	15990	15980	127
589	20230731	101800	1154075070	16000	15990	16000	15930	969
590	20230731	101700	1138577810	15990	15950	16000	15900	1740
591	20230731	101600	1110807820	15950	15950	15950	15900	567
592	20230731	101500	1101790630	15950	15950	15950	15950	296
593	20230731	101400	1097069430	15950	15920	15950	15920	308
594	20230731	101300	1092165670	15910	15880	15910	15880	1845
595	20230731	101200	1062840430	15880	15880	15880	15880	37
596	20230731	101100	1062252870	15880	15870	15880	15870	137
597	20230731	101000	1060078570	15870	15870	15870	15870	3
598	20230731	100900	1060030960	15880	15900	15900	15750	1069
599	20230731	100800	1043150720	15900	15850	15900	15850	332
600	20230731	100700	1037888120	15810	15820	15820	15810	180
601	20230731	100600	1035041780	15790	15810	15810	15790	869
602	20230731	100500	1021307060	15810	15820	15820	15810	48
603	20230731	100400	1020547940	15820	15880	15880	15820	234
604	20230731	100300	1016838980	15880	15890	15890	15790	1016
605	20230731	100200	1000729410	15890	15910	15910	15880	390
606	20230731	100100	994530050	15910	15930	15930	15910	105
607	20230731	100000	992858670	15930	15960	15960	15920	225
608	20230731	095900	989274980	15920	15940	15940	15920	331
609	20230731	095800	983999970	15940	15970	15970	15940	1252
610	20230731	095700	964019480	15970	15970	15980	15960	483
611	20230731	095600	956309630	15980	15980	15980	15980	116
612	20230731	095500	954455950	15960	15980	15980	15960	256
613	20230731	095400	950369040	15990	16060	16060	15990	1282
614	20230731	095300	929805110	16080	16050	16100	16050	674
615	20230731	095200	918956490	16100	15980	16100	15980	1985
616	20230731	095100	887104160	16000	15960	16000	15950	566
617	20230731	095000	878061090	15960	15940	15960	15930	845
618	20230731	094900	864584020	15930	15890	15930	15890	470
619	20230731	094800	857099670	15890	15820	15890	15790	677
620	20230731	094700	846382190	15830	15750	15830	15750	1093
621	20230731	094600	829134940	15750	15760	15760	15750	80
622	20230731	094500	827874840	15760	15680	15760	15680	103
623	20230731	094400	826259720	15680	15760	15760	15680	101
624	20230731	094300	824675570	15680	15680	15680	15680	3
625	20230731	094200	824628530	15680	15770	15770	15680	1719
626	20230731	094100	797660940	15700	15680	15750	15680	1260
627	20230731	094000	777849360	15680	15690	15690	15680	71
628	20230731	093900	776735770	15700	15700	15700	15690	91
629	20230731	093800	775307490	15680	15670	15680	15660	457
630	20230731	093700	768145920	15670	15660	15670	15660	319
631	20230731	093600	763149990	15660	15660	15670	15660	408
632	20230731	093500	756760590	15660	15670	15670	15650	680
633	20230731	093400	746114070	15680	15680	15680	15670	134
634	20230731	093300	744013050	15680	15680	15680	15660	90
635	20230731	093200	742602400	15680	15640	15680	15640	254
636	20230731	093100	738622320	15680	15640	15680	15640	66
637	20230731	093000	737590030	15640	15600	15680	15600	703
638	20230731	092900	726604700	15590	15600	15600	15580	212
639	20230731	092800	723301310	15580	15600	15600	15560	292
640	20230731	092700	718751340	15600	15600	15600	15600	20
641	20230731	092600	718439340	15550	15570	15580	15540	582
642	20230731	092500	709383950	15530	15520	15570	15510	2908
643	20230731	092400	664241690	15530	15570	15590	15520	4141
644	20230731	092300	599823580	15610	15620	15620	15560	5089
645	20230731	092200	520429580	15640	15690	15740	15620	2909
646	20230731	092100	474848120	15700	15730	15740	15690	1205
647	20230731	092000	455929750	15740	15710	15740	15700	2318
648	20230731	091900	419473440	15700	15700	15750	15700	1005
649	20230731	091800	403694190	15700	15700	15730	15670	1947
650	20230731	091700	373164280	15700	15710	15710	15680	404
651	20230731	091600	366826340	15700	15690	15700	15660	1270
652	20230731	091500	346914140	15690	15780	15780	15690	2848
653	20230731	091400	302069980	15780	15880	15920	15780	4058
654	20230731	091300	237769010	15880	15900	15900	15880	665
655	20230731	091200	227200240	15900	15950	15960	15870	517
656	20230731	091100	218982690	15870	15870	15950	15870	261
657	20230731	091000	214839740	15870	15920	15950	15870	1915
658	20230731	090900	184411960	15900	15950	15950	15900	2
659	20230731	090800	184380110	15960	15870	15960	15870	1872
660	20230731	090700	154658650	15880	15960	15960	15870	436
661	20230731	090600	147736940	15960	15880	15970	15880	562
662	20230731	090500	138805200	15970	15880	15970	15880	875
663	20230731	090400	124850920	15880	15920	15980	15880	1279
664	20230731	090300	104486120	15980	15900	15980	15900	84
665	20230731	090200	103148740	15900	15870	15980	15870	2224
666	20230731	090100	67816080	15870	15870	15900	15870	1226
667	20230731	090000	48354160	15880	15750	15880	15720	3044