KissMeData/407400/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205400	1657513800	8890	8890	8890	8890	3171
3	20230731	205300	1657513800	8890	8890	8890	8890	0
4	20230731	205200	1657513800	8890	8890	8890	8890	0
5	20230731	205100	1657513800	8890	8890	8890	8890	0
6	20230731	205000	1657513800	8890	8890	8890	8890	0
7	20230731	204900	1657513800	8890	8890	8890	8890	0
8	20230731	204800	1657513800	8890	8890	8890	8890	0
9	20230731	204700	1657513800	8890	8890	8890	8890	0
10	20230731	204600	1657513800	8890	8890	8890	8890	0
11	20230731	204500	1657513800	8890	8890	8890	8890	0
12	20230731	204400	1657513800	8890	8890	8890	8890	0
13	20230731	204300	1657513800	8890	8890	8890	8890	0
14	20230731	204200	1657513800	8890	8890	8890	8890	0
15	20230731	204100	1657513800	8890	8890	8890	8890	0
16	20230731	204000	1657513800	8890	8890	8890	8890	0
17	20230731	203900	1657513800	8890	8890	8890	8890	0
18	20230731	203800	1657513800	8890	8890	8890	8890	0
19	20230731	203700	1657513800	8890	8890	8890	8890	0
20	20230731	203600	1657513800	8890	8890	8890	8890	0
21	20230731	203500	1657513800	8890	8890	8890	8890	0
22	20230731	203400	1657513800	8890	8890	8890	8890	0
23	20230731	203300	1657513800	8890	8890	8890	8890	0
24	20230731	203200	1657513800	8890	8890	8890	8890	0
25	20230731	203100	1657513800	8890	8890	8890	8890	0
26	20230731	203000	1657513800	8890	8890	8890	8890	0
27	20230731	202900	1657513800	8890	8890	8890	8890	0
28	20230731	202800	1657513800	8890	8890	8890	8890	0
29	20230731	202700	1657513800	8890	8890	8890	8890	0
30	20230731	202600	1657513800	8890	8890	8890	8890	0
31	20230731	202500	1657513800	8890	8890	8890	8890	0
32	20230731	202400	1657513800	8890	8890	8890	8890	3171
33	20230731	202300	1657513800	8890	8890	8890	8890	0
34	20230731	202200	1657513800	8890	8890	8890	8890	0
35	20230731	202100	1657513800	8890	8890	8890	8890	0
36	20230731	202000	1657513800	8890	8890	8890	8890	0
37	20230731	201900	1657513800	8890	8890	8890	8890	0
38	20230731	201800	1657513800	8890	8890	8890	8890	0
39	20230731	201700	1657513800	8890	8890	8890	8890	0
40	20230731	201600	1657513800	8890	8890	8890	8890	0
41	20230731	201500	1657513800	8890	8890	8890	8890	0
42	20230731	201400	1657513800	8890	8890	8890	8890	0
43	20230731	201300	1657513800	8890	8890	8890	8890	0
44	20230731	201200	1657513800	8890	8890	8890	8890	0
45	20230731	201100	1657513800	8890	8890	8890	8890	0
46	20230731	201000	1657513800	8890	8890	8890	8890	0
47	20230731	200900	1657513800	8890	8890	8890	8890	0
48	20230731	200800	1657513800	8890	8890	8890	8890	0
49	20230731	200700	1657513800	8890	8890	8890	8890	0
50	20230731	200600	1657513800	8890	8890	8890	8890	0
51	20230731	200500	1657513800	8890	8890	8890	8890	0
52	20230731	200400	1657513800	8890	8890	8890	8890	0
53	20230731	200300	1657513800	8890	8890	8890	8890	0
54	20230731	200200	1657513800	8890	8890	8890	8890	0
55	20230731	200100	1657513800	8890	8890	8890	8890	0
56	20230731	200000	1657513800	8890	8890	8890	8890	0
57	20230731	195900	1657513800	8890	8890	8890	8890	0
58	20230731	195800	1657513800	8890	8890	8890	8890	0
59	20230731	195700	1657513800	8890	8890	8890	8890	0
60	20230731	195600	1657513800	8890	8890	8890	8890	0
61	20230731	195500	1657513800	8890	8890	8890	8890	0
62	20230731	195400	1657513800	8890	8890	8890	8890	3171
63	20230731	195300	1657513800	8890	8890	8890	8890	0
64	20230731	195200	1657513800	8890	8890	8890	8890	0
65	20230731	195100	1657513800	8890	8890	8890	8890	0
66	20230731	195000	1657513800	8890	8890	8890	8890	0
67	20230731	194900	1657513800	8890	8890	8890	8890	0
68	20230731	194800	1657513800	8890	8890	8890	8890	0
69	20230731	194700	1657513800	8890	8890	8890	8890	0
70	20230731	194600	1657513800	8890	8890	8890	8890	0
71	20230731	194500	1657513800	8890	8890	8890	8890	0
72	20230731	194400	1657513800	8890	8890	8890	8890	0
73	20230731	194300	1657513800	8890	8890	8890	8890	0
74	20230731	194200	1657513800	8890	8890	8890	8890	0
75	20230731	194100	1657513800	8890	8890	8890	8890	0
76	20230731	194000	1657513800	8890	8890	8890	8890	0
77	20230731	193900	1657513800	8890	8890	8890	8890	0
78	20230731	193800	1657513800	8890	8890	8890	8890	0
79	20230731	193700	1657513800	8890	8890	8890	8890	0
80	20230731	193600	1657513800	8890	8890	8890	8890	0
81	20230731	193500	1657513800	8890	8890	8890	8890	0
82	20230731	193400	1657513800	8890	8890	8890	8890	0
83	20230731	193300	1657513800	8890	8890	8890	8890	0
84	20230731	193200	1657513800	8890	8890	8890	8890	0
85	20230731	193100	1657513800	8890	8890	8890	8890	0
86	20230731	193000	1657513800	8890	8890	8890	8890	0
87	20230731	192900	1657513800	8890	8890	8890	8890	0
88	20230731	192800	1657513800	8890	8890	8890	8890	0
89	20230731	192700	1657513800	8890	8890	8890	8890	0
90	20230731	192600	1657513800	8890	8890	8890	8890	0
91	20230731	192500	1657513800	8890	8890	8890	8890	0
92	20230731	192400	1657513800	8890	8890	8890	8890	3171
93	20230731	192300	1657513800	8890	8890	8890	8890	0
94	20230731	192200	1657513800	8890	8890	8890	8890	0
95	20230731	192100	1657513800	8890	8890	8890	8890	0
96	20230731	192000	1657513800	8890	8890	8890	8890	0
97	20230731	191900	1657513800	8890	8890	8890	8890	0
98	20230731	191800	1657513800	8890	8890	8890	8890	0
99	20230731	191700	1657513800	8890	8890	8890	8890	0
100	20230731	191600	1657513800	8890	8890	8890	8890	0
101	20230731	191500	1657513800	8890	8890	8890	8890	0
102	20230731	191400	1657513800	8890	8890	8890	8890	0
103	20230731	191300	1657513800	8890	8890	8890	8890	0
104	20230731	191200	1657513800	8890	8890	8890	8890	0
105	20230731	191100	1657513800	8890	8890	8890	8890	0
106	20230731	191000	1657513800	8890	8890	8890	8890	0
107	20230731	190900	1657513800	8890	8890	8890	8890	0
108	20230731	190800	1657513800	8890	8890	8890	8890	0
109	20230731	190700	1657513800	8890	8890	8890	8890	0
110	20230731	190600	1657513800	8890	8890	8890	8890	0
111	20230731	190500	1657513800	8890	8890	8890	8890	0
112	20230731	190400	1657513800	8890	8890	8890	8890	0
113	20230731	190300	1657513800	8890	8890	8890	8890	0
114	20230731	190200	1657513800	8890	8890	8890	8890	0
115	20230731	190100	1657513800	8890	8890	8890	8890	0
116	20230731	190000	1657513800	8890	8890	8890	8890	0
117	20230731	185900	1657513800	8890	8890	8890	8890	0
118	20230731	185800	1657513800	8890	8890	8890	8890	0
119	20230731	185700	1657513800	8890	8890	8890	8890	0
120	20230731	185600	1657513800	8890	8890	8890	8890	0
121	20230731	185500	1657513800	8890	8890	8890	8890	0
122	20230731	185400	1657513800	8890	8890	8890	8890	3171
123	20230731	185300	1657513800	8890	8890	8890	8890	0
124	20230731	185200	1657513800	8890	8890	8890	8890	0
125	20230731	185100	1657513800	8890	8890	8890	8890	0
126	20230731	185000	1657513800	8890	8890	8890	8890	0
127	20230731	184900	1657513800	8890	8890	8890	8890	0
128	20230731	184800	1657513800	8890	8890	8890	8890	0
129	20230731	184700	1657513800	8890	8890	8890	8890	0
130	20230731	184600	1657513800	8890	8890	8890	8890	0
131	20230731	184500	1657513800	8890	8890	8890	8890	0
132	20230731	184400	1657513800	8890	8890	8890	8890	0
133	20230731	184300	1657513800	8890	8890	8890	8890	0
134	20230731	184200	1657513800	8890	8890	8890	8890	0
135	20230731	184100	1657513800	8890	8890	8890	8890	0
136	20230731	184000	1657513800	8890	8890	8890	8890	0
137	20230731	183900	1657513800	8890	8890	8890	8890	0
138	20230731	183800	1657513800	8890	8890	8890	8890	0
139	20230731	183700	1657513800	8890	8890	8890	8890	0
140	20230731	183600	1657513800	8890	8890	8890	8890	0
141	20230731	183500	1657513800	8890	8890	8890	8890	0
142	20230731	183400	1657513800	8890	8890	8890	8890	0
143	20230731	183300	1657513800	8890	8890	8890	8890	0
144	20230731	183200	1657513800	8890	8890	8890	8890	0
145	20230731	183100	1657513800	8890	8890	8890	8890	0
146	20230731	183000	1657513800	8890	8890	8890	8890	0
147	20230731	182900	1657513800	8890	8890	8890	8890	0
148	20230731	182800	1657513800	8890	8890	8890	8890	0
149	20230731	182700	1657513800	8890	8890	8890	8890	0
150	20230731	182600	1657513800	8890	8890	8890	8890	0
151	20230731	182500	1657513800	8890	8890	8890	8890	0
152	20230731	182400	1657513800	8890	8890	8890	8890	3171
153	20230731	182300	1657513800	8890	8890	8890	8890	0
154	20230731	182200	1657513800	8890	8890	8890	8890	0
155	20230731	182100	1657513800	8890	8890	8890	8890	0
156	20230731	182000	1657513800	8890	8890	8890	8890	0
157	20230731	181900	1657513800	8890	8890	8890	8890	0
158	20230731	181800	1657513800	8890	8890	8890	8890	0
159	20230731	181700	1657513800	8890	8890	8890	8890	0
160	20230731	181600	1657513800	8890	8890	8890	8890	0
161	20230731	181500	1657513800	8890	8890	8890	8890	0
162	20230731	181400	1657513800	8890	8890	8890	8890	0
163	20230731	181300	1657513800	8890	8890	8890	8890	0
164	20230731	181200	1657513800	8890	8890	8890	8890	0
165	20230731	181100	1657513800	8890	8890	8890	8890	0
166	20230731	181000	1657513800	8890	8890	8890	8890	0
167	20230731	180900	1657513800	8890	8890	8890	8890	0
168	20230731	180800	1657513800	8890	8890	8890	8890	0
169	20230731	180700	1657513800	8890	8890	8890	8890	0
170	20230731	180600	1657513800	8890	8890	8890	8890	0
171	20230731	180500	1657513800	8890	8890	8890	8890	0
172	20230731	180400	1657513800	8890	8890	8890	8890	0
173	20230731	180300	1657513800	8890	8890	8890	8890	0
174	20230731	180200	1657513800	8890	8890	8890	8890	0
175	20230731	180100	1657513800	8890	8890	8890	8890	0
176	20230731	180000	1657513800	8890	8890	8890	8890	0
177	20230731	175900	1657513800	8890	8890	8890	8890	0
178	20230731	175800	1657513800	8890	8890	8890	8890	0
179	20230731	175700	1657513800	8890	8890	8890	8890	0
180	20230731	175600	1657513800	8890	8890	8890	8890	0
181	20230731	175500	1657513800	8890	8890	8890	8890	0
182	20230731	175400	1657513800	8890	8890	8890	8890	3171
183	20230731	175300	1657513800	8890	8890	8890	8890	0
184	20230731	175200	1657513800	8890	8890	8890	8890	0
185	20230731	175100	1657513800	8890	8890	8890	8890	0
186	20230731	175000	1657513800	8890	8890	8890	8890	0
187	20230731	174900	1657513800	8890	8890	8890	8890	0
188	20230731	174800	1657513800	8890	8890	8890	8890	0
189	20230731	174700	1657513800	8890	8890	8890	8890	0
190	20230731	174600	1657513800	8890	8890	8890	8890	0
191	20230731	174500	1657513800	8890	8890	8890	8890	0
192	20230731	174400	1657513800	8890	8890	8890	8890	0
193	20230731	174300	1657513800	8890	8890	8890	8890	0
194	20230731	174200	1657513800	8890	8890	8890	8890	0
195	20230731	174100	1657513800	8890	8890	8890	8890	0
196	20230731	174000	1657513800	8890	8890	8890	8890	0
197	20230731	173900	1657513800	8890	8890	8890	8890	0
198	20230731	173800	1657513800	8890	8890	8890	8890	0
199	20230731	173700	1657513800	8890	8890	8890	8890	0
200	20230731	173600	1657513800	8890	8890	8890	8890	0
201	20230731	173500	1657513800	8890	8890	8890	8890	0
202	20230731	173400	1657513800	8890	8890	8890	8890	0
203	20230731	173300	1657513800	8890	8890	8890	8890	0
204	20230731	173200	1657513800	8890	8890	8890	8890	0
205	20230731	173100	1657513800	8890	8890	8890	8890	0
206	20230731	173000	1657513800	8890	8890	8890	8890	0
207	20230731	172900	1657513800	8890	8890	8890	8890	0
208	20230731	172800	1657513800	8890	8890	8890	8890	0
209	20230731	172700	1657513800	8890	8890	8890	8890	0
210	20230731	172600	1657513800	8890	8890	8890	8890	0
211	20230731	172500	1657513800	8890	8890	8890	8890	0
212	20230731	172400	1657513800	8890	8890	8890	8890	3171
213	20230731	172300	1657513800	8890	8890	8890	8890	0
214	20230731	172200	1657513800	8890	8890	8890	8890	0
215	20230731	172100	1657513800	8890	8890	8890	8890	0
216	20230731	172000	1657513800	8890	8890	8890	8890	0
217	20230731	171900	1657513800	8890	8890	8890	8890	0
218	20230731	171800	1657513800	8890	8890	8890	8890	0
219	20230731	171700	1657513800	8890	8890	8890	8890	0
220	20230731	171600	1657513800	8890	8890	8890	8890	0
221	20230731	171500	1657513800	8890	8890	8890	8890	0
222	20230731	171400	1657513800	8890	8890	8890	8890	0
223	20230731	171300	1657513800	8890	8890	8890	8890	0
224	20230731	171200	1657513800	8890	8890	8890	8890	0
225	20230731	171100	1657513800	8890	8890	8890	8890	0
226	20230731	171000	1657513800	8890	8890	8890	8890	0
227	20230731	170900	1657513800	8890	8890	8890	8890	0
228	20230731	170800	1657513800	8890	8890	8890	8890	0
229	20230731	170700	1657513800	8890	8890	8890	8890	0
230	20230731	170600	1657513800	8890	8890	8890	8890	0
231	20230731	170500	1657513800	8890	8890	8890	8890	0
232	20230731	170400	1657513800	8890	8890	8890	8890	0
233	20230731	170300	1657513800	8890	8890	8890	8890	0
234	20230731	170200	1657513800	8890	8890	8890	8890	0
235	20230731	170100	1657513800	8890	8890	8890	8890	0
236	20230731	170000	1657513800	8890	8890	8890	8890	0
237	20230731	165900	1657513800	8890	8890	8890	8890	0
238	20230731	165800	1657513800	8890	8890	8890	8890	0
239	20230731	165700	1657513800	8890	8890	8890	8890	0
240	20230731	165600	1657513800	8890	8890	8890	8890	0
241	20230731	165500	1657513800	8890	8890	8890	8890	0
242	20230731	165400	1657513800	8890	8890	8890	8890	3171
243	20230731	165300	1657513800	8890	8890	8890	8890	0
244	20230731	165200	1657513800	8890	8890	8890	8890	0
245	20230731	165100	1657513800	8890	8890	8890	8890	0
246	20230731	165000	1657513800	8890	8890	8890	8890	0
247	20230731	164900	1657513800	8890	8890	8890	8890	0
248	20230731	164800	1657513800	8890	8890	8890	8890	0
249	20230731	164700	1657513800	8890	8890	8890	8890	0
250	20230731	164600	1657513800	8890	8890	8890	8890	0
251	20230731	164500	1657513800	8890	8890	8890	8890	0
252	20230731	164400	1657513800	8890	8890	8890	8890	0
253	20230731	164300	1657513800	8890	8890	8890	8890	0
254	20230731	164200	1657513800	8890	8890	8890	8890	0
255	20230731	164100	1657513800	8890	8890	8890	8890	0
256	20230731	164000	1657513800	8890	8890	8890	8890	0
257	20230731	163900	1657513800	8890	8890	8890	8890	0
258	20230731	163800	1657513800	8890	8890	8890	8890	0
259	20230731	163700	1657513800	8890	8890	8890	8890	0
260	20230731	163600	1657513800	8890	8890	8890	8890	0
261	20230731	163500	1657513800	8890	8890	8890	8890	0
262	20230731	163400	1657513800	8890	8890	8890	8890	0
263	20230731	163300	1657513800	8890	8890	8890	8890	0
264	20230731	163200	1657513800	8890	8890	8890	8890	0
265	20230731	163100	1657513800	8890	8890	8890	8890	0
266	20230731	163000	1657513800	8890	8890	8890	8890	0
267	20230731	162900	1657513800	8890	8890	8890	8890	0
268	20230731	162800	1657513800	8890	8890	8890	8890	0
269	20230731	162700	1657513800	8890	8890	8890	8890	0
270	20230731	162600	1657513800	8890	8890	8890	8890	0
271	20230731	162500	1657513800	8890	8890	8890	8890	0
272	20230731	162400	1657513800	8890	8890	8890	8890	3171
273	20230731	162300	1657513800	8890	8890	8890	8890	0
274	20230731	162200	1657513800	8890	8890	8890	8890	0
275	20230731	162100	1657513800	8890	8890	8890	8890	0
276	20230731	162000	1657513800	8890	8890	8890	8890	0
277	20230731	161900	1657513800	8890	8890	8890	8890	0
278	20230731	161800	1657513800	8890	8890	8890	8890	0
279	20230731	161700	1657513800	8890	8890	8890	8890	0
280	20230731	161600	1657513800	8890	8890	8890	8890	0
281	20230731	161500	1657513800	8890	8890	8890	8890	0
282	20230731	161400	1657513800	8890	8890	8890	8890	0
283	20230731	161300	1657513800	8890	8890	8890	8890	0
284	20230731	161200	1657513800	8890	8890	8890	8890	0
285	20230731	161100	1657513800	8890	8890	8890	8890	0
286	20230731	161000	1657513800	8890	8890	8890	8890	0
287	20230731	160900	1657513800	8890	8890	8890	8890	0
288	20230731	160800	1657513800	8890	8890	8890	8890	0
289	20230731	160700	1657513800	8890	8890	8890	8890	0
290	20230731	160600	1657513800	8890	8890	8890	8890	0
291	20230731	160500	1657513800	8890	8890	8890	8890	0
292	20230731	160400	1657513800	8890	8890	8890	8890	0
293	20230731	160300	1657513800	8890	8890	8890	8890	0
294	20230731	160200	1657513800	8890	8890	8890	8890	0
295	20230731	160100	1657513800	8890	8890	8890	8890	0
296	20230731	160000	1657513800	8890	8890	8890	8890	0
297	20230731	155900	1657513800	8890	8890	8890	8890	0
298	20230731	155800	1657513800	8890	8890	8890	8890	0
299	20230731	155700	1657513800	8890	8890	8890	8890	0
300	20230731	155600	1657513800	8890	8890	8890	8890	0
301	20230731	155500	1657513800	8890	8890	8890	8890	0
302	20230731	155400	1657513800	8890	8890	8890	8890	3171
303	20230731	155300	1657513800	8890	8890	8890	8890	0
304	20230731	155200	1657513800	8890	8890	8890	8890	0
305	20230731	155100	1657513800	8890	8890	8890	8890	0
306	20230731	155000	1657513800	8890	8890	8890	8890	0
307	20230731	154900	1657513800	8890	8890	8890	8890	0
308	20230731	154800	1657513800	8890	8890	8890	8890	0
309	20230731	154700	1657513800	8890	8890	8890	8890	0
310	20230731	154600	1657513800	8890	8890	8890	8890	0
311	20230731	154500	1657513800	8890	8890	8890	8890	0
312	20230731	154400	1657513800	8890	8890	8890	8890	0
313	20230731	154300	1657513800	8890	8890	8890	8890	0
314	20230731	154200	1657513800	8890	8890	8890	8890	0
315	20230731	154100	1657513800	8890	8890	8890	8890	0
316	20230731	154000	1657513800	8890	8890	8890	8890	0
317	20230731	153900	1657513800	8890	8890	8890	8890	0
318	20230731	153800	1657513800	8890	8890	8890	8890	0
319	20230731	153700	1657513800	8890	8890	8890	8890	0
320	20230731	153600	1657513800	8890	8890	8890	8890	0
321	20230731	153500	1657513800	8890	8890	8890	8890	0
322	20230731	153400	1657513800	8890	8890	8890	8890	0
323	20230731	153300	1657513800	8890	8890	8890	8890	0
324	20230731	153200	1657513800	8890	8890	8890	8890	0
325	20230731	153100	1657513800	8890	8890	8890	8890	0
326	20230731	153000	1657513800	8890	8890	8890	8890	3171
327	20230731	152900	1629323610	8850	8850	8850	8850	0
328	20230731	152800	1629323610	8850	8850	8850	8850	0
329	20230731	152700	1629323610	8850	8850	8850	8850	0
330	20230731	152600	1629323610	8850	8850	8850	8850	0
331	20230731	152500	1629323610	8850	8850	8850	8850	0
332	20230731	152400	1629323610	8850	8850	8850	8850	0
333	20230731	152300	1629323610	8850	8850	8850	8850	0
334	20230731	152200	1629323610	8850	8850	8850	8850	0
335	20230731	152100	1629323610	8850	8850	8850	8850	0
336	20230731	152000	1629323610	8850	8850	8850	8850	0
337	20230731	151900	1629323610	8850	8860	8860	8850	70
338	20230731	151800	1628703910	8820	8820	8820	8820	100
339	20230731	151700	1627821910	8810	8850	8860	8810	476
340	20230731	151600	1623608590	8800	8850	8850	8800	412
341	20230731	151500	1619975180	8860	8860	8860	8860	36
342	20230731	151400	1619656220	8860	8850	8860	8830	356
343	20230731	151300	1616510400	8860	8860	8860	8860	9
344	20230731	151200	1616430660	8860	8840	8860	8830	270
345	20230731	151100	1614044160	8830	8850	8850	8830	1612
346	20230731	151000	1599804460	8850	8860	8860	8850	170
347	20230731	150900	1598299360	8850	8850	8850	8850	94
348	20230731	150800	1597467460	8850	8850	8850	8850	122
349	20230731	150700	1596387760	8850	8850	8850	8850	0
350	20230731	150600	1596387760	8850	8830	8850	8830	1004
351	20230731	150500	1587521940	8850	8840	8850	8830	180
352	20230731	150400	1585929050	8830	8850	8850	8830	223
353	20230731	150300	1583959370	8850	8840	8850	8840	110
354	20230731	150200	1582986370	8840	8840	8840	8840	61
355	20230731	150100	1582447130	8840	8840	8840	8840	57
356	20230731	150000	1581943250	8840	8830	8840	8830	5
357	20230731	145900	1581899060	8830	8830	8830	8830	22
358	20230731	145800	1581704800	8830	8830	8830	8830	5
359	20230731	145700	1581660650	8830	8830	8830	8830	0
360	20230731	145600	1581660650	8830	8840	8840	8810	364
361	20230731	145500	1578451020	8840	8840	8840	8840	2186
362	20230731	145400	1559126780	8840	8830	8840	8830	414
363	20230731	145300	1555470530	8840	8840	8840	8840	0
364	20230731	145200	1555470530	8840	8810	8840	8810	90
365	20230731	145100	1554675830	8810	8810	8810	8810	121
366	20230731	145000	1553609820	8810	8840	8840	8810	567
367	20230731	144900	1548608680	8840	8840	8840	8840	0
368	20230731	144800	1548608680	8840	8840	8840	8840	32
369	20230731	144700	1548325800	8840	8840	8840	8840	60
370	20230731	144600	1547795400	8820	8820	8820	8820	30
371	20230731	144500	1547530800	8840	8840	8840	8840	344
372	20230731	144400	1544489840	8850	8850	8850	8840	32
373	20230731	144300	1544206940	8850	8850	8850	8840	100
374	20230731	144200	1543322290	8840	8840	8840	8840	86
375	20230731	144100	1542562050	8850	8850	8850	8850	60
376	20230731	144000	1542031050	8850	8850	8850	8850	0
377	20230731	143900	1542031050	8850	8850	8850	8850	0
378	20230731	143800	1542031050	8850	8850	8870	8850	438
379	20230731	143700	1538153550	8870	8870	8870	8860	229
380	20230731	143600	1536124560	8870	8860	8870	8860	61
381	20230731	143500	1535583500	8870	8860	8870	8860	35
382	20230731	143400	1535273100	8870	8870	8870	8870	60
383	20230731	143300	1534740900	8870	8860	8870	8830	1172
384	20230731	143200	1524373840	8860	8860	8860	8860	89
385	20230731	143100	1523585300	8860	8860	8860	8860	296
386	20230731	143000	1520962740	8860	8840	8860	8830	697
387	20230731	142900	1514794560	8850	8850	8850	8840	683
388	20230731	142800	1508756010	8850	8860	8860	8850	155
389	20230731	142700	1507384250	8850	8850	8860	8850	639
390	20230731	142600	1501728480	8840	8830	8840	8820	598
391	20230731	142500	1496452520	8840	8850	8850	8840	253
392	20230731	142400	1494215990	8840	8840	8850	8840	25
393	20230731	142300	1493994980	8840	8840	8840	8830	184
394	20230731	142200	1492368430	8840	8840	8840	8840	0
395	20230731	142100	1492368430	8840	8840	8840	8840	92
396	20230731	142000	1491555150	8840	8840	8840	8840	60
397	20230731	141900	1491024750	8840	8840	8840	8840	0
398	20230731	141800	1491024750	8840	8830	8840	8830	142
399	20230731	141700	1489770290	8830	8840	8840	8830	31
400	20230731	141600	1489496400	8840	8840	8840	8840	218
401	20230731	141500	1487569280	8840	8830	8840	8830	55
402	20230731	141400	1487083580	8830	8840	8840	8830	81
403	20230731	141300	1486367570	8830	8840	8840	8830	145
404	20230731	141200	1485086270	8840	8850	8850	8840	6
405	20230731	141100	1485033220	8850	8840	8850	8840	65
406	20230731	141000	1484458010	8840	8840	8840	8840	1
407	20230731	140900	1484449170	8850	8850	8850	8840	73
408	20230731	140800	1483803170	8850	8850	8850	8850	1
409	20230731	140700	1483794320	8860	8860	8860	8860	161
410	20230731	140600	1482367860	8860	8860	8860	8860	2
411	20230731	140500	1482350140	8860	8860	8860	8860	60
412	20230731	140400	1481818540	8820	8840	8840	8820	49
413	20230731	140300	1481385930	8840	8870	8870	8840	1228
414	20230731	140200	1470530140	8870	8870	8880	8870	231
415	20230731	140100	1468480570	8880	8870	8880	8870	38
416	20230731	140000	1468143500	8870	8870	8870	8870	80
417	20230731	135900	1467433900	8870	8860	8870	8860	93
418	20230731	135800	1466609720	8870	8860	8870	8840	274
419	20230731	135700	1464182230	8870	8870	8870	8870	53
420	20230731	135600	1463712120	8880	8870	8880	8860	464
421	20230731	135500	1459597720	8860	8850	8860	8850	1066
422	20230731	135400	1450154360	8850	8850	8850	8850	0
423	20230731	135300	1450154360	8850	8850	8850	8850	61
424	20230731	135200	1449614510	8830	8830	8830	8830	51
425	20230731	135100	1449164180	8810	8850	8850	8810	125
426	20230731	135000	1448058280	8850	8850	8850	8850	1
427	20230731	134900	1448049430	8840	8820	8840	8820	39
428	20230731	134800	1447704710	8820	8820	8820	8820	258
429	20230731	134700	1445429150	8840	8840	8840	8840	61
430	20230731	134600	1444889910	8840	8840	8840	8840	22
431	20230731	134500	1444695430	8840	8840	8840	8840	0
432	20230731	134400	1444695430	8840	8840	8840	8820	323
433	20230731	134300	1441842930	8840	8850	8850	8840	3
434	20230731	134200	1441816400	8860	8860	8860	8860	71
435	20230731	134100	1441187340	8830	8860	8860	8830	265
436	20230731	134000	1438842620	8860	8860	8860	8860	110
437	20230731	133900	1437868020	8860	8860	8860	8860	48
438	20230731	133800	1437442740	8870	8860	8870	8850	282
439	20230731	133700	1434943930	8850	8850	8850	8850	94
440	20230731	133600	1434112030	8850	8830	8850	8830	154
441	20230731	133500	1432749530	8850	8850	8850	8850	60
442	20230731	133400	1432218530	8850	8850	8850	8850	0
443	20230731	133300	1432218530	8850	8850	8850	8850	60
444	20230731	133200	1431687530	8850	8850	8850	8850	68
445	20230731	133100	1431085730	8850	8850	8850	8850	71
446	20230731	133000	1430457380	8850	8810	8850	8810	910
447	20230731	132900	1422432960	8840	8820	8840	8820	1323
448	20230731	132800	1410755870	8810	8810	8810	8810	268
449	20230731	132700	1408394790	8810	8820	8820	8810	133
450	20230731	132600	1407221740	8820	8820	8820	8820	153
451	20230731	132500	1405872280	8820	8820	8820	8820	0
452	20230731	132400	1405872280	8820	8820	8820	8820	2
453	20230731	132300	1405854640	8810	8810	8810	8810	337
454	20230731	132200	1402885670	8820	8820	8820	8820	292
455	20230731	132100	1400310230	8830	8820	8830	8820	2
456	20230731	132000	1400292580	8830	8830	8830	8830	0
457	20230731	131900	1400292580	8830	8830	8830	8830	0
458	20230731	131800	1400292580	8830	8820	8830	8810	620
459	20230731	131700	1394828310	8820	8820	8820	8820	89
460	20230731	131600	1394043330	8820	8820	8820	8820	47
461	20230731	131500	1393628790	8820	8820	8820	8820	0
462	20230731	131400	1393628790	8820	8820	8820	8820	4
463	20230731	131300	1393593510	8820	8820	8820	8820	10
464	20230731	131200	1393505310	8830	8810	8830	8810	530
465	20230731	131100	1388834850	8810	8800	8820	8800	1028
466	20230731	131000	1379777150	8780	8780	8780	8780	20
467	20230731	130900	1379601550	8770	8770	8770	8770	0
468	20230731	130800	1379601550	8770	8770	8770	8770	83
469	20230731	130700	1378873640	8770	8770	8770	8770	0
470	20230731	130600	1378873640	8770	8770	8770	8770	200
471	20230731	130500	1377119640	8770	8780	8780	8770	1655
472	20230731	130400	1362598340	8800	8810	8810	8800	35
473	20230731	130300	1362290290	8810	8800	8810	8800	83
474	20230731	130200	1361559860	8780	8810	8810	8780	127
475	20230731	130100	1360444060	8810	8810	8810	8810	71
476	20230731	130000	1359818550	8810	8810	8810	8810	4
477	20230731	125900	1359783310	8790	8790	8810	8780	539
478	20230731	125800	1355047780	8780	8780	8780	8780	70
479	20230731	125700	1354433180	8780	8780	8780	8780	315
480	20230731	125600	1351667480	8780	8780	8780	8780	15
481	20230731	125500	1351535780	8780	8770	8800	8770	56
482	20230731	125400	1351044050	8770	8790	8790	8770	176
483	20230731	125300	1349500010	8790	8790	8790	8790	146
484	20230731	125200	1348216670	8800	8800	8800	8800	50
485	20230731	125100	1347776670	8800	8800	8800	8790	4
486	20230731	125000	1347741480	8790	8790	8790	8790	68
487	20230731	124900	1347143760	8790	8790	8790	8790	7
488	20230731	124800	1347082230	8780	8780	8780	8770	25
489	20230731	124700	1346862860	8780	8780	8780	8780	13
490	20230731	124600	1346748720	8780	8780	8780	8780	168
491	20230731	124500	1345273680	8780	8770	8780	8770	14
492	20230731	124400	1345150790	8780	8790	8790	8780	237
493	20230731	124300	1343069810	8780	8780	8780	8780	76
494	20230731	124200	1342402530	8780	8790	8790	8780	48
495	20230731	124100	1341981080	8780	8780	8780	8780	8
496	20230731	124000	1341910840	8780	8770	8780	8770	142
497	20230731	123900	1340665270	8770	8770	8770	8770	70
498	20230731	123800	1340051370	8770	8770	8770	8770	20
499	20230731	123700	1339875970	8770	8770	8770	8770	121
500	20230731	123600	1338814800	8770	8780	8780	8770	175
501	20230731	123500	1337279640	8790	8790	8790	8790	2
502	20230731	123400	1337262060	8780	8780	8780	8770	439
503	20230731	123300	1333409590	8780	8780	8780	8780	6
504	20230731	123200	1333356910	8780	8790	8790	8780	383
505	20230731	123100	1329994160	8780	8780	8780	8780	0
506	20230731	123000	1329994160	8780	8780	8780	8780	0
507	20230731	122900	1329994160	8780	8790	8790	8780	259
508	20230731	122800	1327719720	8790	8790	8790	8790	13
509	20230731	122700	1327605450	8780	8780	8780	8780	1
510	20230731	122600	1327596670	8780	8820	8820	8780	143
511	20230731	122500	1326336330	8830	8820	8830	8820	743
512	20230731	122400	1319782070	8820	8800	8820	8800	284
513	20230731	122300	1317279220	8810	8780	8810	8780	9
514	20230731	122200	1317200020	8790	8790	8790	8790	24
515	20230731	122100	1316989060	8810	8810	8810	8790	326
516	20230731	122000	1314118660	8810	8810	8810	8810	2
517	20230731	121900	1314101040	8810	8810	8810	8810	17
518	20230731	121800	1313951270	8810	8810	8810	8810	86
519	20230731	121700	1313193610	8810	8810	8810	8810	0
520	20230731	121600	1313193610	8810	8810	8810	8810	0
521	20230731	121500	1313193610	8810	8800	8810	8780	169
522	20230731	121400	1311706370	8800	8800	8800	8800	11
523	20230731	121300	1311609570	8780	8800	8800	8780	504
524	20230731	121200	1307181230	8790	8800	8800	8790	50
525	20230731	121100	1306741720	8790	8810	8810	8790	77
526	20230731	121000	1306064670	8800	8810	8810	8790	209
527	20230731	120900	1304225730	8800	8810	8810	8800	6
528	20230731	120800	1304172910	8830	8830	8830	8830	0
529	20230731	120700	1304172910	8830	8820	8830	8820	383
530	20230731	120600	1300792550	8780	8830	8830	8780	848
531	20230731	120500	1293331910	8830	8840	8840	8830	53
532	20230731	120400	1292863910	8840	8820	8840	8820	49
533	20230731	120300	1292431630	8800	8800	8810	8800	226
534	20230731	120200	1290442200	8800	8810	8810	8780	301
535	20230731	120100	1287792510	8810	8810	8810	8810	16
536	20230731	120000	1287651550	8810	8780	8810	8780	158
537	20230731	115900	1286264040	8780	8760	8780	8760	173
538	20230731	115800	1284745260	8760	8810	8810	8760	1834
539	20230731	115700	1268641380	8820	8810	8820	8800	380
540	20230731	115600	1265297010	8810	8810	8810	8810	116
541	20230731	115500	1264275050	8800	8800	8810	8800	129
542	20230731	115400	1263138850	8800	8810	8820	8800	2738
543	20230731	115300	1239031810	8840	8850	8850	8810	156
544	20230731	115200	1237656310	8810	8870	8870	8810	293
545	20230731	115100	1235072120	8880	8830	8880	8830	376
546	20230731	115000	1231733490	8820	8900	8900	8820	612
547	20230731	114900	1226318450	8900	8830	8910	8810	1819
548	20230731	114800	1210192350	8820	8840	8890	8820	4181
549	20230731	114700	1173221030	8860	8940	8950	8810	5603
550	20230731	114600	1123505890	8930	8840	8980	8840	24300
551	20230731	114500	907012260	8840	8840	8840	8830	557
552	20230731	114400	902090230	8840	8830	8840	8830	158
553	20230731	114300	900694010	8830	8840	8840	8830	2
554	20230731	114200	900676340	8840	8830	8840	8830	1055
555	20230731	114100	891353920	8830	8820	8830	8820	505
556	20230731	114000	886894820	8820	8830	8830	8820	25
557	20230731	113900	886674180	8830	8830	8830	8830	190
558	20230731	113800	884996480	8830	8830	8830	8830	491
559	20230731	113700	880660950	8820	8800	8820	8800	1266
560	20230731	113600	869499480	8800	8790	8800	8790	691
561	20230731	113500	863418780	8790	8790	8790	8790	0
562	20230731	113400	863418780	8790	8790	8790	8790	72
563	20230731	113300	862785900	8790	8800	8800	8790	2
564	20230731	113200	862768310	8800	8800	8800	8800	2
565	20230731	113100	862750710	8800	8800	8800	8800	11
566	20230731	113000	862653910	8800	8800	8800	8800	100
567	20230731	112900	861773910	8800	8790	8800	8790	201
568	20230731	112800	860005120	8810	8810	8810	8810	0
569	20230731	112700	860005120	8810	8810	8810	8810	50
570	20230731	112600	859564620	8810	8810	8810	8810	24
571	20230731	112500	859353180	8790	8800	8800	8790	142
572	20230731	112400	858104970	8810	8800	8810	8790	104
573	20230731	112300	857190140	8810	8820	8820	8800	721
574	20230731	112200	850843300	8800	8810	8820	8800	179
575	20230731	112100	849266120	8810	8810	8830	8810	107
576	20230731	112000	848323420	8810	8810	8810	8810	12
577	20230731	111900	848217700	8810	8820	8820	8810	35
578	20230731	111800	847909250	8820	8820	8820	8810	169
579	20230731	111700	846419930	8820	8840	8840	8820	658
580	20230731	111600	840616340	8840	8820	8840	8820	835
581	20230731	111500	833242320	8830	8820	8840	8810	2362
582	20230731	111400	812401720	8820	8820	8820	8820	45
583	20230731	111300	812004820	8810	8810	8810	8810	1
584	20230731	111200	811996010	8810	8810	8820	8810	193
585	20230731	111100	810295630	8810	8810	8810	8810	55
586	20230731	111000	809811080	8810	8800	8810	8800	873
587	20230731	110900	802127780	8810	8810	8820	8810	531
588	20230731	110800	797447530	8810	8800	8820	8800	198
589	20230731	110700	795703630	8810	8800	8810	8800	206
590	20230731	110600	793889270	8810	8770	8810	8760	3369
591	20230731	110500	764279190	8780	8770	8780	8770	635
592	20230731	110400	758703910	8790	8790	8790	8790	0
593	20230731	110300	758703910	8790	8790	8790	8790	10
594	20230731	110200	758616010	8790	8790	8790	8760	471
595	20230731	110100	754475980	8780	8780	8780	8780	352
596	20230731	110000	751385420	8780	8780	8780	8780	7
597	20230731	105900	751323960	8750	8750	8750	8750	40
598	20230731	105800	750973960	8750	8750	8750	8750	181
599	20230731	105700	749390210	8750	8760	8760	8750	364
600	20230731	105600	746205040	8760	8780	8780	8760	2809
601	20230731	105500	721568600	8790	8780	8790	8780	296
602	20230731	105400	718969670	8780	8780	8790	8780	74
603	20230731	105300	718319930	8780	8760	8780	8760	1857
604	20230731	105200	702035040	8750	8730	8750	8720	710
605	20230731	105100	695826710	8710	8710	8710	8710	0
606	20230731	105000	695826710	8710	8750	8750	8710	455
607	20230731	104900	691854360	8740	8720	8740	8700	1053
608	20230731	104800	682663930	8700	8720	8720	8700	1229
609	20230731	104700	671961670	8710	8710	8710	8710	1224
610	20230731	104600	661300630	8710	8710	8710	8710	25
611	20230731	104500	661082880	8710	8690	8710	8690	269
612	20230731	104400	658742810	8700	8700	8700	8700	5
613	20230731	104300	658699310	8700	8710	8710	8700	888
614	20230731	104200	650973510	8710	8720	8720	8710	409
615	20230731	104100	647409830	8720	8720	8730	8720	395
616	20230731	104000	643964730	8720	8750	8750	8720	1179
617	20230731	103900	633678600	8750	8730	8750	8720	309
618	20230731	103800	630981930	8730	8740	8750	8730	188
619	20230731	103700	629339180	8740	8750	8750	8740	3
620	20230731	103600	629312950	8750	8730	8750	8730	95
621	20230731	103500	628483580	8730	8730	8730	8730	512
622	20230731	103400	624013820	8730	8740	8740	8730	476
623	20230731	103300	619853990	8720	8720	8720	8720	0
624	20230731	103200	619853990	8720	8720	8720	8720	0
625	20230731	103100	619853990	8720	8730	8730	8720	341
626	20230731	103000	616879660	8730	8730	8730	8730	467
627	20230731	102900	612802750	8730	8740	8740	8730	14
628	20230731	102800	612680520	8750	8750	8750	8730	60
629	20230731	102700	612156220	8750	8760	8760	8750	1669
630	20230731	102600	597551280	8760	8770	8770	8760	73
631	20230731	102500	596911210	8770	8770	8780	8760	957
632	20230731	102400	588515730	8770	8770	8770	8770	1188
633	20230731	102300	578096970	8770	8780	8780	8760	1503
634	20230731	102200	564925050	8780	8760	8790	8760	1450
635	20230731	102100	552195660	8760	8750	8760	8750	359
636	20230731	102000	549051210	8770	8710	8770	8710	2886
637	20230731	101900	523854620	8680	8670	8700	8670	3130
638	20230731	101800	496670090	8670	8670	8670	8670	338
639	20230731	101700	493739630	8680	8690	8690	8680	108
640	20230731	101600	492801500	8690	8690	8690	8690	118
641	20230731	101500	491776080	8680	8690	8690	8680	88
642	20230731	101400	491011390	8690	8680	8690	8680	8
643	20230731	101300	490941920	8680	8670	8680	8670	638
644	20230731	101200	485408240	8670	8690	8690	8660	381
645	20230731	101100	482105940	8700	8680	8700	8670	667
646	20230731	101000	476313440	8680	8670	8680	8670	262
647	20230731	100900	474040640	8660	8660	8660	8660	251
648	20230731	100800	471866980	8660	8660	8660	8660	9
649	20230731	100700	471789040	8660	8670	8680	8660	1409
650	20230731	100600	459571020	8670	8670	8670	8670	195
651	20230731	100500	457880370	8650	8650	8650	8650	34
652	20230731	100400	457586270	8650	8650	8670	8650	58
653	20230731	100300	457084250	8650	8680	8690	8650	1271
654	20230731	100200	446065590	8680	8660	8700	8660	2296
655	20230731	100100	426151700	8650	8640	8650	8640	452
656	20230731	100000	422242910	8650	8600	8650	8600	2468
657	20230731	095900	400946490	8560	8560	8560	8560	556
658	20230731	095800	396187130	8560	8570	8570	8560	261
659	20230731	095700	393952670	8570	8600	8600	8570	1494
660	20230731	095600	381148580	8600	8610	8610	8560	2102
661	20230731	095500	363143320	8600	8570	8600	8560	1642
662	20230731	095400	349084840	8580	8550	8580	8540	1224
663	20230731	095300	338616960	8550	8540	8550	8540	501
664	20230731	095200	334333840	8530	8530	8530	8530	50
665	20230731	095100	333907340	8550	8550	8550	8530	5
666	20230731	095000	333864610	8550	8550	8550	8550	1
667	20230731	094900	333856060	8540	8530	8540	8530	58
668	20230731	094800	333360810	8540	8540	8540	8540	154
669	20230731	094700	332045650	8530	8530	8530	8530	0
670	20230731	094600	332045650	8530	8540	8550	8520	1078
671	20230731	094500	322852690	8540	8550	8550	8540	449
672	20230731	094400	319017720	8580	8570	8580	8570	173
673	20230731	094300	317533880	8580	8590	8590	8580	512
674	20230731	094200	313139730	8590	8600	8600	8590	207
675	20230731	094100	311359880	8600	8550	8600	8550	510
676	20230731	094000	306989480	8590	8530	8590	8530	5
677	20230731	093900	306946700	8530	8570	8580	8530	1372
678	20230731	093800	295180990	8550	8520	8550	8510	759
679	20230731	093700	288702110	8510	8510	8510	8510	12
680	20230731	093600	288599990	8500	8510	8520	8500	1225
681	20230731	093500	278183830	8520	8520	8520	8520	5
682	20230731	093400	278141230	8520	8520	8550	8510	179
683	20230731	093300	276616670	8520	8530	8530	8520	476
684	20230731	093200	272561110	8550	8550	8550	8550	0
685	20230731	093100	272561110	8550	8520	8550	8520	235
686	20230731	093000	270551920	8510	8490	8510	8450	3683
687	20230731	092900	239323360	8490	8530	8530	8490	3861
688	20230731	092800	206472510	8540	8540	8550	8520	79
689	20230731	092700	205798200	8520	8520	8540	8520	474
690	20230731	092600	201759700	8520	8520	8520	8510	167
691	20230731	092500	200336870	8520	8540	8540	8520	1537
692	20230731	092400	187230730	8540	8550	8550	8540	241
693	20230731	092300	185170250	8550	8570	8570	8550	325
694	20230731	092200	182390120	8570	8570	8570	8570	0
695	20230731	092100	182390120	8570	8580	8580	8570	9
696	20230731	092000	182312980	8550	8550	8550	8550	0
697	20230731	091900	182312980	8550	8550	8550	8550	56
698	20230731	091800	181834180	8540	8550	8570	8540	1265
699	20230731	091700	171016970	8530	8530	8530	8530	238
700	20230731	091600	168986830	8570	8570	8570	8570	2
701	20230731	091500	168969690	8510	8530	8580	8510	1440
702	20230731	091400	156697320	8530	8530	8540	8530	478
703	20230731	091300	152619970	8530	8570	8590	8530	3196
704	20230731	091200	125319480	8550	8580	8600	8550	2914
705	20230731	091100	100388940	8570	8560	8570	8560	795
706	20230731	091000	93575800	8570	8570	8590	8570	233
707	20230731	090900	91577740	8570	8570	8570	8560	498
708	20230731	090800	87310020	8570	8570	8570	8570	284
709	20230731	090700	84876140	8570	8570	8570	8570	4
710	20230731	090600	84841860	8600	8600	8600	8570	1405
711	20230731	090500	72798110	8600	8580	8600	8580	1082
712	20230731	090400	63512700	8580	8590	8590	8580	676
713	20230731	090300	57709030	8600	8590	8600	8590	1653
714	20230731	090200	43504370	8600	8590	8610	8590	110
715	20230731	090100	42558310	8580	8600	8600	8570	423
716	20230731	090000	38932620	8570	8610	8620	8570	4526