KissMeData/261200/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202600	2127170270	12350	12350	12350	12350	5268
3	20230731	202500	2127170270	12350	12350	12350	12350	0
4	20230731	202400	2127170270	12350	12350	12350	12350	0
5	20230731	202300	2127170270	12350	12350	12350	12350	0
6	20230731	202200	2127170270	12350	12350	12350	12350	0
7	20230731	202100	2127170270	12350	12350	12350	12350	0
8	20230731	202000	2127170270	12350	12350	12350	12350	0
9	20230731	201900	2127170270	12350	12350	12350	12350	0
10	20230731	201800	2127170270	12350	12350	12350	12350	0
11	20230731	201700	2127170270	12350	12350	12350	12350	0
12	20230731	201600	2127170270	12350	12350	12350	12350	0
13	20230731	201500	2127170270	12350	12350	12350	12350	0
14	20230731	201400	2127170270	12350	12350	12350	12350	0
15	20230731	201300	2127170270	12350	12350	12350	12350	0
16	20230731	201200	2127170270	12350	12350	12350	12350	0
17	20230731	201100	2127170270	12350	12350	12350	12350	0
18	20230731	201000	2127170270	12350	12350	12350	12350	0
19	20230731	200900	2127170270	12350	12350	12350	12350	0
20	20230731	200800	2127170270	12350	12350	12350	12350	0
21	20230731	200700	2127170270	12350	12350	12350	12350	0
22	20230731	200600	2127170270	12350	12350	12350	12350	0
23	20230731	200500	2127170270	12350	12350	12350	12350	0
24	20230731	200400	2127170270	12350	12350	12350	12350	0
25	20230731	200300	2127170270	12350	12350	12350	12350	0
26	20230731	200200	2127170270	12350	12350	12350	12350	0
27	20230731	200100	2127170270	12350	12350	12350	12350	0
28	20230731	200000	2127170270	12350	12350	12350	12350	0
29	20230731	195900	2127170270	12350	12350	12350	12350	0
30	20230731	195800	2127170270	12350	12350	12350	12350	0
31	20230731	195700	2127170270	12350	12350	12350	12350	0
32	20230731	195600	2127170270	12350	12350	12350	12350	5268
33	20230731	195500	2127170270	12350	12350	12350	12350	0
34	20230731	195400	2127170270	12350	12350	12350	12350	0
35	20230731	195300	2127170270	12350	12350	12350	12350	0
36	20230731	195200	2127170270	12350	12350	12350	12350	0
37	20230731	195100	2127170270	12350	12350	12350	12350	0
38	20230731	195000	2127170270	12350	12350	12350	12350	0
39	20230731	194900	2127170270	12350	12350	12350	12350	0
40	20230731	194800	2127170270	12350	12350	12350	12350	0
41	20230731	194700	2127170270	12350	12350	12350	12350	0
42	20230731	194600	2127170270	12350	12350	12350	12350	0
43	20230731	194500	2127170270	12350	12350	12350	12350	0
44	20230731	194400	2127170270	12350	12350	12350	12350	0
45	20230731	194300	2127170270	12350	12350	12350	12350	0
46	20230731	194200	2127170270	12350	12350	12350	12350	0
47	20230731	194100	2127170270	12350	12350	12350	12350	0
48	20230731	194000	2127170270	12350	12350	12350	12350	0
49	20230731	193900	2127170270	12350	12350	12350	12350	0
50	20230731	193800	2127170270	12350	12350	12350	12350	0
51	20230731	193700	2127170270	12350	12350	12350	12350	0
52	20230731	193600	2127170270	12350	12350	12350	12350	0
53	20230731	193500	2127170270	12350	12350	12350	12350	0
54	20230731	193400	2127170270	12350	12350	12350	12350	0
55	20230731	193300	2127170270	12350	12350	12350	12350	0
56	20230731	193200	2127170270	12350	12350	12350	12350	0
57	20230731	193100	2127170270	12350	12350	12350	12350	0
58	20230731	193000	2127170270	12350	12350	12350	12350	0
59	20230731	192900	2127170270	12350	12350	12350	12350	0
60	20230731	192800	2127170270	12350	12350	12350	12350	0
61	20230731	192700	2127170270	12350	12350	12350	12350	0
62	20230731	192600	2127170270	12350	12350	12350	12350	5268
63	20230731	192500	2127170270	12350	12350	12350	12350	0
64	20230731	192400	2127170270	12350	12350	12350	12350	0
65	20230731	192300	2127170270	12350	12350	12350	12350	0
66	20230731	192200	2127170270	12350	12350	12350	12350	0
67	20230731	192100	2127170270	12350	12350	12350	12350	0
68	20230731	192000	2127170270	12350	12350	12350	12350	0
69	20230731	191900	2127170270	12350	12350	12350	12350	0
70	20230731	191800	2127170270	12350	12350	12350	12350	0
71	20230731	191700	2127170270	12350	12350	12350	12350	0
72	20230731	191600	2127170270	12350	12350	12350	12350	0
73	20230731	191500	2127170270	12350	12350	12350	12350	0
74	20230731	191400	2127170270	12350	12350	12350	12350	0
75	20230731	191300	2127170270	12350	12350	12350	12350	0
76	20230731	191200	2127170270	12350	12350	12350	12350	0
77	20230731	191100	2127170270	12350	12350	12350	12350	0
78	20230731	191000	2127170270	12350	12350	12350	12350	0
79	20230731	190900	2127170270	12350	12350	12350	12350	0
80	20230731	190800	2127170270	12350	12350	12350	12350	0
81	20230731	190700	2127170270	12350	12350	12350	12350	0
82	20230731	190600	2127170270	12350	12350	12350	12350	0
83	20230731	190500	2127170270	12350	12350	12350	12350	0
84	20230731	190400	2127170270	12350	12350	12350	12350	0
85	20230731	190300	2127170270	12350	12350	12350	12350	0
86	20230731	190200	2127170270	12350	12350	12350	12350	0
87	20230731	190100	2127170270	12350	12350	12350	12350	0
88	20230731	190000	2127170270	12350	12350	12350	12350	0
89	20230731	185900	2127170270	12350	12350	12350	12350	0
90	20230731	185800	2127170270	12350	12350	12350	12350	0
91	20230731	185700	2127170270	12350	12350	12350	12350	0
92	20230731	185600	2127170270	12350	12350	12350	12350	5268
93	20230731	185500	2127170270	12350	12350	12350	12350	0
94	20230731	185400	2127170270	12350	12350	12350	12350	0
95	20230731	185300	2127170270	12350	12350	12350	12350	0
96	20230731	185200	2127170270	12350	12350	12350	12350	0
97	20230731	185100	2127170270	12350	12350	12350	12350	0
98	20230731	185000	2127170270	12350	12350	12350	12350	0
99	20230731	184900	2127170270	12350	12350	12350	12350	0
100	20230731	184800	2127170270	12350	12350	12350	12350	0
101	20230731	184700	2127170270	12350	12350	12350	12350	0
102	20230731	184600	2127170270	12350	12350	12350	12350	0
103	20230731	184500	2127170270	12350	12350	12350	12350	0
104	20230731	184400	2127170270	12350	12350	12350	12350	0
105	20230731	184300	2127170270	12350	12350	12350	12350	0
106	20230731	184200	2127170270	12350	12350	12350	12350	0
107	20230731	184100	2127170270	12350	12350	12350	12350	0
108	20230731	184000	2127170270	12350	12350	12350	12350	0
109	20230731	183900	2127170270	12350	12350	12350	12350	0
110	20230731	183800	2127170270	12350	12350	12350	12350	0
111	20230731	183700	2127170270	12350	12350	12350	12350	0
112	20230731	183600	2127170270	12350	12350	12350	12350	0
113	20230731	183500	2127170270	12350	12350	12350	12350	0
114	20230731	183400	2127170270	12350	12350	12350	12350	0
115	20230731	183300	2127170270	12350	12350	12350	12350	0
116	20230731	183200	2127170270	12350	12350	12350	12350	0
117	20230731	183100	2127170270	12350	12350	12350	12350	0
118	20230731	183000	2127170270	12350	12350	12350	12350	0
119	20230731	182900	2127170270	12350	12350	12350	12350	0
120	20230731	182800	2127170270	12350	12350	12350	12350	0
121	20230731	182700	2127170270	12350	12350	12350	12350	0
122	20230731	182600	2127170270	12350	12350	12350	12350	5268
123	20230731	182500	2127170270	12350	12350	12350	12350	0
124	20230731	182400	2127170270	12350	12350	12350	12350	0
125	20230731	182300	2127170270	12350	12350	12350	12350	0
126	20230731	182200	2127170270	12350	12350	12350	12350	0
127	20230731	182100	2127170270	12350	12350	12350	12350	0
128	20230731	182000	2127170270	12350	12350	12350	12350	0
129	20230731	181900	2127170270	12350	12350	12350	12350	0
130	20230731	181800	2127170270	12350	12350	12350	12350	0
131	20230731	181700	2127170270	12350	12350	12350	12350	0
132	20230731	181600	2127170270	12350	12350	12350	12350	0
133	20230731	181500	2127170270	12350	12350	12350	12350	0
134	20230731	181400	2127170270	12350	12350	12350	12350	0
135	20230731	181300	2127170270	12350	12350	12350	12350	0
136	20230731	181200	2127170270	12350	12350	12350	12350	0
137	20230731	181100	2127170270	12350	12350	12350	12350	0
138	20230731	181000	2127170270	12350	12350	12350	12350	0
139	20230731	180900	2127170270	12350	12350	12350	12350	0
140	20230731	180800	2127170270	12350	12350	12350	12350	0
141	20230731	180700	2127170270	12350	12350	12350	12350	0
142	20230731	180600	2127170270	12350	12350	12350	12350	0
143	20230731	180500	2127170270	12350	12350	12350	12350	0
144	20230731	180400	2127170270	12350	12350	12350	12350	0
145	20230731	180300	2127170270	12350	12350	12350	12350	0
146	20230731	180200	2127170270	12350	12350	12350	12350	0
147	20230731	180100	2127170270	12350	12350	12350	12350	0
148	20230731	180000	2127170270	12350	12350	12350	12350	0
149	20230731	175900	2127170270	12350	12350	12350	12350	0
150	20230731	175800	2127170270	12350	12350	12350	12350	0
151	20230731	175700	2127170270	12350	12350	12350	12350	0
152	20230731	175600	2127170270	12350	12350	12350	12350	5268
153	20230731	175500	2127170270	12350	12350	12350	12350	0
154	20230731	175400	2127170270	12350	12350	12350	12350	0
155	20230731	175300	2127170270	12350	12350	12350	12350	0
156	20230731	175200	2127170270	12350	12350	12350	12350	0
157	20230731	175100	2127170270	12350	12350	12350	12350	0
158	20230731	175000	2127170270	12350	12350	12350	12350	0
159	20230731	174900	2127170270	12350	12350	12350	12350	0
160	20230731	174800	2127170270	12350	12350	12350	12350	0
161	20230731	174700	2127170270	12350	12350	12350	12350	0
162	20230731	174600	2127170270	12350	12350	12350	12350	0
163	20230731	174500	2127170270	12350	12350	12350	12350	0
164	20230731	174400	2127170270	12350	12350	12350	12350	0
165	20230731	174300	2127170270	12350	12350	12350	12350	0
166	20230731	174200	2127170270	12350	12350	12350	12350	0
167	20230731	174100	2127170270	12350	12350	12350	12350	0
168	20230731	174000	2127170270	12350	12350	12350	12350	0
169	20230731	173900	2127170270	12350	12350	12350	12350	0
170	20230731	173800	2127170270	12350	12350	12350	12350	0
171	20230731	173700	2127170270	12350	12350	12350	12350	0
172	20230731	173600	2127170270	12350	12350	12350	12350	0
173	20230731	173500	2127170270	12350	12350	12350	12350	0
174	20230731	173400	2127170270	12350	12350	12350	12350	0
175	20230731	173300	2127170270	12350	12350	12350	12350	0
176	20230731	173200	2127170270	12350	12350	12350	12350	0
177	20230731	173100	2127170270	12350	12350	12350	12350	0
178	20230731	173000	2127170270	12350	12350	12350	12350	0
179	20230731	172900	2127170270	12350	12350	12350	12350	0
180	20230731	172800	2127170270	12350	12350	12350	12350	0
181	20230731	172700	2127170270	12350	12350	12350	12350	0
182	20230731	172600	2127170270	12350	12350	12350	12350	5268
183	20230731	172500	2127170270	12350	12350	12350	12350	0
184	20230731	172400	2127170270	12350	12350	12350	12350	0
185	20230731	172300	2127170270	12350	12350	12350	12350	0
186	20230731	172200	2127170270	12350	12350	12350	12350	0
187	20230731	172100	2127170270	12350	12350	12350	12350	0
188	20230731	172000	2127170270	12350	12350	12350	12350	0
189	20230731	171900	2127170270	12350	12350	12350	12350	0
190	20230731	171800	2127170270	12350	12350	12350	12350	0
191	20230731	171700	2127170270	12350	12350	12350	12350	0
192	20230731	171600	2127170270	12350	12350	12350	12350	0
193	20230731	171500	2127170270	12350	12350	12350	12350	0
194	20230731	171400	2127170270	12350	12350	12350	12350	0
195	20230731	171300	2127170270	12350	12350	12350	12350	0
196	20230731	171200	2127170270	12350	12350	12350	12350	0
197	20230731	171100	2127170270	12350	12350	12350	12350	0
198	20230731	171000	2127170270	12350	12350	12350	12350	0
199	20230731	170900	2127170270	12350	12350	12350	12350	0
200	20230731	170800	2127170270	12350	12350	12350	12350	0
201	20230731	170700	2127170270	12350	12350	12350	12350	0
202	20230731	170600	2127170270	12350	12350	12350	12350	0
203	20230731	170500	2127170270	12350	12350	12350	12350	0
204	20230731	170400	2127170270	12350	12350	12350	12350	0
205	20230731	170300	2127170270	12350	12350	12350	12350	0
206	20230731	170200	2127170270	12350	12350	12350	12350	0
207	20230731	170100	2127170270	12350	12350	12350	12350	0
208	20230731	170000	2127170270	12350	12350	12350	12350	0
209	20230731	165900	2127170270	12350	12350	12350	12350	0
210	20230731	165800	2127170270	12350	12350	12350	12350	0
211	20230731	165700	2127170270	12350	12350	12350	12350	0
212	20230731	165600	2127170270	12350	12350	12350	12350	5268
213	20230731	165500	2127170270	12350	12350	12350	12350	0
214	20230731	165400	2127170270	12350	12350	12350	12350	0
215	20230731	165300	2127170270	12350	12350	12350	12350	0
216	20230731	165200	2127170270	12350	12350	12350	12350	0
217	20230731	165100	2127170270	12350	12350	12350	12350	0
218	20230731	165000	2127170270	12350	12350	12350	12350	0
219	20230731	164900	2127170270	12350	12350	12350	12350	0
220	20230731	164800	2127170270	12350	12350	12350	12350	0
221	20230731	164700	2127170270	12350	12350	12350	12350	0
222	20230731	164600	2127170270	12350	12350	12350	12350	0
223	20230731	164500	2127170270	12350	12350	12350	12350	0
224	20230731	164400	2127170270	12350	12350	12350	12350	0
225	20230731	164300	2127170270	12350	12350	12350	12350	0
226	20230731	164200	2127170270	12350	12350	12350	12350	0
227	20230731	164100	2127170270	12350	12350	12350	12350	0
228	20230731	164000	2127170270	12350	12350	12350	12350	0
229	20230731	163900	2127170270	12350	12350	12350	12350	0
230	20230731	163800	2127170270	12350	12350	12350	12350	0
231	20230731	163700	2127170270	12350	12350	12350	12350	0
232	20230731	163600	2127170270	12350	12350	12350	12350	0
233	20230731	163500	2127170270	12350	12350	12350	12350	0
234	20230731	163400	2127170270	12350	12350	12350	12350	0
235	20230731	163300	2127170270	12350	12350	12350	12350	0
236	20230731	163200	2127170270	12350	12350	12350	12350	0
237	20230731	163100	2127170270	12350	12350	12350	12350	0
238	20230731	163000	2127170270	12350	12350	12350	12350	0
239	20230731	162900	2127170270	12350	12350	12350	12350	0
240	20230731	162800	2127170270	12350	12350	12350	12350	0
241	20230731	162700	2127170270	12350	12350	12350	12350	0
242	20230731	162600	2127170270	12350	12350	12350	12350	5268
243	20230731	162500	2127170270	12350	12350	12350	12350	0
244	20230731	162400	2127170270	12350	12350	12350	12350	0
245	20230731	162300	2127170270	12350	12350	12350	12350	0
246	20230731	162200	2127170270	12350	12350	12350	12350	0
247	20230731	162100	2127170270	12350	12350	12350	12350	0
248	20230731	162000	2127170270	12350	12350	12350	12350	0
249	20230731	161900	2127170270	12350	12350	12350	12350	0
250	20230731	161800	2127170270	12350	12350	12350	12350	0
251	20230731	161700	2127170270	12350	12350	12350	12350	0
252	20230731	161600	2127170270	12350	12350	12350	12350	0
253	20230731	161500	2127170270	12350	12350	12350	12350	0
254	20230731	161400	2127170270	12350	12350	12350	12350	0
255	20230731	161300	2127170270	12350	12350	12350	12350	0
256	20230731	161200	2127170270	12350	12350	12350	12350	0
257	20230731	161100	2127170270	12350	12350	12350	12350	0
258	20230731	161000	2127170270	12350	12350	12350	12350	0
259	20230731	160900	2127170270	12350	12350	12350	12350	0
260	20230731	160800	2127170270	12350	12350	12350	12350	0
261	20230731	160700	2127170270	12350	12350	12350	12350	0
262	20230731	160600	2127170270	12350	12350	12350	12350	0
263	20230731	160500	2127170270	12350	12350	12350	12350	0
264	20230731	160400	2127170270	12350	12350	12350	12350	0
265	20230731	160300	2127170270	12350	12350	12350	12350	0
266	20230731	160200	2127170270	12350	12350	12350	12350	0
267	20230731	160100	2127170270	12350	12350	12350	12350	0
268	20230731	160000	2127170270	12350	12350	12350	12350	0
269	20230731	155900	2127170270	12350	12350	12350	12350	0
270	20230731	155800	2127170270	12350	12350	12350	12350	0
271	20230731	155700	2127170270	12350	12350	12350	12350	0
272	20230731	155600	2127170270	12350	12350	12350	12350	5268
273	20230731	155500	2127170270	12350	12350	12350	12350	0
274	20230731	155400	2127170270	12350	12350	12350	12350	0
275	20230731	155300	2127170270	12350	12350	12350	12350	0
276	20230731	155200	2127170270	12350	12350	12350	12350	0
277	20230731	155100	2127170270	12350	12350	12350	12350	0
278	20230731	155000	2127170270	12350	12350	12350	12350	0
279	20230731	154900	2127170270	12350	12350	12350	12350	0
280	20230731	154800	2127170270	12350	12350	12350	12350	0
281	20230731	154700	2127170270	12350	12350	12350	12350	0
282	20230731	154600	2127170270	12350	12350	12350	12350	0
283	20230731	154500	2127170270	12350	12350	12350	12350	0
284	20230731	154400	2127170270	12350	12350	12350	12350	0
285	20230731	154300	2127170270	12350	12350	12350	12350	0
286	20230731	154200	2127170270	12350	12350	12350	12350	0
287	20230731	154100	2127170270	12350	12350	12350	12350	0
288	20230731	154000	2127170270	12350	12350	12350	12350	0
289	20230731	153900	2127170270	12350	12350	12350	12350	0
290	20230731	153800	2127170270	12350	12350	12350	12350	0
291	20230731	153700	2127170270	12350	12350	12350	12350	0
292	20230731	153600	2127170270	12350	12350	12350	12350	0
293	20230731	153500	2127170270	12350	12350	12350	12350	0
294	20230731	153400	2127170270	12350	12350	12350	12350	0
295	20230731	153300	2127170270	12350	12350	12350	12350	0
296	20230731	153200	2127170270	12350	12350	12350	12350	0
297	20230731	153100	2127170270	12350	12350	12350	12350	0
298	20230731	153000	2127170270	12350	12350	12350	12350	5268
299	20230731	152900	2062110470	12360	12360	12360	12360	0
300	20230731	152800	2062110470	12360	12360	12360	12360	0
301	20230731	152700	2062110470	12360	12360	12360	12360	0
302	20230731	152600	2062110470	12360	12360	12360	12360	0
303	20230731	152500	2062110470	12360	12360	12360	12360	0
304	20230731	152400	2062110470	12360	12360	12360	12360	0
305	20230731	152300	2062110470	12360	12360	12360	12360	0
306	20230731	152200	2062110470	12360	12360	12360	12360	0
307	20230731	152100	2062110470	12360	12360	12360	12360	0
308	20230731	152000	2062110470	12360	12360	12360	12360	0
309	20230731	151900	2062110470	12360	12370	12370	12350	1051
310	20230731	151800	2049125030	12370	12380	12380	12350	149
311	20230731	151700	2047284450	12380	12380	12380	12350	521
312	20230731	151600	2040848200	12380	12370	12380	12360	251
313	20230731	151500	2037744620	12360	12390	12390	12360	201
314	20230731	151400	2035257180	12390	12390	12390	12390	147
315	20230731	151300	2033435850	12390	12390	12390	12350	83
316	20230731	151200	2032407520	12400	12400	12400	12400	0
317	20230731	151100	2032407520	12400	12400	12410	12400	591
318	20230731	151000	2025076220	12400	12350	12410	12350	43
319	20230731	150900	2024543060	12400	12380	12410	12340	1649
320	20230731	150800	2004171740	12420	12410	12430	12350	1227
321	20230731	150700	1988952020	12390	12390	12400	12390	3942
322	20230731	150600	1940086190	12380	12350	12380	12350	1524
323	20230731	150500	1921240860	12350	12350	12350	12350	71
324	20230731	150400	1920364010	12320	12350	12350	12320	58
325	20230731	150300	1919647920	12320	12360	12360	12310	431
326	20230731	150200	1914335330	12350	12360	12360	12340	357
327	20230731	150100	1909924510	12360	12350	12360	12350	10
328	20230731	150000	1909801000	12360	12360	12360	12360	0
329	20230731	145900	1909801000	12360	12360	12360	12350	331
330	20230731	145800	1905710840	12360	12360	12360	12350	896
331	20230731	145700	1894645220	12350	12360	12360	12350	2
332	20230731	145600	1894620510	12350	12350	12360	12350	420
333	20230731	145500	1889433280	12350	12350	12350	12350	490
334	20230731	145400	1883381780	12350	12360	12360	12350	448
335	20230731	145300	1877847110	12360	12350	12360	12350	79
336	20230731	145200	1876871420	12350	12350	12350	12350	1
337	20230731	145100	1876859070	12340	12340	12340	12340	38
338	20230731	145000	1876390150	12350	12340	12350	12340	57
339	20230731	144900	1875686700	12350	12350	12350	12350	160
340	20230731	144800	1873710700	12360	12360	12360	12360	100
341	20230731	144700	1872474700	12360	12360	12360	12360	34
342	20230731	144600	1872054460	12350	12360	12360	12350	669
343	20230731	144500	1863792300	12360	12370	12370	12360	106
344	20230731	144400	1862481090	12370	12370	12370	12370	11
345	20230731	144300	1862345020	12370	12370	12370	12370	2
346	20230731	144200	1862320280	12370	12350	12370	12350	1716
347	20230731	144100	1841111910	12350	12350	12350	12350	511
348	20230731	144000	1834801060	12350	12350	12350	12350	7
349	20230731	143900	1834714610	12350	12350	12350	12350	300
350	20230731	143800	1831009610	12350	12350	12350	12350	50
351	20230731	143700	1830392110	12340	12340	12350	12340	306
352	20230731	143600	1826615490	12340	12320	12340	12320	20
353	20230731	143500	1826368750	12340	12340	12340	12340	427
354	20230731	143400	1821099570	12340	12330	12340	12330	199
355	20230731	143300	1818645890	12330	12300	12330	12290	40
356	20230731	143200	1818154080	12330	12330	12330	12330	0
357	20230731	143100	1818154080	12330	12320	12330	12320	228
358	20230731	143000	1815345110	12300	12300	12300	12300	31
359	20230731	142900	1814963810	12300	12310	12320	12300	755
360	20230731	142800	1805676650	12310	12320	12320	12310	74
361	20230731	142700	1804765250	12320	12320	12320	12320	58
362	20230731	142600	1804050690	12320	12320	12320	12320	52
363	20230731	142500	1803410050	12320	12320	12320	12320	3
364	20230731	142400	1803373090	12320	12320	12320	12320	24
365	20230731	142300	1803077410	12320	12320	12320	12290	114
366	20230731	142200	1801674920	12320	12320	12320	12300	144
367	20230731	142100	1799901460	12320	12320	12320	12320	37
368	20230731	142000	1799445620	12320	12300	12320	12300	21
369	20230731	141900	1799186920	12300	12330	12330	12300	162
370	20230731	141800	1797191130	12330	12330	12330	12330	36
371	20230731	141700	1796747250	12330	12330	12330	12330	38
372	20230731	141600	1796278710	12320	12330	12330	12320	38
373	20230731	141500	1795810220	12340	12330	12340	12270	44
374	20230731	141400	1795267920	12330	12330	12330	12270	293
375	20230731	141300	1791668790	12320	12320	12320	12320	82
376	20230731	141200	1790658550	12320	12320	12320	12300	369
377	20230731	141100	1786117170	12310	12320	12320	12310	278
378	20230731	141000	1782694530	12320	12320	12320	12320	177
379	20230731	140900	1780513890	12250	12330	12330	12250	4120
380	20230731	140800	1729962580	12330	12330	12330	12330	42
381	20230731	140700	1729444720	12320	12320	12320	12320	6
382	20230731	140600	1729370800	12320	12320	12320	12320	144
383	20230731	140500	1727596720	12310	12310	12310	12310	134
384	20230731	140400	1725947180	12310	12310	12310	12310	37
385	20230731	140300	1725491710	12310	12310	12310	12300	50
386	20230731	140200	1724876220	12310	12310	12310	12310	28
387	20230731	140100	1724531540	12290	12310	12310	12290	152
388	20230731	140000	1722661910	12310	12310	12310	12310	35
389	20230731	135900	1722231060	12300	12300	12300	12300	384
390	20230731	135800	1717507860	12300	12280	12300	12280	322
391	20230731	135700	1713549360	12280	12280	12280	12280	252
392	20230731	135600	1710454800	12280	12270	12280	12270	20
393	20230731	135500	1710209210	12260	12250	12260	12250	3464
394	20230731	135400	1667743080	12260	12280	12280	12250	769
395	20230731	135300	1658315590	12280	12280	12280	12280	94
396	20230731	135200	1657161270	12280	12300	12300	12280	246
397	20230731	135100	1654140350	12300	12300	12300	12270	50
398	20230731	135000	1653525890	12260	12260	12300	12260	269
399	20230731	134900	1650227670	12260	12300	12300	12260	1763
400	20230731	134800	1628607440	12300	12300	12300	12300	33
401	20230731	134700	1628201540	12290	12290	12290	12280	35
402	20230731	134600	1627771490	12300	12280	12300	12270	275
403	20230731	134500	1624394000	12280	12280	12280	12270	343
404	20230731	134400	1620184960	12280	12270	12280	12270	731
405	20230731	134300	1611213570	12270	12280	12280	12260	2725
406	20230731	134200	1577773340	12280	12300	12300	12280	3213
407	20230731	134100	1538269860	12300	12310	12310	12300	215
408	20230731	134000	1535623710	12320	12320	12320	12320	90
409	20230731	133900	1534514910	12320	12310	12320	12300	717
410	20230731	133800	1525693700	12310	12310	12310	12300	73
411	20230731	133700	1524795090	12310	12320	12320	12300	1658
412	20230731	133600	1504385210	12320	12320	12320	12320	400
413	20230731	133500	1499457210	12320	12350	12350	12320	107
414	20230731	133400	1498138580	12350	12330	12350	12320	1001
415	20230731	133300	1485803460	12330	12330	12330	12330	1018
416	20230731	133200	1473251520	12340	12340	12340	12340	3
417	20230731	133100	1473214500	12340	12350	12350	12340	22
418	20230731	133000	1472942910	12350	12340	12350	12340	641
419	20230731	132900	1465030970	12340	12340	12340	12340	320
420	20230731	132800	1461082170	12350	12340	12350	12340	10
421	20230731	132700	1460958760	12350	12340	12350	12340	2
422	20230731	132600	1460934070	12350	12350	12350	12350	39
423	20230731	132500	1460452420	12350	12350	12350	12350	3
424	20230731	132400	1460415370	12350	12350	12350	12350	14
425	20230731	132300	1460242470	12350	12350	12350	12350	0
426	20230731	132200	1460242470	12350	12350	12350	12350	0
427	20230731	132100	1460242470	12350	12350	12350	12350	2
428	20230731	132000	1460217770	12340	12340	12350	12340	132
429	20230731	131900	1458588880	12360	12360	12360	12360	0
430	20230731	131800	1458588880	12360	12360	12360	12340	767
431	20230731	131700	1449121660	12360	12350	12360	12350	130
432	20230731	131600	1447516150	12360	12360	12360	12360	321
433	20230731	131500	1443548590	12360	12360	12360	12360	1
434	20230731	131400	1443536230	12350	12350	12350	12350	0
435	20230731	131300	1443536230	12350	12360	12360	12350	22
436	20230731	131200	1443264330	12360	12360	12360	12360	1
437	20230731	131100	1443251970	12350	12350	12350	12350	407
438	20230731	131000	1438225520	12350	12350	12350	12350	0
439	20230731	130900	1438225520	12350	12350	12350	12350	10
440	20230731	130800	1438102020	12350	12350	12350	12350	31
441	20230731	130700	1437719170	12350	12350	12350	12350	10
442	20230731	130600	1437595670	12350	12350	12350	12350	0
443	20230731	130500	1437595670	12350	12350	12350	12340	55
444	20230731	130400	1436916450	12350	12350	12350	12350	50
445	20230731	130300	1436298950	12350	12350	12350	12350	20
446	20230731	130200	1436051950	12350	12350	12350	12350	397
447	20230731	130100	1431149000	12340	12340	12340	12340	100
448	20230731	130000	1429915000	12330	12340	12340	12330	136
449	20230731	125900	1428237490	12340	12340	12340	12340	100
450	20230731	125800	1427003490	12350	12350	12350	12350	0
451	20230731	125700	1427003490	12350	12350	12350	12350	7
452	20230731	125600	1426917040	12340	12340	12340	12340	100
453	20230731	125500	1425683040	12340	12340	12340	12340	176
454	20230731	125400	1423511200	12340	12340	12340	12340	103
455	20230731	125300	1422240180	12340	12330	12340	12330	121
456	20230731	125200	1420748240	12330	12340	12350	12330	19
457	20230731	125100	1420513870	12330	12340	12340	12330	570
458	20230731	125000	1413485260	12340	12340	12340	12340	10
459	20230731	124900	1413361860	12340	12350	12350	12340	1381
460	20230731	124800	1396316330	12350	12360	12360	12350	2155
461	20230731	124700	1369700530	12360	12350	12360	12350	795
462	20230731	124600	1359875720	12360	12360	12360	12360	50
463	20230731	124500	1359257720	12360	12360	12360	12360	10
464	20230731	124400	1359134120	12360	12360	12360	12360	1076
465	20230731	124300	1345834760	12360	12360	12360	12360	0
466	20230731	124200	1345834760	12360	12360	12360	12360	28
467	20230731	124100	1345488680	12360	12360	12360	12360	0
468	20230731	124000	1345488680	12360	12360	12360	12360	250
469	20230731	123900	1342398680	12360	12360	12360	12360	200
470	20230731	123800	1339926680	12360	12360	12360	12360	0
471	20230731	123700	1339926680	12360	12360	12360	12360	30
472	20230731	123600	1339555880	12360	12370	12370	12360	204
473	20230731	123500	1337034240	12370	12370	12370	12370	0
474	20230731	123400	1337034240	12370	12370	12370	12370	0
475	20230731	123300	1337034240	12370	12370	12370	12370	10
476	20230731	123200	1336910540	12370	12370	12370	12370	1
477	20230731	123100	1336898170	12360	12360	12360	12360	13
478	20230731	123000	1336737490	12360	12360	12360	12360	31
479	20230731	122900	1336354330	12360	12350	12360	12350	162
480	20230731	122800	1334353510	12360	12360	12360	12360	5
481	20230731	122700	1334291710	12360	12360	12360	12360	1
482	20230731	122600	1334279350	12350	12350	12350	12350	33
483	20230731	122500	1333871800	12350	12350	12350	12350	317
484	20230731	122400	1329956850	12350	12350	12350	12350	252
485	20230731	122300	1326844650	12350	12350	12350	12350	0
486	20230731	122200	1326844650	12350	12350	12350	12350	21
487	20230731	122100	1326585300	12350	12350	12350	12350	110
488	20230731	122000	1325226800	12350	12350	12350	12350	6
489	20230731	121900	1325152700	12350	12350	12350	12350	57
490	20230731	121800	1324448750	12350	12350	12350	12350	2
491	20230731	121700	1324424050	12350	12360	12360	12350	1543
492	20230731	121600	1305366210	12360	12370	12370	12360	33
493	20230731	121500	1304958170	12370	12370	12370	12370	10
494	20230731	121400	1304834470	12350	12360	12360	12350	10
495	20230731	121300	1304710920	12370	12360	12370	12340	1601
496	20230731	121200	1284937730	12360	12360	12360	12360	25
497	20230731	121100	1284628730	12360	12370	12370	12360	422
498	20230731	121000	1279408610	12370	12370	12370	12370	30
499	20230731	120900	1279037510	12370	12370	12370	12370	75
500	20230731	120800	1278109760	12370	12370	12370	12370	1
501	20230731	120700	1278097390	12350	12360	12360	12350	317
502	20230731	120600	1274180320	12370	12370	12370	12370	61
503	20230731	120500	1273425750	12370	12370	12370	12370	10
504	20230731	120400	1273302050	12370	12370	12370	12370	1
505	20230731	120300	1273289680	12360	12370	12370	12360	4
506	20230731	120200	1273240220	12370	12360	12370	12360	112
507	20230731	120100	1271855030	12360	12360	12360	12360	30
508	20230731	120000	1271484230	12340	12340	12340	12340	200
509	20230731	115900	1269016230	12350	12350	12350	12350	157
510	20230731	115800	1267077280	12340	12340	12340	12340	0
511	20230731	115700	1267077280	12340	12340	12340	12340	0
512	20230731	115600	1267077280	12340	12350	12350	12340	216
513	20230731	115500	1264409770	12360	12350	12360	12350	291
514	20230731	115400	1260815910	12340	12350	12350	12340	100
515	20230731	115300	1259581900	12340	12350	12350	12340	1013
516	20230731	115200	1247076300	12360	12360	12360	12360	106
517	20230731	115100	1245766140	12360	12360	12360	12360	2
518	20230731	115000	1245741420	12360	12360	12360	12360	9
519	20230731	114900	1245630180	12350	12350	12350	12350	0
520	20230731	114800	1245630180	12350	12350	12350	12350	0
521	20230731	114700	1245630180	12350	12360	12360	12350	522
522	20230731	114600	1239180100	12360	12360	12370	12360	267
523	20230731	114500	1235879970	12370	12370	12370	12370	56
524	20230731	114400	1235187250	12370	12370	12370	12370	51
525	20230731	114300	1234556380	12370	12380	12380	12370	301
526	20230731	114200	1230830380	12380	12370	12380	12370	235
527	20230731	114100	1227921180	12370	12370	12370	12370	1045
528	20230731	114000	1214994530	12370	12360	12370	12360	355
529	20230731	113900	1210603380	12360	12350	12360	12350	182
530	20230731	113800	1208354850	12350	12350	12350	12350	33
531	20230731	113700	1207947300	12350	12350	12350	12350	40
532	20230731	113600	1207453300	12350	12350	12350	12350	8
533	20230731	113500	1207354500	12350	12350	12350	12340	55
534	20230731	113400	1206675760	12340	12340	12340	12340	70
535	20230731	113300	1205811960	12350	12350	12350	12350	20
536	20230731	113200	1205564960	12350	12350	12350	12350	133
537	20230731	113100	1203922410	12350	12350	12350	12340	492
538	20230731	113000	1197846950	12350	12340	12350	12340	2
539	20230731	112900	1197822260	12340	12350	12350	12340	300
540	20230731	112800	1194117830	12350	12350	12350	12350	241
541	20230731	112700	1191141480	12340	12340	12340	12340	200
542	20230731	112600	1188673480	12350	12350	12350	12340	687
543	20230731	112500	1180194080	12360	12360	12360	12360	5
544	20230731	112400	1180132280	12360	12380	12380	12360	2504
545	20230731	112300	1149170570	12380	12390	12390	12380	6
546	20230731	112200	1149096280	12380	12390	12400	12380	776
547	20230731	112100	1139484360	12400	12400	12400	12400	120
548	20230731	112000	1137996360	12390	12390	12390	12390	1
549	20230731	111900	1137983970	12400	12400	12400	12400	0
550	20230731	111800	1137983970	12400	12380	12400	12380	211
551	20230731	111700	1135371770	12380	12380	12380	12380	0
552	20230731	111600	1135371770	12380	12370	12380	12370	421
553	20230731	111500	1130163300	12370	12370	12370	12370	463
554	20230731	111400	1124435990	12360	12340	12360	12340	401
555	20230731	111300	1119480430	12340	12330	12360	12330	185
556	20230731	111200	1117195810	12330	12350	12350	12330	485
557	20230731	111100	1111209060	12350	12350	12360	12350	876
558	20230731	111000	1100387410	12350	12350	12350	12350	1
559	20230731	110900	1100375060	12340	12340	12350	12340	115
560	20230731	110800	1098955930	12350	12350	12350	12350	1
561	20230731	110700	1098943580	12350	12350	12350	12350	0
562	20230731	110600	1098943580	12350	12350	12350	12350	201
563	20230731	110500	1096461230	12340	12350	12350	12340	71
564	20230731	110400	1095584530	12350	12350	12350	12350	1
565	20230731	110300	1095572180	12350	12340	12350	12340	7
566	20230731	110200	1095485790	12340	12340	12340	12340	315
567	20230731	110100	1091598690	12330	12350	12350	12330	185
568	20230731	110000	1089315580	12350	12350	12350	12350	29
569	20230731	105900	1088957430	12350	12350	12350	12350	4
570	20230731	105800	1088908030	12350	12350	12350	12350	600
571	20230731	105700	1081498030	12330	12330	12330	12330	10
572	20230731	105600	1081374730	12330	12330	12330	12330	1
573	20230731	105500	1081362400	12330	12330	12330	12330	61
574	20230731	105400	1080610270	12350	12330	12350	12330	120
575	20230731	105300	1079130650	12350	12350	12350	12350	90
576	20230731	105200	1078019150	12350	12350	12350	12330	91
577	20230731	105100	1076897080	12330	12330	12330	12330	10
578	20230731	105000	1076773780	12320	12330	12350	12320	241
579	20230731	104900	1073801880	12360	12330	12360	12330	24
580	20230731	104800	1073505460	12360	12350	12360	12350	162
581	20230731	104700	1071503650	12350	12350	12350	12350	151
582	20230731	104600	1069638800	12350	12350	12350	12320	117
583	20230731	104500	1068196710	12350	12340	12360	12320	1803
584	20230731	104400	1045954860	12340	12360	12360	12340	101
585	20230731	104300	1044708380	12350	12350	12360	12350	112
586	20230731	104200	1043325170	12350	12330	12350	12330	122
587	20230731	104100	1041819520	12340	12330	12340	12330	136
588	20230731	104000	1040141610	12330	12360	12360	12330	254
589	20230731	103900	1037009430	12360	12360	12360	12360	0
590	20230731	103800	1037009430	12360	12350	12360	12320	846
591	20230731	103700	1026574590	12360	12360	12360	12360	1
592	20230731	103600	1026562230	12330	12320	12360	12320	436
593	20230731	103500	1021187470	12310	12330	12330	12310	665
594	20230731	103400	1012997490	12320	12330	12330	12320	375
595	20230731	103300	1008377190	12330	12340	12340	12330	608
596	20230731	103200	1000876720	12360	12350	12360	12340	618
597	20230731	103100	993250200	12350	12380	12380	12350	1167
598	20230731	103000	978835140	12380	12380	12380	12380	0
599	20230731	102900	978835140	12380	12380	12380	12380	27
600	20230731	102800	978500880	12380	12360	12380	12360	247
601	20230731	102700	975447000	12360	12370	12380	12360	278
602	20230731	102600	972009600	12380	12370	12380	12360	273
603	20230731	102500	968634360	12380	12380	12380	12380	70
604	20230731	102400	967767760	12400	12400	12400	12400	50
605	20230731	102300	967147760	12380	12380	12400	12380	452
606	20230731	102200	961551980	12380	12400	12400	12380	620
607	20230731	102100	953864380	12400	12400	12400	12400	1
608	20230731	102000	953851980	12400	12370	12400	12370	99
609	20230731	101900	952627320	12370	12400	12400	12370	151
610	20230731	101800	950758580	12380	12380	12380	12380	1
611	20230731	101700	950746200	12370	12410	12410	12370	650
612	20230731	101600	942689450	12400	12400	12400	12400	134
613	20230731	101500	941027850	12400	12400	12400	12400	43
614	20230731	101400	940494650	12420	12400	12420	12400	1497
615	20230731	101300	921924140	12410	12410	12410	12410	340
616	20230731	101200	917704740	12400	12410	12410	12400	301
617	20230731	101100	913970430	12410	12410	12410	12400	444
618	20230731	101000	908461200	12410	12400	12410	12400	1184
619	20230731	100900	893778790	12400	12400	12400	12390	850
620	20230731	100800	883243350	12400	12390	12400	12390	121
621	20230731	100700	881743570	12390	12390	12390	12390	78
622	20230731	100600	880777150	12390	12390	12390	12390	10
623	20230731	100500	880653250	12400	12390	12400	12380	405
624	20230731	100400	875637560	12400	12400	12400	12400	81
625	20230731	100300	874633160	12400	12400	12400	12400	62
626	20230731	100200	873864360	12390	12370	12400	12370	2359
627	20230731	100100	844658150	12370	12340	12370	12340	65
628	20230731	100000	843856020	12370	12360	12370	12360	187
629	20230731	095900	841544440	12370	12370	12370	12370	1123
630	20230731	095800	827652930	12370	12340	12370	12330	354
631	20230731	095700	823287010	12370	12370	12380	12370	481
632	20230731	095600	817336830	12370	12340	12370	12340	841
633	20230731	095500	806949440	12340	12300	12340	12300	893
634	20230731	095400	795955470	12300	12320	12320	12300	680
635	20230731	095300	787584290	12330	12320	12340	12320	352
636	20230731	095200	783244070	12320	12330	12330	12320	216
637	20230731	095100	780582790	12330	12330	12330	12330	76
638	20230731	095000	779645710	12320	12340	12340	12320	1257
639	20230731	094900	764153470	12340	12340	12340	12340	556
640	20230731	094800	757292430	12340	12350	12350	12340	735
641	20230731	094700	748220020	12360	12340	12360	12340	83
642	20230731	094600	747194620	12320	12360	12370	12320	219
643	20230731	094500	744491640	12340	12370	12370	12330	691
644	20230731	094400	735963530	12360	12380	12380	12360	265
645	20230731	094300	732684950	12380	12370	12380	12370	450
646	20230731	094200	727115120	12380	12380	12380	12380	51
647	20230731	094100	726483740	12380	12350	12380	12350	513
648	20230731	094000	720139130	12350	12340	12350	12340	956
649	20230731	093900	708333950	12340	12320	12340	12320	64
650	20230731	093800	707545430	12320	12320	12320	12310	104
651	20230731	093700	706264450	12320	12320	12320	12320	64
652	20230731	093600	705475970	12310	12320	12320	12310	227
653	20230731	093500	702680430	12330	12310	12330	12310	393
654	20230731	093400	697838480	12330	12330	12330	12330	3
655	20230731	093300	697801490	12300	12340	12340	12290	209
656	20230731	093200	695230850	12340	12290	12340	12290	954
657	20230731	093100	683503240	12290	12270	12290	12260	457
658	20230731	093000	677893700	12270	12260	12270	12260	960
659	20230731	092900	666123400	12270	12300	12300	12270	2043
660	20230731	092800	641044090	12300	12320	12320	12300	3137
661	20230731	092700	602433250	12320	12340	12340	12320	347
662	20230731	092600	598152950	12320	12340	12340	12320	987
663	20230731	092500	585989320	12340	12340	12340	12320	832
664	20230731	092400	575722780	12340	12350	12350	12310	2381
665	20230731	092300	546360800	12350	12350	12350	12340	428
666	20230731	092200	541075060	12350	12310	12350	12310	226
667	20230731	092100	538286960	12310	12310	12310	12270	532
668	20230731	092000	531745780	12310	12290	12310	12260	439
669	20230731	091900	526344270	12290	12320	12320	12290	1376
670	20230731	091800	509410770	12310	12380	12380	12310	313
671	20230731	091700	505546320	12350	12350	12350	12310	503
672	20230731	091600	499338310	12350	12290	12350	12290	483
673	20230731	091500	493392380	12310	12210	12310	12200	2896
674	20230731	091400	457957560	12210	12340	12360	12210	5958
675	20230731	091300	384952850	12360	12430	12430	12350	10981
676	20230731	091200	249234440	12430	12430	12430	12420	1155
677	20230731	091100	234885400	12450	12450	12460	12430	794
678	20230731	091000	225003300	12450	12460	12460	12450	1041
679	20230731	090900	212038210	12460	12450	12460	12450	358
680	20230731	090800	207579370	12430	12450	12450	12430	445
681	20230731	090700	202042340	12450	12450	12450	12430	207
682	20230731	090600	199465230	12450	12460	12460	12450	481
683	20230731	090500	193475580	12450	12450	12450	12430	772
684	20230731	090400	183866200	12470	12470	12470	12390	1749
685	20230731	090300	162132220	12450	12480	12480	12450	1189
686	20230731	090200	147321690	12460	12450	12490	12450	239
687	20230731	090100	144343760	12460	12450	12520	12450	372
688	20230731	090000	139710650	12450	12530	12530	12430	11168