KissMeData/082850/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193800	268812580	2090	2090	2090	2090	2697
3	20230731	193700	268812580	2090	2090	2090	2090	0
4	20230731	193600	268812580	2090	2090	2090	2090	0
5	20230731	193500	268812580	2090	2090	2090	2090	0
6	20230731	193400	268812580	2090	2090	2090	2090	0
7	20230731	193300	268812580	2090	2090	2090	2090	0
8	20230731	193200	268812580	2090	2090	2090	2090	0
9	20230731	193100	268812580	2090	2090	2090	2090	0
10	20230731	193000	268812580	2090	2090	2090	2090	0
11	20230731	192900	268812580	2090	2090	2090	2090	0
12	20230731	192800	268812580	2090	2090	2090	2090	0
13	20230731	192700	268812580	2090	2090	2090	2090	0
14	20230731	192600	268812580	2090	2090	2090	2090	0
15	20230731	192500	268812580	2090	2090	2090	2090	0
16	20230731	192400	268812580	2090	2090	2090	2090	0
17	20230731	192300	268812580	2090	2090	2090	2090	0
18	20230731	192200	268812580	2090	2090	2090	2090	0
19	20230731	192100	268812580	2090	2090	2090	2090	0
20	20230731	192000	268812580	2090	2090	2090	2090	0
21	20230731	191900	268812580	2090	2090	2090	2090	0
22	20230731	191800	268812580	2090	2090	2090	2090	0
23	20230731	191700	268812580	2090	2090	2090	2090	0
24	20230731	191600	268812580	2090	2090	2090	2090	0
25	20230731	191500	268812580	2090	2090	2090	2090	0
26	20230731	191400	268812580	2090	2090	2090	2090	0
27	20230731	191300	268812580	2090	2090	2090	2090	0
28	20230731	191200	268812580	2090	2090	2090	2090	0
29	20230731	191100	268812580	2090	2090	2090	2090	0
30	20230731	191000	268812580	2090	2090	2090	2090	0
31	20230731	190900	268812580	2090	2090	2090	2090	0
32	20230731	190800	268812580	2090	2090	2090	2090	2697
33	20230731	190700	268812580	2090	2090	2090	2090	0
34	20230731	190600	268812580	2090	2090	2090	2090	0
35	20230731	190500	268812580	2090	2090	2090	2090	0
36	20230731	190400	268812580	2090	2090	2090	2090	0
37	20230731	190300	268812580	2090	2090	2090	2090	0
38	20230731	190200	268812580	2090	2090	2090	2090	0
39	20230731	190100	268812580	2090	2090	2090	2090	0
40	20230731	190000	268812580	2090	2090	2090	2090	0
41	20230731	185900	268812580	2090	2090	2090	2090	0
42	20230731	185800	268812580	2090	2090	2090	2090	0
43	20230731	185700	268812580	2090	2090	2090	2090	0
44	20230731	185600	268812580	2090	2090	2090	2090	0
45	20230731	185500	268812580	2090	2090	2090	2090	0
46	20230731	185400	268812580	2090	2090	2090	2090	0
47	20230731	185300	268812580	2090	2090	2090	2090	0
48	20230731	185200	268812580	2090	2090	2090	2090	0
49	20230731	185100	268812580	2090	2090	2090	2090	0
50	20230731	185000	268812580	2090	2090	2090	2090	0
51	20230731	184900	268812580	2090	2090	2090	2090	0
52	20230731	184800	268812580	2090	2090	2090	2090	0
53	20230731	184700	268812580	2090	2090	2090	2090	0
54	20230731	184600	268812580	2090	2090	2090	2090	0
55	20230731	184500	268812580	2090	2090	2090	2090	0
56	20230731	184400	268812580	2090	2090	2090	2090	0
57	20230731	184300	268812580	2090	2090	2090	2090	0
58	20230731	184200	268812580	2090	2090	2090	2090	0
59	20230731	184100	268812580	2090	2090	2090	2090	0
60	20230731	184000	268812580	2090	2090	2090	2090	0
61	20230731	183900	268812580	2090	2090	2090	2090	0
62	20230731	183800	268812580	2090	2090	2090	2090	2697
63	20230731	183700	268812580	2090	2090	2090	2090	0
64	20230731	183600	268812580	2090	2090	2090	2090	0
65	20230731	183500	268812580	2090	2090	2090	2090	0
66	20230731	183400	268812580	2090	2090	2090	2090	0
67	20230731	183300	268812580	2090	2090	2090	2090	0
68	20230731	183200	268812580	2090	2090	2090	2090	0
69	20230731	183100	268812580	2090	2090	2090	2090	0
70	20230731	183000	268812580	2090	2090	2090	2090	0
71	20230731	182900	268812580	2090	2090	2090	2090	0
72	20230731	182800	268812580	2090	2090	2090	2090	0
73	20230731	182700	268812580	2090	2090	2090	2090	0
74	20230731	182600	268812580	2090	2090	2090	2090	0
75	20230731	182500	268812580	2090	2090	2090	2090	0
76	20230731	182400	268812580	2090	2090	2090	2090	0
77	20230731	182300	268812580	2090	2090	2090	2090	0
78	20230731	182200	268812580	2090	2090	2090	2090	0
79	20230731	182100	268812580	2090	2090	2090	2090	0
80	20230731	182000	268812580	2090	2090	2090	2090	0
81	20230731	181900	268812580	2090	2090	2090	2090	0
82	20230731	181800	268812580	2090	2090	2090	2090	0
83	20230731	181700	268812580	2090	2090	2090	2090	0
84	20230731	181600	268812580	2090	2090	2090	2090	0
85	20230731	181500	268812580	2090	2090	2090	2090	0
86	20230731	181400	268812580	2090	2090	2090	2090	0
87	20230731	181300	268812580	2090	2090	2090	2090	0
88	20230731	181200	268812580	2090	2090	2090	2090	0
89	20230731	181100	268812580	2090	2090	2090	2090	0
90	20230731	181000	268812580	2090	2090	2090	2090	0
91	20230731	180900	268812580	2090	2090	2090	2090	0
92	20230731	180800	268812580	2090	2090	2090	2090	2697
93	20230731	180700	268812580	2090	2090	2090	2090	0
94	20230731	180600	268812580	2090	2090	2090	2090	0
95	20230731	180500	268812580	2090	2090	2090	2090	0
96	20230731	180400	268812580	2090	2090	2090	2090	0
97	20230731	180300	268812580	2090	2090	2090	2090	0
98	20230731	180200	268812580	2090	2090	2090	2090	0
99	20230731	180100	268812580	2090	2090	2090	2090	0
100	20230731	180000	268812580	2090	2090	2090	2090	0
101	20230731	175900	268812580	2090	2090	2090	2090	0
102	20230731	175800	268812580	2090	2090	2090	2090	0
103	20230731	175700	268812580	2090	2090	2090	2090	0
104	20230731	175600	268812580	2090	2090	2090	2090	0
105	20230731	175500	268812580	2090	2090	2090	2090	0
106	20230731	175400	268812580	2090	2090	2090	2090	0
107	20230731	175300	268812580	2090	2090	2090	2090	0
108	20230731	175200	268812580	2090	2090	2090	2090	0
109	20230731	175100	268812580	2090	2090	2090	2090	0
110	20230731	175000	268812580	2090	2090	2090	2090	0
111	20230731	174900	268812580	2090	2090	2090	2090	0
112	20230731	174800	268812580	2090	2090	2090	2090	0
113	20230731	174700	268812580	2090	2090	2090	2090	0
114	20230731	174600	268812580	2090	2090	2090	2090	0
115	20230731	174500	268812580	2090	2090	2090	2090	0
116	20230731	174400	268812580	2090	2090	2090	2090	0
117	20230731	174300	268812580	2090	2090	2090	2090	0
118	20230731	174200	268812580	2090	2090	2090	2090	0
119	20230731	174100	268812580	2090	2090	2090	2090	0
120	20230731	174000	268812580	2090	2090	2090	2090	0
121	20230731	173900	268812580	2090	2090	2090	2090	0
122	20230731	173800	268812580	2090	2090	2090	2090	2697
123	20230731	173700	268812580	2090	2090	2090	2090	0
124	20230731	173600	268812580	2090	2090	2090	2090	0
125	20230731	173500	268812580	2090	2090	2090	2090	0
126	20230731	173400	268812580	2090	2090	2090	2090	0
127	20230731	173300	268812580	2090	2090	2090	2090	0
128	20230731	173200	268812580	2090	2090	2090	2090	0
129	20230731	173100	268812580	2090	2090	2090	2090	0
130	20230731	173000	268812580	2090	2090	2090	2090	0
131	20230731	172900	268812580	2090	2090	2090	2090	0
132	20230731	172800	268812580	2090	2090	2090	2090	0
133	20230731	172700	268812580	2090	2090	2090	2090	0
134	20230731	172600	268812580	2090	2090	2090	2090	0
135	20230731	172500	268812580	2090	2090	2090	2090	0
136	20230731	172400	268812580	2090	2090	2090	2090	0
137	20230731	172300	268812580	2090	2090	2090	2090	0
138	20230731	172200	268812580	2090	2090	2090	2090	0
139	20230731	172100	268812580	2090	2090	2090	2090	0
140	20230731	172000	268812580	2090	2090	2090	2090	0
141	20230731	171900	268812580	2090	2090	2090	2090	0
142	20230731	171800	268812580	2090	2090	2090	2090	0
143	20230731	171700	268812580	2090	2090	2090	2090	0
144	20230731	171600	268812580	2090	2090	2090	2090	0
145	20230731	171500	268812580	2090	2090	2090	2090	0
146	20230731	171400	268812580	2090	2090	2090	2090	0
147	20230731	171300	268812580	2090	2090	2090	2090	0
148	20230731	171200	268812580	2090	2090	2090	2090	0
149	20230731	171100	268812580	2090	2090	2090	2090	0
150	20230731	171000	268812580	2090	2090	2090	2090	0
151	20230731	170900	268812580	2090	2090	2090	2090	0
152	20230731	170800	268812580	2090	2090	2090	2090	2697
153	20230731	170700	268812580	2090	2090	2090	2090	0
154	20230731	170600	268812580	2090	2090	2090	2090	0
155	20230731	170500	268812580	2090	2090	2090	2090	0
156	20230731	170400	268812580	2090	2090	2090	2090	0
157	20230731	170300	268812580	2090	2090	2090	2090	0
158	20230731	170200	268812580	2090	2090	2090	2090	0
159	20230731	170100	268812580	2090	2090	2090	2090	0
160	20230731	170000	268812580	2090	2090	2090	2090	0
161	20230731	165900	268812580	2090	2090	2090	2090	0
162	20230731	165800	268812580	2090	2090	2090	2090	0
163	20230731	165700	268812580	2090	2090	2090	2090	0
164	20230731	165600	268812580	2090	2090	2090	2090	0
165	20230731	165500	268812580	2090	2090	2090	2090	0
166	20230731	165400	268812580	2090	2090	2090	2090	0
167	20230731	165300	268812580	2090	2090	2090	2090	0
168	20230731	165200	268812580	2090	2090	2090	2090	0
169	20230731	165100	268812580	2090	2090	2090	2090	0
170	20230731	165000	268812580	2090	2090	2090	2090	0
171	20230731	164900	268812580	2090	2090	2090	2090	0
172	20230731	164800	268812580	2090	2090	2090	2090	0
173	20230731	164700	268812580	2090	2090	2090	2090	0
174	20230731	164600	268812580	2090	2090	2090	2090	0
175	20230731	164500	268812580	2090	2090	2090	2090	0
176	20230731	164400	268812580	2090	2090	2090	2090	0
177	20230731	164300	268812580	2090	2090	2090	2090	0
178	20230731	164200	268812580	2090	2090	2090	2090	0
179	20230731	164100	268812580	2090	2090	2090	2090	0
180	20230731	164000	268812580	2090	2090	2090	2090	0
181	20230731	163900	268812580	2090	2090	2090	2090	0
182	20230731	163800	268812580	2090	2090	2090	2090	2697
183	20230731	163700	268812580	2090	2090	2090	2090	0
184	20230731	163600	268812580	2090	2090	2090	2090	0
185	20230731	163500	268812580	2090	2090	2090	2090	0
186	20230731	163400	268812580	2090	2090	2090	2090	0
187	20230731	163300	268812580	2090	2090	2090	2090	0
188	20230731	163200	268812580	2090	2090	2090	2090	0
189	20230731	163100	268812580	2090	2090	2090	2090	0
190	20230731	163000	268812580	2090	2090	2090	2090	0
191	20230731	162900	268812580	2090	2090	2090	2090	0
192	20230731	162800	268812580	2090	2090	2090	2090	0
193	20230731	162700	268812580	2090	2090	2090	2090	0
194	20230731	162600	268812580	2090	2090	2090	2090	0
195	20230731	162500	268812580	2090	2090	2090	2090	0
196	20230731	162400	268812580	2090	2090	2090	2090	0
197	20230731	162300	268812580	2090	2090	2090	2090	0
198	20230731	162200	268812580	2090	2090	2090	2090	0
199	20230731	162100	268812580	2090	2090	2090	2090	0
200	20230731	162000	268812580	2090	2090	2090	2090	0
201	20230731	161900	268812580	2090	2090	2090	2090	0
202	20230731	161800	268812580	2090	2090	2090	2090	0
203	20230731	161700	268812580	2090	2090	2090	2090	0
204	20230731	161600	268812580	2090	2090	2090	2090	0
205	20230731	161500	268812580	2090	2090	2090	2090	0
206	20230731	161400	268812580	2090	2090	2090	2090	0
207	20230731	161300	268812580	2090	2090	2090	2090	0
208	20230731	161200	268812580	2090	2090	2090	2090	0
209	20230731	161100	268812580	2090	2090	2090	2090	0
210	20230731	161000	268812580	2090	2090	2090	2090	0
211	20230731	160900	268812580	2090	2090	2090	2090	0
212	20230731	160800	268812580	2090	2090	2090	2090	2697
213	20230731	160700	268812580	2090	2090	2090	2090	0
214	20230731	160600	268812580	2090	2090	2090	2090	0
215	20230731	160500	268812580	2090	2090	2090	2090	0
216	20230731	160400	268812580	2090	2090	2090	2090	0
217	20230731	160300	268812580	2090	2090	2090	2090	0
218	20230731	160200	268812580	2090	2090	2090	2090	0
219	20230731	160100	268812580	2090	2090	2090	2090	0
220	20230731	160000	268812580	2090	2090	2090	2090	0
221	20230731	155900	268812580	2090	2090	2090	2090	0
222	20230731	155800	268812580	2090	2090	2090	2090	0
223	20230731	155700	268812580	2090	2090	2090	2090	0
224	20230731	155600	268812580	2090	2090	2090	2090	0
225	20230731	155500	268812580	2090	2090	2090	2090	0
226	20230731	155400	268812580	2090	2090	2090	2090	0
227	20230731	155300	268812580	2090	2090	2090	2090	0
228	20230731	155200	268812580	2090	2090	2090	2090	0
229	20230731	155100	268812580	2090	2090	2090	2090	0
230	20230731	155000	268812580	2090	2090	2090	2090	0
231	20230731	154900	268812580	2090	2090	2090	2090	0
232	20230731	154800	268812580	2090	2090	2090	2090	0
233	20230731	154700	268812580	2090	2090	2090	2090	0
234	20230731	154600	268812580	2090	2090	2090	2090	0
235	20230731	154500	268812580	2090	2090	2090	2090	0
236	20230731	154400	268812580	2090	2090	2090	2090	0
237	20230731	154300	268812580	2090	2090	2090	2090	0
238	20230731	154200	268812580	2090	2090	2090	2090	0
239	20230731	154100	268812580	2090	2090	2090	2090	0
240	20230731	154000	268812580	2090	2090	2090	2090	0
241	20230731	153900	268812580	2090	2090	2090	2090	0
242	20230731	153800	268812580	2090	2090	2090	2090	2697
243	20230731	153700	268812580	2090	2090	2090	2090	0
244	20230731	153600	268812580	2090	2090	2090	2090	0
245	20230731	153500	268812580	2090	2090	2090	2090	0
246	20230731	153400	268812580	2090	2090	2090	2090	0
247	20230731	153300	268812580	2090	2090	2090	2090	0
248	20230731	153200	268812580	2090	2090	2090	2090	0
249	20230731	153100	268812580	2090	2090	2090	2090	0
250	20230731	153000	268812580	2090	2090	2090	2090	2697
251	20230731	152900	263175850	2090	2090	2090	2090	0
252	20230731	152800	263175850	2090	2090	2090	2090	0
253	20230731	152700	263175850	2090	2090	2090	2090	0
254	20230731	152600	263175850	2090	2090	2090	2090	0
255	20230731	152500	263175850	2090	2090	2090	2090	0
256	20230731	152400	263175850	2090	2090	2090	2090	0
257	20230731	152300	263175850	2090	2090	2090	2090	0
258	20230731	152200	263175850	2090	2090	2090	2090	0
259	20230731	152100	263175850	2090	2090	2090	2090	0
260	20230731	152000	263175850	2090	2090	2090	2090	0
261	20230731	151900	263175850	2090	2090	2090	2085	186
262	20230731	151800	262787350	2085	2090	2090	2085	80
263	20230731	151700	262620155	2085	2080	2085	2080	2571
264	20230731	151600	257260205	2080	2080	2080	2080	48
265	20230731	151500	257160365	2085	2085	2085	2085	0
266	20230731	151400	257160365	2085	2085	2085	2085	51
267	20230731	151300	257054030	2085	2080	2085	2080	7
268	20230731	151200	257039460	2075	2080	2080	2075	1030
269	20230731	151100	254899145	2075	2075	2075	2075	0
270	20230731	151000	254899145	2075	2075	2075	2075	104
271	20230731	150900	254683345	2080	2080	2080	2080	382
272	20230731	150800	253888785	2080	2080	2080	2080	17
273	20230731	150700	253853425	2085	2085	2085	2085	100
274	20230731	150600	253644925	2085	2085	2085	2085	23
275	20230731	150500	253596970	2085	2085	2085	2085	1
276	20230731	150400	253594885	2080	2080	2080	2080	0
277	20230731	150300	253594885	2080	2080	2080	2080	267
278	20230731	150200	253039525	2080	2080	2080	2080	0
279	20230731	150100	253039525	2080	2080	2080	2080	139
280	20230731	150000	252750405	2085	2085	2085	2085	121
281	20230731	145900	252498120	2085	2085	2085	2085	71
282	20230731	145800	252350085	2090	2090	2090	2090	28
283	20230731	145700	252291565	2085	2085	2085	2085	0
284	20230731	145600	252291565	2085	2085	2085	2085	22
285	20230731	145500	252245695	2090	2085	2090	2085	38
286	20230731	145400	252166460	2085	2085	2085	2085	169
287	20230731	145300	251814095	2085	2085	2085	2085	17
288	20230731	145200	251778650	2085	2085	2085	2085	0
289	20230731	145100	251778650	2085	2085	2085	2085	0
290	20230731	145000	251778650	2085	2085	2085	2085	17
291	20230731	144900	251743205	2090	2090	2090	2090	0
292	20230731	144800	251743205	2090	2090	2090	2090	0
293	20230731	144700	251743205	2090	2090	2090	2090	0
294	20230731	144600	251743205	2090	2090	2090	2090	164
295	20230731	144500	251400445	2090	2090	2090	2085	2368
296	20230731	144400	246459620	2090	2090	2090	2090	517
297	20230731	144300	245379090	2090	2090	2090	2090	10
298	20230731	144200	245358190	2090	2090	2090	2090	0
299	20230731	144100	245358190	2090	2090	2090	2090	0
300	20230731	144000	245358190	2090	2090	2090	2090	17
301	20230731	143900	245322660	2090	2090	2090	2090	0
302	20230731	143800	245322660	2090	2090	2090	2090	96
303	20230731	143700	245122020	2095	2095	2095	2095	150
304	20230731	143600	244807770	2095	2095	2095	2095	0
305	20230731	143500	244807770	2095	2095	2095	2095	0
306	20230731	143400	244807770	2095	2090	2095	2090	33
307	20230731	143300	244738795	2085	2085	2085	2085	0
308	20230731	143200	244738795	2085	2085	2085	2085	325
309	20230731	143100	244061170	2085	2085	2085	2085	976
310	20230731	143000	242026210	2085	2085	2085	2085	0
311	20230731	142900	242026210	2085	2085	2085	2085	0
312	20230731	142800	242026210	2085	2085	2085	2085	0
313	20230731	142700	242026210	2085	2085	2085	2085	0
314	20230731	142600	242026210	2085	2085	2085	2085	0
315	20230731	142500	242026210	2085	2085	2085	2085	22
316	20230731	142400	241980340	2080	2080	2080	2080	1051
317	20230731	142300	239794260	2080	2080	2080	2080	0
318	20230731	142200	239794260	2080	2080	2080	2080	0
319	20230731	142100	239794260	2080	2080	2080	2080	0
320	20230731	142000	239794260	2080	2080	2080	2080	0
321	20230731	141900	239794260	2080	2080	2080	2080	17
322	20230731	141800	239758900	2080	2080	2080	2080	0
323	20230731	141700	239758900	2080	2080	2080	2080	0
324	20230731	141600	239758900	2080	2080	2080	2080	0
325	20230731	141500	239758900	2080	2080	2080	2080	17
326	20230731	141400	239723540	2090	2090	2090	2090	0
327	20230731	141300	239723540	2090	2090	2090	2090	0
328	20230731	141200	239723540	2090	2090	2090	2090	1
329	20230731	141100	239721450	2080	2080	2080	2070	3064
330	20230731	141000	233360075	2080	2080	2080	2080	0
331	20230731	140900	233360075	2080	2080	2080	2080	17
332	20230731	140800	233324715	2080	2080	2080	2080	17
333	20230731	140700	233289355	2075	2075	2075	2075	0
334	20230731	140600	233289355	2075	2075	2075	2075	0
335	20230731	140500	233289355	2075	2075	2075	2075	0
336	20230731	140400	233289355	2075	2085	2085	2075	1717
337	20230731	140300	229721305	2090	2090	2090	2090	0
338	20230731	140200	229721305	2090	2095	2095	2090	589
339	20230731	140100	228487670	2100	2100	2100	2100	0
340	20230731	140000	228487670	2100	2100	2100	2100	1
341	20230731	135900	228485570	2095	2095	2095	2095	412
342	20230731	135800	227622430	2090	2095	2095	2090	1599
343	20230731	135700	224277580	2100	2100	2100	2100	2
344	20230731	135600	224273380	2095	2095	2095	2095	17
345	20230731	135500	224237765	2095	2095	2095	2095	0
346	20230731	135400	224237765	2095	2095	2095	2095	0
347	20230731	135300	224237765	2095	2095	2095	2095	17
348	20230731	135200	224202150	2095	2095	2095	2095	0
349	20230731	135100	224202150	2095	2095	2095	2095	5
350	20230731	135000	224191675	2095	2100	2100	2095	689
351	20230731	134900	222744900	2100	2100	2100	2100	400
352	20230731	134800	221904900	2100	2100	2100	2100	204
353	20230731	134700	221476500	2095	2095	2095	2090	94
354	20230731	134600	221279655	2095	2095	2095	2095	7
355	20230731	134500	221264990	2095	2090	2095	2090	10
356	20230731	134400	221244050	2090	2090	2090	2090	0
357	20230731	134300	221244050	2090	2095	2095	2090	364
358	20230731	134200	220483090	2100	2095	2100	2095	44
359	20230731	134100	220390895	2100	2100	2100	2095	107
360	20230731	134000	220166695	2100	2090	2100	2090	31
361	20230731	133900	220101775	2100	2100	2100	2100	0
362	20230731	133800	220101775	2100	2100	2100	2100	1
363	20230731	133700	220099675	2100	2100	2100	2080	1102
364	20230731	133600	217803970	2090	2090	2090	2090	7
365	20230731	133500	217789340	2090	2095	2100	2090	542
366	20230731	133400	216656215	2100	2100	2100	2100	0
367	20230731	133300	216656215	2100	2100	2100	2100	150
368	20230731	133200	216341215	2100	2100	2100	2100	0
369	20230731	133100	216341215	2100	2100	2100	2100	0
370	20230731	133000	216341215	2100	2100	2100	2100	0
371	20230731	132900	216341215	2100	2100	2100	2100	1
372	20230731	132800	216339115	2090	2090	2090	2090	14
373	20230731	132700	216309855	2100	2100	2100	2100	300
374	20230731	132600	215679855	2100	2100	2100	2100	0
375	20230731	132500	215679855	2100	2100	2100	2100	0
376	20230731	132400	215679855	2100	2100	2100	2100	1
377	20230731	132300	215677755	2090	2095	2095	2090	518
378	20230731	132200	214593360	2095	2095	2095	2095	1
379	20230731	132100	214591265	2095	2095	2095	2095	0
380	20230731	132000	214591265	2095	2095	2095	2095	0
381	20230731	131900	214591265	2095	2095	2095	2095	1558
382	20230731	131800	211327255	2100	2100	2100	2100	0
383	20230731	131700	211327255	2100	2100	2100	2100	1
384	20230731	131600	211325155	2095	2095	2095	2095	0
385	20230731	131500	211325155	2095	2095	2095	2095	20
386	20230731	131400	211283255	2095	2095	2095	2095	0
387	20230731	131300	211283255	2095	2090	2095	2090	30
388	20230731	131200	211220505	2090	2090	2090	2090	6
389	20230731	131100	211207965	2100	2100	2100	2100	0
390	20230731	131000	211207965	2100	2100	2100	2100	0
391	20230731	130900	211207965	2100	2100	2100	2100	70
392	20230731	130800	211060965	2090	2090	2090	2090	78
393	20230731	130700	210897945	2090	2090	2090	2090	37
394	20230731	130600	210820615	2090	2090	2090	2090	24
395	20230731	130500	210770455	2095	2095	2095	2095	0
396	20230731	130400	210770455	2095	2095	2095	2095	0
397	20230731	130300	210770455	2095	2095	2095	2095	0
398	20230731	130200	210770455	2095	2085	2095	2085	2
399	20230731	130100	210766275	2100	2100	2100	2100	100
400	20230731	130000	210556275	2100	2100	2100	2100	0
401	20230731	125900	210556275	2100	2100	2100	2100	0
402	20230731	125800	210556275	2100	2100	2100	2100	0
403	20230731	125700	210556275	2100	2085	2100	2080	3613
404	20230731	125600	203029780	2085	2095	2095	2085	987
405	20230731	125500	200970210	2095	2100	2100	2095	663
406	20230731	125400	199580410	2105	2105	2105	2105	1
407	20230731	125300	199578305	2100	2100	2100	2100	50
408	20230731	125200	199473305	2100	2100	2100	2100	0
409	20230731	125100	199473305	2100	2100	2100	2100	50
410	20230731	125000	199368305	2100	2100	2105	2100	20
411	20230731	124900	199326300	2105	2105	2105	2105	58
412	20230731	124800	199204210	2105	2105	2105	2105	0
413	20230731	124700	199204210	2105	2105	2105	2105	0
414	20230731	124600	199204210	2105	2105	2105	2105	214
415	20230731	124500	198753740	2110	2110	2110	2110	0
416	20230731	124400	198753740	2110	2110	2110	2110	10
417	20230731	124300	198732640	2115	2115	2115	2115	2
418	20230731	124200	198728410	2115	2115	2115	2115	0
419	20230731	124100	198728410	2115	2110	2115	2110	322
420	20230731	124000	198048980	2110	2110	2110	2110	1
421	20230731	123900	198046870	2115	2110	2115	2110	2
422	20230731	123800	198042645	2110	2110	2110	2110	213
423	20230731	123700	197593215	2115	2115	2115	2115	0
424	20230731	123600	197593215	2115	2115	2115	2115	0
425	20230731	123500	197593215	2115	2115	2115	2115	60
426	20230731	123400	197466315	2110	2110	2115	2110	523
427	20230731	123300	196360410	2110	2115	2115	2110	151
428	20230731	123200	196041575	2120	2120	2120	2120	94
429	20230731	123100	195842295	2120	2090	2120	2090	19732
430	20230731	123000	154247420	2090	2090	2090	2090	0
431	20230731	122900	154247420	2090	2090	2090	2090	0
432	20230731	122800	154247420	2090	2090	2090	2090	0
433	20230731	122700	154247420	2090	2090	2090	2090	1
434	20230731	122600	154245330	2090	2090	2090	2090	334
435	20230731	122500	153547270	2090	2090	2090	2090	0
436	20230731	122400	153547270	2090	2090	2090	2090	0
437	20230731	122300	153547270	2090	2080	2090	2080	2377
438	20230731	122200	148579510	2090	2090	2090	2090	1
439	20230731	122100	148577420	2080	2080	2080	2080	0
440	20230731	122000	148577420	2080	2080	2080	2080	0
441	20230731	121900	148577420	2080	2080	2080	2080	0
442	20230731	121800	148577420	2080	2080	2080	2080	0
443	20230731	121700	148577420	2080	2080	2080	2080	0
444	20230731	121600	148577420	2080	2080	2080	2080	75
445	20230731	121500	148421420	2090	2090	2090	2090	2
446	20230731	121400	148417240	2080	2080	2080	2080	17
447	20230731	121300	148381880	2090	2090	2090	2090	0
448	20230731	121200	148381880	2090	2090	2090	2090	0
449	20230731	121100	148381880	2090	2090	2090	2090	0
450	20230731	121000	148381880	2090	2090	2090	2090	0
451	20230731	120900	148381880	2090	2090	2090	2090	0
452	20230731	120800	148381880	2090	2085	2090	2085	65
453	20230731	120700	148246345	2085	2085	2085	2085	0
454	20230731	120600	148246345	2085	2085	2085	2085	17
455	20230731	120500	148210900	2080	2080	2080	2080	0
456	20230731	120400	148210900	2080	2080	2080	2080	0
457	20230731	120300	148210900	2080	2080	2080	2080	0
458	20230731	120200	148210900	2080	2080	2080	2080	0
459	20230731	120100	148210900	2080	2085	2085	2080	567
460	20230731	120000	147031000	2085	2085	2085	2085	0
461	20230731	115900	147031000	2085	2085	2085	2085	0
462	20230731	115800	147031000	2085	2085	2085	2085	0
463	20230731	115700	147031000	2085	2085	2085	2085	0
464	20230731	115600	147031000	2085	2085	2085	2085	17
465	20230731	115500	146995555	2085	2085	2085	2085	36
466	20230731	115400	146920495	2085	2085	2085	2085	9
467	20230731	115300	146901730	2090	2090	2090	2090	444
468	20230731	115200	145973770	2090	2090	2090	2090	99
469	20230731	115100	145766860	2090	2090	2090	2090	0
470	20230731	115000	145766860	2090	2090	2090	2090	0
471	20230731	114900	145766860	2090	2090	2090	2090	115
472	20230731	114800	145526510	2085	2085	2085	2085	346
473	20230731	114700	144805100	2085	2085	2085	2085	0
474	20230731	114600	144805100	2085	2085	2085	2085	100
475	20230731	114500	144596600	2085	2085	2085	2085	0
476	20230731	114400	144596600	2085	2085	2085	2085	0
477	20230731	114300	144596600	2085	2085	2085	2085	11
478	20230731	114200	144573665	2085	2085	2085	2085	280
479	20230731	114100	143989865	2090	2090	2090	2090	0
480	20230731	114000	143989865	2090	2090	2090	2090	21
481	20230731	113900	143945975	2090	2090	2090	2090	187
482	20230731	113800	143555145	2090	2090	2090	2090	1
483	20230731	113700	143553055	2090	2095	2095	2090	505
484	20230731	113600	142497215	2095	2095	2095	2095	172
485	20230731	113500	142136875	2095	2095	2095	2095	30
486	20230731	113400	142074025	2095	2095	2095	2095	11
487	20230731	113300	142050980	2095	2095	2095	2095	181
488	20230731	113200	141671785	2090	2090	2090	2090	57
489	20230731	113100	141552655	2090	2090	2090	2090	390
490	20230731	113000	140737555	2090	2090	2090	2090	1885
491	20230731	112900	136797905	2090	2090	2090	2090	0
492	20230731	112800	136797905	2090	2090	2090	2090	2
493	20230731	112700	136793725	2090	2090	2090	2090	77
494	20230731	112600	136632795	2090	2090	2090	2090	0
495	20230731	112500	136632795	2090	2090	2090	2090	200
496	20230731	112400	136214795	2090	2090	2090	2090	24
497	20230731	112300	136164635	2090	2090	2090	2090	0
498	20230731	112200	136164635	2090	2090	2090	2090	0
499	20230731	112100	136164635	2090	2090	2090	2090	0
500	20230731	112000	136164635	2090	2090	2090	2090	0
501	20230731	111900	136164635	2090	2080	2090	2080	2389
502	20230731	111800	131171635	2080	2080	2080	2080	17
503	20230731	111700	131136275	2085	2085	2085	2085	245
504	20230731	111600	130625450	2090	2090	2090	2090	0
505	20230731	111500	130625450	2090	2090	2090	2090	0
506	20230731	111400	130625450	2090	2090	2090	2090	0
507	20230731	111300	130625450	2090	2090	2090	2090	1
508	20230731	111200	130623360	2085	2085	2085	2085	216
509	20230731	111100	130173000	2085	2085	2085	2085	17
510	20230731	111000	130137555	2090	2090	2090	2090	0
511	20230731	110900	130137555	2090	2090	2090	2090	0
512	20230731	110800	130137555	2090	2090	2090	2090	0
513	20230731	110700	130137555	2090	2090	2090	2090	0
514	20230731	110600	130137555	2090	2090	2090	2090	70
515	20230731	110500	129991255	2085	2085	2085	2085	230
516	20230731	110400	129511705	2080	2080	2080	2080	0
517	20230731	110300	129511705	2080	2080	2080	2080	0
518	20230731	110200	129511705	2080	2080	2080	2080	2
519	20230731	110100	129507545	2080	2080	2080	2080	245
520	20230731	110000	128997945	2080	2080	2080	2080	17
521	20230731	105900	128962585	2080	2080	2080	2080	0
522	20230731	105800	128962585	2080	2080	2080	2080	0
523	20230731	105700	128962585	2080	2080	2080	2080	0
524	20230731	105600	128962585	2080	2080	2080	2080	0
525	20230731	105500	128962585	2080	2080	2080	2080	290
526	20230731	105400	128359385	2090	2090	2090	2090	0
527	20230731	105300	128359385	2090	2090	2090	2080	552
528	20230731	105200	127209340	2085	2085	2085	2085	0
529	20230731	105100	127209340	2085	2085	2085	2085	0
530	20230731	105000	127209340	2085	2085	2085	2085	0
531	20230731	104900	127209340	2085	2085	2085	2085	295
532	20230731	104800	126594265	2085	2085	2085	2085	90
533	20230731	104700	126406615	2085	2085	2085	2085	0
534	20230731	104600	126406615	2085	2085	2085	2085	14
535	20230731	104500	126377425	2085	2085	2085	2085	1
536	20230731	104400	126375340	2085	2085	2085	2085	837
537	20230731	104300	124630195	2090	2090	2090	2090	0
538	20230731	104200	124630195	2090	2090	2090	2090	0
539	20230731	104100	124630195	2090	2090	2090	2090	0
540	20230731	104000	124630195	2090	2090	2090	2090	0
541	20230731	103900	124630195	2090	2090	2090	2090	0
542	20230731	103800	124630195	2090	2090	2090	2090	0
543	20230731	103700	124630195	2090	2090	2090	2090	20
544	20230731	103600	124588395	2080	2090	2090	2080	531
545	20230731	103500	123483905	2085	2085	2085	2080	1283
546	20230731	103400	120808940	2090	2090	2090	2090	142
547	20230731	103300	120512160	2095	2095	2095	2095	955
548	20230731	103200	118511435	2095	2095	2095	2095	301
549	20230731	103100	117880840	2100	2100	2100	2100	170
550	20230731	103000	117523840	2095	2100	2100	2095	11
551	20230731	102900	117500745	2100	2100	2100	2100	1
552	20230731	102800	117498645	2100	2100	2100	2090	294
553	20230731	102700	116882220	2100	2090	2100	2090	1874
554	20230731	102600	112954980	2095	2095	2095	2095	60
555	20230731	102500	112829280	2095	2095	2095	2095	0
556	20230731	102400	112829280	2095	2085	2095	2085	2033
557	20230731	102300	108583560	2085	2085	2085	2085	10
558	20230731	102200	108562710	2085	2080	2085	2080	315
559	20230731	102100	107907435	2080	2085	2085	2080	464
560	20230731	102000	106942085	2085	2085	2085	2085	0
561	20230731	101900	106942085	2085	2085	2085	2085	50
562	20230731	101800	106837835	2075	2075	2075	2075	17
563	20230731	101700	106802560	2075	2075	2075	2075	0
564	20230731	101600	106802560	2075	2075	2075	2075	0
565	20230731	101500	106802560	2075	2075	2075	2075	0
566	20230731	101400	106802560	2075	2075	2075	2075	0
567	20230731	101300	106802560	2075	2075	2075	2075	268
568	20230731	101200	106246460	2075	2075	2075	2075	0
569	20230731	101100	106246460	2075	2075	2075	2075	0
570	20230731	101000	106246460	2075	2075	2090	2075	1294
571	20230731	100900	103546785	2075	2075	2075	2075	5
572	20230731	100800	103536410	2075	2080	2085	2075	532
573	20230731	100700	102427615	2080	2080	2080	2080	2
574	20230731	100600	102423455	2085	2085	2090	2080	3225
575	20230731	100500	95699125	2085	2075	2085	2075	2958
576	20230731	100400	89544535	2075	2075	2075	2075	170
577	20230731	100300	89191785	2075	2075	2075	2075	0
578	20230731	100200	89191785	2075	2065	2075	2050	3056
579	20230731	100100	82896400	2060	2060	2060	2060	0
580	20230731	100000	82896400	2060	2060	2060	2060	0
581	20230731	095900	82896400	2060	2060	2060	2060	15
582	20230731	095800	82865500	2060	2060	2060	2060	517
583	20230731	095700	81800480	2070	2070	2070	2070	0
584	20230731	095600	81800480	2070	2070	2070	2070	0
585	20230731	095500	81800480	2070	2070	2070	2070	1
586	20230731	095400	81798410	2070	2070	2070	2070	46
587	20230731	095300	81703190	2070	2070	2070	2050	593
588	20230731	095200	80481365	2075	2075	2075	2075	531
589	20230731	095100	79379540	2075	2075	2075	2075	5
590	20230731	095000	79369165	2080	2080	2080	2080	21
591	20230731	094900	79325485	2080	2080	2080	2080	18
592	20230731	094800	79288045	2080	2080	2080	2080	749
593	20230731	094700	77730125	2090	2080	2090	2070	1502
594	20230731	094600	74596580	2085	2075	2085	2075	378
595	20230731	094500	73812220	2075	2075	2075	2060	3
596	20230731	094400	73806010	2070	2075	2080	2070	3781
597	20230731	094300	65958665	2080	2060	2080	2060	1052
598	20230731	094200	63788910	2055	2055	2055	2055	0
599	20230731	094100	63788910	2055	2055	2055	2055	47
600	20230731	094000	63692325	2045	2055	2055	2045	136
601	20230731	093900	63412935	2055	2055	2055	2045	36
602	20230731	093800	63339255	2055	2045	2060	2035	2586
603	20230731	093700	58039405	2035	2035	2040	2030	2085
604	20230731	093600	53791345	2035	2035	2035	2035	43
605	20230731	093500	53703840	2035	2035	2035	2035	638
606	20230731	093400	52405510	2040	2040	2040	2040	82
607	20230731	093300	52238230	2040	2040	2040	2040	3
608	20230731	093200	52232110	2035	2040	2040	2035	3
609	20230731	093100	52225995	2040	2040	2040	2040	2
610	20230731	093000	52221915	2040	2040	2040	2040	4
611	20230731	092900	52213755	2040	2040	2040	2040	531
612	20230731	092800	51130515	2040	2040	2040	2040	0
613	20230731	092700	51130515	2040	2040	2040	2040	0
614	20230731	092600	51130515	2040	2020	2045	2020	3359
615	20230731	092500	44333580	2020	2020	2020	2020	0
616	20230731	092400	44333580	2020	2020	2020	2020	1
617	20230731	092300	44331560	2020	2020	2020	2020	251
618	20230731	092200	43824540	2020	2015	2020	2010	1378
619	20230731	092100	41041665	2010	2010	2010	2010	56
620	20230731	092000	40929105	2020	2020	2020	2020	213
621	20230731	091900	40498845	2025	2020	2025	2020	682
622	20230731	091800	39120305	2025	2010	2025	2010	3268
623	20230731	091700	32546090	2025	2015	2025	2015	1194
624	20230731	091600	30136860	2020	2020	2020	2020	0
625	20230731	091500	30136860	2020	2020	2020	2005	1609
626	20230731	091400	26902410	2020	2020	2025	2010	2525
627	20230731	091300	21808060	2020	2040	2040	2020	808
628	20230731	091200	20161870	2040	2040	2040	2040	450
629	20230731	091100	19243870	2035	2040	2040	2035	2072
630	20230731	091000	15026900	2045	2045	2045	2045	78
631	20230731	090900	14867390	2045	2045	2045	2045	0
632	20230731	090800	14867390	2045	2045	2045	2045	88
633	20230731	090700	14687430	2050	2050	2050	2050	77
634	20230731	090600	14529580	2050	2050	2050	2050	321
635	20230731	090500	13871530	2050	2050	2050	2050	15
636	20230731	090400	13840780	2050	2050	2050	2050	79
637	20230731	090300	13678830	2055	2055	2055	2055	119
638	20230731	090200	13434285	2055	2035	2055	2035	2102
639	20230731	090100	9116715	2055	2055	2055	2055	2432
640	20230731	090000	4118955	2055	2055	2055	2035	2010