KissMeData/039560/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191300	2108220345	4835	4835	4835	4835	8629
3	20230731	191200	2108220345	4835	4835	4835	4835	0
4	20230731	191100	2108220345	4835	4835	4835	4835	0
5	20230731	191000	2108220345	4835	4835	4835	4835	0
6	20230731	190900	2108220345	4835	4835	4835	4835	0
7	20230731	190800	2108220345	4835	4835	4835	4835	0
8	20230731	190700	2108220345	4835	4835	4835	4835	0
9	20230731	190600	2108220345	4835	4835	4835	4835	0
10	20230731	190500	2108220345	4835	4835	4835	4835	0
11	20230731	190400	2108220345	4835	4835	4835	4835	0
12	20230731	190300	2108220345	4835	4835	4835	4835	0
13	20230731	190200	2108220345	4835	4835	4835	4835	0
14	20230731	190100	2108220345	4835	4835	4835	4835	0
15	20230731	190000	2108220345	4835	4835	4835	4835	0
16	20230731	185900	2108220345	4835	4835	4835	4835	0
17	20230731	185800	2108220345	4835	4835	4835	4835	0
18	20230731	185700	2108220345	4835	4835	4835	4835	0
19	20230731	185600	2108220345	4835	4835	4835	4835	0
20	20230731	185500	2108220345	4835	4835	4835	4835	0
21	20230731	185400	2108220345	4835	4835	4835	4835	0
22	20230731	185300	2108220345	4835	4835	4835	4835	0
23	20230731	185200	2108220345	4835	4835	4835	4835	0
24	20230731	185100	2108220345	4835	4835	4835	4835	0
25	20230731	185000	2108220345	4835	4835	4835	4835	0
26	20230731	184900	2108220345	4835	4835	4835	4835	0
27	20230731	184800	2108220345	4835	4835	4835	4835	0
28	20230731	184700	2108220345	4835	4835	4835	4835	0
29	20230731	184600	2108220345	4835	4835	4835	4835	0
30	20230731	184500	2108220345	4835	4835	4835	4835	0
31	20230731	184400	2108220345	4835	4835	4835	4835	0
32	20230731	184300	2108220345	4835	4835	4835	4835	8629
33	20230731	184200	2108220345	4835	4835	4835	4835	0
34	20230731	184100	2108220345	4835	4835	4835	4835	0
35	20230731	184000	2108220345	4835	4835	4835	4835	0
36	20230731	183900	2108220345	4835	4835	4835	4835	0
37	20230731	183800	2108220345	4835	4835	4835	4835	0
38	20230731	183700	2108220345	4835	4835	4835	4835	0
39	20230731	183600	2108220345	4835	4835	4835	4835	0
40	20230731	183500	2108220345	4835	4835	4835	4835	0
41	20230731	183400	2108220345	4835	4835	4835	4835	0
42	20230731	183300	2108220345	4835	4835	4835	4835	0
43	20230731	183200	2108220345	4835	4835	4835	4835	0
44	20230731	183100	2108220345	4835	4835	4835	4835	0
45	20230731	183000	2108220345	4835	4835	4835	4835	0
46	20230731	182900	2108220345	4835	4835	4835	4835	0
47	20230731	182800	2108220345	4835	4835	4835	4835	0
48	20230731	182700	2108220345	4835	4835	4835	4835	0
49	20230731	182600	2108220345	4835	4835	4835	4835	0
50	20230731	182500	2108220345	4835	4835	4835	4835	0
51	20230731	182400	2108220345	4835	4835	4835	4835	0
52	20230731	182300	2108220345	4835	4835	4835	4835	0
53	20230731	182200	2108220345	4835	4835	4835	4835	0
54	20230731	182100	2108220345	4835	4835	4835	4835	0
55	20230731	182000	2108220345	4835	4835	4835	4835	0
56	20230731	181900	2108220345	4835	4835	4835	4835	0
57	20230731	181800	2108220345	4835	4835	4835	4835	0
58	20230731	181700	2108220345	4835	4835	4835	4835	0
59	20230731	181600	2108220345	4835	4835	4835	4835	0
60	20230731	181500	2108220345	4835	4835	4835	4835	0
61	20230731	181400	2108220345	4835	4835	4835	4835	0
62	20230731	181300	2108220345	4835	4835	4835	4835	8629
63	20230731	181200	2108220345	4835	4835	4835	4835	0
64	20230731	181100	2108220345	4835	4835	4835	4835	0
65	20230731	181000	2108220345	4835	4835	4835	4835	0
66	20230731	180900	2108220345	4835	4835	4835	4835	0
67	20230731	180800	2108220345	4835	4835	4835	4835	0
68	20230731	180700	2108220345	4835	4835	4835	4835	0
69	20230731	180600	2108220345	4835	4835	4835	4835	0
70	20230731	180500	2108220345	4835	4835	4835	4835	0
71	20230731	180400	2108220345	4835	4835	4835	4835	0
72	20230731	180300	2108220345	4835	4835	4835	4835	0
73	20230731	180200	2108220345	4835	4835	4835	4835	0
74	20230731	180100	2108220345	4835	4835	4835	4835	0
75	20230731	180000	2108220345	4835	4835	4835	4835	0
76	20230731	175900	2108220345	4835	4835	4835	4835	0
77	20230731	175800	2108220345	4835	4835	4835	4835	0
78	20230731	175700	2108220345	4835	4835	4835	4835	0
79	20230731	175600	2108220345	4835	4835	4835	4835	0
80	20230731	175500	2108220345	4835	4835	4835	4835	0
81	20230731	175400	2108220345	4835	4835	4835	4835	0
82	20230731	175300	2108220345	4835	4835	4835	4835	0
83	20230731	175200	2108220345	4835	4835	4835	4835	0
84	20230731	175100	2108220345	4835	4835	4835	4835	0
85	20230731	175000	2108220345	4835	4835	4835	4835	0
86	20230731	174900	2108220345	4835	4835	4835	4835	0
87	20230731	174800	2108220345	4835	4835	4835	4835	0
88	20230731	174700	2108220345	4835	4835	4835	4835	0
89	20230731	174600	2108220345	4835	4835	4835	4835	0
90	20230731	174500	2108220345	4835	4835	4835	4835	0
91	20230731	174400	2108220345	4835	4835	4835	4835	0
92	20230731	174300	2108220345	4835	4835	4835	4835	8629
93	20230731	174200	2108220345	4835	4835	4835	4835	0
94	20230731	174100	2108220345	4835	4835	4835	4835	0
95	20230731	174000	2108220345	4835	4835	4835	4835	0
96	20230731	173900	2108220345	4835	4835	4835	4835	0
97	20230731	173800	2108220345	4835	4835	4835	4835	0
98	20230731	173700	2108220345	4835	4835	4835	4835	0
99	20230731	173600	2108220345	4835	4835	4835	4835	0
100	20230731	173500	2108220345	4835	4835	4835	4835	0
101	20230731	173400	2108220345	4835	4835	4835	4835	0
102	20230731	173300	2108220345	4835	4835	4835	4835	0
103	20230731	173200	2108220345	4835	4835	4835	4835	0
104	20230731	173100	2108220345	4835	4835	4835	4835	0
105	20230731	173000	2108220345	4835	4835	4835	4835	0
106	20230731	172900	2108220345	4835	4835	4835	4835	0
107	20230731	172800	2108220345	4835	4835	4835	4835	0
108	20230731	172700	2108220345	4835	4835	4835	4835	0
109	20230731	172600	2108220345	4835	4835	4835	4835	0
110	20230731	172500	2108220345	4835	4835	4835	4835	0
111	20230731	172400	2108220345	4835	4835	4835	4835	0
112	20230731	172300	2108220345	4835	4835	4835	4835	0
113	20230731	172200	2108220345	4835	4835	4835	4835	0
114	20230731	172100	2108220345	4835	4835	4835	4835	0
115	20230731	172000	2108220345	4835	4835	4835	4835	0
116	20230731	171900	2108220345	4835	4835	4835	4835	0
117	20230731	171800	2108220345	4835	4835	4835	4835	0
118	20230731	171700	2108220345	4835	4835	4835	4835	0
119	20230731	171600	2108220345	4835	4835	4835	4835	0
120	20230731	171500	2108220345	4835	4835	4835	4835	0
121	20230731	171400	2108220345	4835	4835	4835	4835	0
122	20230731	171300	2108220345	4835	4835	4835	4835	8629
123	20230731	171200	2108220345	4835	4835	4835	4835	0
124	20230731	171100	2108220345	4835	4835	4835	4835	0
125	20230731	171000	2108220345	4835	4835	4835	4835	0
126	20230731	170900	2108220345	4835	4835	4835	4835	0
127	20230731	170800	2108220345	4835	4835	4835	4835	0
128	20230731	170700	2108220345	4835	4835	4835	4835	0
129	20230731	170600	2108220345	4835	4835	4835	4835	0
130	20230731	170500	2108220345	4835	4835	4835	4835	0
131	20230731	170400	2108220345	4835	4835	4835	4835	0
132	20230731	170300	2108220345	4835	4835	4835	4835	0
133	20230731	170200	2108220345	4835	4835	4835	4835	0
134	20230731	170100	2108220345	4835	4835	4835	4835	0
135	20230731	170000	2108220345	4835	4835	4835	4835	0
136	20230731	165900	2108220345	4835	4835	4835	4835	0
137	20230731	165800	2108220345	4835	4835	4835	4835	0
138	20230731	165700	2108220345	4835	4835	4835	4835	0
139	20230731	165600	2108220345	4835	4835	4835	4835	0
140	20230731	165500	2108220345	4835	4835	4835	4835	0
141	20230731	165400	2108220345	4835	4835	4835	4835	0
142	20230731	165300	2108220345	4835	4835	4835	4835	0
143	20230731	165200	2108220345	4835	4835	4835	4835	0
144	20230731	165100	2108220345	4835	4835	4835	4835	0
145	20230731	165000	2108220345	4835	4835	4835	4835	0
146	20230731	164900	2108220345	4835	4835	4835	4835	0
147	20230731	164800	2108220345	4835	4835	4835	4835	0
148	20230731	164700	2108220345	4835	4835	4835	4835	0
149	20230731	164600	2108220345	4835	4835	4835	4835	0
150	20230731	164500	2108220345	4835	4835	4835	4835	0
151	20230731	164400	2108220345	4835	4835	4835	4835	0
152	20230731	164300	2108220345	4835	4835	4835	4835	8629
153	20230731	164200	2108220345	4835	4835	4835	4835	0
154	20230731	164100	2108220345	4835	4835	4835	4835	0
155	20230731	164000	2108220345	4835	4835	4835	4835	0
156	20230731	163900	2108220345	4835	4835	4835	4835	0
157	20230731	163800	2108220345	4835	4835	4835	4835	0
158	20230731	163700	2108220345	4835	4835	4835	4835	0
159	20230731	163600	2108220345	4835	4835	4835	4835	0
160	20230731	163500	2108220345	4835	4835	4835	4835	0
161	20230731	163400	2108220345	4835	4835	4835	4835	0
162	20230731	163300	2108220345	4835	4835	4835	4835	0
163	20230731	163200	2108220345	4835	4835	4835	4835	0
164	20230731	163100	2108220345	4835	4835	4835	4835	0
165	20230731	163000	2108220345	4835	4835	4835	4835	0
166	20230731	162900	2108220345	4835	4835	4835	4835	0
167	20230731	162800	2108220345	4835	4835	4835	4835	0
168	20230731	162700	2108220345	4835	4835	4835	4835	0
169	20230731	162600	2108220345	4835	4835	4835	4835	0
170	20230731	162500	2108220345	4835	4835	4835	4835	0
171	20230731	162400	2108220345	4835	4835	4835	4835	0
172	20230731	162300	2108220345	4835	4835	4835	4835	0
173	20230731	162200	2108220345	4835	4835	4835	4835	0
174	20230731	162100	2108220345	4835	4835	4835	4835	0
175	20230731	162000	2108220345	4835	4835	4835	4835	0
176	20230731	161900	2108220345	4835	4835	4835	4835	0
177	20230731	161800	2108220345	4835	4835	4835	4835	0
178	20230731	161700	2108220345	4835	4835	4835	4835	0
179	20230731	161600	2108220345	4835	4835	4835	4835	0
180	20230731	161500	2108220345	4835	4835	4835	4835	0
181	20230731	161400	2108220345	4835	4835	4835	4835	0
182	20230731	161300	2108220345	4835	4835	4835	4835	8629
183	20230731	161200	2108220345	4835	4835	4835	4835	0
184	20230731	161100	2108220345	4835	4835	4835	4835	0
185	20230731	161000	2108220345	4835	4835	4835	4835	0
186	20230731	160900	2108220345	4835	4835	4835	4835	0
187	20230731	160800	2108220345	4835	4835	4835	4835	0
188	20230731	160700	2108220345	4835	4835	4835	4835	0
189	20230731	160600	2108220345	4835	4835	4835	4835	0
190	20230731	160500	2108220345	4835	4835	4835	4835	0
191	20230731	160400	2108220345	4835	4835	4835	4835	0
192	20230731	160300	2108220345	4835	4835	4835	4835	0
193	20230731	160200	2108220345	4835	4835	4835	4835	0
194	20230731	160100	2108220345	4835	4835	4835	4835	0
195	20230731	160000	2108220345	4835	4835	4835	4835	0
196	20230731	155900	2108220345	4835	4835	4835	4835	0
197	20230731	155800	2108220345	4835	4835	4835	4835	0
198	20230731	155700	2108220345	4835	4835	4835	4835	0
199	20230731	155600	2108220345	4835	4835	4835	4835	0
200	20230731	155500	2108220345	4835	4835	4835	4835	0
201	20230731	155400	2108220345	4835	4835	4835	4835	0
202	20230731	155300	2108220345	4835	4835	4835	4835	0
203	20230731	155200	2108220345	4835	4835	4835	4835	0
204	20230731	155100	2108220345	4835	4835	4835	4835	0
205	20230731	155000	2108220345	4835	4835	4835	4835	0
206	20230731	154900	2108220345	4835	4835	4835	4835	0
207	20230731	154800	2108220345	4835	4835	4835	4835	0
208	20230731	154700	2108220345	4835	4835	4835	4835	0
209	20230731	154600	2108220345	4835	4835	4835	4835	0
210	20230731	154500	2108220345	4835	4835	4835	4835	0
211	20230731	154400	2108220345	4835	4835	4835	4835	0
212	20230731	154300	2108220345	4835	4835	4835	4835	8629
213	20230731	154200	2108220345	4835	4835	4835	4835	0
214	20230731	154100	2108220345	4835	4835	4835	4835	0
215	20230731	154000	2108220345	4835	4835	4835	4835	0
216	20230731	153900	2108220345	4835	4835	4835	4835	0
217	20230731	153800	2108220345	4835	4835	4835	4835	0
218	20230731	153700	2108220345	4835	4835	4835	4835	0
219	20230731	153600	2108220345	4835	4835	4835	4835	0
220	20230731	153500	2108220345	4835	4835	4835	4835	0
221	20230731	153400	2108220345	4835	4835	4835	4835	0
222	20230731	153300	2108220345	4835	4835	4835	4835	0
223	20230731	153200	2108220345	4835	4835	4835	4835	0
224	20230731	153100	2108220345	4835	4835	4835	4835	0
225	20230731	153000	2108220345	4835	4835	4835	4835	8629
226	20230731	152900	2066499130	4840	4840	4840	4840	0
227	20230731	152800	2066499130	4840	4840	4840	4840	0
228	20230731	152700	2066499130	4840	4840	4840	4840	0
229	20230731	152600	2066499130	4840	4840	4840	4840	0
230	20230731	152500	2066499130	4840	4840	4840	4840	0
231	20230731	152400	2066499130	4840	4840	4840	4840	0
232	20230731	152300	2066499130	4840	4840	4840	4840	0
233	20230731	152200	2066499130	4840	4840	4840	4840	0
234	20230731	152100	2066499130	4840	4840	4840	4840	0
235	20230731	152000	2066499130	4840	4840	4840	4840	0
236	20230731	151900	2066499130	4840	4845	4845	4840	374
237	20230731	151800	2064688030	4840	4845	4845	4840	1662
238	20230731	151700	2056642800	4845	4845	4845	4845	1104
239	20230731	151600	2051293920	4840	4840	4845	4840	1305
240	20230731	151500	2044972975	4840	4840	4840	4840	568
241	20230731	151400	2042223855	4840	4840	4840	4840	1
242	20230731	151300	2042219015	4835	4840	4840	4835	1296
243	20230731	151200	2035952605	4840	4835	4840	4835	868
244	20230731	151100	2031752235	4840	4840	4840	4840	45
245	20230731	151000	2031534435	4840	4840	4845	4840	1055
246	20230731	150900	2026428210	4840	4845	4845	4840	350
247	20230731	150800	2024732935	4845	4845	4845	4845	140
248	20230731	150700	2024054635	4840	4840	4845	4840	320
249	20230731	150600	2022504835	4840	4840	4840	4830	112
250	20230731	150500	2021962855	4840	4825	4840	4825	1515
251	20230731	150400	2014652215	4840	4840	4840	4825	2222
252	20230731	150300	2003897750	4820	4835	4840	4820	6985
253	20230731	150200	1970185485	4845	4835	4845	4835	1563
254	20230731	150100	1962623205	4835	4850	4850	4835	52
255	20230731	150000	1962371020	4850	4850	4850	4830	32
256	20230731	145900	1962216420	4840	4830	4840	4830	1822
257	20230731	145800	1953398160	4845	4850	4850	4835	227
258	20230731	145700	1952298400	4830	4835	4835	4830	622
259	20230731	145600	1949294130	4835	4835	4850	4835	1001
260	20230731	145500	1944454280	4855	4860	4860	4840	7405
261	20230731	145400	1908557100	4865	4865	4865	4855	389
262	20230731	145300	1906668320	4865	4860	4865	4860	724
263	20230731	145200	1903146615	4855	4860	4860	4855	585
264	20230731	145100	1900303735	4860	4850	4860	4850	423
265	20230731	145000	1898249615	4855	4860	4860	4850	950
266	20230731	144900	1893639895	4855	4855	4855	4855	149
267	20230731	144800	1892916500	4855	4850	4855	4850	1078
268	20230731	144700	1887688000	4855	4855	4855	4855	10
269	20230731	144600	1887639450	4855	4860	4860	4855	1383
270	20230731	144500	1880924975	4860	4850	4860	4850	2762
271	20230731	144400	1867524295	4845	4845	4845	4845	369
272	20230731	144300	1865736490	4830	4830	4840	4830	356
273	20230731	144200	1864017000	4830	4835	4835	4830	29
274	20230731	144100	1863876800	4835	4835	4835	4830	738
275	20230731	144000	1860308725	4835	4840	4840	4835	311
276	20230731	143900	1858804515	4840	4845	4845	4840	124
277	20230731	143800	1858204305	4845	4845	4845	4845	0
278	20230731	143700	1858204305	4845	4845	4845	4845	10
279	20230731	143600	1858155855	4840	4840	4840	4840	416
280	20230731	143500	1856142415	4850	4850	4850	4850	5
281	20230731	143400	1856118165	4850	4850	4850	4850	51
282	20230731	143300	1855870815	4850	4850	4850	4850	1
283	20230731	143200	1855865965	4825	4845	4850	4825	3275
284	20230731	143100	1839989495	4845	4845	4845	4845	11
285	20230731	143000	1839936200	4830	4840	4840	4830	3350
286	20230731	142900	1823755130	4845	4845	4845	4845	0
287	20230731	142800	1823755130	4845	4835	4845	4835	194
288	20230731	142700	1822815440	4835	4840	4840	4835	883
289	20230731	142600	1818546130	4840	4845	4845	4840	140
290	20230731	142500	1817868520	4840	4840	4840	4840	30
291	20230731	142400	1817723320	4830	4835	4835	4830	810
292	20230731	142300	1813810800	4835	4835	4835	4835	71
293	20230731	142200	1813467515	4835	4835	4835	4835	0
294	20230731	142100	1813467515	4835	4835	4835	4835	0
295	20230731	142000	1813467515	4835	4835	4835	4835	1406
296	20230731	141900	1806669505	4835	4835	4835	4835	5
297	20230731	141800	1806645330	4845	4845	4845	4845	0
298	20230731	141700	1806645330	4845	4845	4845	4845	1009
299	20230731	141600	1801756725	4835	4835	4835	4835	570
300	20230731	141500	1799000775	4835	4845	4845	4835	600
301	20230731	141400	1796096950	4840	4840	4845	4840	42
302	20230731	141300	1795893660	4845	4845	4845	4845	158
303	20230731	141200	1795128150	4845	4845	4845	4845	0
304	20230731	141100	1795128150	4845	4845	4845	4845	1
305	20230731	141000	1795123305	4845	4845	4845	4845	0
306	20230731	140900	1795123305	4845	4845	4845	4845	1
307	20230731	140800	1795118460	4845	4845	4845	4845	0
308	20230731	140700	1795118460	4845	4845	4845	4845	11
309	20230731	140600	1795065165	4845	4845	4845	4845	0
310	20230731	140500	1795065165	4845	4845	4845	4845	2
311	20230731	140400	1795055475	4840	4835	4840	4835	826
312	20230731	140300	1791058980	4840	4845	4845	4840	109
313	20230731	140200	1790531415	4840	4835	4840	4835	3766
314	20230731	140100	1772305345	4840	4840	4840	4840	40
315	20230731	140000	1772111745	4840	4835	4840	4835	118
316	20230731	135900	1771541175	4840	4840	4840	4840	100
317	20230731	135800	1771057175	4840	4840	4840	4840	55
318	20230731	135700	1770790975	4840	4840	4840	4840	1
319	20230731	135600	1770786135	4835	4835	4835	4835	154
320	20230731	135500	1770041545	4840	4835	4840	4835	52
321	20230731	135400	1769790115	4840	4840	4840	4840	1
322	20230731	135300	1769785275	4835	4835	4835	4835	0
323	20230731	135200	1769785275	4835	4835	4835	4835	420
324	20230731	135100	1767754575	4840	4835	4840	4835	1422
325	20230731	135000	1760874010	4840	4840	4840	4840	31
326	20230731	134900	1760723970	4840	4840	4840	4840	0
327	20230731	134800	1760723970	4840	4835	4840	4835	88
328	20230731	134700	1760298440	4835	4835	4835	4835	1447
329	20230731	134600	1753302195	4835	4825	4835	4825	17
330	20230731	134500	1753220160	4825	4825	4825	4825	261
331	20230731	134400	1751960835	4820	4830	4830	4820	1691
332	20230731	134300	1743797425	4830	4830	4830	4830	460
333	20230731	134200	1741575625	4830	4835	4835	4830	504
334	20230731	134100	1739139785	4840	4845	4845	4840	697
335	20230731	134000	1735766300	4840	4840	4840	4840	2593
336	20230731	133900	1723216180	4840	4845	4845	4840	221
337	20230731	133800	1722146535	4840	4840	4840	4840	12
338	20230731	133700	1722088455	4840	4840	4840	4840	0
339	20230731	133600	1722088455	4840	4840	4840	4840	30
340	20230731	133500	1721943255	4850	4850	4850	4850	1
341	20230731	133400	1721938405	4850	4850	4850	4850	0
342	20230731	133300	1721938405	4850	4850	4850	4850	1
343	20230731	133200	1721933555	4845	4845	4845	4845	1001
344	20230731	133100	1717083710	4850	4850	4850	4850	363
345	20230731	133000	1715323160	4850	4850	4850	4850	1237
346	20230731	132900	1709323710	4850	4850	4850	4850	892
347	20230731	132800	1704997510	4850	4850	4850	4850	0
348	20230731	132700	1704997510	4850	4850	4850	4850	156
349	20230731	132600	1704240910	4865	4860	4865	4855	827
350	20230731	132500	1700221930	4860	4855	4860	4855	976
351	20230731	132400	1695482100	4855	4855	4855	4855	101
352	20230731	132300	1694991745	4855	4855	4855	4855	0
353	20230731	132200	1694991745	4855	4845	4855	4845	110
354	20230731	132100	1694458495	4855	4855	4855	4855	1
355	20230731	132000	1694453640	4855	4855	4855	4855	4
356	20230731	131900	1694434220	4855	4855	4855	4855	0
357	20230731	131800	1694434220	4855	4855	4860	4855	1120
358	20230731	131700	1688995520	4860	4855	4860	4855	1182
359	20230731	131600	1683256405	4855	4850	4855	4850	1000
360	20230731	131500	1678402400	4850	4840	4850	4835	11271
361	20230731	131400	1623829940	4830	4830	4830	4830	101
362	20230731	131300	1623342110	4840	4840	4840	4835	620
363	20230731	131200	1620342165	4840	4840	4840	4840	0
364	20230731	131100	1620342165	4840	4840	4840	4840	41
365	20230731	131000	1620143725	4840	4840	4840	4840	45
366	20230731	130900	1619925925	4840	4840	4840	4840	0
367	20230731	130800	1619925925	4840	4835	4840	4835	387
368	20230731	130700	1618052945	4845	4845	4845	4845	0
369	20230731	130600	1618052945	4845	4845	4845	4845	0
370	20230731	130500	1618052945	4845	4845	4845	4845	0
371	20230731	130400	1618052945	4845	4845	4845	4845	7
372	20230731	130300	1618019030	4845	4845	4845	4845	0
373	20230731	130200	1618019030	4845	4845	4845	4845	102
374	20230731	130100	1617524840	4845	4845	4845	4845	104
375	20230731	130000	1617020960	4845	4840	4845	4840	382
376	20230731	125900	1615172030	4845	4840	4845	4840	678
377	20230731	125800	1611890460	4840	4840	4840	4840	32
378	20230731	125700	1611735580	4830	4830	4830	4830	1115
379	20230731	125600	1606350130	4830	4830	4830	4830	2
380	20230731	125500	1606340470	4830	4825	4830	4825	11
381	20230731	125400	1606287390	4830	4825	4830	4825	816
382	20230731	125300	1602350185	4825	4845	4845	4825	16
383	20230731	125200	1602272880	4830	4845	4845	4830	1530
384	20230731	125100	1594873380	4835	4835	4835	4835	849
385	20230731	125000	1590768465	4835	4825	4835	4825	2431
386	20230731	124900	1579038875	4825	4835	4835	4825	2404
387	20230731	124800	1567422820	4835	4835	4840	4835	352
388	20230731	124700	1565720895	4840	4840	4840	4840	1070
389	20230731	124600	1560542095	4840	4840	4840	4840	359
390	20230731	124500	1558804535	4845	4845	4845	4845	215
391	20230731	124400	1557762860	4840	4845	4845	4840	51
392	20230731	124300	1557516015	4850	4850	4850	4850	0
393	20230731	124200	1557516015	4850	4850	4850	4850	20
394	20230731	124100	1557419015	4850	4850	4850	4850	30
395	20230731	124000	1557273515	4855	4850	4855	4850	124
396	20230731	123900	1556672110	4855	4850	4855	4850	591
397	20230731	123800	1553805755	4855	4850	4855	4850	2006
398	20230731	123700	1544076610	4850	4850	4850	4850	1003
399	20230731	123600	1539212060	4835	4835	4835	4835	265
400	20230731	123500	1537930785	4835	4850	4850	4830	250
401	20230731	123400	1536721650	4850	4850	4850	4850	10
402	20230731	123300	1536673150	4855	4855	4855	4855	428
403	20230731	123200	1534595210	4855	4835	4855	4835	161
404	20230731	123100	1533814355	4830	4835	4855	4830	210
405	20230731	123000	1532798995	4855	4850	4855	4850	1000
406	20230731	122900	1527948525	4855	4840	4855	4840	2166
407	20230731	122800	1517447130	4845	4830	4845	4825	531
408	20230731	122700	1514884485	4850	4850	4850	4850	9
409	20230731	122600	1514840835	4850	4850	4850	4850	1465
410	20230731	122500	1507735585	4830	4850	4850	4830	802
411	20230731	122400	1503860960	4840	4840	4840	4840	100
412	20230731	122300	1503376960	4845	4850	4850	4845	115
413	20230731	122200	1502819285	4850	4850	4850	4850	42
414	20230731	122100	1502615585	4845	4845	4845	4845	136
415	20230731	122000	1501956665	4840	4840	4840	4840	152
416	20230731	121900	1501220985	4845	4845	4845	4845	112
417	20230731	121800	1500678345	4850	4850	4860	4850	4325
418	20230731	121700	1479693830	4825	4825	4825	4825	1
419	20230731	121600	1479689005	4825	4835	4835	4825	1000
420	20230731	121500	1474860845	4850	4835	4850	4835	963
421	20230731	121400	1470198095	4850	4850	4850	4850	0
422	20230731	121300	1470198095	4850	4850	4850	4850	0
423	20230731	121200	1470198095	4850	4840	4850	4825	1683
424	20230731	121100	1462069410	4840	4840	4840	4840	368
425	20230731	121000	1460288290	4840	4845	4845	4840	1000
426	20230731	120900	1455447290	4855	4840	4855	4840	301
427	20230731	120800	1453990435	4855	4850	4855	4840	4260
428	20230731	120700	1433329950	4850	4850	4850	4850	10
429	20230731	120600	1433281450	4850	4850	4850	4850	0
430	20230731	120500	1433281450	4850	4825	4850	4820	541
431	20230731	120400	1430673035	4850	4850	4850	4850	18
432	20230731	120300	1430585735	4850	4850	4850	4825	824
433	20230731	120200	1426601725	4835	4845	4850	4835	1626
434	20230731	120100	1418723215	4850	4845	4850	4845	887
435	20230731	120000	1414425695	4820	4850	4850	4820	3194
436	20230731	115900	1399001305	4850	4850	4850	4850	514
437	20230731	115800	1396508405	4850	4850	4850	4850	10
438	20230731	115700	1396459905	4845	4845	4845	4840	426
439	20230731	115600	1394396985	4825	4825	4825	4825	150
440	20230731	115500	1393673235	4845	4845	4845	4845	20
441	20230731	115400	1393576335	4845	4845	4845	4845	1748
442	20230731	115300	1385107275	4845	4840	4845	4840	2304
443	20230731	115200	1373951915	4820	4825	4825	4820	480
444	20230731	115100	1371636915	4825	4835	4835	4825	595
445	20230731	115000	1368764090	4825	4835	4835	4825	1623
446	20230731	114900	1360929980	4835	4835	4835	4835	1450
447	20230731	114800	1353919230	4840	4850	4850	4840	207
448	20230731	114700	1352917340	4850	4850	4850	4850	205
449	20230731	114600	1351923090	4850	4850	4850	4850	20
450	20230731	114500	1351826090	4850	4850	4850	4850	302
451	20230731	114400	1350361390	4850	4850	4850	4850	674
452	20230731	114300	1347092490	4850	4840	4850	4830	4707
453	20230731	114200	1324284905	4840	4840	4840	4840	1501
454	20230731	114100	1317020065	4840	4830	4840	4830	272
455	20230731	114000	1315705215	4830	4835	4840	4830	327
456	20230731	113900	1314123795	4835	4835	4835	4835	303
457	20230731	113800	1312658790	4840	4840	4840	4835	795
458	20230731	113700	1308813700	4840	4840	4840	4840	100
459	20230731	113600	1308329700	4840	4840	4840	4840	310
460	20230731	113500	1306829300	4845	4825	4845	4825	679
461	20230731	113400	1303544305	4820	4820	4820	4820	238
462	20230731	113300	1302397145	4815	4815	4815	4815	0
463	20230731	113200	1302397145	4815	4820	4820	4815	3279
464	20230731	113100	1286593685	4820	4820	4820	4820	0
465	20230731	113000	1286593685	4820	4815	4820	4815	1543
466	20230731	112900	1279157425	4815	4820	4820	4815	210
467	20230731	112800	1278145725	4820	4815	4820	4815	713
468	20230731	112700	1274710115	4820	4820	4820	4815	1910
469	20230731	112600	1265511415	4815	4815	4815	4810	1705
470	20230731	112500	1257309340	4815	4815	4815	4815	0
471	20230731	112400	1257309340	4815	4820	4820	4815	86
472	20230731	112300	1256895245	4820	4820	4820	4820	67
473	20230731	112200	1256572305	4820	4820	4820	4820	21
474	20230731	112100	1256471085	4820	4820	4820	4820	3
475	20230731	112000	1256456625	4820	4815	4820	4815	1789
476	20230731	111900	1247840605	4815	4815	4815	4815	0
477	20230731	111800	1247840605	4815	4815	4820	4815	360
478	20230731	111700	1246106205	4820	4815	4820	4815	381
479	20230731	111600	1244269790	4815	4820	4820	4815	502
480	20230731	111500	1241852655	4820	4820	4820	4820	900
481	20230731	111400	1237514655	4820	4820	4820	4820	130
482	20230731	111300	1236888055	4825	4835	4835	4825	103
483	20230731	111200	1236390070	4835	4835	4835	4835	19
484	20230731	111100	1236298205	4835	4835	4835	4815	42
485	20230731	111000	1236095815	4835	4815	4835	4810	720
486	20230731	110900	1232628970	4810	4815	4815	4810	422
487	20230731	110800	1230598615	4815	4815	4815	4810	1070
488	20230731	110700	1225446830	4810	4815	4815	4810	211
489	20230731	110600	1224431905	4815	4815	4815	4810	793
490	20230731	110500	1220614095	4815	4835	4835	4815	387
491	20230731	110400	1218747530	4835	4835	4835	4815	2000
492	20230731	110300	1209101160	4825	4830	4835	4825	4991
493	20230731	110200	1185001680	4835	4855	4860	4835	1710
494	20230731	110100	1176702060	4855	4835	4855	4835	5075
495	20230731	110000	1152093150	4840	4835	4845	4830	2807
496	20230731	105900	1138521780	4830	4800	4870	4800	27892
497	20230731	105800	1003870795	4800	4805	4805	4780	1467
498	20230731	105700	996828535	4800	4800	4800	4800	1873
499	20230731	105600	987838135	4795	4795	4795	4795	0
500	20230731	105500	987838135	4795	4790	4795	4790	1637
501	20230731	105400	979992070	4790	4780	4790	4780	363
502	20230731	105300	978253430	4785	4785	4785	4785	140
503	20230731	105200	977583530	4790	4785	4790	4785	550
504	20230731	105100	974949530	4790	4795	4795	4790	129
505	20230731	105000	974331415	4795	4795	4795	4795	1
506	20230731	104900	974326620	4790	4790	4790	4790	260
507	20230731	104800	973081220	4790	4790	4790	4790	21
508	20230731	104700	972980630	4785	4785	4785	4780	769
509	20230731	104600	969303490	4785	4785	4785	4785	58
510	20230731	104500	969025960	4790	4790	4790	4790	211
511	20230731	104400	968015270	4790	4790	4790	4790	23
512	20230731	104300	967905100	4810	4810	4810	4810	3
513	20230731	104200	967890670	4790	4800	4815	4790	469
514	20230731	104100	965637150	4800	4805	4810	4800	5012
515	20230731	104000	941547515	4800	4800	4800	4800	672
516	20230731	103900	938321915	4800	4800	4800	4800	112
517	20230731	103800	937784315	4800	4800	4800	4800	302
518	20230731	103700	936334715	4805	4800	4805	4800	81
519	20230731	103600	935945515	4800	4805	4805	4800	203
520	20230731	103500	934971100	4805	4800	4805	4800	2414
521	20230731	103400	923383770	4800	4790	4800	4790	1119
522	20230731	103300	918017755	4790	4790	4790	4790	1032
523	20230731	103200	913074475	4785	4775	4785	4775	959
524	20230731	103100	908493160	4770	4770	4770	4770	0
525	20230731	103000	908493160	4770	4770	4770	4770	163
526	20230731	102900	907715650	4790	4790	4790	4790	214
527	20230731	102800	906690590	4770	4790	4790	4770	319
528	20230731	102700	905168900	4795	4795	4795	4795	1
529	20230731	102600	905164105	4775	4795	4795	4775	1411
530	20230731	102500	898425580	4790	4790	4790	4790	2600
531	20230731	102400	885971580	4790	4790	4790	4790	521
532	20230731	102300	883475990	4790	4790	4790	4790	32
533	20230731	102200	883322710	4790	4795	4795	4790	143
534	20230731	102100	882637240	4795	4785	4795	4770	1740
535	20230731	102000	874304610	4785	4785	4785	4785	212
536	20230731	101900	873290190	4785	4790	4790	4785	34
537	20230731	101800	873127355	4790	4790	4790	4790	20
538	20230731	101700	873031555	4790	4790	4790	4790	1
539	20230731	101600	873026765	4760	4790	4790	4760	545
540	20230731	101500	870418775	4795	4770	4795	4770	1630
541	20230731	101400	862623755	4770	4760	4770	4760	3804
542	20230731	101300	844499820	4755	4755	4755	4755	515
543	20230731	101200	842050995	4750	4745	4750	4740	1197
544	20230731	101100	836369730	4745	4750	4750	4745	430
545	20230731	101000	834327235	4750	4745	4750	4745	353
546	20230731	100900	832650500	4745	4745	4745	4745	620
547	20230731	100800	829708600	4745	4735	4745	4735	925
548	20230731	100700	825321315	4740	4740	4740	4740	0
549	20230731	100600	825321315	4740	4740	4740	4740	37
550	20230731	100500	825145935	4740	4740	4740	4740	600
551	20230731	100400	822301935	4740	4715	4740	4715	36
552	20230731	100300	822132170	4710	4740	4740	4710	7868
553	20230731	100200	784883180	4740	4760	4760	4740	53
554	20230731	100100	784631780	4740	4740	4740	4740	0
555	20230731	100000	784631780	4740	4740	4740	4740	126
556	20230731	095900	784034540	4735	4750	4760	4735	4378
557	20230731	095800	763235570	4750	4755	4755	4735	3174
558	20230731	095700	748186515	4755	4760	4760	4755	118
559	20230731	095600	747624865	4770	4770	4770	4770	969
560	20230731	095500	743002735	4755	4755	4755	4755	664
561	20230731	095400	739845415	4735	4735	4735	4735	12
562	20230731	095300	739788595	4755	4755	4755	4755	1036
563	20230731	095200	734862415	4735	4715	4735	4715	3419
564	20230731	095100	718690950	4695	4695	4695	4695	84
565	20230731	095000	718296570	4690	4710	4710	4690	384
566	20230731	094900	716488255	4710	4710	4710	4710	0
567	20230731	094800	716488255	4710	4700	4710	4685	503
568	20230731	094700	714127345	4710	4710	4710	4710	12
569	20230731	094600	714070825	4710	4695	4710	4690	459
570	20230731	094500	711912050	4690	4690	4690	4690	534
571	20230731	094400	709407590	4685	4695	4700	4685	4592
572	20230731	094300	687878940	4700	4700	4700	4700	20
573	20230731	094200	687784940	4700	4700	4700	4700	0
574	20230731	094100	687784940	4700	4685	4700	4680	1752
575	20230731	094000	679557755	4675	4675	4675	4675	60
576	20230731	093900	679277255	4670	4675	4675	4670	4516
577	20230731	093800	658184135	4675	4675	4675	4675	101
578	20230731	093700	657711960	4675	4680	4685	4670	3601
579	20230731	093600	640868605	4685	4690	4690	4685	1109
580	20230731	093500	635667930	4685	4690	4690	4685	1137
581	20230731	093400	630341075	4680	4710	4710	4680	162
582	20230731	093300	629582885	4695	4695	4695	4695	163
583	20230731	093200	628817600	4690	4690	4690	4685	995
584	20230731	093100	624155255	4690	4680	4690	4680	656
585	20230731	093000	621080555	4685	4685	4685	4680	36
586	20230731	092900	620911900	4685	4690	4690	4680	1406
587	20230731	092800	614323805	4690	4685	4690	4685	3301
588	20230731	092700	598857115	4685	4670	4685	4670	139
589	20230731	092600	598205915	4685	4670	4685	4670	8272
590	20230731	092500	559575525	4670	4685	4685	4665	1835
591	20230731	092400	551005210	4685	4650	4685	4650	3411
592	20230731	092300	535059885	4640	4650	4660	4635	13445
593	20230731	092200	472519665	4660	4685	4685	4650	5793
594	20230731	092100	445496730	4685	4710	4710	4685	6970
595	20230731	092000	412727785	4710	4710	4710	4710	743
596	20230731	091900	409228255	4710	4705	4710	4705	1962
597	20230731	091800	399993490	4730	4715	4730	4710	1182
598	20230731	091700	394425515	4730	4705	4730	4705	1913
599	20230731	091600	385395415	4710	4720	4720	4710	3166
600	20230731	091500	370477860	4715	4710	4760	4710	1892
601	20230731	091400	361564605	4710	4750	4750	4710	25969
602	20230731	091300	238493685	4755	4795	4795	4755	12647
603	20230731	091200	178281210	4765	4770	4795	4765	3397
604	20230731	091100	162023400	4800	4770	4800	4770	1493
605	20230731	091000	154898460	4770	4795	4795	4770	1068
606	20230731	090900	149777650	4770	4805	4805	4765	6
607	20230731	090800	149748975	4805	4800	4805	4800	4101
608	20230731	090700	130052430	4760	4760	4765	4760	572
609	20230731	090600	127329185	4780	4780	4780	4765	4610
610	20230731	090500	105358210	4770	4800	4800	4770	1625
611	20230731	090400	97595815	4775	4770	4775	4770	1033
612	20230731	090300	92663405	4765	4800	4800	4765	204
613	20230731	090200	91688390	4805	4780	4805	4765	2934
614	20230731	090100	77646745	4755	4780	4780	4755	1977
615	20230731	090000	68214780	4755	4820	4825	4750	14184