KissMeData/456440/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	210000	418855365	2090	2090	2090	2090	3081
3	20230731	205900	418855365	2090	2090	2090	2090	0
4	20230731	205800	418855365	2090	2090	2090	2090	0
5	20230731	205700	418855365	2090	2090	2090	2090	0
6	20230731	205600	418855365	2090	2090	2090	2090	0
7	20230731	205500	418855365	2090	2090	2090	2090	0
8	20230731	205400	418855365	2090	2090	2090	2090	0
9	20230731	205300	418855365	2090	2090	2090	2090	0
10	20230731	205200	418855365	2090	2090	2090	2090	0
11	20230731	205100	418855365	2090	2090	2090	2090	0
12	20230731	205000	418855365	2090	2090	2090	2090	0
13	20230731	204900	418855365	2090	2090	2090	2090	0
14	20230731	204800	418855365	2090	2090	2090	2090	0
15	20230731	204700	418855365	2090	2090	2090	2090	0
16	20230731	204600	418855365	2090	2090	2090	2090	0
17	20230731	204500	418855365	2090	2090	2090	2090	0
18	20230731	204400	418855365	2090	2090	2090	2090	0
19	20230731	204300	418855365	2090	2090	2090	2090	0
20	20230731	204200	418855365	2090	2090	2090	2090	0
21	20230731	204100	418855365	2090	2090	2090	2090	0
22	20230731	204000	418855365	2090	2090	2090	2090	0
23	20230731	203900	418855365	2090	2090	2090	2090	0
24	20230731	203800	418855365	2090	2090	2090	2090	0
25	20230731	203700	418855365	2090	2090	2090	2090	0
26	20230731	203600	418855365	2090	2090	2090	2090	0
27	20230731	203500	418855365	2090	2090	2090	2090	0
28	20230731	203400	418855365	2090	2090	2090	2090	0
29	20230731	203300	418855365	2090	2090	2090	2090	0
30	20230731	203200	418855365	2090	2090	2090	2090	0
31	20230731	203100	418855365	2090	2090	2090	2090	0
32	20230731	203000	418855365	2090	2090	2090	2090	3081
33	20230731	202900	418855365	2090	2090	2090	2090	0
34	20230731	202800	418855365	2090	2090	2090	2090	0
35	20230731	202700	418855365	2090	2090	2090	2090	0
36	20230731	202600	418855365	2090	2090	2090	2090	0
37	20230731	202500	418855365	2090	2090	2090	2090	0
38	20230731	202400	418855365	2090	2090	2090	2090	0
39	20230731	202300	418855365	2090	2090	2090	2090	0
40	20230731	202200	418855365	2090	2090	2090	2090	0
41	20230731	202100	418855365	2090	2090	2090	2090	0
42	20230731	202000	418855365	2090	2090	2090	2090	0
43	20230731	201900	418855365	2090	2090	2090	2090	0
44	20230731	201800	418855365	2090	2090	2090	2090	0
45	20230731	201700	418855365	2090	2090	2090	2090	0
46	20230731	201600	418855365	2090	2090	2090	2090	0
47	20230731	201500	418855365	2090	2090	2090	2090	0
48	20230731	201400	418855365	2090	2090	2090	2090	0
49	20230731	201300	418855365	2090	2090	2090	2090	0
50	20230731	201200	418855365	2090	2090	2090	2090	0
51	20230731	201100	418855365	2090	2090	2090	2090	0
52	20230731	201000	418855365	2090	2090	2090	2090	0
53	20230731	200900	418855365	2090	2090	2090	2090	0
54	20230731	200800	418855365	2090	2090	2090	2090	0
55	20230731	200700	418855365	2090	2090	2090	2090	0
56	20230731	200600	418855365	2090	2090	2090	2090	0
57	20230731	200500	418855365	2090	2090	2090	2090	0
58	20230731	200400	418855365	2090	2090	2090	2090	0
59	20230731	200300	418855365	2090	2090	2090	2090	0
60	20230731	200200	418855365	2090	2090	2090	2090	0
61	20230731	200100	418855365	2090	2090	2090	2090	0
62	20230731	200000	418855365	2090	2090	2090	2090	3081
63	20230731	195900	418855365	2090	2090	2090	2090	0
64	20230731	195800	418855365	2090	2090	2090	2090	0
65	20230731	195700	418855365	2090	2090	2090	2090	0
66	20230731	195600	418855365	2090	2090	2090	2090	0
67	20230731	195500	418855365	2090	2090	2090	2090	0
68	20230731	195400	418855365	2090	2090	2090	2090	0
69	20230731	195300	418855365	2090	2090	2090	2090	0
70	20230731	195200	418855365	2090	2090	2090	2090	0
71	20230731	195100	418855365	2090	2090	2090	2090	0
72	20230731	195000	418855365	2090	2090	2090	2090	0
73	20230731	194900	418855365	2090	2090	2090	2090	0
74	20230731	194800	418855365	2090	2090	2090	2090	0
75	20230731	194700	418855365	2090	2090	2090	2090	0
76	20230731	194600	418855365	2090	2090	2090	2090	0
77	20230731	194500	418855365	2090	2090	2090	2090	0
78	20230731	194400	418855365	2090	2090	2090	2090	0
79	20230731	194300	418855365	2090	2090	2090	2090	0
80	20230731	194200	418855365	2090	2090	2090	2090	0
81	20230731	194100	418855365	2090	2090	2090	2090	0
82	20230731	194000	418855365	2090	2090	2090	2090	0
83	20230731	193900	418855365	2090	2090	2090	2090	0
84	20230731	193800	418855365	2090	2090	2090	2090	0
85	20230731	193700	418855365	2090	2090	2090	2090	0
86	20230731	193600	418855365	2090	2090	2090	2090	0
87	20230731	193500	418855365	2090	2090	2090	2090	0
88	20230731	193400	418855365	2090	2090	2090	2090	0
89	20230731	193300	418855365	2090	2090	2090	2090	0
90	20230731	193200	418855365	2090	2090	2090	2090	0
91	20230731	193100	418855365	2090	2090	2090	2090	0
92	20230731	193000	418855365	2090	2090	2090	2090	3081
93	20230731	192900	418855365	2090	2090	2090	2090	0
94	20230731	192800	418855365	2090	2090	2090	2090	0
95	20230731	192700	418855365	2090	2090	2090	2090	0
96	20230731	192600	418855365	2090	2090	2090	2090	0
97	20230731	192500	418855365	2090	2090	2090	2090	0
98	20230731	192400	418855365	2090	2090	2090	2090	0
99	20230731	192300	418855365	2090	2090	2090	2090	0
100	20230731	192200	418855365	2090	2090	2090	2090	0
101	20230731	192100	418855365	2090	2090	2090	2090	0
102	20230731	192000	418855365	2090	2090	2090	2090	0
103	20230731	191900	418855365	2090	2090	2090	2090	0
104	20230731	191800	418855365	2090	2090	2090	2090	0
105	20230731	191700	418855365	2090	2090	2090	2090	0
106	20230731	191600	418855365	2090	2090	2090	2090	0
107	20230731	191500	418855365	2090	2090	2090	2090	0
108	20230731	191400	418855365	2090	2090	2090	2090	0
109	20230731	191300	418855365	2090	2090	2090	2090	0
110	20230731	191200	418855365	2090	2090	2090	2090	0
111	20230731	191100	418855365	2090	2090	2090	2090	0
112	20230731	191000	418855365	2090	2090	2090	2090	0
113	20230731	190900	418855365	2090	2090	2090	2090	0
114	20230731	190800	418855365	2090	2090	2090	2090	0
115	20230731	190700	418855365	2090	2090	2090	2090	0
116	20230731	190600	418855365	2090	2090	2090	2090	0
117	20230731	190500	418855365	2090	2090	2090	2090	0
118	20230731	190400	418855365	2090	2090	2090	2090	0
119	20230731	190300	418855365	2090	2090	2090	2090	0
120	20230731	190200	418855365	2090	2090	2090	2090	0
121	20230731	190100	418855365	2090	2090	2090	2090	0
122	20230731	190000	418855365	2090	2090	2090	2090	3081
123	20230731	185900	418855365	2090	2090	2090	2090	0
124	20230731	185800	418855365	2090	2090	2090	2090	0
125	20230731	185700	418855365	2090	2090	2090	2090	0
126	20230731	185600	418855365	2090	2090	2090	2090	0
127	20230731	185500	418855365	2090	2090	2090	2090	0
128	20230731	185400	418855365	2090	2090	2090	2090	0
129	20230731	185300	418855365	2090	2090	2090	2090	0
130	20230731	185200	418855365	2090	2090	2090	2090	0
131	20230731	185100	418855365	2090	2090	2090	2090	0
132	20230731	185000	418855365	2090	2090	2090	2090	0
133	20230731	184900	418855365	2090	2090	2090	2090	0
134	20230731	184800	418855365	2090	2090	2090	2090	0
135	20230731	184700	418855365	2090	2090	2090	2090	0
136	20230731	184600	418855365	2090	2090	2090	2090	0
137	20230731	184500	418855365	2090	2090	2090	2090	0
138	20230731	184400	418855365	2090	2090	2090	2090	0
139	20230731	184300	418855365	2090	2090	2090	2090	0
140	20230731	184200	418855365	2090	2090	2090	2090	0
141	20230731	184100	418855365	2090	2090	2090	2090	0
142	20230731	184000	418855365	2090	2090	2090	2090	0
143	20230731	183900	418855365	2090	2090	2090	2090	0
144	20230731	183800	418855365	2090	2090	2090	2090	0
145	20230731	183700	418855365	2090	2090	2090	2090	0
146	20230731	183600	418855365	2090	2090	2090	2090	0
147	20230731	183500	418855365	2090	2090	2090	2090	0
148	20230731	183400	418855365	2090	2090	2090	2090	0
149	20230731	183300	418855365	2090	2090	2090	2090	0
150	20230731	183200	418855365	2090	2090	2090	2090	0
151	20230731	183100	418855365	2090	2090	2090	2090	0
152	20230731	183000	418855365	2090	2090	2090	2090	3081
153	20230731	182900	418855365	2090	2090	2090	2090	0
154	20230731	182800	418855365	2090	2090	2090	2090	0
155	20230731	182700	418855365	2090	2090	2090	2090	0
156	20230731	182600	418855365	2090	2090	2090	2090	0
157	20230731	182500	418855365	2090	2090	2090	2090	0
158	20230731	182400	418855365	2090	2090	2090	2090	0
159	20230731	182300	418855365	2090	2090	2090	2090	0
160	20230731	182200	418855365	2090	2090	2090	2090	0
161	20230731	182100	418855365	2090	2090	2090	2090	0
162	20230731	182000	418855365	2090	2090	2090	2090	0
163	20230731	181900	418855365	2090	2090	2090	2090	0
164	20230731	181800	418855365	2090	2090	2090	2090	0
165	20230731	181700	418855365	2090	2090	2090	2090	0
166	20230731	181600	418855365	2090	2090	2090	2090	0
167	20230731	181500	418855365	2090	2090	2090	2090	0
168	20230731	181400	418855365	2090	2090	2090	2090	0
169	20230731	181300	418855365	2090	2090	2090	2090	0
170	20230731	181200	418855365	2090	2090	2090	2090	0
171	20230731	181100	418855365	2090	2090	2090	2090	0
172	20230731	181000	418855365	2090	2090	2090	2090	0
173	20230731	180900	418855365	2090	2090	2090	2090	0
174	20230731	180800	418855365	2090	2090	2090	2090	0
175	20230731	180700	418855365	2090	2090	2090	2090	0
176	20230731	180600	418855365	2090	2090	2090	2090	0
177	20230731	180500	418855365	2090	2090	2090	2090	0
178	20230731	180400	418855365	2090	2090	2090	2090	0
179	20230731	180300	418855365	2090	2090	2090	2090	0
180	20230731	180200	418855365	2090	2090	2090	2090	0
181	20230731	180100	418855365	2090	2090	2090	2090	0
182	20230731	180000	418855365	2090	2090	2090	2090	3081
183	20230731	175900	418855365	2090	2090	2090	2090	0
184	20230731	175800	418855365	2090	2090	2090	2090	0
185	20230731	175700	418855365	2090	2090	2090	2090	0
186	20230731	175600	418855365	2090	2090	2090	2090	0
187	20230731	175500	418855365	2090	2090	2090	2090	0
188	20230731	175400	418855365	2090	2090	2090	2090	0
189	20230731	175300	418855365	2090	2090	2090	2090	0
190	20230731	175200	418855365	2090	2090	2090	2090	0
191	20230731	175100	418855365	2090	2090	2090	2090	0
192	20230731	175000	418855365	2090	2090	2090	2090	0
193	20230731	174900	418855365	2090	2090	2090	2090	0
194	20230731	174800	418855365	2090	2090	2090	2090	0
195	20230731	174700	418855365	2090	2090	2090	2090	0
196	20230731	174600	418855365	2090	2090	2090	2090	0
197	20230731	174500	418855365	2090	2090	2090	2090	0
198	20230731	174400	418855365	2090	2090	2090	2090	0
199	20230731	174300	418855365	2090	2090	2090	2090	0
200	20230731	174200	418855365	2090	2090	2090	2090	0
201	20230731	174100	418855365	2090	2090	2090	2090	0
202	20230731	174000	418855365	2090	2090	2090	2090	0
203	20230731	173900	418855365	2090	2090	2090	2090	0
204	20230731	173800	418855365	2090	2090	2090	2090	0
205	20230731	173700	418855365	2090	2090	2090	2090	0
206	20230731	173600	418855365	2090	2090	2090	2090	0
207	20230731	173500	418855365	2090	2090	2090	2090	0
208	20230731	173400	418855365	2090	2090	2090	2090	0
209	20230731	173300	418855365	2090	2090	2090	2090	0
210	20230731	173200	418855365	2090	2090	2090	2090	0
211	20230731	173100	418855365	2090	2090	2090	2090	0
212	20230731	173000	418855365	2090	2090	2090	2090	3081
213	20230731	172900	418855365	2090	2090	2090	2090	0
214	20230731	172800	418855365	2090	2090	2090	2090	0
215	20230731	172700	418855365	2090	2090	2090	2090	0
216	20230731	172600	418855365	2090	2090	2090	2090	0
217	20230731	172500	418855365	2090	2090	2090	2090	0
218	20230731	172400	418855365	2090	2090	2090	2090	0
219	20230731	172300	418855365	2090	2090	2090	2090	0
220	20230731	172200	418855365	2090	2090	2090	2090	0
221	20230731	172100	418855365	2090	2090	2090	2090	0
222	20230731	172000	418855365	2090	2090	2090	2090	0
223	20230731	171900	418855365	2090	2090	2090	2090	0
224	20230731	171800	418855365	2090	2090	2090	2090	0
225	20230731	171700	418855365	2090	2090	2090	2090	0
226	20230731	171600	418855365	2090	2090	2090	2090	0
227	20230731	171500	418855365	2090	2090	2090	2090	0
228	20230731	171400	418855365	2090	2090	2090	2090	0
229	20230731	171300	418855365	2090	2090	2090	2090	0
230	20230731	171200	418855365	2090	2090	2090	2090	0
231	20230731	171100	418855365	2090	2090	2090	2090	0
232	20230731	171000	418855365	2090	2090	2090	2090	0
233	20230731	170900	418855365	2090	2090	2090	2090	0
234	20230731	170800	418855365	2090	2090	2090	2090	0
235	20230731	170700	418855365	2090	2090	2090	2090	0
236	20230731	170600	418855365	2090	2090	2090	2090	0
237	20230731	170500	418855365	2090	2090	2090	2090	0
238	20230731	170400	418855365	2090	2090	2090	2090	0
239	20230731	170300	418855365	2090	2090	2090	2090	0
240	20230731	170200	418855365	2090	2090	2090	2090	0
241	20230731	170100	418855365	2090	2090	2090	2090	0
242	20230731	170000	418855365	2090	2090	2090	2090	3081
243	20230731	165900	418855365	2090	2090	2090	2090	0
244	20230731	165800	418855365	2090	2090	2090	2090	0
245	20230731	165700	418855365	2090	2090	2090	2090	0
246	20230731	165600	418855365	2090	2090	2090	2090	0
247	20230731	165500	418855365	2090	2090	2090	2090	0
248	20230731	165400	418855365	2090	2090	2090	2090	0
249	20230731	165300	418855365	2090	2090	2090	2090	0
250	20230731	165200	418855365	2090	2090	2090	2090	0
251	20230731	165100	418855365	2090	2090	2090	2090	0
252	20230731	165000	418855365	2090	2090	2090	2090	0
253	20230731	164900	418855365	2090	2090	2090	2090	0
254	20230731	164800	418855365	2090	2090	2090	2090	0
255	20230731	164700	418855365	2090	2090	2090	2090	0
256	20230731	164600	418855365	2090	2090	2090	2090	0
257	20230731	164500	418855365	2090	2090	2090	2090	0
258	20230731	164400	418855365	2090	2090	2090	2090	0
259	20230731	164300	418855365	2090	2090	2090	2090	0
260	20230731	164200	418855365	2090	2090	2090	2090	0
261	20230731	164100	418855365	2090	2090	2090	2090	0
262	20230731	164000	418855365	2090	2090	2090	2090	0
263	20230731	163900	418855365	2090	2090	2090	2090	0
264	20230731	163800	418855365	2090	2090	2090	2090	0
265	20230731	163700	418855365	2090	2090	2090	2090	0
266	20230731	163600	418855365	2090	2090	2090	2090	0
267	20230731	163500	418855365	2090	2090	2090	2090	0
268	20230731	163400	418855365	2090	2090	2090	2090	0
269	20230731	163300	418855365	2090	2090	2090	2090	0
270	20230731	163200	418855365	2090	2090	2090	2090	0
271	20230731	163100	418855365	2090	2090	2090	2090	0
272	20230731	163000	418855365	2090	2090	2090	2090	3081
273	20230731	162900	418855365	2090	2090	2090	2090	0
274	20230731	162800	418855365	2090	2090	2090	2090	0
275	20230731	162700	418855365	2090	2090	2090	2090	0
276	20230731	162600	418855365	2090	2090	2090	2090	0
277	20230731	162500	418855365	2090	2090	2090	2090	0
278	20230731	162400	418855365	2090	2090	2090	2090	0
279	20230731	162300	418855365	2090	2090	2090	2090	0
280	20230731	162200	418855365	2090	2090	2090	2090	0
281	20230731	162100	418855365	2090	2090	2090	2090	0
282	20230731	162000	418855365	2090	2090	2090	2090	0
283	20230731	161900	418855365	2090	2090	2090	2090	0
284	20230731	161800	418855365	2090	2090	2090	2090	0
285	20230731	161700	418855365	2090	2090	2090	2090	0
286	20230731	161600	418855365	2090	2090	2090	2090	0
287	20230731	161500	418855365	2090	2090	2090	2090	0
288	20230731	161400	418855365	2090	2090	2090	2090	0
289	20230731	161300	418855365	2090	2090	2090	2090	0
290	20230731	161200	418855365	2090	2090	2090	2090	0
291	20230731	161100	418855365	2090	2090	2090	2090	0
292	20230731	161000	418855365	2090	2090	2090	2090	0
293	20230731	160900	418855365	2090	2090	2090	2090	0
294	20230731	160800	418855365	2090	2090	2090	2090	0
295	20230731	160700	418855365	2090	2090	2090	2090	0
296	20230731	160600	418855365	2090	2090	2090	2090	0
297	20230731	160500	418855365	2090	2090	2090	2090	0
298	20230731	160400	418855365	2090	2090	2090	2090	0
299	20230731	160300	418855365	2090	2090	2090	2090	0
300	20230731	160200	418855365	2090	2090	2090	2090	0
301	20230731	160100	418855365	2090	2090	2090	2090	0
302	20230731	160000	418855365	2090	2090	2090	2090	3081
303	20230731	155900	418855365	2090	2090	2090	2090	0
304	20230731	155800	418855365	2090	2090	2090	2090	0
305	20230731	155700	418855365	2090	2090	2090	2090	0
306	20230731	155600	418855365	2090	2090	2090	2090	0
307	20230731	155500	418855365	2090	2090	2090	2090	0
308	20230731	155400	418855365	2090	2090	2090	2090	0
309	20230731	155300	418855365	2090	2090	2090	2090	0
310	20230731	155200	418855365	2090	2090	2090	2090	0
311	20230731	155100	418855365	2090	2090	2090	2090	0
312	20230731	155000	418855365	2090	2090	2090	2090	0
313	20230731	154900	418855365	2090	2090	2090	2090	0
314	20230731	154800	418855365	2090	2090	2090	2090	0
315	20230731	154700	418855365	2090	2090	2090	2090	0
316	20230731	154600	418855365	2090	2090	2090	2090	0
317	20230731	154500	418855365	2090	2090	2090	2090	0
318	20230731	154400	418855365	2090	2090	2090	2090	0
319	20230731	154300	418855365	2090	2090	2090	2090	0
320	20230731	154200	418855365	2090	2090	2090	2090	0
321	20230731	154100	418855365	2090	2090	2090	2090	0
322	20230731	154000	418855365	2090	2090	2090	2090	0
323	20230731	153900	418855365	2090	2090	2090	2090	0
324	20230731	153800	418855365	2090	2090	2090	2090	0
325	20230731	153700	418855365	2090	2090	2090	2090	0
326	20230731	153600	418855365	2090	2090	2090	2090	0
327	20230731	153500	418855365	2090	2090	2090	2090	0
328	20230731	153400	418855365	2090	2090	2090	2090	0
329	20230731	153300	418855365	2090	2090	2090	2090	0
330	20230731	153200	418855365	2090	2090	2090	2090	0
331	20230731	153100	418855365	2090	2090	2090	2090	0
332	20230731	153000	418855365	2090	2090	2090	2090	6162
333	20230731	152900	412416075	2090	2090	2090	2090	0
334	20230731	152800	412416075	2090	2090	2090	2090	0
335	20230731	152700	412416075	2090	2090	2090	2090	0
336	20230731	152600	412416075	2090	2090	2090	2090	0
337	20230731	152500	412416075	2090	2090	2090	2090	0
338	20230731	152400	412416075	2090	2090	2090	2090	0
339	20230731	152300	412416075	2090	2090	2090	2090	0
340	20230731	152200	412416075	2090	2090	2090	2090	0
341	20230731	152100	412416075	2090	2090	2090	2090	0
342	20230731	152000	412416075	2090	2090	2090	2090	0
343	20230731	151900	412416075	2090	2085	2090	2085	220
344	20230731	151800	411957275	2090	2090	2095	2090	2750
345	20230731	151700	406209770	2085	2090	2090	2085	1001
346	20230731	151600	404122680	2085	2085	2085	2085	253
347	20230731	151500	403595175	2090	2090	2090	2090	0
348	20230731	151400	403595175	2090	2090	2090	2090	22
349	20230731	151300	403549195	2090	2090	2090	2085	123
350	20230731	151200	403292135	2090	2090	2090	2090	90
351	20230731	151100	403104035	2090	2090	2090	2090	1120
352	20230731	151000	400763235	2090	2090	2090	2090	0
353	20230731	150900	400763235	2090	2090	2090	2090	0
354	20230731	150800	400763235	2090	2090	2090	2090	0
355	20230731	150700	400763235	2090	2080	2090	2080	1700
356	20230731	150600	397211865	2075	2075	2075	2075	265
357	20230731	150500	396661990	2075	2080	2080	2075	1087
358	20230731	150400	394406030	2080	2080	2080	2080	200
359	20230731	150300	393990030	2090	2080	2090	2080	101
360	20230731	150200	393779940	2080	2080	2080	2080	645
361	20230731	150100	392438340	2080	2080	2080	2080	80
362	20230731	150000	392271940	2080	2080	2080	2080	30
363	20230731	145900	392209540	2080	2085	2085	2080	594
364	20230731	145800	390973900	2085	2085	2085	2085	159
365	20230731	145700	390642385	2085	2085	2085	2085	1
366	20230731	145600	390640300	2080	2080	2080	2080	2393
367	20230731	145500	385662860	2080	2080	2080	2080	466
368	20230731	145400	384693580	2085	2085	2085	2085	55
369	20230731	145300	384578905	2085	2085	2085	2085	200
370	20230731	145200	384161905	2085	2085	2085	2085	0
371	20230731	145100	384161905	2085	2085	2085	2085	350
372	20230731	145000	383432155	2085	2085	2085	2085	100
373	20230731	144900	383223655	2080	2080	2085	2080	315
374	20230731	144800	382567455	2085	2085	2085	2085	70
375	20230731	144700	382421505	2085	2085	2085	2085	0
376	20230731	144600	382421505	2085	2085	2085	2085	0
377	20230731	144500	382421505	2085	2085	2085	2085	293
378	20230731	144400	381810600	2085	2085	2085	2085	0
379	20230731	144300	381810600	2085	2090	2090	2085	123
380	20230731	144200	381554030	2080	2080	2080	2080	2711
381	20230731	144100	375915150	2090	2090	2090	2090	0
382	20230731	144000	375915150	2090	2090	2090	2090	33
383	20230731	143900	375846180	2080	2080	2080	2080	0
384	20230731	143800	375846180	2080	2080	2080	2080	0
385	20230731	143700	375846180	2080	2080	2080	2080	64
386	20230731	143600	375713060	2080	2080	2080	2080	0
387	20230731	143500	375713060	2080	2080	2080	2080	20
388	20230731	143400	375671460	2080	2080	2080	2080	0
389	20230731	143300	375671460	2080	2080	2080	2080	100
390	20230731	143200	375463460	2090	2090	2090	2090	0
391	20230731	143100	375463460	2090	2090	2090	2090	587
392	20230731	143000	374236630	2080	2080	2080	2080	57
393	20230731	142900	374118070	2090	2090	2090	2090	67
394	20230731	142800	373978040	2090	2090	2090	2090	20
395	20230731	142700	373936240	2080	2080	2080	2080	0
396	20230731	142600	373936240	2080	2080	2080	2080	0
397	20230731	142500	373936240	2080	2080	2080	2080	0
398	20230731	142400	373936240	2080	2085	2085	2080	150
399	20230731	142300	373624195	2085	2085	2085	2085	1
400	20230731	142200	373622110	2090	2090	2090	2090	2
401	20230731	142100	373617930	2090	2090	2090	2090	1
402	20230731	142000	373615840	2080	2090	2090	2080	10
403	20230731	141900	373594990	2080	2080	2080	2080	0
404	20230731	141800	373594990	2080	2080	2080	2080	0
405	20230731	141700	373594990	2080	2080	2080	2080	0
406	20230731	141600	373594990	2080	2080	2080	2080	48
407	20230731	141500	373495150	2080	2080	2080	2080	0
408	20230731	141400	373495150	2080	2080	2080	2080	100
409	20230731	141300	373287150	2080	2085	2085	2080	600
410	20230731	141200	372039135	2080	2080	2080	2080	0
411	20230731	141100	372039135	2080	2080	2080	2080	0
412	20230731	141000	372039135	2080	2080	2080	2080	0
413	20230731	140900	372039135	2080	2080	2080	2080	0
414	20230731	140800	372039135	2080	2080	2080	2080	0
415	20230731	140700	372039135	2080	2080	2080	2080	0
416	20230731	140600	372039135	2080	2085	2085	2080	694
417	20230731	140500	370595555	2085	2085	2085	2085	100
418	20230731	140400	370387055	2085	2085	2085	2085	0
419	20230731	140300	370387055	2085	2085	2085	2085	2028
420	20230731	140200	366158675	2085	2085	2085	2085	0
421	20230731	140100	366158675	2085	2085	2085	2085	0
422	20230731	140000	366158675	2085	2085	2085	2085	0
423	20230731	135900	366158675	2085	2085	2085	2085	1
424	20230731	135800	366156590	2085	2085	2085	2085	0
425	20230731	135700	366156590	2085	2085	2085	2085	0
426	20230731	135600	366156590	2085	2085	2085	2085	0
427	20230731	135500	366156590	2085	2085	2085	2085	30
428	20230731	135400	366094040	2085	2085	2085	2085	0
429	20230731	135300	366094040	2085	2085	2085	2085	10
430	20230731	135200	366073190	2085	2085	2085	2085	43
431	20230731	135100	365983535	2080	2080	2080	2080	0
432	20230731	135000	365983535	2080	2080	2080	2080	4000
433	20230731	134900	357663535	2075	2075	2075	2075	0
434	20230731	134800	357663535	2075	2080	2080	2075	10903
435	20230731	134700	335006385	2085	2085	2085	2085	1000
436	20230731	134600	332921385	2080	2080	2080	2080	0
437	20230731	134500	332921385	2080	2080	2080	2080	50
438	20230731	134400	332817385	2080	2080	2080	2080	0
439	20230731	134300	332817385	2080	2085	2085	2080	4900
440	20230731	134200	322624880	2080	2080	2080	2080	0
441	20230731	134100	322624880	2080	2080	2080	2080	0
442	20230731	134000	322624880	2080	2085	2085	2080	10000
443	20230731	133900	301790705	2085	2085	2085	2085	1473
444	20230731	133800	298719500	2085	2085	2085	2085	0
445	20230731	133700	298719500	2085	2090	2090	2085	20000
446	20230731	133600	256957360	2090	2090	2090	2090	0
447	20230731	133500	256957360	2090	2090	2090	2090	30
448	20230731	133400	256894660	2095	2095	2095	2095	125
449	20230731	133300	256632785	2090	2090	2090	2090	100
450	20230731	133200	256423785	2095	2095	2095	2095	0
451	20230731	133100	256423785	2095	2095	2095	2095	0
452	20230731	133000	256423785	2095	2095	2095	2095	885
453	20230731	132900	254569710	2090	2090	2090	2090	100
454	20230731	132800	254360710	2090	2095	2095	2090	3501
455	20230731	132700	247026915	2100	2100	2100	2100	50
456	20230731	132600	246921915	2100	2100	2100	2100	500
457	20230731	132500	245871915	2095	2095	2095	2095	1172
458	20230731	132400	243416575	2095	2095	2095	2095	0
459	20230731	132300	243416575	2095	2095	2095	2095	0
460	20230731	132200	243416575	2095	2095	2095	2095	0
461	20230731	132100	243416575	2095	2095	2095	2095	3
462	20230731	132000	243410290	2095	2095	2095	2095	0
463	20230731	131900	243410290	2095	2095	2095	2095	0
464	20230731	131800	243410290	2095	2095	2095	2095	16
465	20230731	131700	243376770	2095	2095	2095	2095	151
466	20230731	131600	243060425	2090	2090	2090	2090	0
467	20230731	131500	243060425	2090	2090	2090	2090	2000
468	20230731	131400	238880425	2095	2095	2095	2095	0
469	20230731	131300	238880425	2095	2095	2095	2095	0
470	20230731	131200	238880425	2095	2095	2095	2095	189
471	20230731	131100	238484470	2095	2095	2095	2095	0
472	20230731	131000	238484470	2095	2095	2095	2095	0
473	20230731	130900	238484470	2095	2095	2095	2095	0
474	20230731	130800	238484470	2095	2095	2095	2095	0
475	20230731	130700	238484470	2095	2095	2095	2095	8
476	20230731	130600	238467710	2095	2095	2095	2095	700
477	20230731	130500	237001210	2095	2095	2095	2095	0
478	20230731	130400	237001210	2095	2095	2095	2095	0
479	20230731	130300	237001210	2095	2095	2095	2095	184
480	20230731	130200	236615730	2095	2095	2095	2095	0
481	20230731	130100	236615730	2095	2095	2095	2095	0
482	20230731	130000	236615730	2095	2095	2095	2095	7
483	20230731	125900	236601065	2100	2100	2100	2100	5
484	20230731	125800	236590565	2100	2100	2100	2100	0
485	20230731	125700	236590565	2100	2100	2100	2100	0
486	20230731	125600	236590565	2100	2100	2100	2100	19
487	20230731	125500	236550665	2095	2095	2095	2095	0
488	20230731	125400	236550665	2095	2095	2095	2095	0
489	20230731	125300	236550665	2095	2095	2095	2095	0
490	20230731	125200	236550665	2095	2095	2095	2095	0
491	20230731	125100	236550665	2095	2095	2095	2095	0
492	20230731	125000	236550665	2095	2095	2095	2095	22
493	20230731	124900	236504575	2095	2095	2095	2095	379
494	20230731	124800	235710570	2095	2095	2095	2095	184
495	20230731	124700	235325090	2095	2095	2095	2095	0
496	20230731	124600	235325090	2095	2095	2095	2095	0
497	20230731	124500	235325090	2095	2095	2095	2095	328
498	20230731	124400	234637930	2095	2095	2095	2095	892
499	20230731	124300	232769190	2095	2095	2095	2095	0
500	20230731	124200	232769190	2095	2095	2095	2095	10
501	20230731	124100	232748240	2095	2095	2095	2095	241
502	20230731	124000	232243345	2095	2095	2095	2095	0
503	20230731	123900	232243345	2095	2095	2095	2095	20
504	20230731	123800	232201445	2090	2090	2090	2090	0
505	20230731	123700	232201445	2090	2090	2090	2090	0
506	20230731	123600	232201445	2090	2090	2090	2090	0
507	20230731	123500	232201445	2090	2100	2100	2090	106
508	20230731	123400	231979565	2100	2100	2100	2100	6
509	20230731	123300	231966965	2100	2100	2100	2100	0
510	20230731	123200	231966965	2100	2090	2100	2090	371
511	20230731	123100	231190115	2100	2100	2100	2100	0
512	20230731	123000	231190115	2100	2100	2100	2100	0
513	20230731	122900	231190115	2100	2100	2100	2100	4
514	20230731	122800	231181715	2090	2090	2090	2090	150
515	20230731	122700	230868215	2090	2090	2090	2090	0
516	20230731	122600	230868215	2090	2090	2090	2090	0
517	20230731	122500	230868215	2090	2090	2090	2090	0
518	20230731	122400	230868215	2090	2090	2090	2090	0
519	20230731	122300	230868215	2090	2090	2090	2090	150
520	20230731	122200	230554715	2090	2090	2090	2090	0
521	20230731	122100	230554715	2090	2090	2090	2090	0
522	20230731	122000	230554715	2090	2090	2090	2090	50
523	20230731	121900	230450215	2090	2090	2090	2090	0
524	20230731	121800	230450215	2090	2090	2090	2090	62
525	20230731	121700	230320635	2095	2095	2095	2095	37
526	20230731	121600	230243120	2095	2095	2095	2095	50
527	20230731	121500	230138370	2095	2095	2095	2095	0
528	20230731	121400	230138370	2095	2095	2095	2095	15
529	20230731	121300	230106945	2095	2095	2095	2095	0
530	20230731	121200	230106945	2095	2095	2095	2095	0
531	20230731	121100	230106945	2095	2095	2095	2095	0
532	20230731	121000	230106945	2095	2095	2095	2095	1
533	20230731	120900	230104850	2095	2095	2095	2095	150
534	20230731	120800	229790600	2095	2095	2095	2095	50
535	20230731	120700	229685850	2090	2090	2090	2090	0
536	20230731	120600	229685850	2090	2090	2090	2090	1
537	20230731	120500	229683760	2090	2090	2090	2090	50
538	20230731	120400	229579260	2090	2090	2090	2090	0
539	20230731	120300	229579260	2090	2090	2090	2090	83
540	20230731	120200	229405790	2090	2090	2090	2090	5
541	20230731	120100	229395340	2090	2090	2090	2090	12
542	20230731	120000	229370260	2090	2090	2090	2090	50
543	20230731	115900	229265760	2090	2090	2090	2090	0
544	20230731	115800	229265760	2090	2090	2090	2090	1102
545	20230731	115700	226962580	2100	2100	2100	2100	5
546	20230731	115600	226952080	2100	2100	2100	2100	0
547	20230731	115500	226952080	2100	2100	2100	2100	0
548	20230731	115400	226952080	2100	2100	2100	2100	0
549	20230731	115300	226952080	2100	2100	2100	2100	3
550	20230731	115200	226945780	2100	2100	2100	2100	0
551	20230731	115100	226945780	2100	2100	2100	2100	0
552	20230731	115000	226945780	2100	2100	2100	2100	0
553	20230731	114900	226945780	2100	2100	2100	2100	294
554	20230731	114800	226328380	2090	2090	2090	2090	0
555	20230731	114700	226328380	2090	2090	2090	2090	0
556	20230731	114600	226328380	2090	2090	2090	2090	0
557	20230731	114500	226328380	2090	2090	2090	2090	0
558	20230731	114400	226328380	2090	2090	2090	2090	0
559	20230731	114300	226328380	2090	2090	2090	2090	0
560	20230731	114200	226328380	2090	2090	2090	2090	0
561	20230731	114100	226328380	2090	2090	2090	2090	0
562	20230731	114000	226328380	2090	2090	2090	2090	0
563	20230731	113900	226328380	2090	2090	2090	2090	0
564	20230731	113800	226328380	2090	2090	2090	2090	0
565	20230731	113700	226328380	2090	2090	2090	2090	0
566	20230731	113600	226328380	2090	2090	2090	2090	2900
567	20230731	113500	220267380	2090	2090	2090	2090	0
568	20230731	113400	220267380	2090	2090	2090	2090	0
569	20230731	113300	220267380	2090	2090	2090	2090	1000
570	20230731	113200	218177380	2090	2090	2090	2090	0
571	20230731	113100	218177380	2090	2090	2090	2090	0
572	20230731	113000	218177380	2090	2090	2090	2090	0
573	20230731	112900	218177380	2090	2090	2090	2090	1227
574	20230731	112800	215612950	2090	2090	2090	2090	0
575	20230731	112700	215612950	2090	2090	2090	2090	0
576	20230731	112600	215612950	2090	2090	2090	2090	3078
577	20230731	112500	209179930	2090	2095	2095	2090	400
578	20230731	112400	208343425	2105	2105	2105	2105	0
579	20230731	112300	208343425	2105	2105	2105	2105	0
580	20230731	112200	208343425	2105	2105	2105	2105	0
581	20230731	112100	208343425	2105	2105	2105	2105	1
582	20230731	112000	208341320	2100	2100	2100	2100	0
583	20230731	111900	208341320	2100	2100	2100	2100	175
584	20230731	111800	207973820	2100	2100	2100	2100	1
585	20230731	111700	207971720	2105	2105	2105	2105	1
586	20230731	111600	207969615	2100	2095	2100	2095	12
587	20230731	111500	207944425	2095	2095	2095	2095	0
588	20230731	111400	207944425	2095	2095	2095	2095	0
589	20230731	111300	207944425	2095	2095	2095	2095	502
590	20230731	111200	206892735	2095	2095	2095	2095	3
591	20230731	111100	206886450	2095	2095	2095	2095	0
592	20230731	111000	206886450	2095	2095	2095	2095	0
593	20230731	110900	206886450	2095	2095	2095	2095	26
594	20230731	110800	206831980	2095	2095	2095	2095	13
595	20230731	110700	206804745	2095	2095	2095	2095	0
596	20230731	110600	206804745	2095	2095	2095	2095	0
597	20230731	110500	206804745	2095	2095	2095	2095	0
598	20230731	110400	206804745	2095	2095	2095	2095	0
599	20230731	110300	206804745	2095	2095	2095	2095	100
600	20230731	110200	206595245	2090	2090	2090	2090	1193
601	20230731	110100	204101875	2090	2090	2090	2090	0
602	20230731	110000	204101875	2090	2090	2090	2090	478
603	20230731	105900	203102855	2090	2090	2090	2090	0
604	20230731	105800	203102855	2090	2090	2090	2090	47
605	20230731	105700	203004625	2090	2090	2090	2090	319
606	20230731	105600	202337915	2095	2095	2095	2095	0
607	20230731	105500	202337915	2095	2100	2100	2095	879
608	20230731	105400	200496405	2100	2100	2100	2100	0
609	20230731	105300	200496405	2100	2100	2100	2100	0
610	20230731	105200	200496405	2100	2100	2100	2100	709
611	20230731	105100	199007505	2100	2100	2100	2100	1674
612	20230731	105000	195492105	2105	2105	2105	2105	0
613	20230731	104900	195492105	2105	2105	2105	2105	0
614	20230731	104800	195492105	2105	2105	2105	2105	400
615	20230731	104700	194650105	2105	2105	2105	2105	0
616	20230731	104600	194650105	2105	2105	2105	2105	934
617	20230731	104500	192684035	2105	2120	2120	2105	105
618	20230731	104400	192462460	2120	2115	2120	2115	204
619	20230731	104300	192030765	2115	2110	2115	2110	325
620	20230731	104200	191343915	2110	2110	2110	2110	120
621	20230731	104100	191090715	2110	2105	2110	2105	402
622	20230731	104000	190244500	2105	2105	2105	2105	1
623	20230731	103900	190242395	2105	2100	2105	2100	1040
624	20230731	103800	188058095	2100	2100	2100	2100	119
625	20230731	103700	187808195	2100	2100	2100	2100	1
626	20230731	103600	187806095	2095	2095	2095	2095	0
627	20230731	103500	187806095	2095	2095	2100	2095	1252
628	20230731	103400	185178155	2095	2095	2095	2095	0
629	20230731	103300	185178155	2095	2095	2095	2095	0
630	20230731	103200	185178155	2095	2095	2095	2095	0
631	20230731	103100	185178155	2095	2095	2095	2095	0
632	20230731	103000	185178155	2095	2095	2095	2095	476
633	20230731	102900	184180935	2095	2095	2095	2095	1
634	20230731	102800	184178840	2100	2100	2100	2100	0
635	20230731	102700	184178840	2100	2100	2100	2100	0
636	20230731	102600	184178840	2100	2100	2100	2100	10
637	20230731	102500	184157840	2100	2100	2100	2100	0
638	20230731	102400	184157840	2100	2100	2100	2100	1
639	20230731	102300	184155740	2100	2100	2100	2100	1
640	20230731	102200	184153640	2090	2090	2090	2090	3070
641	20230731	102100	177737340	2090	2090	2090	2090	500
642	20230731	102000	176692340	2090	2090	2090	2090	2100
643	20230731	101900	172303340	2095	2095	2095	2095	0
644	20230731	101800	172303340	2095	2095	2095	2095	0
645	20230731	101700	172303340	2095	2095	2095	2095	116
646	20230731	101600	172060320	2095	2095	2095	2095	0
647	20230731	101500	172060320	2095	2095	2095	2095	0
648	20230731	101400	172060320	2095	2100	2100	2095	386
649	20230731	101300	171251345	2100	2100	2100	2100	305
650	20230731	101200	170610845	2100	2095	2100	2095	526
651	20230731	101100	169507085	2095	2095	2095	2095	0
652	20230731	101000	169507085	2095	2095	2095	2095	2
653	20230731	100900	169502895	2095	2095	2095	2095	1310
654	20230731	100800	166758445	2095	2095	2095	2095	8
655	20230731	100700	166741685	2095	2095	2095	2095	0
656	20230731	100600	166741685	2095	2095	2095	2095	70
657	20230731	100500	166595035	2090	2080	2090	2080	1283
658	20230731	100400	163914240	2085	2085	2085	2085	0
659	20230731	100300	163914240	2085	2080	2085	2080	62
660	20230731	100200	163785275	2080	2080	2080	2080	660
661	20230731	100100	162412475	2085	2085	2085	2085	13
662	20230731	100000	162385370	2080	2080	2080	2080	11
663	20230731	095900	162362490	2085	2085	2085	2085	2
664	20230731	095800	162358320	2085	2085	2085	2085	20
665	20230731	095700	162316620	2085	2080	2085	2080	8
666	20230731	095600	162299955	2080	2080	2080	2080	16
667	20230731	095500	162266675	2080	2080	2080	2080	0
668	20230731	095400	162266675	2080	2080	2080	2080	1444
669	20230731	095300	159263155	2080	2080	2080	2080	463
670	20230731	095200	158300115	2080	2080	2080	2080	13
671	20230731	095100	158273075	2080	2080	2085	2080	1642
672	20230731	095000	154857680	2080	2080	2080	2080	1
673	20230731	094900	154855600	2080	2085	2085	2080	3640
674	20230731	094800	147278255	2085	2085	2085	2085	1503
675	20230731	094700	144144500	2090	2090	2090	2090	105
676	20230731	094600	143925050	2090	2090	2090	2090	103
677	20230731	094500	143709780	2090	2090	2090	2090	1
678	20230731	094400	143707690	2085	2085	2090	2085	93
679	20230731	094300	143513780	2080	2080	2080	2080	1468
680	20230731	094200	140460340	2085	2085	2085	2080	720
681	20230731	094100	138959640	2085	2090	2090	2085	1609
682	20230731	094000	135604150	2090	2090	2090	2090	38
683	20230731	093900	135524730	2090	2090	2090	2090	2687
684	20230731	093800	129908900	2095	2090	2095	2090	1490
685	20230731	093700	126794795	2090	2090	2090	2090	500
686	20230731	093600	125749795	2095	2095	2095	2095	24
687	20230731	093500	125699515	2095	2095	2095	2095	0
688	20230731	093400	125699515	2095	2095	2095	2095	1
689	20230731	093300	125697420	2090	2090	2090	2090	500
690	20230731	093200	124652420	2090	2090	2090	2090	362
691	20230731	093100	123895840	2090	2080	2090	2080	2319
692	20230731	093000	119052130	2080	2080	2080	2080	4049
693	20230731	092900	110630210	2080	2080	2085	2080	8392
694	20230731	092800	93174650	2080	2080	2080	2080	510
695	20230731	092700	92113850	2080	2080	2080	2080	4170
696	20230731	092600	83440250	2080	2085	2085	2080	2376
697	20230731	092500	78487570	2085	2090	2090	2085	2245
698	20230731	092400	73806520	2090	2090	2090	2090	0
699	20230731	092300	73806520	2090	2090	2090	2090	0
700	20230731	092200	73806520	2090	2090	2090	2090	0
701	20230731	092100	73806520	2090	2090	2090	2090	18
702	20230731	092000	73768900	2095	2095	2095	2095	1
703	20230731	091900	73766805	2085	2085	2085	2085	0
704	20230731	091800	73766805	2085	2085	2085	2085	0
705	20230731	091700	73766805	2085	2085	2085	2085	2055
706	20230731	091600	69482130	2085	2085	2085	2085	150
707	20230731	091500	69169380	2080	2080	2080	2080	3699
708	20230731	091400	61475460	2080	2080	2080	2080	10
709	20230731	091300	61454660	2090	2090	2095	2080	7360
710	20230731	091200	46124185	2090	2090	2090	2090	0
711	20230731	091100	46124185	2090	2090	2090	2090	26
712	20230731	091000	46069845	2090	2090	2090	2090	25
713	20230731	090900	46017595	2090	2090	2090	2090	611
714	20230731	090800	44740605	2095	2095	2095	2095	0
715	20230731	090700	44740605	2095	2095	2095	2095	1000
716	20230731	090600	42645605	2095	2085	2095	2085	614
717	20230731	090500	41363275	2085	2085	2085	2085	7
718	20230731	090400	41348680	2095	2095	2095	2095	1
719	20230731	090300	41346585	2095	2095	2095	2095	0
720	20230731	090200	41346585	2095	2095	2095	2095	1000
721	20230731	090100	39251585	2080	2080	2080	2080	2
722	20230731	090000	39247425	2080	2095	2095	2080	18840