KissMeData/299900/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203500	2458565950	2940	2940	2940	2940	30041
3	20230731	203400	2458565950	2940	2940	2940	2940	0
4	20230731	203300	2458565950	2940	2940	2940	2940	0
5	20230731	203200	2458565950	2940	2940	2940	2940	0
6	20230731	203100	2458565950	2940	2940	2940	2940	0
7	20230731	203000	2458565950	2940	2940	2940	2940	0
8	20230731	202900	2458565950	2940	2940	2940	2940	0
9	20230731	202800	2458565950	2940	2940	2940	2940	0
10	20230731	202700	2458565950	2940	2940	2940	2940	0
11	20230731	202600	2458565950	2940	2940	2940	2940	0
12	20230731	202500	2458565950	2940	2940	2940	2940	0
13	20230731	202400	2458565950	2940	2940	2940	2940	0
14	20230731	202300	2458565950	2940	2940	2940	2940	0
15	20230731	202200	2458565950	2940	2940	2940	2940	0
16	20230731	202100	2458565950	2940	2940	2940	2940	0
17	20230731	202000	2458565950	2940	2940	2940	2940	0
18	20230731	201900	2458565950	2940	2940	2940	2940	0
19	20230731	201800	2458565950	2940	2940	2940	2940	0
20	20230731	201700	2458565950	2940	2940	2940	2940	0
21	20230731	201600	2458565950	2940	2940	2940	2940	0
22	20230731	201500	2458565950	2940	2940	2940	2940	0
23	20230731	201400	2458565950	2940	2940	2940	2940	0
24	20230731	201300	2458565950	2940	2940	2940	2940	0
25	20230731	201200	2458565950	2940	2940	2940	2940	0
26	20230731	201100	2458565950	2940	2940	2940	2940	0
27	20230731	201000	2458565950	2940	2940	2940	2940	0
28	20230731	200900	2458565950	2940	2940	2940	2940	0
29	20230731	200800	2458565950	2940	2940	2940	2940	0
30	20230731	200700	2458565950	2940	2940	2940	2940	0
31	20230731	200600	2458565950	2940	2940	2940	2940	0
32	20230731	200500	2458565950	2940	2940	2940	2940	30041
33	20230731	200400	2458565950	2940	2940	2940	2940	0
34	20230731	200300	2458565950	2940	2940	2940	2940	0
35	20230731	200200	2458565950	2940	2940	2940	2940	0
36	20230731	200100	2458565950	2940	2940	2940	2940	0
37	20230731	200000	2458565950	2940	2940	2940	2940	0
38	20230731	195900	2458565950	2940	2940	2940	2940	0
39	20230731	195800	2458565950	2940	2940	2940	2940	0
40	20230731	195700	2458565950	2940	2940	2940	2940	0
41	20230731	195600	2458565950	2940	2940	2940	2940	0
42	20230731	195500	2458565950	2940	2940	2940	2940	0
43	20230731	195400	2458565950	2940	2940	2940	2940	0
44	20230731	195300	2458565950	2940	2940	2940	2940	0
45	20230731	195200	2458565950	2940	2940	2940	2940	0
46	20230731	195100	2458565950	2940	2940	2940	2940	0
47	20230731	195000	2458565950	2940	2940	2940	2940	0
48	20230731	194900	2458565950	2940	2940	2940	2940	0
49	20230731	194800	2458565950	2940	2940	2940	2940	0
50	20230731	194700	2458565950	2940	2940	2940	2940	0
51	20230731	194600	2458565950	2940	2940	2940	2940	0
52	20230731	194500	2458565950	2940	2940	2940	2940	0
53	20230731	194400	2458565950	2940	2940	2940	2940	0
54	20230731	194300	2458565950	2940	2940	2940	2940	0
55	20230731	194200	2458565950	2940	2940	2940	2940	0
56	20230731	194100	2458565950	2940	2940	2940	2940	0
57	20230731	194000	2458565950	2940	2940	2940	2940	0
58	20230731	193900	2458565950	2940	2940	2940	2940	0
59	20230731	193800	2458565950	2940	2940	2940	2940	0
60	20230731	193700	2458565950	2940	2940	2940	2940	0
61	20230731	193600	2458565950	2940	2940	2940	2940	0
62	20230731	193500	2458565950	2940	2940	2940	2940	30041
63	20230731	193400	2458565950	2940	2940	2940	2940	0
64	20230731	193300	2458565950	2940	2940	2940	2940	0
65	20230731	193200	2458565950	2940	2940	2940	2940	0
66	20230731	193100	2458565950	2940	2940	2940	2940	0
67	20230731	193000	2458565950	2940	2940	2940	2940	0
68	20230731	192900	2458565950	2940	2940	2940	2940	0
69	20230731	192800	2458565950	2940	2940	2940	2940	0
70	20230731	192700	2458565950	2940	2940	2940	2940	0
71	20230731	192600	2458565950	2940	2940	2940	2940	0
72	20230731	192500	2458565950	2940	2940	2940	2940	0
73	20230731	192400	2458565950	2940	2940	2940	2940	0
74	20230731	192300	2458565950	2940	2940	2940	2940	0
75	20230731	192200	2458565950	2940	2940	2940	2940	0
76	20230731	192100	2458565950	2940	2940	2940	2940	0
77	20230731	192000	2458565950	2940	2940	2940	2940	0
78	20230731	191900	2458565950	2940	2940	2940	2940	0
79	20230731	191800	2458565950	2940	2940	2940	2940	0
80	20230731	191700	2458565950	2940	2940	2940	2940	0
81	20230731	191600	2458565950	2940	2940	2940	2940	0
82	20230731	191500	2458565950	2940	2940	2940	2940	0
83	20230731	191400	2458565950	2940	2940	2940	2940	0
84	20230731	191300	2458565950	2940	2940	2940	2940	0
85	20230731	191200	2458565950	2940	2940	2940	2940	0
86	20230731	191100	2458565950	2940	2940	2940	2940	0
87	20230731	191000	2458565950	2940	2940	2940	2940	0
88	20230731	190900	2458565950	2940	2940	2940	2940	0
89	20230731	190800	2458565950	2940	2940	2940	2940	0
90	20230731	190700	2458565950	2940	2940	2940	2940	0
91	20230731	190600	2458565950	2940	2940	2940	2940	0
92	20230731	190500	2458565950	2940	2940	2940	2940	30041
93	20230731	190400	2458565950	2940	2940	2940	2940	0
94	20230731	190300	2458565950	2940	2940	2940	2940	0
95	20230731	190200	2458565950	2940	2940	2940	2940	0
96	20230731	190100	2458565950	2940	2940	2940	2940	0
97	20230731	190000	2458565950	2940	2940	2940	2940	0
98	20230731	185900	2458565950	2940	2940	2940	2940	0
99	20230731	185800	2458565950	2940	2940	2940	2940	0
100	20230731	185700	2458565950	2940	2940	2940	2940	0
101	20230731	185600	2458565950	2940	2940	2940	2940	0
102	20230731	185500	2458565950	2940	2940	2940	2940	0
103	20230731	185400	2458565950	2940	2940	2940	2940	0
104	20230731	185300	2458565950	2940	2940	2940	2940	0
105	20230731	185200	2458565950	2940	2940	2940	2940	0
106	20230731	185100	2458565950	2940	2940	2940	2940	0
107	20230731	185000	2458565950	2940	2940	2940	2940	0
108	20230731	184900	2458565950	2940	2940	2940	2940	0
109	20230731	184800	2458565950	2940	2940	2940	2940	0
110	20230731	184700	2458565950	2940	2940	2940	2940	0
111	20230731	184600	2458565950	2940	2940	2940	2940	0
112	20230731	184500	2458565950	2940	2940	2940	2940	0
113	20230731	184400	2458565950	2940	2940	2940	2940	0
114	20230731	184300	2458565950	2940	2940	2940	2940	0
115	20230731	184200	2458565950	2940	2940	2940	2940	0
116	20230731	184100	2458565950	2940	2940	2940	2940	0
117	20230731	184000	2458565950	2940	2940	2940	2940	0
118	20230731	183900	2458565950	2940	2940	2940	2940	0
119	20230731	183800	2458565950	2940	2940	2940	2940	0
120	20230731	183700	2458565950	2940	2940	2940	2940	0
121	20230731	183600	2458565950	2940	2940	2940	2940	0
122	20230731	183500	2458565950	2940	2940	2940	2940	30041
123	20230731	183400	2458565950	2940	2940	2940	2940	0
124	20230731	183300	2458565950	2940	2940	2940	2940	0
125	20230731	183200	2458565950	2940	2940	2940	2940	0
126	20230731	183100	2458565950	2940	2940	2940	2940	0
127	20230731	183000	2458565950	2940	2940	2940	2940	0
128	20230731	182900	2458565950	2940	2940	2940	2940	0
129	20230731	182800	2458565950	2940	2940	2940	2940	0
130	20230731	182700	2458565950	2940	2940	2940	2940	0
131	20230731	182600	2458565950	2940	2940	2940	2940	0
132	20230731	182500	2458565950	2940	2940	2940	2940	0
133	20230731	182400	2458565950	2940	2940	2940	2940	0
134	20230731	182300	2458565950	2940	2940	2940	2940	0
135	20230731	182200	2458565950	2940	2940	2940	2940	0
136	20230731	182100	2458565950	2940	2940	2940	2940	0
137	20230731	182000	2458565950	2940	2940	2940	2940	0
138	20230731	181900	2458565950	2940	2940	2940	2940	0
139	20230731	181800	2458565950	2940	2940	2940	2940	0
140	20230731	181700	2458565950	2940	2940	2940	2940	0
141	20230731	181600	2458565950	2940	2940	2940	2940	0
142	20230731	181500	2458565950	2940	2940	2940	2940	0
143	20230731	181400	2458565950	2940	2940	2940	2940	0
144	20230731	181300	2458565950	2940	2940	2940	2940	0
145	20230731	181200	2458565950	2940	2940	2940	2940	0
146	20230731	181100	2458565950	2940	2940	2940	2940	0
147	20230731	181000	2458565950	2940	2940	2940	2940	0
148	20230731	180900	2458565950	2940	2940	2940	2940	0
149	20230731	180800	2458565950	2940	2940	2940	2940	0
150	20230731	180700	2458565950	2940	2940	2940	2940	0
151	20230731	180600	2458565950	2940	2940	2940	2940	0
152	20230731	180500	2458565950	2940	2940	2940	2940	30041
153	20230731	180400	2458565950	2940	2940	2940	2940	0
154	20230731	180300	2458565950	2940	2940	2940	2940	0
155	20230731	180200	2458565950	2940	2940	2940	2940	0
156	20230731	180100	2458565950	2940	2940	2940	2940	0
157	20230731	180000	2458565950	2940	2940	2940	2940	0
158	20230731	175900	2458565950	2940	2940	2940	2940	0
159	20230731	175800	2458565950	2940	2940	2940	2940	0
160	20230731	175700	2458565950	2940	2940	2940	2940	0
161	20230731	175600	2458565950	2940	2940	2940	2940	0
162	20230731	175500	2458565950	2940	2940	2940	2940	0
163	20230731	175400	2458565950	2940	2940	2940	2940	0
164	20230731	175300	2458565950	2940	2940	2940	2940	0
165	20230731	175200	2458565950	2940	2940	2940	2940	0
166	20230731	175100	2458565950	2940	2940	2940	2940	0
167	20230731	175000	2458565950	2940	2940	2940	2940	0
168	20230731	174900	2458565950	2940	2940	2940	2940	0
169	20230731	174800	2458565950	2940	2940	2940	2940	0
170	20230731	174700	2458565950	2940	2940	2940	2940	0
171	20230731	174600	2458565950	2940	2940	2940	2940	0
172	20230731	174500	2458565950	2940	2940	2940	2940	0
173	20230731	174400	2458565950	2940	2940	2940	2940	0
174	20230731	174300	2458565950	2940	2940	2940	2940	0
175	20230731	174200	2458565950	2940	2940	2940	2940	0
176	20230731	174100	2458565950	2940	2940	2940	2940	0
177	20230731	174000	2458565950	2940	2940	2940	2940	0
178	20230731	173900	2458565950	2940	2940	2940	2940	0
179	20230731	173800	2458565950	2940	2940	2940	2940	0
180	20230731	173700	2458565950	2940	2940	2940	2940	0
181	20230731	173600	2458565950	2940	2940	2940	2940	0
182	20230731	173500	2458565950	2940	2940	2940	2940	30041
183	20230731	173400	2458565950	2940	2940	2940	2940	0
184	20230731	173300	2458565950	2940	2940	2940	2940	0
185	20230731	173200	2458565950	2940	2940	2940	2940	0
186	20230731	173100	2458565950	2940	2940	2940	2940	0
187	20230731	173000	2458565950	2940	2940	2940	2940	0
188	20230731	172900	2458565950	2940	2940	2940	2940	0
189	20230731	172800	2458565950	2940	2940	2940	2940	0
190	20230731	172700	2458565950	2940	2940	2940	2940	0
191	20230731	172600	2458565950	2940	2940	2940	2940	0
192	20230731	172500	2458565950	2940	2940	2940	2940	0
193	20230731	172400	2458565950	2940	2940	2940	2940	0
194	20230731	172300	2458565950	2940	2940	2940	2940	0
195	20230731	172200	2458565950	2940	2940	2940	2940	0
196	20230731	172100	2458565950	2940	2940	2940	2940	0
197	20230731	172000	2458565950	2940	2940	2940	2940	0
198	20230731	171900	2458565950	2940	2940	2940	2940	0
199	20230731	171800	2458565950	2940	2940	2940	2940	0
200	20230731	171700	2458565950	2940	2940	2940	2940	0
201	20230731	171600	2458565950	2940	2940	2940	2940	0
202	20230731	171500	2458565950	2940	2940	2940	2940	0
203	20230731	171400	2458565950	2940	2940	2940	2940	0
204	20230731	171300	2458565950	2940	2940	2940	2940	0
205	20230731	171200	2458565950	2940	2940	2940	2940	0
206	20230731	171100	2458565950	2940	2940	2940	2940	0
207	20230731	171000	2458565950	2940	2940	2940	2940	0
208	20230731	170900	2458565950	2940	2940	2940	2940	0
209	20230731	170800	2458565950	2940	2940	2940	2940	0
210	20230731	170700	2458565950	2940	2940	2940	2940	0
211	20230731	170600	2458565950	2940	2940	2940	2940	0
212	20230731	170500	2458565950	2940	2940	2940	2940	30041
213	20230731	170400	2458565950	2940	2940	2940	2940	0
214	20230731	170300	2458565950	2940	2940	2940	2940	0
215	20230731	170200	2458565950	2940	2940	2940	2940	0
216	20230731	170100	2458565950	2940	2940	2940	2940	0
217	20230731	170000	2458565950	2940	2940	2940	2940	0
218	20230731	165900	2458565950	2940	2940	2940	2940	0
219	20230731	165800	2458565950	2940	2940	2940	2940	0
220	20230731	165700	2458565950	2940	2940	2940	2940	0
221	20230731	165600	2458565950	2940	2940	2940	2940	0
222	20230731	165500	2458565950	2940	2940	2940	2940	0
223	20230731	165400	2458565950	2940	2940	2940	2940	0
224	20230731	165300	2458565950	2940	2940	2940	2940	0
225	20230731	165200	2458565950	2940	2940	2940	2940	0
226	20230731	165100	2458565950	2940	2940	2940	2940	0
227	20230731	165000	2458565950	2940	2940	2940	2940	0
228	20230731	164900	2458565950	2940	2940	2940	2940	0
229	20230731	164800	2458565950	2940	2940	2940	2940	0
230	20230731	164700	2458565950	2940	2940	2940	2940	0
231	20230731	164600	2458565950	2940	2940	2940	2940	0
232	20230731	164500	2458565950	2940	2940	2940	2940	0
233	20230731	164400	2458565950	2940	2940	2940	2940	0
234	20230731	164300	2458565950	2940	2940	2940	2940	0
235	20230731	164200	2458565950	2940	2940	2940	2940	0
236	20230731	164100	2458565950	2940	2940	2940	2940	0
237	20230731	164000	2458565950	2940	2940	2940	2940	0
238	20230731	163900	2458565950	2940	2940	2940	2940	0
239	20230731	163800	2458565950	2940	2940	2940	2940	0
240	20230731	163700	2458565950	2940	2940	2940	2940	0
241	20230731	163600	2458565950	2940	2940	2940	2940	0
242	20230731	163500	2458565950	2940	2940	2940	2940	30041
243	20230731	163400	2458565950	2940	2940	2940	2940	0
244	20230731	163300	2458565950	2940	2940	2940	2940	0
245	20230731	163200	2458565950	2940	2940	2940	2940	0
246	20230731	163100	2458565950	2940	2940	2940	2940	0
247	20230731	163000	2458565950	2940	2940	2940	2940	0
248	20230731	162900	2458565950	2940	2940	2940	2940	0
249	20230731	162800	2458565950	2940	2940	2940	2940	0
250	20230731	162700	2458565950	2940	2940	2940	2940	0
251	20230731	162600	2458565950	2940	2940	2940	2940	0
252	20230731	162500	2458565950	2940	2940	2940	2940	0
253	20230731	162400	2458565950	2940	2940	2940	2940	0
254	20230731	162300	2458565950	2940	2940	2940	2940	0
255	20230731	162200	2458565950	2940	2940	2940	2940	0
256	20230731	162100	2458565950	2940	2940	2940	2940	0
257	20230731	162000	2458565950	2940	2940	2940	2940	0
258	20230731	161900	2458565950	2940	2940	2940	2940	0
259	20230731	161800	2458565950	2940	2940	2940	2940	0
260	20230731	161700	2458565950	2940	2940	2940	2940	0
261	20230731	161600	2458565950	2940	2940	2940	2940	0
262	20230731	161500	2458565950	2940	2940	2940	2940	0
263	20230731	161400	2458565950	2940	2940	2940	2940	0
264	20230731	161300	2458565950	2940	2940	2940	2940	0
265	20230731	161200	2458565950	2940	2940	2940	2940	0
266	20230731	161100	2458565950	2940	2940	2940	2940	0
267	20230731	161000	2458565950	2940	2940	2940	2940	0
268	20230731	160900	2458565950	2940	2940	2940	2940	0
269	20230731	160800	2458565950	2940	2940	2940	2940	0
270	20230731	160700	2458565950	2940	2940	2940	2940	0
271	20230731	160600	2458565950	2940	2940	2940	2940	0
272	20230731	160500	2458565950	2940	2940	2940	2940	30041
273	20230731	160400	2458565950	2940	2940	2940	2940	0
274	20230731	160300	2458565950	2940	2940	2940	2940	0
275	20230731	160200	2458565950	2940	2940	2940	2940	0
276	20230731	160100	2458565950	2940	2940	2940	2940	0
277	20230731	160000	2458565950	2940	2940	2940	2940	0
278	20230731	155900	2458565950	2940	2940	2940	2940	0
279	20230731	155800	2458565950	2940	2940	2940	2940	0
280	20230731	155700	2458565950	2940	2940	2940	2940	0
281	20230731	155600	2458565950	2940	2940	2940	2940	0
282	20230731	155500	2458565950	2940	2940	2940	2940	0
283	20230731	155400	2458565950	2940	2940	2940	2940	0
284	20230731	155300	2458565950	2940	2940	2940	2940	0
285	20230731	155200	2458565950	2940	2940	2940	2940	0
286	20230731	155100	2458565950	2940	2940	2940	2940	0
287	20230731	155000	2458565950	2940	2940	2940	2940	0
288	20230731	154900	2458565950	2940	2940	2940	2940	0
289	20230731	154800	2458565950	2940	2940	2940	2940	0
290	20230731	154700	2458565950	2940	2940	2940	2940	0
291	20230731	154600	2458565950	2940	2940	2940	2940	0
292	20230731	154500	2458565950	2940	2940	2940	2940	0
293	20230731	154400	2458565950	2940	2940	2940	2940	0
294	20230731	154300	2458565950	2940	2940	2940	2940	0
295	20230731	154200	2458565950	2940	2940	2940	2940	0
296	20230731	154100	2458565950	2940	2940	2940	2940	0
297	20230731	154000	2458565950	2940	2940	2940	2940	0
298	20230731	153900	2458565950	2940	2940	2940	2940	0
299	20230731	153800	2458565950	2940	2940	2940	2940	0
300	20230731	153700	2458565950	2940	2940	2940	2940	0
301	20230731	153600	2458565950	2940	2940	2940	2940	0
302	20230731	153500	2458565950	2940	2940	2940	2940	30041
303	20230731	153400	2458565950	2940	2940	2940	2940	0
304	20230731	153300	2458565950	2940	2940	2940	2940	0
305	20230731	153200	2458565950	2940	2940	2940	2940	0
306	20230731	153100	2458565950	2940	2940	2940	2940	0
307	20230731	153000	2458565950	2940	2940	2940	2940	30041
308	20230731	152900	2370245410	2960	2960	2960	2960	0
309	20230731	152800	2370245410	2960	2960	2960	2960	0
310	20230731	152700	2370245410	2960	2960	2960	2960	0
311	20230731	152600	2370245410	2960	2960	2960	2960	0
312	20230731	152500	2370245410	2960	2960	2960	2960	0
313	20230731	152400	2370245410	2960	2960	2960	2960	0
314	20230731	152300	2370245410	2960	2960	2960	2960	0
315	20230731	152200	2370245410	2960	2960	2960	2960	0
316	20230731	152100	2370245410	2960	2960	2960	2960	0
317	20230731	152000	2370245410	2960	2960	2960	2960	0
318	20230731	151900	2370245410	2960	2960	2960	2955	2330
319	20230731	151800	2363356395	2955	2965	2965	2955	2358
320	20230731	151700	2356383670	2960	2955	2965	2950	2373
321	20230731	151600	2349367050	2955	2955	2955	2950	2582
322	20230731	151500	2341737305	2950	2965	2965	2950	18020
323	20230731	151400	2288331815	2965	2965	2965	2960	2702
324	20230731	151300	2280323105	2960	2960	2965	2955	1991
325	20230731	151200	2274428355	2960	2955	2960	2950	14361
326	20230731	151100	2231946085	2955	2950	2955	2950	6269
327	20230731	151000	2213421195	2955	2960	2960	2950	2135
328	20230731	150900	2207105105	2960	2955	2960	2955	1978
329	20230731	150800	2201256865	2955	2955	2960	2955	3283
330	20230731	150700	2191553280	2955	2960	2960	2955	1599
331	20230731	150600	2186826150	2960	2960	2960	2950	3503
332	20230731	150500	2176475745	2960	2960	2960	2955	4470
333	20230731	150400	2163247595	2960	2960	2960	2960	1389
334	20230731	150300	2159136155	2960	2960	2960	2955	1953
335	20230731	150200	2153355525	2960	2960	2960	2955	2674
336	20230731	150100	2145441095	2960	2960	2960	2960	4827
337	20230731	150000	2131153175	2960	2955	2960	2955	1165
338	20230731	145900	2127706405	2960	2955	2960	2955	1242
339	20230731	145800	2124033930	2955	2960	2960	2955	2187
340	20230731	145700	2117567430	2960	2955	2960	2955	2722
341	20230731	145600	2109521765	2955	2955	2960	2955	11442
342	20230731	145500	2075702420	2955	2950	2955	2950	9758
343	20230731	145400	2046909650	2950	2950	2950	2950	972
344	20230731	145300	2044042250	2945	2950	2950	2945	705
345	20230731	145200	2041962535	2950	2945	2950	2945	2822
346	20230731	145100	2033651740	2945	2940	2945	2940	1454
347	20230731	145000	2029370405	2940	2940	2945	2940	827
348	20230731	144900	2026938205	2940	2935	2940	2935	2970
349	20230731	144800	2018211885	2940	2935	2940	2935	907
350	20230731	144700	2015545345	2940	2945	2945	2940	1250
351	20230731	144600	2011869645	2940	2940	2945	2940	2329
352	20230731	144500	2005021850	2940	2940	2940	2940	50
353	20230731	144400	2004874850	2940	2940	2945	2940	4218
354	20230731	144300	1992473915	2945	2945	2945	2945	17
355	20230731	144200	1992423850	2945	2940	2945	2940	1675
356	20230731	144100	1987499275	2940	2935	2940	2930	2235
357	20230731	144000	1980932055	2930	2935	2935	2930	1013
358	20230731	143900	1977960015	2935	2935	2935	2935	244
359	20230731	143800	1977243875	2935	2935	2935	2930	3131
360	20230731	143700	1968067190	2935	2940	2945	2935	1077
361	20230731	143600	1964900860	2940	2940	2940	2940	383
362	20230731	143500	1963774840	2940	2940	2940	2940	504
363	20230731	143400	1962293080	2940	2940	2940	2940	1072
364	20230731	143300	1959141400	2940	2945	2945	2940	7198
365	20230731	143200	1937964240	2945	2945	2945	2940	888
366	20230731	143100	1935349230	2940	2940	2945	2940	811
367	20230731	143000	1932963955	2945	2940	2945	2940	2302
368	20230731	142900	1926195960	2940	2935	2940	2935	1719
369	20230731	142800	1921145695	2935	2940	2940	2925	16954
370	20230731	142700	1871489305	2940	2940	2940	2940	980
371	20230731	142600	1868608105	2940	2940	2940	2940	60
372	20230731	142500	1868431705	2945	2945	2945	2940	2126
373	20230731	142400	1862175355	2940	2940	2940	2940	1054
374	20230731	142300	1859076595	2940	2935	2940	2935	265
375	20230731	142200	1858297520	2940	2935	2940	2935	72
376	20230731	142100	1858086155	2935	2935	2935	2935	618
377	20230731	142000	1856272325	2935	2935	2935	2930	445
378	20230731	141900	1854966325	2935	2935	2935	2935	138
379	20230731	141800	1854561295	2930	2930	2940	2930	2625
380	20230731	141700	1846869295	2940	2940	2940	2930	3802
381	20230731	141600	1835704630	2935	2940	2940	2935	7
382	20230731	141500	1835684055	2935	2935	2945	2935	334
383	20230731	141400	1834703165	2935	2945	2950	2935	3857
384	20230731	141300	1823355880	2945	2945	2945	2945	1053
385	20230731	141200	1820254795	2950	2950	2950	2945	1351
386	20230731	141100	1816269390	2950	2945	2950	2945	1751
387	20230731	141000	1811106825	2945	2945	2945	2945	3022
388	20230731	140900	1802207035	2945	2945	2945	2940	5902
389	20230731	140800	1784831720	2945	2945	2945	2945	303
390	20230731	140700	1783939385	2945	2945	2945	2940	1451
391	20230731	140600	1779667840	2945	2940	2945	2940	2764
392	20230731	140500	1771539915	2940	2935	2940	2935	327
393	20230731	140400	1770579970	2935	2935	2940	2935	208
394	20230731	140300	1769969440	2935	2935	2935	2935	575
395	20230731	140200	1768281815	2930	2930	2930	2930	756
396	20230731	140100	1766066735	2930	2930	2930	2930	642
397	20230731	140000	1764185675	2935	2935	2935	2935	630
398	20230731	135900	1762336625	2935	2930	2935	2930	1343
399	20230731	135800	1758401420	2935	2935	2935	2935	1
400	20230731	135700	1758398485	2935	2935	2935	2930	2264
401	20230731	135600	1751758945	2935	2930	2935	2930	3452
402	20230731	135500	1741644580	2930	2925	2930	2925	2701
403	20230731	135400	1733731550	2930	2925	2930	2925	508
404	20230731	135300	1732245645	2925	2925	2925	2925	300
405	20230731	135200	1731368145	2925	2925	2925	2925	6
406	20230731	135100	1731350595	2930	2930	2930	2930	1172
407	20230731	135000	1727916635	2930	2920	2930	2920	6138
408	20230731	134900	1709976575	2925	2925	2925	2925	526
409	20230731	134800	1708438025	2925	2925	2925	2925	1024
410	20230731	134700	1705442825	2925	2925	2925	2925	0
411	20230731	134600	1705442825	2925	2925	2925	2925	1416
412	20230731	134500	1701301025	2925	2925	2930	2925	732
413	20230731	134400	1699159875	2925	2925	2930	2925	6334
414	20230731	134300	1680614080	2925	2925	2925	2925	56
415	20230731	134200	1680450280	2920	2925	2925	2920	168
416	20230731	134100	1679959645	2925	2925	2925	2920	675
417	20230731	134000	1677988530	2925	2925	2925	2925	4
418	20230731	133900	1677976830	2925	2925	2925	2925	1489
419	20230731	133800	1673621505	2925	2925	2925	2925	1690
420	20230731	133700	1668678255	2925	2925	2925	2925	153
421	20230731	133600	1668230730	2925	2920	2925	2920	216
422	20230731	133500	1667599510	2925	2925	2925	2925	0
423	20230731	133400	1667599510	2925	2925	2925	2925	531
424	20230731	133300	1666046335	2925	2925	2925	2925	594
425	20230731	133200	1664308885	2925	2925	2930	2925	2575
426	20230731	133100	1656777005	2930	2925	2930	2925	3070
427	20230731	133000	1647791800	2925	2920	2925	2920	1098
428	20230731	132900	1644580610	2920	2920	2920	2920	533
429	20230731	132800	1643024250	2920	2915	2920	2915	1120
430	20230731	132700	1639758850	2915	2920	2925	2915	215
431	20230731	132600	1639130015	2920	2920	2920	2920	2883
432	20230731	132500	1630711655	2920	2920	2920	2920	0
433	20230731	132400	1630711655	2920	2915	2920	2915	94
434	20230731	132300	1630437185	2920	2920	2920	2920	478
435	20230731	132200	1629041425	2925	2925	2930	2925	942
436	20230731	132100	1626285825	2925	2925	2925	2925	528
437	20230731	132000	1624741425	2925	2920	2925	2915	4183
438	20230731	131900	1612526970	2920	2915	2920	2915	234
439	20230731	131800	1611843955	2915	2915	2915	2915	204
440	20230731	131700	1611249295	2915	2915	2915	2915	404
441	20230731	131600	1610071635	2920	2920	2920	2920	2
442	20230731	131500	1610065795	2920	2920	2920	2920	19
443	20230731	131400	1610010315	2920	2920	2920	2920	16
444	20230731	131300	1609963595	2920	2920	2920	2920	3093
445	20230731	131200	1600932035	2920	2920	2920	2915	402
446	20230731	131100	1599760150	2920	2915	2920	2915	1757
447	20230731	131000	1594638445	2920	2915	2920	2915	230
448	20230731	130900	1593967755	2915	2910	2915	2910	2883
449	20230731	130800	1585564220	2910	2910	2910	2910	11
450	20230731	130700	1585532210	2915	2915	2915	2915	1
451	20230731	130600	1585529295	2915	2910	2915	2910	27
452	20230731	130500	1585450690	2910	2905	2910	2905	3527
453	20230731	130400	1575199330	2905	2905	2905	2905	1132
454	20230731	130300	1571910870	2905	2905	2905	2905	0
455	20230731	130200	1571910870	2905	2905	2905	2905	2448
456	20230731	130100	1564799430	2905	2905	2905	2905	79
457	20230731	130000	1564569935	2900	2905	2905	2900	4237
458	20230731	125900	1552261535	2910	2910	2910	2910	201
459	20230731	125800	1551676625	2910	2910	2910	2905	6069
460	20230731	125700	1534041455	2910	2915	2915	2910	1203
461	20230731	125600	1530540205	2915	2915	2915	2915	21
462	20230731	125500	1530478990	2910	2910	2915	2905	2446
463	20230731	125400	1523361265	2910	2910	2915	2910	135
464	20230731	125300	1522968410	2910	2910	2910	2910	19
465	20230731	125200	1522913120	2910	2910	2910	2910	376
466	20230731	125100	1521818960	2910	2910	2910	2910	2561
467	20230731	125000	1514366450	2910	2910	2910	2910	598
468	20230731	124900	1512626270	2910	2910	2910	2910	0
469	20230731	124800	1512626270	2910	2905	2910	2905	1452
470	20230731	124700	1508406565	2910	2910	2910	2910	256
471	20230731	124600	1507661605	2910	2910	2910	2910	53
472	20230731	124500	1507507375	2910	2910	2910	2910	1023
473	20230731	124400	1504530445	2910	2910	2910	2910	363
474	20230731	124300	1503474115	2910	2910	2910	2905	832
475	20230731	124200	1501056045	2910	2910	2910	2910	763
476	20230731	124100	1498835715	2910	2910	2910	2910	6
477	20230731	124000	1498818255	2905	2910	2910	2905	256
478	20230731	123900	1498074230	2910	2910	2910	2910	53
479	20230731	123800	1497920000	2910	2905	2910	2905	102
480	20230731	123700	1497623670	2905	2905	2905	2900	314
481	20230731	123600	1496711505	2905	2905	2905	2900	306
482	20230731	123500	1495823150	2905	2905	2905	2905	659
483	20230731	123400	1493908755	2905	2905	2905	2905	12
484	20230731	123300	1493873895	2905	2905	2905	2905	0
485	20230731	123200	1493873895	2905	2905	2905	2900	4419
486	20230731	123100	1481053365	2905	2905	2905	2905	875
487	20230731	123000	1478511490	2900	2905	2905	2900	825
488	20230731	122900	1476115460	2905	2905	2905	2900	860
489	20230731	122800	1473620080	2905	2910	2910	2905	6838
490	20230731	122700	1453753175	2910	2910	2910	2910	2
491	20230731	122600	1453747355	2910	2910	2910	2910	0
492	20230731	122500	1453747355	2910	2910	2910	2910	1122
493	20230731	122400	1450482335	2910	2910	2910	2910	391
494	20230731	122300	1449344525	2910	2910	2910	2910	203
495	20230731	122200	1448753795	2910	2910	2910	2910	263
496	20230731	122100	1447988465	2910	2910	2910	2910	44
497	20230731	122000	1447860425	2910	2910	2910	2910	257
498	20230731	121900	1447112555	2910	2910	2910	2905	188
499	20230731	121800	1446565755	2910	2910	2910	2910	2130
500	20230731	121700	1440367455	2910	2910	2910	2910	658
501	20230731	121600	1438452675	2910	2910	2910	2905	5013
502	20230731	121500	1423883370	2905	2910	2910	2905	710
503	20230731	121400	1421817280	2910	2910	2910	2910	236
504	20230731	121300	1421130520	2910	2910	2910	2910	227
505	20230731	121200	1420469950	2910	2910	2910	2910	12
506	20230731	121100	1420435030	2910	2910	2910	2910	285
507	20230731	121000	1419605680	2910	2910	2910	2910	401
508	20230731	120900	1418438770	2910	2910	2910	2910	50
509	20230731	120800	1418293270	2910	2910	2910	2910	1032
510	20230731	120700	1415290150	2910	2910	2910	2910	400
511	20230731	120600	1414126150	2915	2915	2915	2915	1356
512	20230731	120500	1410173410	2915	2910	2915	2910	1217
513	20230731	120400	1406628515	2910	2910	2910	2910	1677
514	20230731	120300	1401748445	2910	2915	2915	2910	7890
515	20230731	120200	1378788295	2915	2915	2915	2915	821
516	20230731	120100	1376395080	2920	2915	2920	2915	98
517	20230731	120000	1376109385	2920	2920	2920	2920	140
518	20230731	115900	1375700585	2915	2915	2915	2915	661
519	20230731	115800	1373773770	2910	2910	2910	2910	856
520	20230731	115700	1371282810	2910	2910	2910	2910	1824
521	20230731	115600	1365974970	2905	2905	2905	2905	4
522	20230731	115500	1365963350	2905	2910	2915	2905	1787
523	20230731	115400	1360767500	2915	2915	2915	2915	63
524	20230731	115300	1360583855	2910	2915	2915	2910	630
525	20230731	115200	1358750350	2915	2915	2920	2915	1056
526	20230731	115100	1355672105	2915	2925	2925	2915	2394
527	20230731	115000	1348680895	2925	2925	2925	2925	0
528	20230731	114900	1348680895	2925	2920	2925	2920	404
529	20230731	114800	1347500965	2925	2925	2925	2925	401
530	20230731	114700	1346328040	2930	2930	2930	2930	6
531	20230731	114600	1346310460	2930	2930	2930	2930	20
532	20230731	114500	1346251860	2930	2930	2930	2930	472
533	20230731	114400	1344868900	2930	2930	2930	2930	11
534	20230731	114300	1344836670	2930	2930	2930	2930	460
535	20230731	114200	1343488870	2930	2925	2930	2920	4629
536	20230731	114100	1329938080	2930	2930	2935	2930	893
537	20230731	114000	1327321585	2930	2925	2930	2925	3333
538	20230731	113900	1317564955	2920	2920	2920	2920	2446
539	20230731	113800	1310422635	2920	2920	2920	2920	257
540	20230731	113700	1309672195	2915	2920	2920	2915	508
541	20230731	113600	1308188855	2920	2920	2920	2920	394
542	20230731	113500	1307038375	2920	2910	2920	2910	239
543	20230731	113400	1306341255	2915	2915	2915	2915	248
544	20230731	113300	1305618335	2910	2910	2910	2910	1099
545	20230731	113200	1302420245	2910	2910	2910	2910	860
546	20230731	113100	1299917645	2910	2910	2910	2910	0
547	20230731	113000	1299917645	2910	2905	2910	2905	1044
548	20230731	112900	1296882185	2905	2915	2915	2900	11796
549	20230731	112800	1262629250	2915	2915	2915	2915	322
550	20230731	112700	1261690620	2915	2920	2920	2915	264
551	20230731	112600	1260920145	2920	2920	2920	2920	44
552	20230731	112500	1260791665	2925	2925	2925	2925	3
553	20230731	112400	1260782890	2925	2915	2925	2915	2067
554	20230731	112300	1254756515	2915	2920	2920	2915	448
555	20230731	112200	1253450115	2920	2920	2920	2920	119
556	20230731	112100	1253102635	2920	2920	2920	2915	1484
557	20230731	112000	1248769555	2915	2910	2915	2910	1725
558	20230731	111900	1243747155	2910	2915	2915	2900	12523
559	20230731	111800	1207319320	2915	2920	2920	2915	132
560	20230731	111700	1206933955	2920	2920	2920	2920	26
561	20230731	111600	1206858035	2920	2920	2920	2920	1519
562	20230731	111500	1202422555	2925	2920	2925	2920	370
563	20230731	111400	1201342120	2920	2920	2920	2920	718
564	20230731	111300	1199245560	2920	2920	2920	2920	0
565	20230731	111200	1199245560	2920	2925	2925	2920	4883
566	20230731	111100	1184985600	2930	2925	2930	2925	3947
567	20230731	111000	1173440525	2925	2920	2925	2920	7965
568	20230731	110900	1150182470	2915	2915	2915	2915	50
569	20230731	110800	1150036720	2920	2920	2920	2920	0
570	20230731	110700	1150036720	2920	2910	2920	2910	1263
571	20230731	110600	1146358410	2910	2915	2915	2910	1700
572	20230731	110500	1141403010	2920	2915	2920	2915	45
573	20230731	110400	1141271690	2915	2910	2915	2910	5431
574	20230731	110300	1125462665	2910	2905	2910	2905	119
575	20230731	110200	1125116965	2905	2910	2910	2905	436
576	20230731	110100	1123849880	2910	2910	2910	2910	427
577	20230731	110000	1122607310	2910	2915	2915	2910	4245
578	20230731	105900	1110254005	2910	2915	2915	2910	3613
579	20230731	105800	1099722265	2915	2920	2920	2915	516
580	20230731	105700	1098218070	2920	2920	2920	2920	66
581	20230731	105600	1098025350	2920	2925	2925	2920	69
582	20230731	105500	1097823855	2930	2915	2930	2915	1544
583	20230731	105400	1093315040	2920	2920	2920	2920	723
584	20230731	105300	1091203880	2920	2920	2920	2915	431
585	20230731	105200	1089946010	2920	2925	2930	2915	2105
586	20230731	105100	1083807025	2925	2925	2925	2920	57
587	20230731	105000	1083640315	2925	2925	2935	2920	1362
588	20230731	104900	1079660195	2925	2920	2925	2920	396
589	20230731	104800	1078503870	2920	2925	2925	2915	3005
590	20230731	104700	1069735760	2925	2925	2940	2925	771
591	20230731	104600	1067475160	2925	2920	2940	2920	509
592	20230731	104500	1065986800	2915	2930	2935	2915	1659
593	20230731	104400	1061133480	2935	2935	2935	2935	122
594	20230731	104300	1060775410	2935	2935	2935	2930	742
595	20230731	104200	1058599995	2935	2935	2940	2930	1989
596	20230731	104100	1052762280	2935	2935	2935	2930	1070
597	20230731	104000	1049624330	2935	2935	2940	2930	959
598	20230731	103900	1046813400	2935	2935	2940	2930	722
599	20230731	103800	1044694315	2935	2935	2935	2935	10
600	20230731	103700	1044664965	2935	2940	2940	2935	503
601	20230731	103600	1043186900	2940	2940	2940	2940	0
602	20230731	103500	1043186900	2940	2935	2940	2935	711
603	20230731	103400	1041099695	2940	2935	2940	2930	2595
604	20230731	103300	1033483690	2940	2940	2940	2930	1949
605	20230731	103200	1027757630	2940	2935	2940	2935	936
606	20230731	103100	1025008325	2935	2935	2935	2935	250
607	20230731	103000	1024274575	2935	2930	2935	2930	4553
608	20230731	102900	1010934070	2930	2930	2930	2920	10748
609	20230731	102800	979541090	2930	2945	2945	2925	7133
610	20230731	102700	958625555	2945	2950	2950	2945	823
611	20230731	102600	956199295	2950	2945	2950	2945	1346
612	20230731	102500	952234075	2945	2955	2955	2940	5587
613	20230731	102400	935761815	2955	2955	2955	2945	2617
614	20230731	102300	928030555	2955	2930	2955	2930	10270
615	20230731	102200	897824360	2930	2930	2930	2925	5369
616	20230731	102100	882096310	2930	2925	2930	2925	1173
617	20230731	102000	878665280	2925	2925	2925	2925	157
618	20230731	101900	878206055	2925	2925	2925	2920	4043
619	20230731	101800	866380305	2925	2925	2925	2920	218
620	20230731	101700	865743675	2925	2920	2925	2900	6769
621	20230731	101600	846043180	2925	2925	2925	2925	257
622	20230731	101500	845291455	2925	2925	2925	2925	226
623	20230731	101400	844630405	2925	2920	2925	2920	2673
624	20230731	101300	836824065	2915	2920	2920	2915	1146
625	20230731	101200	833479150	2920	2915	2920	2915	403
626	20230731	101100	832304400	2915	2915	2915	2915	543
627	20230731	101000	830721555	2915	2915	2915	2915	426
628	20230731	100900	829479765	2915	2915	2915	2915	556
629	20230731	100800	827859025	2915	2920	2920	2910	6378
630	20230731	100700	809266750	2920	2920	2920	2920	995
631	20230731	100600	806361350	2920	2915	2920	2915	478
632	20230731	100500	804967805	2920	2915	2920	2915	2163
633	20230731	100400	798661795	2920	2920	2920	2915	1728
634	20230731	100300	793620780	2920	2915	2925	2910	3289
635	20230731	100200	784033380	2915	2905	2915	2905	6614
636	20230731	100100	764800750	2905	2905	2905	2905	103
637	20230731	100000	764501535	2905	2900	2905	2900	984
638	20230731	095900	761647930	2900	2895	2900	2895	849
639	20230731	095800	759187000	2900	2890	2900	2890	22466
640	20230731	095700	694231000	2885	2895	2900	2885	2570
641	20230731	095600	686794100	2895	2895	2895	2895	1786
642	20230731	095500	681623630	2895	2895	2895	2890	3018
643	20230731	095400	672889850	2895	2890	2895	2890	669
644	20230731	095300	670955940	2890	2885	2890	2885	3035
645	20230731	095200	662187295	2885	2885	2890	2885	426
646	20230731	095100	660956675	2885	2890	2890	2885	94
647	20230731	095000	660685390	2890	2885	2890	2885	2193
648	20230731	094900	654358535	2885	2885	2885	2885	1014
649	20230731	094800	651433145	2885	2885	2890	2885	1911
650	20230731	094700	645919905	2890	2890	2895	2890	2237
651	20230731	094600	639454965	2890	2890	2895	2890	975
652	20230731	094500	636637065	2890	2895	2895	2890	4061
653	20230731	094400	624895490	2900	2900	2900	2890	360
654	20230731	094300	623853970	2900	2900	2905	2900	1247
655	20230731	094200	620237645	2900	2890	2900	2890	1318
656	20230731	094100	616418455	2890	2900	2905	2890	1648
657	20230731	094000	611646320	2900	2910	2910	2900	1505
658	20230731	093900	607279930	2910	2890	2910	2890	28579
659	20230731	093800	524493345	2890	2890	2890	2885	2731
660	20230731	093700	516602770	2890	2890	2890	2885	1088
661	20230731	093600	513462905	2890	2890	2895	2890	2016
662	20230731	093500	507636660	2890	2890	2900	2890	9901
663	20230731	093400	479010595	2885	2890	2890	2885	4053
664	20230731	093300	467299170	2885	2885	2890	2885	3350
665	20230731	093200	457626685	2885	2875	2885	2870	3649
666	20230731	093100	447129985	2875	2875	2880	2870	2488
667	20230731	093000	439982780	2875	2865	2875	2865	2994
668	20230731	092900	431398155	2865	2875	2880	2865	9283
669	20230731	092800	404759695	2880	2880	2885	2880	2391
670	20230731	092700	397873610	2885	2885	2890	2885	2693
671	20230731	092600	390104290	2885	2890	2890	2885	976
672	20230731	092500	387288465	2890	2890	2890	2890	12
673	20230731	092400	387253785	2885	2890	2895	2880	2001
674	20230731	092300	381478825	2895	2895	2895	2895	1316
675	20230731	092200	377669005	2895	2900	2900	2890	633
676	20230731	092100	375835105	2895	2890	2900	2890	4260
677	20230731	092000	363504365	2895	2880	2895	2875	2545
678	20230731	091900	356152150	2880	2880	2880	2865	2528
679	20230731	091800	348887950	2880	2865	2880	2865	5858
680	20230731	091700	332071820	2870	2875	2880	2865	4435
681	20230731	091600	319311845	2875	2860	2880	2850	13609
682	20230731	091500	280386705	2865	2865	2870	2860	13462
683	20230731	091400	241848115	2865	2870	2870	2860	11069
684	20230731	091300	210104755	2870	2880	2880	2865	16379
685	20230731	091200	163081785	2890	2890	2890	2875	4898
686	20230731	091100	148981910	2875	2890	2890	2875	8253
687	20230731	091000	125239070	2890	2895	2895	2880	1876
688	20230731	090900	119823575	2895	2890	2895	2890	2114
689	20230731	090800	113706810	2885	2880	2895	2880	1135
690	20230731	090700	110436785	2880	2885	2895	2880	3290
691	20230731	090600	100959275	2880	2880	2880	2875	584
692	20230731	090500	99277360	2880	2875	2885	2875	2218
693	20230731	090400	92895015	2880	2885	2885	2875	1876
694	20230731	090300	87490295	2880	2875	2885	2875	578
695	20230731	090200	85825295	2875	2875	2885	2870	1276
696	20230731	090100	82157280	2885	2885	2885	2875	8105
697	20230731	090000	58826340	2885	2860	2885	2860	20036