KissMeData/047560/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191800	3107760140	13780	13780	13780	13780	2113
3	20230731	191700	3107760140	13780	13780	13780	13780	0
4	20230731	191600	3107760140	13780	13780	13780	13780	0
5	20230731	191500	3107760140	13780	13780	13780	13780	0
6	20230731	191400	3107760140	13780	13780	13780	13780	0
7	20230731	191300	3107760140	13780	13780	13780	13780	0
8	20230731	191200	3107760140	13780	13780	13780	13780	0
9	20230731	191100	3107760140	13780	13780	13780	13780	0
10	20230731	191000	3107760140	13780	13780	13780	13780	0
11	20230731	190900	3107760140	13780	13780	13780	13780	0
12	20230731	190800	3107760140	13780	13780	13780	13780	0
13	20230731	190700	3107760140	13780	13780	13780	13780	0
14	20230731	190600	3107760140	13780	13780	13780	13780	0
15	20230731	190500	3107760140	13780	13780	13780	13780	0
16	20230731	190400	3107760140	13780	13780	13780	13780	0
17	20230731	190300	3107760140	13780	13780	13780	13780	0
18	20230731	190200	3107760140	13780	13780	13780	13780	0
19	20230731	190100	3107760140	13780	13780	13780	13780	0
20	20230731	190000	3107760140	13780	13780	13780	13780	0
21	20230731	185900	3107760140	13780	13780	13780	13780	0
22	20230731	185800	3107760140	13780	13780	13780	13780	0
23	20230731	185700	3107760140	13780	13780	13780	13780	0
24	20230731	185600	3107760140	13780	13780	13780	13780	0
25	20230731	185500	3107760140	13780	13780	13780	13780	0
26	20230731	185400	3107760140	13780	13780	13780	13780	0
27	20230731	185300	3107760140	13780	13780	13780	13780	0
28	20230731	185200	3107760140	13780	13780	13780	13780	0
29	20230731	185100	3107760140	13780	13780	13780	13780	0
30	20230731	185000	3107760140	13780	13780	13780	13780	0
31	20230731	184900	3107760140	13780	13780	13780	13780	0
32	20230731	184800	3107760140	13780	13780	13780	13780	2113
33	20230731	184700	3107760140	13780	13780	13780	13780	0
34	20230731	184600	3107760140	13780	13780	13780	13780	0
35	20230731	184500	3107760140	13780	13780	13780	13780	0
36	20230731	184400	3107760140	13780	13780	13780	13780	0
37	20230731	184300	3107760140	13780	13780	13780	13780	0
38	20230731	184200	3107760140	13780	13780	13780	13780	0
39	20230731	184100	3107760140	13780	13780	13780	13780	0
40	20230731	184000	3107760140	13780	13780	13780	13780	0
41	20230731	183900	3107760140	13780	13780	13780	13780	0
42	20230731	183800	3107760140	13780	13780	13780	13780	0
43	20230731	183700	3107760140	13780	13780	13780	13780	0
44	20230731	183600	3107760140	13780	13780	13780	13780	0
45	20230731	183500	3107760140	13780	13780	13780	13780	0
46	20230731	183400	3107760140	13780	13780	13780	13780	0
47	20230731	183300	3107760140	13780	13780	13780	13780	0
48	20230731	183200	3107760140	13780	13780	13780	13780	0
49	20230731	183100	3107760140	13780	13780	13780	13780	0
50	20230731	183000	3107760140	13780	13780	13780	13780	0
51	20230731	182900	3107760140	13780	13780	13780	13780	0
52	20230731	182800	3107760140	13780	13780	13780	13780	0
53	20230731	182700	3107760140	13780	13780	13780	13780	0
54	20230731	182600	3107760140	13780	13780	13780	13780	0
55	20230731	182500	3107760140	13780	13780	13780	13780	0
56	20230731	182400	3107760140	13780	13780	13780	13780	0
57	20230731	182300	3107760140	13780	13780	13780	13780	0
58	20230731	182200	3107760140	13780	13780	13780	13780	0
59	20230731	182100	3107760140	13780	13780	13780	13780	0
60	20230731	182000	3107760140	13780	13780	13780	13780	0
61	20230731	181900	3107760140	13780	13780	13780	13780	0
62	20230731	181800	3107760140	13780	13780	13780	13780	2113
63	20230731	181700	3107760140	13780	13780	13780	13780	0
64	20230731	181600	3107760140	13780	13780	13780	13780	0
65	20230731	181500	3107760140	13780	13780	13780	13780	0
66	20230731	181400	3107760140	13780	13780	13780	13780	0
67	20230731	181300	3107760140	13780	13780	13780	13780	0
68	20230731	181200	3107760140	13780	13780	13780	13780	0
69	20230731	181100	3107760140	13780	13780	13780	13780	0
70	20230731	181000	3107760140	13780	13780	13780	13780	0
71	20230731	180900	3107760140	13780	13780	13780	13780	0
72	20230731	180800	3107760140	13780	13780	13780	13780	0
73	20230731	180700	3107760140	13780	13780	13780	13780	0
74	20230731	180600	3107760140	13780	13780	13780	13780	0
75	20230731	180500	3107760140	13780	13780	13780	13780	0
76	20230731	180400	3107760140	13780	13780	13780	13780	0
77	20230731	180300	3107760140	13780	13780	13780	13780	0
78	20230731	180200	3107760140	13780	13780	13780	13780	0
79	20230731	180100	3107760140	13780	13780	13780	13780	0
80	20230731	180000	3107760140	13780	13780	13780	13780	0
81	20230731	175900	3107760140	13780	13780	13780	13780	0
82	20230731	175800	3107760140	13780	13780	13780	13780	0
83	20230731	175700	3107760140	13780	13780	13780	13780	0
84	20230731	175600	3107760140	13780	13780	13780	13780	0
85	20230731	175500	3107760140	13780	13780	13780	13780	0
86	20230731	175400	3107760140	13780	13780	13780	13780	0
87	20230731	175300	3107760140	13780	13780	13780	13780	0
88	20230731	175200	3107760140	13780	13780	13780	13780	0
89	20230731	175100	3107760140	13780	13780	13780	13780	0
90	20230731	175000	3107760140	13780	13780	13780	13780	0
91	20230731	174900	3107760140	13780	13780	13780	13780	0
92	20230731	174800	3107760140	13780	13780	13780	13780	2113
93	20230731	174700	3107760140	13780	13780	13780	13780	0
94	20230731	174600	3107760140	13780	13780	13780	13780	0
95	20230731	174500	3107760140	13780	13780	13780	13780	0
96	20230731	174400	3107760140	13780	13780	13780	13780	0
97	20230731	174300	3107760140	13780	13780	13780	13780	0
98	20230731	174200	3107760140	13780	13780	13780	13780	0
99	20230731	174100	3107760140	13780	13780	13780	13780	0
100	20230731	174000	3107760140	13780	13780	13780	13780	0
101	20230731	173900	3107760140	13780	13780	13780	13780	0
102	20230731	173800	3107760140	13780	13780	13780	13780	0
103	20230731	173700	3107760140	13780	13780	13780	13780	0
104	20230731	173600	3107760140	13780	13780	13780	13780	0
105	20230731	173500	3107760140	13780	13780	13780	13780	0
106	20230731	173400	3107760140	13780	13780	13780	13780	0
107	20230731	173300	3107760140	13780	13780	13780	13780	0
108	20230731	173200	3107760140	13780	13780	13780	13780	0
109	20230731	173100	3107760140	13780	13780	13780	13780	0
110	20230731	173000	3107760140	13780	13780	13780	13780	0
111	20230731	172900	3107760140	13780	13780	13780	13780	0
112	20230731	172800	3107760140	13780	13780	13780	13780	0
113	20230731	172700	3107760140	13780	13780	13780	13780	0
114	20230731	172600	3107760140	13780	13780	13780	13780	0
115	20230731	172500	3107760140	13780	13780	13780	13780	0
116	20230731	172400	3107760140	13780	13780	13780	13780	0
117	20230731	172300	3107760140	13780	13780	13780	13780	0
118	20230731	172200	3107760140	13780	13780	13780	13780	0
119	20230731	172100	3107760140	13780	13780	13780	13780	0
120	20230731	172000	3107760140	13780	13780	13780	13780	0
121	20230731	171900	3107760140	13780	13780	13780	13780	0
122	20230731	171800	3107760140	13780	13780	13780	13780	2113
123	20230731	171700	3107760140	13780	13780	13780	13780	0
124	20230731	171600	3107760140	13780	13780	13780	13780	0
125	20230731	171500	3107760140	13780	13780	13780	13780	0
126	20230731	171400	3107760140	13780	13780	13780	13780	0
127	20230731	171300	3107760140	13780	13780	13780	13780	0
128	20230731	171200	3107760140	13780	13780	13780	13780	0
129	20230731	171100	3107760140	13780	13780	13780	13780	0
130	20230731	171000	3107760140	13780	13780	13780	13780	0
131	20230731	170900	3107760140	13780	13780	13780	13780	0
132	20230731	170800	3107760140	13780	13780	13780	13780	0
133	20230731	170700	3107760140	13780	13780	13780	13780	0
134	20230731	170600	3107760140	13780	13780	13780	13780	0
135	20230731	170500	3107760140	13780	13780	13780	13780	0
136	20230731	170400	3107760140	13780	13780	13780	13780	0
137	20230731	170300	3107760140	13780	13780	13780	13780	0
138	20230731	170200	3107760140	13780	13780	13780	13780	0
139	20230731	170100	3107760140	13780	13780	13780	13780	0
140	20230731	170000	3107760140	13780	13780	13780	13780	0
141	20230731	165900	3107760140	13780	13780	13780	13780	0
142	20230731	165800	3107760140	13780	13780	13780	13780	0
143	20230731	165700	3107760140	13780	13780	13780	13780	0
144	20230731	165600	3107760140	13780	13780	13780	13780	0
145	20230731	165500	3107760140	13780	13780	13780	13780	0
146	20230731	165400	3107760140	13780	13780	13780	13780	0
147	20230731	165300	3107760140	13780	13780	13780	13780	0
148	20230731	165200	3107760140	13780	13780	13780	13780	0
149	20230731	165100	3107760140	13780	13780	13780	13780	0
150	20230731	165000	3107760140	13780	13780	13780	13780	0
151	20230731	164900	3107760140	13780	13780	13780	13780	0
152	20230731	164800	3107760140	13780	13780	13780	13780	2113
153	20230731	164700	3107760140	13780	13780	13780	13780	0
154	20230731	164600	3107760140	13780	13780	13780	13780	0
155	20230731	164500	3107760140	13780	13780	13780	13780	0
156	20230731	164400	3107760140	13780	13780	13780	13780	0
157	20230731	164300	3107760140	13780	13780	13780	13780	0
158	20230731	164200	3107760140	13780	13780	13780	13780	0
159	20230731	164100	3107760140	13780	13780	13780	13780	0
160	20230731	164000	3107760140	13780	13780	13780	13780	0
161	20230731	163900	3107760140	13780	13780	13780	13780	0
162	20230731	163800	3107760140	13780	13780	13780	13780	0
163	20230731	163700	3107760140	13780	13780	13780	13780	0
164	20230731	163600	3107760140	13780	13780	13780	13780	0
165	20230731	163500	3107760140	13780	13780	13780	13780	0
166	20230731	163400	3107760140	13780	13780	13780	13780	0
167	20230731	163300	3107760140	13780	13780	13780	13780	0
168	20230731	163200	3107760140	13780	13780	13780	13780	0
169	20230731	163100	3107760140	13780	13780	13780	13780	0
170	20230731	163000	3107760140	13780	13780	13780	13780	0
171	20230731	162900	3107760140	13780	13780	13780	13780	0
172	20230731	162800	3107760140	13780	13780	13780	13780	0
173	20230731	162700	3107760140	13780	13780	13780	13780	0
174	20230731	162600	3107760140	13780	13780	13780	13780	0
175	20230731	162500	3107760140	13780	13780	13780	13780	0
176	20230731	162400	3107760140	13780	13780	13780	13780	0
177	20230731	162300	3107760140	13780	13780	13780	13780	0
178	20230731	162200	3107760140	13780	13780	13780	13780	0
179	20230731	162100	3107760140	13780	13780	13780	13780	0
180	20230731	162000	3107760140	13780	13780	13780	13780	0
181	20230731	161900	3107760140	13780	13780	13780	13780	0
182	20230731	161800	3107760140	13780	13780	13780	13780	2113
183	20230731	161700	3107760140	13780	13780	13780	13780	0
184	20230731	161600	3107760140	13780	13780	13780	13780	0
185	20230731	161500	3107760140	13780	13780	13780	13780	0
186	20230731	161400	3107760140	13780	13780	13780	13780	0
187	20230731	161300	3107760140	13780	13780	13780	13780	0
188	20230731	161200	3107760140	13780	13780	13780	13780	0
189	20230731	161100	3107760140	13780	13780	13780	13780	0
190	20230731	161000	3107760140	13780	13780	13780	13780	0
191	20230731	160900	3107760140	13780	13780	13780	13780	0
192	20230731	160800	3107760140	13780	13780	13780	13780	0
193	20230731	160700	3107760140	13780	13780	13780	13780	0
194	20230731	160600	3107760140	13780	13780	13780	13780	0
195	20230731	160500	3107760140	13780	13780	13780	13780	0
196	20230731	160400	3107760140	13780	13780	13780	13780	0
197	20230731	160300	3107760140	13780	13780	13780	13780	0
198	20230731	160200	3107760140	13780	13780	13780	13780	0
199	20230731	160100	3107760140	13780	13780	13780	13780	0
200	20230731	160000	3107760140	13780	13780	13780	13780	0
201	20230731	155900	3107760140	13780	13780	13780	13780	0
202	20230731	155800	3107760140	13780	13780	13780	13780	0
203	20230731	155700	3107760140	13780	13780	13780	13780	0
204	20230731	155600	3107760140	13780	13780	13780	13780	0
205	20230731	155500	3107760140	13780	13780	13780	13780	0
206	20230731	155400	3107760140	13780	13780	13780	13780	0
207	20230731	155300	3107760140	13780	13780	13780	13780	0
208	20230731	155200	3107760140	13780	13780	13780	13780	0
209	20230731	155100	3107760140	13780	13780	13780	13780	0
210	20230731	155000	3107760140	13780	13780	13780	13780	0
211	20230731	154900	3107760140	13780	13780	13780	13780	0
212	20230731	154800	3107760140	13780	13780	13780	13780	2113
213	20230731	154700	3107760140	13780	13780	13780	13780	0
214	20230731	154600	3107760140	13780	13780	13780	13780	0
215	20230731	154500	3107760140	13780	13780	13780	13780	0
216	20230731	154400	3107760140	13780	13780	13780	13780	0
217	20230731	154300	3107760140	13780	13780	13780	13780	0
218	20230731	154200	3107760140	13780	13780	13780	13780	0
219	20230731	154100	3107760140	13780	13780	13780	13780	0
220	20230731	154000	3107760140	13780	13780	13780	13780	0
221	20230731	153900	3107760140	13780	13780	13780	13780	0
222	20230731	153800	3107760140	13780	13780	13780	13780	0
223	20230731	153700	3107760140	13780	13780	13780	13780	0
224	20230731	153600	3107760140	13780	13780	13780	13780	0
225	20230731	153500	3107760140	13780	13780	13780	13780	0
226	20230731	153400	3107760140	13780	13780	13780	13780	0
227	20230731	153300	3107760140	13780	13780	13780	13780	0
228	20230731	153200	3107760140	13780	13780	13780	13780	0
229	20230731	153100	3107760140	13780	13780	13780	13780	0
230	20230731	153000	3107760140	13780	13780	13780	13780	2113
231	20230731	152900	3078643000	13780	13780	13780	13780	0
232	20230731	152800	3078643000	13780	13780	13780	13780	0
233	20230731	152700	3078643000	13780	13780	13780	13780	0
234	20230731	152600	3078643000	13780	13780	13780	13780	0
235	20230731	152500	3078643000	13780	13780	13780	13780	0
236	20230731	152400	3078643000	13780	13780	13780	13780	0
237	20230731	152300	3078643000	13780	13780	13780	13780	0
238	20230731	152200	3078643000	13780	13780	13780	13780	0
239	20230731	152100	3078643000	13780	13780	13780	13780	0
240	20230731	152000	3078643000	13780	13780	13780	13780	0
241	20230731	151900	3078643000	13780	13720	13780	13700	365
242	20230731	151800	3073631380	13730	13720	13730	13660	1333
243	20230731	151700	3055373120	13720	13710	13720	13700	1510
244	20230731	151600	3034682640	13710	13710	13710	13710	191
245	20230731	151500	3032064030	13710	13670	13710	13670	736
246	20230731	151400	3021990980	13670	13660	13670	13660	10
247	20230731	151300	3021854300	13670	13660	13670	13660	670
248	20230731	151200	3012701920	13660	13660	13660	13660	0
249	20230731	151100	3012701920	13660	13640	13660	13640	864
250	20230731	151000	3000905510	13640	13620	13640	13620	20
251	20230731	150900	3000633040	13630	13620	13630	13620	12
252	20230731	150800	3000469580	13620	13620	13620	13620	30
253	20230731	150700	3000060980	13640	13640	13640	13640	1
254	20230731	150600	3000047340	13650	13650	13650	13650	10
255	20230731	150500	2999910840	13650	13650	13660	13650	361
256	20230731	150400	2994982190	13660	13660	13660	13650	11
257	20230731	150300	2994832010	13670	13670	13670	13670	35
258	20230731	150200	2994353560	13670	13670	13670	13670	40
259	20230731	150100	2993806760	13670	13670	13670	13670	268
260	20230731	150000	2990143200	13680	13680	13680	13680	125
261	20230731	145900	2988433200	13680	13680	13680	13680	0
262	20230731	145800	2988433200	13680	13680	13680	13680	1
263	20230731	145700	2988419520	13610	13670	13680	13610	229
264	20230731	145600	2985301640	13680	13630	13680	13630	105
265	20230731	145500	2983870270	13680	13680	13680	13680	1
266	20230731	145400	2983856590	13690	13690	13690	13690	0
267	20230731	145300	2983856590	13690	13670	13700	13670	24
268	20230731	145200	2983528150	13630	13670	13670	13630	248
269	20230731	145100	2980144830	13690	13660	13690	13620	2294
270	20230731	145000	2948775880	13660	13650	13660	13650	15
271	20230731	144900	2948571090	13610	13610	13610	13610	1
272	20230731	144800	2948557480	13660	13660	13660	13660	15
273	20230731	144700	2948352580	13670	13600	13670	13600	21
274	20230731	144600	2948066000	13600	13670	13690	13600	127
275	20230731	144500	2946334480	13600	13670	13670	13600	232
276	20230731	144400	2943176240	13670	13670	13670	13670	1
277	20230731	144300	2943162570	13670	13670	13670	13670	16
278	20230731	144200	2942943850	13670	13650	13670	13650	2010
279	20230731	144100	2915467600	13660	13660	13660	13660	1
280	20230731	144000	2915453940	13660	13660	13660	13660	0
281	20230731	143900	2915453940	13660	13660	13660	13600	151
282	20230731	143800	2913391400	13600	13630	13630	13600	886
283	20230731	143700	2901336610	13670	13620	13670	13620	107
284	20230731	143600	2899878810	13620	13670	13670	13620	532
285	20230731	143500	2892607920	13680	13670	13680	13670	110
286	20230731	143400	2891103180	13720	13720	13720	13720	0
287	20230731	143300	2891103180	13720	13720	13720	13720	0
288	20230731	143200	2891103180	13720	13720	13720	13720	3
289	20230731	143100	2891062020	13720	13680	13720	13680	39
290	20230731	143000	2890527840	13610	13610	13610	13600	144
291	20230731	142900	2888568400	13610	13610	13610	13610	10
292	20230731	142800	2888432300	13610	13620	13700	13610	127
293	20230731	142700	2886702830	13620	13620	13620	13620	145
294	20230731	142600	2884727930	13680	13680	13680	13680	439
295	20230731	142500	2878722410	13620	13620	13620	13620	60
296	20230731	142400	2877905210	13620	13610	13620	13610	20
297	20230731	142300	2877632910	13610	13610	13610	13610	9
298	20230731	142200	2877510420	13680	13680	13680	13680	11
299	20230731	142100	2877359940	13600	13610	13610	13600	340
300	20230731	142000	2872735900	13680	13700	13700	13680	37
301	20230731	141900	2872229540	13680	13570	13690	13570	1052
302	20230731	141800	2857882750	13620	13690	13690	13500	6468
303	20230731	141700	2770033970	13700	13690	13700	13680	307
304	20230731	141600	2765829460	13690	13710	13710	13690	770
305	20230731	141500	2755281060	13720	13720	13720	13710	65
306	20230731	141400	2754389700	13710	13710	13710	13710	40
307	20230731	141300	2753841300	13710	13720	13720	13710	471
308	20230731	141200	2747380950	13720	13750	13750	13720	2167
309	20230731	141100	2717639520	13750	13750	13750	13750	56
310	20230731	141000	2716869520	13800	13800	13800	13750	20
311	20230731	140900	2716593720	13800	13750	13800	13750	5
312	20230731	140800	2716524920	13790	13800	13800	13790	69
313	20230731	140700	2715573340	13810	13810	13810	13810	36
314	20230731	140600	2715076180	13810	13810	13810	13810	8
315	20230731	140500	2714965700	13740	13740	13740	13740	0
316	20230731	140400	2714965700	13740	13740	13740	13740	0
317	20230731	140300	2714965700	13740	13750	13750	13740	62
318	20230731	140200	2714113320	13750	13790	13790	13750	231
319	20230731	140100	2710934620	13810	13840	13840	13810	112
320	20230731	140000	2709384580	13850	13850	13850	13850	0
321	20230731	135900	2709384580	13850	13780	13860	13770	305
322	20230731	135800	2705173010	13870	13840	13870	13830	63
323	20230731	135700	2704301090	13770	13770	13840	13770	30
324	20230731	135600	2703887850	13770	13770	13770	13770	0
325	20230731	135500	2703887850	13770	13810	13830	13770	499
326	20230731	135400	2696995530	13830	13830	13830	13830	272
327	20230731	135300	2693233770	13810	13810	13810	13810	140
328	20230731	135200	2691300370	13810	13810	13810	13810	13
329	20230731	135100	2691120840	13810	13800	13810	13800	72
330	20230731	135000	2690127230	13760	13810	13810	13750	43
331	20230731	134900	2689535060	13730	13800	13800	13730	1264
332	20230731	134800	2672146510	13800	13830	13830	13800	669
333	20230731	134700	2662898600	13830	13840	13840	13830	886
334	20230731	134600	2650642760	13840	13840	13840	13840	29
335	20230731	134500	2650241400	13840	13850	13850	13840	114
336	20230731	134400	2648662530	13930	13940	13940	13840	1011
337	20230731	134300	2634609200	13940	13900	13950	13850	1055
338	20230731	134200	2619949690	13900	13910	13910	13880	220
339	20230731	134100	2616895500	13930	13930	13930	13930	0
340	20230731	134000	2616895500	13930	13930	13950	13930	232
341	20230731	133900	2613663720	13880	13930	13930	13880	803
342	20230731	133800	2602478080	13930	13930	13930	13930	0
343	20230731	133700	2602478080	13930	13910	13930	13910	706
344	20230731	133600	2592644460	13930	13940	13940	13930	660
345	20230731	133500	2583450650	13930	13930	13930	13930	554
346	20230731	133400	2575733430	13930	13990	13990	13930	11
347	20230731	133300	2575579600	13990	13990	14000	13990	256
348	20230731	133200	2571998000	13990	13990	13990	13990	3399
349	20230731	133100	2524445990	13930	13920	13990	13920	126
350	20230731	133000	2522687050	13920	13960	14000	13920	413
351	20230731	132900	2516910870	13990	13910	13990	13910	2941
352	20230731	132800	2475927830	13830	13830	13900	13830	516
353	20230731	132700	2468759700	13830	13840	13840	13830	20
354	20230731	132600	2468482920	13830	13830	13830	13830	16
355	20230731	132500	2468261640	13830	13830	13830	13830	109
356	20230731	132400	2466754170	13820	13820	13820	13820	216
357	20230731	132300	2463769050	13820	13870	13870	13820	928
358	20230731	132200	2450911100	13900	13900	13900	13900	135
359	20230731	132100	2449034600	13900	13900	13900	13900	13
360	20230731	132000	2448853900	13900	13900	13900	13900	266
361	20230731	131900	2445156500	13900	13900	13920	13900	311
362	20230731	131800	2440832940	13900	13920	13920	13880	512
363	20230731	131700	2433718650	13920	13940	13940	13900	313
364	20230731	131600	2429363840	13930	13930	13970	13930	623
365	20230731	131500	2420684280	13900	13890	13900	13890	50
366	20230731	131400	2419989680	13880	13880	13890	13880	49
367	20230731	131300	2419309360	13890	13990	13990	13890	1365
368	20230731	131200	2400304270	13990	13940	13990	13940	120
369	20230731	131100	2398630650	13930	14030	14030	13930	761
370	20230731	131000	2387976060	14080	13970	14080	13920	3535
371	20230731	130900	2338428380	13970	13830	13970	13820	6110
372	20230731	130800	2253316240	13820	13820	13820	13820	35
373	20230731	130700	2252832540	13810	13810	13810	13810	31
374	20230731	130600	2252404430	13820	13810	13820	13810	158
375	20230731	130500	2250222380	13810	13810	13810	13810	201
376	20230731	130400	2247446570	13790	13790	13790	13790	500
377	20230731	130300	2240551570	13790	13760	13790	13760	304
378	20230731	130200	2236361250	13740	13740	13740	13740	155
379	20230731	130100	2234231550	13770	13770	13770	13770	0
380	20230731	130000	2234231550	13770	13770	13770	13770	2
381	20230731	125900	2234204010	13720	13720	13720	13720	114
382	20230731	125800	2232639930	13720	13740	13740	13720	4
383	20230731	125700	2232584990	13740	13770	13770	13740	894
384	20230731	125600	2220298450	13780	13770	13780	13770	87
385	20230731	125500	2219099690	13760	13760	13760	13760	15
386	20230731	125400	2218893290	13750	13760	13760	13750	150
387	20230731	125300	2216830780	13750	13790	13800	13750	1054
388	20230731	125200	2202287320	13790	13800	13800	13790	120
389	20230731	125100	2200631820	13740	13780	13780	13730	871
390	20230731	125000	2188664670	13780	13790	13800	13780	821
391	20230731	124900	2177341170	13800	13820	13820	13800	1136
392	20230731	124800	2161651840	13820	13820	13830	13820	54
393	20230731	124700	2160905550	13830	13830	13830	13830	82
394	20230731	124600	2159771490	13830	13850	13850	13830	220
395	20230731	124500	2156728530	13850	13840	13850	13840	384
396	20230731	124400	2151412190	13830	13830	13830	13830	4
397	20230731	124300	2151356870	13830	13820	13830	13820	101
398	20230731	124200	2149961040	13820	13820	13820	13820	953
399	20230731	124100	2136790580	13820	13830	13830	13820	45
400	20230731	124000	2136168600	13830	13880	13880	13830	446
401	20230731	123900	2129990570	13880	13890	13890	13850	156
402	20230731	123800	2127824370	13890	13890	13890	13880	372
403	20230731	123700	2122657800	13890	13890	13890	13890	116
404	20230731	123600	2121046560	13890	13870	13900	13870	1458
405	20230731	123500	2100801550	13850	13840	13850	13840	342
406	20230731	123400	2096067490	13830	13810	13830	13800	578
407	20230731	123300	2088079520	13810	13780	13810	13780	161
408	20230731	123200	2085857300	13800	13780	13800	13780	277
409	20230731	123100	2082038240	13780	13780	13780	13780	995
410	20230731	123000	2068327140	13760	13760	13760	13760	551
411	20230731	122900	2060745380	13760	13780	13820	13760	685
412	20230731	122800	2051289920	13760	13670	13760	13670	3657
413	20230731	122700	2001068760	13660	13700	13700	13660	358
414	20230731	122600	1996169200	13700	13700	13700	13700	45
415	20230731	122500	1995552700	13700	13690	13700	13690	95
416	20230731	122400	1994252050	13690	13660	13690	13660	539
417	20230731	122300	1986877340	13630	13630	13630	13610	160
418	20230731	122200	1984697640	13630	13630	13630	13630	225
419	20230731	122100	1981630890	13630	13620	13630	13600	94
420	20230731	122000	1980351300	13630	13650	13650	13620	202
421	20230731	121900	1977597940	13640	13640	13640	13640	54
422	20230731	121800	1976861380	13640	13650	13680	13640	369
423	20230731	121700	1971824530	13650	13680	13680	13650	51
424	20230731	121600	1971127860	13670	13690	13690	13670	595
425	20230731	121500	1962984940	13690	13720	13720	13690	2000
426	20230731	121400	1935585290	13740	13730	13740	13730	120
427	20230731	121300	1933937510	13730	13730	13730	13730	0
428	20230731	121200	1933937510	13730	13740	13740	13730	57
429	20230731	121100	1933154790	13740	13740	13740	13730	87
430	20230731	121000	1931959770	13750	13750	13750	13750	605
431	20230731	120900	1923641020	13760	13760	13760	13760	50
432	20230731	120800	1922953020	13760	13750	13760	13750	32
433	20230731	120700	1922512810	13760	13760	13760	13760	20
434	20230731	120600	1922237610	13750	13750	13760	13750	174
435	20230731	120500	1919844760	13750	13730	13750	13710	320
436	20230731	120400	1915447560	13760	13780	13780	13760	214
437	20230731	120300	1912498950	13780	13730	13780	13730	21
438	20230731	120200	1912209670	13730	13750	13750	13730	100
439	20230731	120100	1910835670	13720	13730	13730	13720	62
440	20230731	120000	1909984740	13730	13790	13790	13730	2
441	20230731	115900	1909957220	13710	13710	13750	13710	224
442	20230731	115800	1906882180	13750	13790	13790	13750	231
443	20230731	115700	1903698020	13800	13800	13800	13800	0
444	20230731	115600	1903698020	13800	13800	13800	13800	34
445	20230731	115500	1903228820	13800	13760	13810	13760	132
446	20230731	115400	1901406630	13760	13740	13760	13740	189
447	20230731	115300	1898809450	13710	13720	13720	13710	2
448	20230731	115200	1898782020	13710	13710	13710	13710	0
449	20230731	115100	1898782020	13710	13730	13730	13710	66
450	20230731	115000	1897876960	13710	13710	13710	13710	0
451	20230731	114900	1897876960	13710	13750	13750	13710	76
452	20230731	114800	1896834900	13710	13710	13710	13710	0
453	20230731	114700	1896834900	13710	13720	13720	13710	313
454	20230731	114600	1892543520	13740	13740	13740	13740	0
455	20230731	114500	1892543520	13740	13710	13740	13700	1245
456	20230731	114400	1875461560	13720	13730	13730	13720	834
457	20230731	114300	1864019070	13720	13730	13730	13720	22
458	20230731	114200	1863717220	13720	13760	13760	13720	244
459	20230731	114100	1860366080	13750	13800	13800	13750	631
460	20230731	114000	1851685480	13800	13810	13810	13800	1051
461	20230731	113900	1837181650	13810	13780	13810	13780	225
462	20230731	113800	1834076610	13780	13800	13800	13780	2073
463	20230731	113700	1805476260	13800	13820	13820	13790	508
464	20230731	113600	1798466470	13820	13800	13820	13800	887
465	20230731	113500	1786223050	13800	13800	13830	13800	1377
466	20230731	113400	1767205520	13800	13780	13830	13780	2483
467	20230731	113300	1732918140	13750	13750	13750	13750	37
468	20230731	113200	1732409390	13750	13750	13750	13750	10
469	20230731	113100	1732271890	13750	13690	13750	13690	340
470	20230731	113000	1727598090	13750	13750	13750	13750	15
471	20230731	112900	1727391840	13760	13700	13780	13690	175
472	20230731	112800	1724987340	13700	13700	13700	13700	0
473	20230731	112700	1724987340	13700	13700	13700	13700	200
474	20230731	112600	1722247340	13700	13700	13700	13700	34
475	20230731	112500	1721781540	13710	13720	13720	13710	241
476	20230731	112400	1718475920	13750	13750	13750	13750	22
477	20230731	112300	1718173420	13750	13760	13760	13750	8
478	20230731	112200	1718063350	13760	13760	13760	13760	21
479	20230731	112100	1717774390	13760	13770	13770	13760	43
480	20230731	112000	1717182420	13780	13710	13780	13710	47
481	20230731	111900	1716536030	13710	13710	13710	13710	11
482	20230731	111800	1716385220	13700	13730	13750	13700	973
483	20230731	111700	1703020860	13710	13740	13740	13710	53
484	20230731	111600	1702292950	13700	13700	13700	13700	44
485	20230731	111500	1701690150	13700	13750	13750	13700	259
486	20230731	111400	1698131730	13740	13740	13740	13740	10
487	20230731	111300	1697994330	13740	13750	13750	13740	133
488	20230731	111200	1696166650	13760	13750	13760	13750	120
489	20230731	111100	1694516640	13750	13750	13750	13750	75
490	20230731	111000	1693485390	13750	13800	13800	13750	270
491	20230731	110900	1689763000	13820	13750	13820	13750	1785
492	20230731	110800	1665121460	13750	13700	13800	13700	229
493	20230731	110700	1661962990	13720	13750	13750	13700	620
494	20230731	110600	1653448540	13720	13710	13720	13710	33
495	20230731	110500	1652996020	13710	13710	13710	13710	56
496	20230731	110400	1652228260	13700	13700	13700	13700	323
497	20230731	110300	1647803160	13700	13700	13750	13700	1202
498	20230731	110200	1631287960	13770	13780	13780	13690	819
499	20230731	110100	1620047660	13810	13780	13810	13780	1933
500	20230731	110000	1593368860	13780	13770	13800	13770	1851
501	20230731	105900	1567876110	13780	13790	13790	13750	938
502	20230731	105800	1554951150	13780	13690	13780	13690	6163
503	20230731	105700	1470310920	13690	13690	13690	13690	0
504	20230731	105600	1470310920	13690	13690	13690	13690	16
505	20230731	105500	1470091880	13690	13710	13710	13690	419
506	20230731	105400	1464350410	13720	13700	13720	13700	313
507	20230731	105300	1460057720	13600	13550	13640	13540	1953
508	20230731	105200	1433458730	13550	13630	13630	13550	666
509	20230731	105100	1424407440	13640	13670	13680	13640	968
510	20230731	105000	1411179720	13670	13660	13670	13660	1289
511	20230731	104900	1393568080	13670	13680	13720	13670	271
512	20230731	104800	1389860780	13680	13690	13690	13680	271
513	20230731	104700	1386152720	13690	13700	13730	13690	315
514	20230731	104600	1381836920	13740	13770	13770	13690	2371
515	20230731	104500	1349253870	13750	13700	13750	13670	2355
516	20230731	104400	1316944310	13720	13660	13730	13660	3803
517	20230731	104300	1264861050	13660	13660	13660	13660	122
518	20230731	104200	1263194530	13660	13670	13670	13660	1142
519	20230731	104100	1247583450	13650	13590	13650	13590	4652
520	20230731	104000	1184245060	13530	13530	13530	13530	0
521	20230731	103900	1184245060	13530	13530	13530	13530	343
522	20230731	103800	1179604270	13530	13510	13530	13510	15
523	20230731	103700	1179401560	13480	13500	13500	13480	2026
524	20230731	103600	1152084280	13500	13550	13550	13500	267
525	20230731	103500	1148474680	13550	13550	13550	13530	191
526	20230731	103400	1145888230	13540	13530	13540	13530	130
527	20230731	103300	1144128790	13540	13550	13550	13540	87
528	20230731	103200	1142950300	13590	13600	13600	13550	567
529	20230731	103100	1135264810	13610	13550	13610	13530	1780
530	20230731	103000	1111166240	13550	13620	13620	13550	2397
531	20230731	102900	1078547910	13620	13640	13640	13610	353
532	20230731	102800	1073735510	13640	13590	13650	13590	2690
533	20230731	102700	1037094690	13590	13520	13590	13490	2816
534	20230731	102600	998920870	13520	13520	13520	13520	486
535	20230731	102500	992350150	13530	13500	13530	13500	983
536	20230731	102400	979060180	13500	13490	13500	13490	493
537	20230731	102300	972406690	13460	13470	13490	13460	452
538	20230731	102200	966313060	13450	13450	13450	13450	0
539	20230731	102100	966313060	13450	13440	13450	13440	350
540	20230731	102000	961608010	13410	13410	13410	13410	63
541	20230731	101900	960763180	13410	13410	13410	13410	36
542	20230731	101800	960280420	13450	13490	13490	13450	1799
543	20230731	101700	936070160	13490	13500	13500	13490	156
544	20230731	101600	933965640	13500	13500	13500	13490	241
545	20230731	101500	930712710	13490	13490	13490	13490	122
546	20230731	101400	929066930	13490	13460	13490	13460	220
547	20230731	101300	926099560	13470	13490	13490	13470	16
548	20230731	101200	925883990	13490	13520	13550	13490	4027
549	20230731	101100	871427330	13520	13520	13520	13520	450
550	20230731	101000	865343330	13520	13500	13520	13450	2456
551	20230731	100900	832180850	13520	13520	13520	13500	671
552	20230731	100800	823110030	13520	13510	13520	13500	1954
553	20230731	100700	796694190	13510	13460	13510	13460	1420
554	20230731	100600	777545380	13470	13410	13470	13410	555
555	20230731	100500	770089390	13410	13410	13410	13400	885
556	20230731	100400	758222440	13410	13410	13410	13400	107
557	20230731	100300	756788180	13420	13410	13420	13410	550
558	20230731	100200	749407800	13410	13360	13410	13360	104
559	20230731	100100	748018310	13360	13370	13370	13360	47
560	20230731	100000	747390380	13360	13380	13380	13350	69
561	20230731	095900	746468280	13410	13410	13410	13410	18
562	20230731	095800	746226900	13430	13380	13430	13370	20
563	20230731	095700	745958890	13370	13400	13400	13370	226
564	20230731	095600	742936860	13380	13390	13390	13380	11
565	20230731	095500	742789670	13370	13460	13460	13370	1102
566	20230731	095400	727976050	13460	13480	13480	13460	500
567	20230731	095300	721243290	13500	13480	13500	13480	665
568	20230731	095200	712274470	13480	13500	13500	13480	161
569	20230731	095100	710101370	13500	13520	13520	13500	292
570	20230731	095000	706154850	13520	13510	13570	13480	2936
571	20230731	094900	666476860	13500	13490	13500	13490	511
572	20230731	094800	659582450	13500	13520	13520	13500	565
573	20230731	094700	651954930	13500	13440	13520	13430	1694
574	20230731	094600	629112760	13440	13460	13460	13440	249
575	20230731	094500	625764810	13450	13480	13490	13450	941
576	20230731	094400	613084220	13480	13430	13480	13430	1870
577	20230731	094300	587952480	13420	13340	13420	13340	6143
578	20230731	094200	505876440	13340	13320	13340	13320	250
579	20230731	094100	502542440	13320	13310	13330	13300	319
580	20230731	094000	498296480	13300	13250	13330	13250	1521
581	20230731	093900	478096790	13250	13260	13280	13250	376
582	20230731	093800	473109880	13270	13270	13270	13260	83
583	20230731	093700	472008480	13270	13200	13270	13200	81
584	20230731	093600	470938900	13200	13260	13260	13200	639
585	20230731	093500	462499940	13260	13260	13290	13250	204
586	20230731	093400	459790420	13200	13160	13200	13160	1112
587	20230731	093300	445128940	13140	13150	13160	13140	133
588	20230731	093200	443380090	13160	13200	13200	13160	356
589	20230731	093100	438682280	13200	13200	13200	13200	0
590	20230731	093000	438682280	13200	13180	13200	13150	695
591	20230731	092900	429527050	13150	13190	13190	13150	767
592	20230731	092800	419434170	13200	13240	13240	13200	400
593	20230731	092700	414149770	13230	13250	13250	13230	61
594	20230731	092600	413342200	13250	13240	13250	13240	255
595	20230731	092500	409964950	13240	13330	13330	13240	525
596	20230731	092400	402998150	13340	13350	13350	13280	240
597	20230731	092300	399796150	13290	13300	13380	13260	3293
598	20230731	092200	355809000	13300	13160	13330	13150	7292
599	20230731	092100	259012120	13160	13140	13160	13140	102
600	20230731	092000	257670400	13120	13060	13120	13060	1990
601	20230731	091900	231571600	13060	13090	13120	13060	424
602	20230731	091800	226019380	13090	13040	13090	13040	815
603	20230731	091700	215384390	13050	13050	13050	12970	490
604	20230731	091600	209005510	13050	13000	13090	13000	1382
605	20230731	091500	190969900	13000	13010	13030	13000	849
606	20230731	091400	179928040	13010	13000	13010	12950	3457
607	20230731	091300	135012670	13000	13160	13190	13000	3491
608	20230731	091200	89464730	13150	13100	13150	13040	1604
609	20230731	091100	68459170	13110	13120	13120	13110	3
610	20230731	091000	68419830	13190	13140	13190	13130	53
611	20230731	090900	67721000	13150	13150	13150	13150	1
612	20230731	090800	67707850	13160	13120	13160	13120	66
613	20230731	090700	66839530	13110	13100	13120	13100	573
614	20230731	090600	59332940	13100	13120	13160	13100	449
615	20230731	090500	53436810	13100	13090	13120	13090	374
616	20230731	090400	48533940	13080	13080	13080	13070	199
617	20230731	090300	45931150	13070	13050	13070	13050	504
618	20230731	090200	39343950	13100	13050	13100	13040	777
619	20230731	090100	29188090	13050	13040	13080	13040	197
620	20230731	090000	26615570	13010	13070	13070	13010	1067