KissMeData/011500/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185100	3630340560	17740	17740	17740	17740	2069
3	20230731	185000	3630340560	17740	17740	17740	17740	0
4	20230731	184900	3630340560	17740	17740	17740	17740	0
5	20230731	184800	3630340560	17740	17740	17740	17740	0
6	20230731	184700	3630340560	17740	17740	17740	17740	0
7	20230731	184600	3630340560	17740	17740	17740	17740	0
8	20230731	184500	3630340560	17740	17740	17740	17740	0
9	20230731	184400	3630340560	17740	17740	17740	17740	0
10	20230731	184300	3630340560	17740	17740	17740	17740	0
11	20230731	184200	3630340560	17740	17740	17740	17740	0
12	20230731	184100	3630340560	17740	17740	17740	17740	0
13	20230731	184000	3630340560	17740	17740	17740	17740	0
14	20230731	183900	3630340560	17740	17740	17740	17740	0
15	20230731	183800	3630340560	17740	17740	17740	17740	0
16	20230731	183700	3630340560	17740	17740	17740	17740	0
17	20230731	183600	3630340560	17740	17740	17740	17740	0
18	20230731	183500	3630340560	17740	17740	17740	17740	0
19	20230731	183400	3630340560	17740	17740	17740	17740	0
20	20230731	183300	3630340560	17740	17740	17740	17740	0
21	20230731	183200	3630340560	17740	17740	17740	17740	0
22	20230731	183100	3630340560	17740	17740	17740	17740	0
23	20230731	183000	3630340560	17740	17740	17740	17740	0
24	20230731	182900	3630340560	17740	17740	17740	17740	0
25	20230731	182800	3630340560	17740	17740	17740	17740	0
26	20230731	182700	3630340560	17740	17740	17740	17740	0
27	20230731	182600	3630340560	17740	17740	17740	17740	0
28	20230731	182500	3630340560	17740	17740	17740	17740	0
29	20230731	182400	3630340560	17740	17740	17740	17740	0
30	20230731	182300	3630340560	17740	17740	17740	17740	0
31	20230731	182200	3630340560	17740	17740	17740	17740	0
32	20230731	182100	3630340560	17740	17740	17740	17740	2069
33	20230731	182000	3630340560	17740	17740	17740	17740	0
34	20230731	181900	3630340560	17740	17740	17740	17740	0
35	20230731	181800	3630340560	17740	17740	17740	17740	0
36	20230731	181700	3630340560	17740	17740	17740	17740	0
37	20230731	181600	3630340560	17740	17740	17740	17740	0
38	20230731	181500	3630340560	17740	17740	17740	17740	0
39	20230731	181400	3630340560	17740	17740	17740	17740	0
40	20230731	181300	3630340560	17740	17740	17740	17740	0
41	20230731	181200	3630340560	17740	17740	17740	17740	0
42	20230731	181100	3630340560	17740	17740	17740	17740	0
43	20230731	181000	3630340560	17740	17740	17740	17740	0
44	20230731	180900	3630340560	17740	17740	17740	17740	0
45	20230731	180800	3630340560	17740	17740	17740	17740	0
46	20230731	180700	3630340560	17740	17740	17740	17740	0
47	20230731	180600	3630340560	17740	17740	17740	17740	0
48	20230731	180500	3630340560	17740	17740	17740	17740	0
49	20230731	180400	3630340560	17740	17740	17740	17740	0
50	20230731	180300	3630340560	17740	17740	17740	17740	0
51	20230731	180200	3630340560	17740	17740	17740	17740	0
52	20230731	180100	3630340560	17740	17740	17740	17740	0
53	20230731	180000	3630340560	17740	17740	17740	17740	0
54	20230731	175900	3630340560	17740	17740	17740	17740	0
55	20230731	175800	3630340560	17740	17740	17740	17740	0
56	20230731	175700	3630340560	17740	17740	17740	17740	0
57	20230731	175600	3630340560	17740	17740	17740	17740	0
58	20230731	175500	3630340560	17740	17740	17740	17740	0
59	20230731	175400	3630340560	17740	17740	17740	17740	0
60	20230731	175300	3630340560	17740	17740	17740	17740	0
61	20230731	175200	3630340560	17740	17740	17740	17740	0
62	20230731	175100	3630340560	17740	17740	17740	17740	2069
63	20230731	175000	3630340560	17740	17740	17740	17740	0
64	20230731	174900	3630340560	17740	17740	17740	17740	0
65	20230731	174800	3630340560	17740	17740	17740	17740	0
66	20230731	174700	3630340560	17740	17740	17740	17740	0
67	20230731	174600	3630340560	17740	17740	17740	17740	0
68	20230731	174500	3630340560	17740	17740	17740	17740	0
69	20230731	174400	3630340560	17740	17740	17740	17740	0
70	20230731	174300	3630340560	17740	17740	17740	17740	0
71	20230731	174200	3630340560	17740	17740	17740	17740	0
72	20230731	174100	3630340560	17740	17740	17740	17740	0
73	20230731	174000	3630340560	17740	17740	17740	17740	0
74	20230731	173900	3630340560	17740	17740	17740	17740	0
75	20230731	173800	3630340560	17740	17740	17740	17740	0
76	20230731	173700	3630340560	17740	17740	17740	17740	0
77	20230731	173600	3630340560	17740	17740	17740	17740	0
78	20230731	173500	3630340560	17740	17740	17740	17740	0
79	20230731	173400	3630340560	17740	17740	17740	17740	0
80	20230731	173300	3630340560	17740	17740	17740	17740	0
81	20230731	173200	3630340560	17740	17740	17740	17740	0
82	20230731	173100	3630340560	17740	17740	17740	17740	0
83	20230731	173000	3630340560	17740	17740	17740	17740	0
84	20230731	172900	3630340560	17740	17740	17740	17740	0
85	20230731	172800	3630340560	17740	17740	17740	17740	0
86	20230731	172700	3630340560	17740	17740	17740	17740	0
87	20230731	172600	3630340560	17740	17740	17740	17740	0
88	20230731	172500	3630340560	17740	17740	17740	17740	0
89	20230731	172400	3630340560	17740	17740	17740	17740	0
90	20230731	172300	3630340560	17740	17740	17740	17740	0
91	20230731	172200	3630340560	17740	17740	17740	17740	0
92	20230731	172100	3630340560	17740	17740	17740	17740	2069
93	20230731	172000	3630340560	17740	17740	17740	17740	0
94	20230731	171900	3630340560	17740	17740	17740	17740	0
95	20230731	171800	3630340560	17740	17740	17740	17740	0
96	20230731	171700	3630340560	17740	17740	17740	17740	0
97	20230731	171600	3630340560	17740	17740	17740	17740	0
98	20230731	171500	3630340560	17740	17740	17740	17740	0
99	20230731	171400	3630340560	17740	17740	17740	17740	0
100	20230731	171300	3630340560	17740	17740	17740	17740	0
101	20230731	171200	3630340560	17740	17740	17740	17740	0
102	20230731	171100	3630340560	17740	17740	17740	17740	0
103	20230731	171000	3630340560	17740	17740	17740	17740	0
104	20230731	170900	3630340560	17740	17740	17740	17740	0
105	20230731	170800	3630340560	17740	17740	17740	17740	0
106	20230731	170700	3630340560	17740	17740	17740	17740	0
107	20230731	170600	3630340560	17740	17740	17740	17740	0
108	20230731	170500	3630340560	17740	17740	17740	17740	0
109	20230731	170400	3630340560	17740	17740	17740	17740	0
110	20230731	170300	3630340560	17740	17740	17740	17740	0
111	20230731	170200	3630340560	17740	17740	17740	17740	0
112	20230731	170100	3630340560	17740	17740	17740	17740	0
113	20230731	170000	3630340560	17740	17740	17740	17740	0
114	20230731	165900	3630340560	17740	17740	17740	17740	0
115	20230731	165800	3630340560	17740	17740	17740	17740	0
116	20230731	165700	3630340560	17740	17740	17740	17740	0
117	20230731	165600	3630340560	17740	17740	17740	17740	0
118	20230731	165500	3630340560	17740	17740	17740	17740	0
119	20230731	165400	3630340560	17740	17740	17740	17740	0
120	20230731	165300	3630340560	17740	17740	17740	17740	0
121	20230731	165200	3630340560	17740	17740	17740	17740	0
122	20230731	165100	3630340560	17740	17740	17740	17740	2069
123	20230731	165000	3630340560	17740	17740	17740	17740	0
124	20230731	164900	3630340560	17740	17740	17740	17740	0
125	20230731	164800	3630340560	17740	17740	17740	17740	0
126	20230731	164700	3630340560	17740	17740	17740	17740	0
127	20230731	164600	3630340560	17740	17740	17740	17740	0
128	20230731	164500	3630340560	17740	17740	17740	17740	0
129	20230731	164400	3630340560	17740	17740	17740	17740	0
130	20230731	164300	3630340560	17740	17740	17740	17740	0
131	20230731	164200	3630340560	17740	17740	17740	17740	0
132	20230731	164100	3630340560	17740	17740	17740	17740	0
133	20230731	164000	3630340560	17740	17740	17740	17740	0
134	20230731	163900	3630340560	17740	17740	17740	17740	0
135	20230731	163800	3630340560	17740	17740	17740	17740	0
136	20230731	163700	3630340560	17740	17740	17740	17740	0
137	20230731	163600	3630340560	17740	17740	17740	17740	0
138	20230731	163500	3630340560	17740	17740	17740	17740	0
139	20230731	163400	3630340560	17740	17740	17740	17740	0
140	20230731	163300	3630340560	17740	17740	17740	17740	0
141	20230731	163200	3630340560	17740	17740	17740	17740	0
142	20230731	163100	3630340560	17740	17740	17740	17740	0
143	20230731	163000	3630340560	17740	17740	17740	17740	0
144	20230731	162900	3630340560	17740	17740	17740	17740	0
145	20230731	162800	3630340560	17740	17740	17740	17740	0
146	20230731	162700	3630340560	17740	17740	17740	17740	0
147	20230731	162600	3630340560	17740	17740	17740	17740	0
148	20230731	162500	3630340560	17740	17740	17740	17740	0
149	20230731	162400	3630340560	17740	17740	17740	17740	0
150	20230731	162300	3630340560	17740	17740	17740	17740	0
151	20230731	162200	3630340560	17740	17740	17740	17740	0
152	20230731	162100	3630340560	17740	17740	17740	17740	2069
153	20230731	162000	3630340560	17740	17740	17740	17740	0
154	20230731	161900	3630340560	17740	17740	17740	17740	0
155	20230731	161800	3630340560	17740	17740	17740	17740	0
156	20230731	161700	3630340560	17740	17740	17740	17740	0
157	20230731	161600	3630340560	17740	17740	17740	17740	0
158	20230731	161500	3630340560	17740	17740	17740	17740	0
159	20230731	161400	3630340560	17740	17740	17740	17740	0
160	20230731	161300	3630340560	17740	17740	17740	17740	0
161	20230731	161200	3630340560	17740	17740	17740	17740	0
162	20230731	161100	3630340560	17740	17740	17740	17740	0
163	20230731	161000	3630340560	17740	17740	17740	17740	0
164	20230731	160900	3630340560	17740	17740	17740	17740	0
165	20230731	160800	3630340560	17740	17740	17740	17740	0
166	20230731	160700	3630340560	17740	17740	17740	17740	0
167	20230731	160600	3630340560	17740	17740	17740	17740	0
168	20230731	160500	3630340560	17740	17740	17740	17740	0
169	20230731	160400	3630340560	17740	17740	17740	17740	0
170	20230731	160300	3630340560	17740	17740	17740	17740	0
171	20230731	160200	3630340560	17740	17740	17740	17740	0
172	20230731	160100	3630340560	17740	17740	17740	17740	0
173	20230731	160000	3630340560	17740	17740	17740	17740	0
174	20230731	155900	3630340560	17740	17740	17740	17740	0
175	20230731	155800	3630340560	17740	17740	17740	17740	0
176	20230731	155700	3630340560	17740	17740	17740	17740	0
177	20230731	155600	3630340560	17740	17740	17740	17740	0
178	20230731	155500	3630340560	17740	17740	17740	17740	0
179	20230731	155400	3630340560	17740	17740	17740	17740	0
180	20230731	155300	3630340560	17740	17740	17740	17740	0
181	20230731	155200	3630340560	17740	17740	17740	17740	0
182	20230731	155100	3630340560	17740	17740	17740	17740	2069
183	20230731	155000	3630340560	17740	17740	17740	17740	0
184	20230731	154900	3630340560	17740	17740	17740	17740	0
185	20230731	154800	3630340560	17740	17740	17740	17740	0
186	20230731	154700	3630340560	17740	17740	17740	17740	0
187	20230731	154600	3630340560	17740	17740	17740	17740	0
188	20230731	154500	3630340560	17740	17740	17740	17740	0
189	20230731	154400	3630340560	17740	17740	17740	17740	0
190	20230731	154300	3630340560	17740	17740	17740	17740	0
191	20230731	154200	3630340560	17740	17740	17740	17740	0
192	20230731	154100	3630340560	17740	17740	17740	17740	0
193	20230731	154000	3630340560	17740	17740	17740	17740	0
194	20230731	153900	3630340560	17740	17740	17740	17740	0
195	20230731	153800	3630340560	17740	17740	17740	17740	0
196	20230731	153700	3630340560	17740	17740	17740	17740	0
197	20230731	153600	3630340560	17740	17740	17740	17740	0
198	20230731	153500	3630340560	17740	17740	17740	17740	0
199	20230731	153400	3630340560	17740	17740	17740	17740	0
200	20230731	153300	3630340560	17740	17740	17740	17740	0
201	20230731	153200	3630340560	17740	17740	17740	17740	0
202	20230731	153100	3630340560	17740	17740	17740	17740	0
203	20230731	153000	3630340560	17740	17740	17740	17740	2069
204	20230731	152900	3593636500	17740	17740	17740	17740	0
205	20230731	152800	3593636500	17740	17740	17740	17740	0
206	20230731	152700	3593636500	17740	17740	17740	17740	0
207	20230731	152600	3593636500	17740	17740	17740	17740	0
208	20230731	152500	3593636500	17740	17740	17740	17740	0
209	20230731	152400	3593636500	17740	17740	17740	17740	0
210	20230731	152300	3593636500	17740	17740	17740	17740	0
211	20230731	152200	3593636500	17740	17740	17740	17740	0
212	20230731	152100	3593636500	17740	17740	17740	17740	0
213	20230731	152000	3593636500	17740	17740	17740	17740	0
214	20230731	151900	3593636500	17740	17750	17750	17740	65
215	20230731	151800	3592483200	17740	17730	17750	17730	95
216	20230731	151700	3590797980	17730	17750	17750	17730	315
217	20230731	151600	3585207030	17750	17710	17750	17710	354
218	20230731	151500	3578928540	17710	17700	17740	17700	143
219	20230731	151400	3576392320	17740	17740	17740	17740	1
220	20230731	151300	3576374580	17750	17700	17760	17700	78
221	20230731	151200	3574990520	17700	17690	17700	17690	494
222	20230731	151100	3566248760	17690	17760	17760	17690	1789
223	20230731	151000	3534558400	17760	17760	17760	17760	1
224	20230731	150900	3534540640	17750	17770	17770	17750	410
225	20230731	150800	3527258940	17750	17740	17750	17740	154
226	20230731	150700	3524525530	17740	17740	17740	17720	383
227	20230731	150600	3517738350	17740	17730	17740	17730	24
228	20230731	150500	3517312740	17730	17720	17730	17710	214
229	20230731	150400	3513519890	17720	17720	17720	17700	21
230	20230731	150300	3513148070	17700	17710	17710	17700	241
231	20230731	150200	3508879970	17710	17720	17720	17700	984
232	20230731	150100	3491462010	17710	17720	17720	17710	404
233	20230731	150000	3484303630	17720	17720	17720	17720	130
234	20230731	145900	3482000030	17730	17720	17730	17720	420
235	20230731	145800	3474557580	17720	17710	17730	17700	71
236	20230731	145700	3473299420	17700	17730	17730	17690	2483
237	20230731	145600	3429338820	17730	17720	17770	17710	520
238	20230731	145500	3420123570	17720	17790	17790	17720	1790
239	20230731	145400	3388328040	17800	17800	17800	17790	160
240	20230731	145300	3385480100	17790	17810	17810	17790	692
241	20230731	145200	3373156900	17810	17820	17820	17810	42
242	20230731	145100	3372408520	17810	17810	17820	17800	17
243	20230731	145000	3372105690	17810	17800	17810	17800	703
244	20230731	144900	3359585290	17800	17790	17800	17790	207
245	20230731	144800	3355901720	17800	17790	17800	17790	336
246	20230731	144700	3349921530	17790	17800	17800	17790	634
247	20230731	144600	3338640130	17800	17810	17810	17800	108
248	20230731	144500	3336717720	17800	17810	17810	17800	103
249	20230731	144400	3334883320	17810	17810	17820	17810	114
250	20230731	144300	3332852970	17810	17800	17820	17800	59
251	20230731	144200	3331801740	17800	17790	17800	17790	856
252	20230731	144100	3316564970	17800	17810	17810	17800	258
253	20230731	144000	3311972120	17800	17810	17810	17800	120
254	20230731	143900	3309835620	17800	17800	17810	17800	561
255	20230731	143800	3299848720	17800	17800	17800	17790	67
256	20230731	143700	3298656150	17800	17800	17800	17800	170
257	20230731	143600	3295630150	17800	17800	17800	17800	86
258	20230731	143500	3294099350	17810	17810	17810	17810	9
259	20230731	143400	3293939060	17810	17820	17820	17810	89
260	20230731	143300	3292353130	17820	17810	17820	17810	88
261	20230731	143200	3290785730	17810	17800	17810	17800	107
262	20230731	143100	3288880120	17810	17810	17820	17810	27
263	20230731	143000	3288399240	17820	17810	17820	17810	18
264	20230731	142900	3288078590	17810	17820	17830	17800	17
265	20230731	142800	3287775760	17810	17800	17810	17800	8
266	20230731	142700	3287633310	17830	17830	17830	17790	845
267	20230731	142600	3272578270	17820	17810	17820	17800	316
268	20230731	142500	3266948810	17810	17820	17820	17800	574
269	20230731	142400	3256730840	17810	17820	17830	17810	137
270	20230731	142300	3254289380	17820	17820	17830	17820	70
271	20230731	142200	3253041930	17820	17830	17830	17820	3
272	20230731	142100	3252988460	17810	17800	17830	17800	316
273	20230731	142000	3247357420	17810	17810	17810	17800	151
274	20230731	141900	3244669110	17800	17800	17800	17800	20
275	20230731	141800	3244313110	17820	17820	17820	17820	0
276	20230731	141700	3244313110	17820	17820	17820	17820	0
277	20230731	141600	3244313110	17820	17810	17820	17810	477
278	20230731	141500	3235813180	17820	17820	17820	17810	77
279	20230731	141400	3234441050	17820	17800	17820	17800	4
280	20230731	141300	3234369810	17830	17820	17830	17820	49
281	20230731	141200	3233496240	17820	17810	17820	17810	65
282	20230731	141100	3232338190	17820	17780	17820	17780	2073
283	20230731	141000	3195433230	17780	17780	17780	17780	332
284	20230731	140900	3189530270	17780	17780	17780	17780	46
285	20230731	140800	3188712390	17790	17790	17790	17790	3
286	20230731	140700	3188659020	17780	17790	17790	17780	61
287	20230731	140600	3187574120	17780	17760	17780	17760	371
288	20230731	140500	3180978240	17760	17760	17760	17760	35
289	20230731	140400	3180356640	17740	17720	17740	17720	109
290	20230731	140300	3178424980	17720	17720	17720	17720	32
291	20230731	140200	3177857940	17710	17790	17790	17710	70
292	20230731	140100	3176617440	17700	17770	17770	17700	2211
293	20230731	140000	3137401500	17770	17770	17770	17770	341
294	20230731	135900	3131341930	17770	17770	17770	17770	58
295	20230731	135800	3130311270	17790	17790	17790	17790	0
296	20230731	135700	3130311270	17790	17780	17790	17780	8
297	20230731	135600	3130168970	17770	17780	17780	17770	183
298	20230731	135500	3126917010	17770	17770	17770	17770	47
299	20230731	135400	3126081820	17770	17780	17780	17770	99
300	20230731	135300	3124321700	17790	17790	17790	17790	0
301	20230731	135200	3124321700	17790	17790	17790	17790	20
302	20230731	135100	3123965900	17790	17800	17800	17790	83
303	20230731	135000	3122489320	17800	17770	17800	17770	292
304	20230731	134900	3117300450	17800	17770	17800	17770	71
305	20230731	134800	3116038750	17770	17800	17800	17770	82
306	20230731	134700	3114581550	17800	17800	17800	17800	101
307	20230731	134600	3112783750	17800	17800	17800	17800	50
308	20230731	134500	3111893750	17800	17800	17800	17800	103
309	20230731	134400	3110060350	17810	17800	17810	17800	153
310	20230731	134300	3107336920	17800	17760	17800	17760	598
311	20230731	134200	3096696520	17800	17800	17800	17800	20
312	20230731	134100	3096340520	17800	17800	17800	17800	11
313	20230731	134000	3096144720	17800	17760	17800	17750	1154
314	20230731	133900	3075614480	17760	17780	17780	17760	50
315	20230731	133800	3074726390	17780	17770	17780	17770	689
316	20230731	133700	3062481970	17770	17770	17770	17770	15
317	20230731	133600	3062215420	17770	17770	17770	17770	31
318	20230731	133500	3061664550	17770	17770	17770	17770	51
319	20230731	133400	3060758280	17770	17760	17770	17760	807
320	20230731	133300	3046417960	17760	17760	17760	17760	2
321	20230731	133200	3046382440	17750	17750	17760	17750	13
322	20230731	133100	3046151670	17760	17760	17760	17760	0
323	20230731	133000	3046151670	17760	17760	17760	17750	1142
324	20230731	132900	3025879670	17760	17750	17760	17750	26
325	20230731	132800	3025418070	17750	17750	17760	17750	580
326	20230731	132700	3015123050	17750	17750	17750	17750	210
327	20230731	132600	3011395550	17750	17750	17760	17750	426
328	20230731	132500	3003834020	17760	17760	17760	17750	46
329	20230731	132400	3003017070	17770	17770	17770	17770	232
330	20230731	132300	2998894430	17770	17750	17770	17750	547
331	20230731	132200	2989181100	17760	17770	17770	17760	50
332	20230731	132100	2988292950	17770	17770	17770	17770	18
333	20230731	132000	2987973090	17770	17770	17770	17770	3
334	20230731	131900	2987919780	17770	17770	17770	17770	0
335	20230731	131800	2987919780	17770	17770	17770	17750	231
336	20230731	131700	2983816930	17750	17750	17750	17750	0
337	20230731	131600	2983816930	17750	17760	17770	17750	362
338	20230731	131500	2977390630	17750	17750	17750	17750	40
339	20230731	131400	2976680630	17750	17760	17760	17750	520
340	20230731	131300	2967448190	17760	17760	17760	17760	1
341	20230731	131200	2967430430	17760	17760	17760	17760	53
342	20230731	131100	2966489150	17770	17760	17770	17760	253
343	20230731	131000	2961995860	17760	17760	17770	17760	71
344	20230731	130900	2960734770	17770	17770	17770	17770	0
345	20230731	130800	2960734770	17770	17760	17770	17760	115
346	20230731	130700	2958692220	17770	17780	17780	17760	6
347	20230731	130600	2958585600	17780	17780	17790	17780	103
348	20230731	130500	2956754250	17790	17790	17790	17780	12
349	20230731	130400	2956540870	17760	17780	17780	17760	58
350	20230731	130300	2955510600	17780	17780	17780	17760	2430
351	20230731	130200	2912333160	17780	17790	17790	17780	378
352	20230731	130100	2905612290	17790	17790	17800	17790	1093
353	20230731	130000	2886157780	17810	17810	17810	17810	22
354	20230731	125900	2885765960	17790	17810	17810	17790	6
355	20230731	125800	2885659120	17810	17810	17810	17810	0
356	20230731	125700	2885659120	17810	17800	17810	17800	174
357	20230731	125600	2882561690	17800	17790	17800	17790	15
358	20230731	125500	2882294720	17790	17780	17800	17780	1207
359	20230731	125400	2860813720	17780	17780	17780	17770	833
360	20230731	125300	2846010260	17780	17780	17780	17770	149
361	20230731	125200	2843362440	17780	17770	17780	17770	4
362	20230731	125100	2843291330	17750	17750	17780	17750	421
363	20230731	125000	2835815760	17780	17750	17780	17750	148
364	20230731	124900	2833188610	17780	17760	17780	17760	111
365	20230731	124800	2831215930	17770	17810	17810	17770	246
366	20230731	124700	2826841570	17810	17810	17810	17810	51
367	20230731	124600	2825933260	17810	17810	17810	17800	1759
368	20230731	124500	2794622320	17820	17810	17830	17800	1085
369	20230731	124400	2775303760	17830	17830	17830	17830	50
370	20230731	124300	2774412260	17830	17830	17830	17820	100
371	20230731	124200	2772629350	17830	17830	17830	17830	1
372	20230731	124100	2772611520	17820	17830	17830	17820	114
373	20230731	124000	2770579950	17830	17830	17830	17830	249
374	20230731	123900	2766140280	17830	17830	17830	17820	35
375	20230731	123800	2765516270	17830	17820	17830	17820	82
376	20230731	123700	2764055020	17820	17810	17820	17810	831
377	20230731	123600	2749253260	17810	17810	17810	17810	4
378	20230731	123500	2749182020	17820	17830	17830	17820	154
379	20230731	123400	2746436240	17830	17830	17830	17820	823
380	20230731	123300	2731769380	17820	17820	17820	17810	31
381	20230731	123200	2731217170	17820	17820	17830	17820	100
382	20230731	123100	2729435030	17820	17830	17830	17820	52
383	20230731	123000	2728507970	17830	17830	17830	17810	217
384	20230731	122900	2724640990	17830	17820	17830	17810	44
385	20230731	122800	2723856940	17830	17830	17830	17830	129
386	20230731	122700	2721556870	17830	17810	17830	17810	93
387	20230731	122600	2719900300	17830	17830	17830	17810	82
388	20230731	122500	2718439780	17830	17820	17830	17820	30
389	20230731	122400	2717905100	17820	17810	17820	17810	537
390	20230731	122300	2708340780	17810	17810	17810	17790	1901
391	20230731	122200	2674491720	17820	17830	17840	17810	988
392	20230731	122100	2656882090	17840	17870	17870	17840	1893
393	20230731	122000	2623092080	17870	17900	17900	17860	1160
394	20230731	121900	2602363510	17890	17890	17890	17890	281
395	20230731	121800	2597336420	17890	17890	17890	17880	152
396	20230731	121700	2594618560	17890	17880	17890	17880	10
397	20230731	121600	2594439750	17880	17870	17880	17860	85
398	20230731	121500	2592920810	17870	17860	17870	17850	371
399	20230731	121400	2586295300	17860	17910	17910	17850	1989
400	20230731	121300	2550740760	17910	17900	17910	17900	52
401	20230731	121200	2549809450	17910	17900	17920	17860	739
402	20230731	121100	2536581310	17900	17870	17900	17860	425
403	20230731	121000	2528982920	17860	17850	17860	17850	525
404	20230731	120900	2519609420	17850	17840	17850	17840	94
405	20230731	120800	2517932260	17840	17840	17840	17840	230
406	20230731	120700	2513829060	17840	17840	17840	17840	56
407	20230731	120600	2512830020	17840	17840	17840	17810	182
408	20230731	120500	2509587560	17840	17830	17850	17830	338
409	20230731	120400	2503559190	17830	17840	17840	17810	29
410	20230731	120300	2503041990	17820	17850	17850	17780	1218
411	20230731	120200	2481355170	17850	17860	17860	17840	91
412	20230731	120100	2479730860	17850	17850	17860	17840	431
413	20230731	120000	2472037830	17850	17830	17850	17830	409
414	20230731	115900	2464744350	17830	17830	17830	17810	36
415	20230731	115800	2464103050	17830	17820	17830	17820	45
416	20230731	115700	2463300850	17820	17820	17820	17810	542
417	20230731	115600	2453644620	17820	17820	17820	17810	367
418	20230731	115500	2447105500	17820	17810	17830	17810	287
419	20230731	115400	2441991030	17810	17820	17830	17810	101
420	20230731	115300	2440191340	17820	17780	17820	17780	947
421	20230731	115200	2423340920	17780	17770	17780	17770	93
422	20230731	115100	2421688300	17770	17760	17770	17760	1246
423	20230731	115000	2399548080	17760	17760	17760	17760	453
424	20230731	114900	2391502800	17760	17730	17760	17730	282
425	20230731	114800	2386498330	17720	17720	17720	17720	11
426	20230731	114700	2386303410	17720	17710	17720	17710	27
427	20230731	114600	2385825090	17700	17700	17700	17690	605
428	20230731	114500	2375116600	17690	17690	17690	17690	2
429	20230731	114400	2375081220	17700	17700	17700	17700	102
430	20230731	114300	2373275820	17700	17700	17700	17700	106
431	20230731	114200	2371399620	17700	17700	17700	17700	113
432	20230731	114100	2369399520	17700	17710	17710	17700	1531
433	20230731	114000	2342300810	17710	17710	17710	17710	381
434	20230731	113900	2335553300	17720	17730	17730	17720	604
435	20230731	113800	2324849860	17730	17750	17750	17730	2140
436	20230731	113700	2286892200	17760	17750	17760	17750	432
437	20230731	113600	2279224170	17760	17770	17770	17740	251
438	20230731	113500	2274769850	17770	17750	17780	17750	2108
439	20230731	113400	2237319010	17760	17760	17760	17740	243
440	20230731	113300	2233003590	17760	17720	17760	17720	1137
441	20230731	113200	2212841330	17720	17690	17720	17690	1130
442	20230731	113100	2192836150	17690	17690	17690	17690	13
443	20230731	113000	2192606180	17690	17690	17690	17690	127
444	20230731	112900	2190359550	17690	17690	17690	17690	15
445	20230731	112800	2190094200	17690	17670	17690	17670	322
446	20230731	112700	2184402650	17670	17650	17670	17650	147
447	20230731	112600	2181807870	17650	17650	17650	17630	122
448	20230731	112500	2179654770	17650	17650	17650	17630	249
449	20230731	112400	2175262440	17650	17650	17650	17650	54
450	20230731	112300	2174309340	17640	17640	17640	17640	60
451	20230731	112200	2173250940	17650	17650	17650	17650	3
452	20230731	112100	2173197990	17650	17650	17650	17640	93
453	20230731	112000	2171556550	17630	17630	17650	17630	183
454	20230731	111900	2168329170	17650	17670	17670	17640	84
455	20230731	111800	2166847130	17670	17670	17670	17670	103
456	20230731	111700	2165027120	17640	17690	17700	17640	729
457	20230731	111600	2152134870	17700	17700	17700	17700	381
458	20230731	111500	2145391170	17700	17690	17700	17690	336
459	20230731	111400	2139447300	17690	17690	17690	17690	133
460	20230731	111300	2137094530	17700	17700	17710	17700	155
461	20230731	111200	2134351020	17700	17720	17720	17700	1433
462	20230731	111100	2108985130	17720	17660	17720	17650	2018
463	20230731	111000	2073277400	17680	17680	17680	17680	196
464	20230731	110900	2069812120	17680	17690	17690	17680	404
465	20230731	110800	2062666470	17680	17620	17680	17620	6772
466	20230731	110700	1943058820	17610	17620	17630	17610	256
467	20230731	110600	1938549440	17630	17640	17640	17630	74
468	20230731	110500	1937244500	17640	17640	17640	17640	75
469	20230731	110400	1935921500	17640	17630	17640	17630	76
470	20230731	110300	1934581020	17630	17620	17630	17620	116
471	20230731	110200	1932536550	17610	17640	17640	17610	85
472	20230731	110100	1931038650	17640	17640	17650	17640	550
473	20230731	110000	1921336550	17630	17620	17630	17620	1373
474	20230731	105900	1897143670	17590	17580	17600	17580	600
475	20230731	105800	1886586690	17580	17580	17580	17580	10
476	20230731	105700	1886410890	17580	17580	17580	17580	70
477	20230731	105600	1885180290	17600	17600	17600	17600	11
478	20230731	105500	1884986690	17600	17590	17600	17570	1402
479	20230731	105400	1860331190	17600	17600	17600	17600	42
480	20230731	105300	1859591990	17600	17620	17620	17600	393
481	20230731	105200	1852674910	17620	17610	17620	17600	59
482	20230731	105100	1851635700	17620	17610	17620	17610	333
483	20230731	105000	1845769250	17600	17610	17610	17600	84
484	20230731	104900	1844290210	17590	17610	17620	17590	566
485	20230731	104800	1834327840	17610	17610	17620	17610	8
486	20230731	104700	1834186910	17610	17610	17610	17600	744
487	20230731	104600	1821091810	17610	17640	17650	17610	662
488	20230731	104500	1809430360	17650	17610	17650	17610	181
489	20230731	104400	1806235750	17650	17630	17650	17620	1428
490	20230731	104300	1781064870	17630	17630	17630	17630	0
491	20230731	104200	1781064870	17630	17630	17630	17620	81
492	20230731	104100	1779637050	17630	17640	17640	17630	215
493	20230731	104000	1775846040	17640	17640	17640	17640	194
494	20230731	103900	1772423880	17630	17620	17630	17620	187
495	20230731	103800	1769128230	17620	17620	17620	17620	103
496	20230731	103700	1767313370	17620	17600	17620	17600	9
497	20230731	103600	1767154860	17600	17600	17600	17600	817
498	20230731	103500	1752775660	17590	17600	17600	17590	1763
499	20230731	103400	1721747120	17600	17620	17620	17600	1270
500	20230731	103300	1699394590	17620	17620	17630	17620	214
501	20230731	103200	1695622930	17620	17640	17640	17620	131
502	20230731	103100	1693313070	17640	17630	17640	17630	379
503	20230731	103000	1686631070	17630	17640	17640	17630	934
504	20230731	102900	1670156520	17650	17650	17650	17650	125
505	20230731	102800	1667950270	17650	17670	17680	17650	119
506	20230731	102700	1665849590	17680	17680	17680	17670	827
507	20230731	102600	1651232490	17670	17660	17680	17660	187
508	20230731	102500	1647928240	17670	17640	17670	17640	1123
509	20230731	102400	1628106150	17630	17600	17630	17590	2053
510	20230731	102300	1591965930	17590	17590	17590	17590	117
511	20230731	102200	1589907900	17590	17590	17590	17590	1
512	20230731	102100	1589890310	17590	17590	17600	17590	309
513	20230731	102000	1584454630	17600	17600	17600	17600	427
514	20230731	101900	1576939430	17600	17610	17610	17600	333
515	20230731	101800	1571076110	17610	17610	17610	17610	324
516	20230731	101700	1565370470	17600	17610	17610	17600	256
517	20230731	101600	1560862460	17610	17590	17610	17590	1119
518	20230731	101500	1541170600	17590	17590	17590	17590	6
519	20230731	101400	1541065060	17590	17600	17600	17550	26
520	20230731	101300	1540607860	17600	17540	17600	17530	201
521	20230731	101200	1537083620	17560	17570	17600	17560	1646
522	20230731	101100	1508154040	17560	17530	17560	17530	454
523	20230731	101000	1500182490	17530	17550	17570	17530	132
524	20230731	100900	1497866590	17550	17570	17590	17550	1063
525	20230731	100800	1479190140	17570	17600	17600	17570	70
526	20230731	100700	1477958170	17610	17600	17610	17570	106
527	20230731	100600	1476094010	17610	17610	17610	17610	774
528	20230731	100500	1462463870	17610	17610	17610	17610	1201
529	20230731	100400	1441314260	17610	17610	17610	17610	0
530	20230731	100300	1441314260	17610	17660	17660	17610	1771
531	20230731	100200	1410095310	17660	17590	17660	17580	3960
532	20230731	100100	1340311730	17580	17500	17580	17500	796
533	20230731	100000	1326335430	17540	17540	17540	17540	1
534	20230731	095900	1326317890	17500	17500	17500	17500	114
535	20230731	095800	1324322890	17500	17550	17550	17500	204
536	20230731	095700	1320745740	17560	17560	17570	17560	416
537	20230731	095600	1313440730	17580	17590	17590	17560	482
538	20230731	095500	1304965800	17590	17550	17590	17540	2525
539	20230731	095400	1260609660	17560	17500	17560	17500	546
540	20230731	095300	1251030160	17490	17530	17540	17490	627
541	20230731	095200	1240041480	17520	17480	17520	17480	592
542	20230731	095100	1229677710	17470	17500	17510	17470	391
543	20230731	095000	1222834710	17490	17410	17500	17410	2065
544	20230731	094900	1186796310	17400	17380	17400	17380	1897
545	20230731	094800	1153819370	17410	17410	17410	17410	1
546	20230731	094700	1153801960	17430	17340	17430	17290	430
547	20230731	094600	1146351470	17340	17290	17340	17280	1473
548	20230731	094500	1120893480	17290	17310	17310	17290	4956
549	20230731	094400	1035167520	17310	17330	17330	17310	1231
550	20230731	094300	1013850280	17340	17410	17410	17340	3447
551	20230731	094200	953983160	17400	17470	17470	17400	4950
552	20230731	094100	867697310	17480	17470	17480	17470	46
553	20230731	094000	866893280	17480	17470	17480	17450	375
554	20230731	093900	860343090	17470	17460	17480	17450	651
555	20230731	093800	848980690	17440	17450	17450	17420	424
556	20230731	093700	841593090	17450	17480	17480	17420	110
557	20230731	093600	839673010	17470	17450	17490	17420	576
558	20230731	093500	829619530	17450	17450	17450	17450	184
559	20230731	093400	826408730	17510	17520	17530	17470	1701
560	20230731	093300	796636060	17530	17550	17560	17530	1525
561	20230731	093200	769877190	17550	17570	17570	17550	762
562	20230731	093100	756497550	17570	17570	17580	17530	540
563	20230731	093000	747008970	17580	17570	17580	17520	472
564	20230731	092900	738715030	17550	17560	17570	17550	117
565	20230731	092800	736660970	17510	17530	17560	17510	100
566	20230731	092700	734905400	17520	17440	17520	17440	1652
567	20230731	092600	706068750	17430	17420	17440	17410	185
568	20230731	092500	702845240	17420	17420	17430	17420	837
569	20230731	092400	688262810	17420	17400	17430	17400	350
570	20230731	092300	682172110	17430	17430	17430	17430	357
571	20230731	092200	675949600	17430	17400	17450	17400	683
572	20230731	092100	664052140	17330	17310	17330	17310	2429
573	20230731	092000	621982700	17310	17310	17310	17280	3222
574	20230731	091900	566276310	17310	17410	17410	17310	1936
575	20230731	091800	532674920	17350	17470	17470	17350	2841
576	20230731	091700	483196740	17420	17410	17470	17410	1019
577	20230731	091600	465446710	17380	17460	17500	17380	1467
578	20230731	091500	439888560	17470	17600	17600	17470	6036
579	20230731	091400	333994320	17610	17620	17630	17600	1217
580	20230731	091300	312557040	17620	17560	17630	17560	1591
581	20230731	091200	284552630	17580	17500	17580	17490	1975
582	20230731	091100	249875940	17550	17470	17560	17470	1833
583	20230731	091000	217718870	17470	17460	17550	17460	1809
584	20230731	090900	186042540	17460	17460	17500	17400	2198
585	20230731	090800	147640700	17460	17350	17500	17300	1154
586	20230731	090700	127519920	17300	17300	17340	17300	822
587	20230731	090600	113299280	17290	17390	17390	17280	949
588	20230731	090500	96877670	17280	17280	17290	17280	382
589	20230731	090400	90275720	17270	17290	17390	17270	669
590	20230731	090300	78715090	17300	17310	17470	17300	251
591	20230731	090200	74354980	17470	17300	17470	17300	266
592	20230731	090100	69748310	17270	17270	17270	17270	713
593	20230731	090000	57434800	17310	17200	17500	17200	3337