KissMeData/092200/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194400	2594225160	5820	5820	5820	5820	9306
3	20230731	194300	2594225160	5820	5820	5820	5820	0
4	20230731	194200	2594225160	5820	5820	5820	5820	0
5	20230731	194100	2594225160	5820	5820	5820	5820	0
6	20230731	194000	2594225160	5820	5820	5820	5820	0
7	20230731	193900	2594225160	5820	5820	5820	5820	0
8	20230731	193800	2594225160	5820	5820	5820	5820	0
9	20230731	193700	2594225160	5820	5820	5820	5820	0
10	20230731	193600	2594225160	5820	5820	5820	5820	0
11	20230731	193500	2594225160	5820	5820	5820	5820	0
12	20230731	193400	2594225160	5820	5820	5820	5820	0
13	20230731	193300	2594225160	5820	5820	5820	5820	0
14	20230731	193200	2594225160	5820	5820	5820	5820	0
15	20230731	193100	2594225160	5820	5820	5820	5820	0
16	20230731	193000	2594225160	5820	5820	5820	5820	0
17	20230731	192900	2594225160	5820	5820	5820	5820	0
18	20230731	192800	2594225160	5820	5820	5820	5820	0
19	20230731	192700	2594225160	5820	5820	5820	5820	0
20	20230731	192600	2594225160	5820	5820	5820	5820	0
21	20230731	192500	2594225160	5820	5820	5820	5820	0
22	20230731	192400	2594225160	5820	5820	5820	5820	0
23	20230731	192300	2594225160	5820	5820	5820	5820	0
24	20230731	192200	2594225160	5820	5820	5820	5820	0
25	20230731	192100	2594225160	5820	5820	5820	5820	0
26	20230731	192000	2594225160	5820	5820	5820	5820	0
27	20230731	191900	2594225160	5820	5820	5820	5820	0
28	20230731	191800	2594225160	5820	5820	5820	5820	0
29	20230731	191700	2594225160	5820	5820	5820	5820	0
30	20230731	191600	2594225160	5820	5820	5820	5820	0
31	20230731	191500	2594225160	5820	5820	5820	5820	0
32	20230731	191400	2594225160	5820	5820	5820	5820	9306
33	20230731	191300	2594225160	5820	5820	5820	5820	0
34	20230731	191200	2594225160	5820	5820	5820	5820	0
35	20230731	191100	2594225160	5820	5820	5820	5820	0
36	20230731	191000	2594225160	5820	5820	5820	5820	0
37	20230731	190900	2594225160	5820	5820	5820	5820	0
38	20230731	190800	2594225160	5820	5820	5820	5820	0
39	20230731	190700	2594225160	5820	5820	5820	5820	0
40	20230731	190600	2594225160	5820	5820	5820	5820	0
41	20230731	190500	2594225160	5820	5820	5820	5820	0
42	20230731	190400	2594225160	5820	5820	5820	5820	0
43	20230731	190300	2594225160	5820	5820	5820	5820	0
44	20230731	190200	2594225160	5820	5820	5820	5820	0
45	20230731	190100	2594225160	5820	5820	5820	5820	0
46	20230731	190000	2594225160	5820	5820	5820	5820	0
47	20230731	185900	2594225160	5820	5820	5820	5820	0
48	20230731	185800	2594225160	5820	5820	5820	5820	0
49	20230731	185700	2594225160	5820	5820	5820	5820	0
50	20230731	185600	2594225160	5820	5820	5820	5820	0
51	20230731	185500	2594225160	5820	5820	5820	5820	0
52	20230731	185400	2594225160	5820	5820	5820	5820	0
53	20230731	185300	2594225160	5820	5820	5820	5820	0
54	20230731	185200	2594225160	5820	5820	5820	5820	0
55	20230731	185100	2594225160	5820	5820	5820	5820	0
56	20230731	185000	2594225160	5820	5820	5820	5820	0
57	20230731	184900	2594225160	5820	5820	5820	5820	0
58	20230731	184800	2594225160	5820	5820	5820	5820	0
59	20230731	184700	2594225160	5820	5820	5820	5820	0
60	20230731	184600	2594225160	5820	5820	5820	5820	0
61	20230731	184500	2594225160	5820	5820	5820	5820	0
62	20230731	184400	2594225160	5820	5820	5820	5820	9306
63	20230731	184300	2594225160	5820	5820	5820	5820	0
64	20230731	184200	2594225160	5820	5820	5820	5820	0
65	20230731	184100	2594225160	5820	5820	5820	5820	0
66	20230731	184000	2594225160	5820	5820	5820	5820	0
67	20230731	183900	2594225160	5820	5820	5820	5820	0
68	20230731	183800	2594225160	5820	5820	5820	5820	0
69	20230731	183700	2594225160	5820	5820	5820	5820	0
70	20230731	183600	2594225160	5820	5820	5820	5820	0
71	20230731	183500	2594225160	5820	5820	5820	5820	0
72	20230731	183400	2594225160	5820	5820	5820	5820	0
73	20230731	183300	2594225160	5820	5820	5820	5820	0
74	20230731	183200	2594225160	5820	5820	5820	5820	0
75	20230731	183100	2594225160	5820	5820	5820	5820	0
76	20230731	183000	2594225160	5820	5820	5820	5820	0
77	20230731	182900	2594225160	5820	5820	5820	5820	0
78	20230731	182800	2594225160	5820	5820	5820	5820	0
79	20230731	182700	2594225160	5820	5820	5820	5820	0
80	20230731	182600	2594225160	5820	5820	5820	5820	0
81	20230731	182500	2594225160	5820	5820	5820	5820	0
82	20230731	182400	2594225160	5820	5820	5820	5820	0
83	20230731	182300	2594225160	5820	5820	5820	5820	0
84	20230731	182200	2594225160	5820	5820	5820	5820	0
85	20230731	182100	2594225160	5820	5820	5820	5820	0
86	20230731	182000	2594225160	5820	5820	5820	5820	0
87	20230731	181900	2594225160	5820	5820	5820	5820	0
88	20230731	181800	2594225160	5820	5820	5820	5820	0
89	20230731	181700	2594225160	5820	5820	5820	5820	0
90	20230731	181600	2594225160	5820	5820	5820	5820	0
91	20230731	181500	2594225160	5820	5820	5820	5820	0
92	20230731	181400	2594225160	5820	5820	5820	5820	9306
93	20230731	181300	2594225160	5820	5820	5820	5820	0
94	20230731	181200	2594225160	5820	5820	5820	5820	0
95	20230731	181100	2594225160	5820	5820	5820	5820	0
96	20230731	181000	2594225160	5820	5820	5820	5820	0
97	20230731	180900	2594225160	5820	5820	5820	5820	0
98	20230731	180800	2594225160	5820	5820	5820	5820	0
99	20230731	180700	2594225160	5820	5820	5820	5820	0
100	20230731	180600	2594225160	5820	5820	5820	5820	0
101	20230731	180500	2594225160	5820	5820	5820	5820	0
102	20230731	180400	2594225160	5820	5820	5820	5820	0
103	20230731	180300	2594225160	5820	5820	5820	5820	0
104	20230731	180200	2594225160	5820	5820	5820	5820	0
105	20230731	180100	2594225160	5820	5820	5820	5820	0
106	20230731	180000	2594225160	5820	5820	5820	5820	0
107	20230731	175900	2594225160	5820	5820	5820	5820	0
108	20230731	175800	2594225160	5820	5820	5820	5820	0
109	20230731	175700	2594225160	5820	5820	5820	5820	0
110	20230731	175600	2594225160	5820	5820	5820	5820	0
111	20230731	175500	2594225160	5820	5820	5820	5820	0
112	20230731	175400	2594225160	5820	5820	5820	5820	0
113	20230731	175300	2594225160	5820	5820	5820	5820	0
114	20230731	175200	2594225160	5820	5820	5820	5820	0
115	20230731	175100	2594225160	5820	5820	5820	5820	0
116	20230731	175000	2594225160	5820	5820	5820	5820	0
117	20230731	174900	2594225160	5820	5820	5820	5820	0
118	20230731	174800	2594225160	5820	5820	5820	5820	0
119	20230731	174700	2594225160	5820	5820	5820	5820	0
120	20230731	174600	2594225160	5820	5820	5820	5820	0
121	20230731	174500	2594225160	5820	5820	5820	5820	0
122	20230731	174400	2594225160	5820	5820	5820	5820	9306
123	20230731	174300	2594225160	5820	5820	5820	5820	0
124	20230731	174200	2594225160	5820	5820	5820	5820	0
125	20230731	174100	2594225160	5820	5820	5820	5820	0
126	20230731	174000	2594225160	5820	5820	5820	5820	0
127	20230731	173900	2594225160	5820	5820	5820	5820	0
128	20230731	173800	2594225160	5820	5820	5820	5820	0
129	20230731	173700	2594225160	5820	5820	5820	5820	0
130	20230731	173600	2594225160	5820	5820	5820	5820	0
131	20230731	173500	2594225160	5820	5820	5820	5820	0
132	20230731	173400	2594225160	5820	5820	5820	5820	0
133	20230731	173300	2594225160	5820	5820	5820	5820	0
134	20230731	173200	2594225160	5820	5820	5820	5820	0
135	20230731	173100	2594225160	5820	5820	5820	5820	0
136	20230731	173000	2594225160	5820	5820	5820	5820	0
137	20230731	172900	2594225160	5820	5820	5820	5820	0
138	20230731	172800	2594225160	5820	5820	5820	5820	0
139	20230731	172700	2594225160	5820	5820	5820	5820	0
140	20230731	172600	2594225160	5820	5820	5820	5820	0
141	20230731	172500	2594225160	5820	5820	5820	5820	0
142	20230731	172400	2594225160	5820	5820	5820	5820	0
143	20230731	172300	2594225160	5820	5820	5820	5820	0
144	20230731	172200	2594225160	5820	5820	5820	5820	0
145	20230731	172100	2594225160	5820	5820	5820	5820	0
146	20230731	172000	2594225160	5820	5820	5820	5820	0
147	20230731	171900	2594225160	5820	5820	5820	5820	0
148	20230731	171800	2594225160	5820	5820	5820	5820	0
149	20230731	171700	2594225160	5820	5820	5820	5820	0
150	20230731	171600	2594225160	5820	5820	5820	5820	0
151	20230731	171500	2594225160	5820	5820	5820	5820	0
152	20230731	171400	2594225160	5820	5820	5820	5820	9306
153	20230731	171300	2594225160	5820	5820	5820	5820	0
154	20230731	171200	2594225160	5820	5820	5820	5820	0
155	20230731	171100	2594225160	5820	5820	5820	5820	0
156	20230731	171000	2594225160	5820	5820	5820	5820	0
157	20230731	170900	2594225160	5820	5820	5820	5820	0
158	20230731	170800	2594225160	5820	5820	5820	5820	0
159	20230731	170700	2594225160	5820	5820	5820	5820	0
160	20230731	170600	2594225160	5820	5820	5820	5820	0
161	20230731	170500	2594225160	5820	5820	5820	5820	0
162	20230731	170400	2594225160	5820	5820	5820	5820	0
163	20230731	170300	2594225160	5820	5820	5820	5820	0
164	20230731	170200	2594225160	5820	5820	5820	5820	0
165	20230731	170100	2594225160	5820	5820	5820	5820	0
166	20230731	170000	2594225160	5820	5820	5820	5820	0
167	20230731	165900	2594225160	5820	5820	5820	5820	0
168	20230731	165800	2594225160	5820	5820	5820	5820	0
169	20230731	165700	2594225160	5820	5820	5820	5820	0
170	20230731	165600	2594225160	5820	5820	5820	5820	0
171	20230731	165500	2594225160	5820	5820	5820	5820	0
172	20230731	165400	2594225160	5820	5820	5820	5820	0
173	20230731	165300	2594225160	5820	5820	5820	5820	0
174	20230731	165200	2594225160	5820	5820	5820	5820	0
175	20230731	165100	2594225160	5820	5820	5820	5820	0
176	20230731	165000	2594225160	5820	5820	5820	5820	0
177	20230731	164900	2594225160	5820	5820	5820	5820	0
178	20230731	164800	2594225160	5820	5820	5820	5820	0
179	20230731	164700	2594225160	5820	5820	5820	5820	0
180	20230731	164600	2594225160	5820	5820	5820	5820	0
181	20230731	164500	2594225160	5820	5820	5820	5820	0
182	20230731	164400	2594225160	5820	5820	5820	5820	9306
183	20230731	164300	2594225160	5820	5820	5820	5820	0
184	20230731	164200	2594225160	5820	5820	5820	5820	0
185	20230731	164100	2594225160	5820	5820	5820	5820	0
186	20230731	164000	2594225160	5820	5820	5820	5820	0
187	20230731	163900	2594225160	5820	5820	5820	5820	0
188	20230731	163800	2594225160	5820	5820	5820	5820	0
189	20230731	163700	2594225160	5820	5820	5820	5820	0
190	20230731	163600	2594225160	5820	5820	5820	5820	0
191	20230731	163500	2594225160	5820	5820	5820	5820	0
192	20230731	163400	2594225160	5820	5820	5820	5820	0
193	20230731	163300	2594225160	5820	5820	5820	5820	0
194	20230731	163200	2594225160	5820	5820	5820	5820	0
195	20230731	163100	2594225160	5820	5820	5820	5820	0
196	20230731	163000	2594225160	5820	5820	5820	5820	0
197	20230731	162900	2594225160	5820	5820	5820	5820	0
198	20230731	162800	2594225160	5820	5820	5820	5820	0
199	20230731	162700	2594225160	5820	5820	5820	5820	0
200	20230731	162600	2594225160	5820	5820	5820	5820	0
201	20230731	162500	2594225160	5820	5820	5820	5820	0
202	20230731	162400	2594225160	5820	5820	5820	5820	0
203	20230731	162300	2594225160	5820	5820	5820	5820	0
204	20230731	162200	2594225160	5820	5820	5820	5820	0
205	20230731	162100	2594225160	5820	5820	5820	5820	0
206	20230731	162000	2594225160	5820	5820	5820	5820	0
207	20230731	161900	2594225160	5820	5820	5820	5820	0
208	20230731	161800	2594225160	5820	5820	5820	5820	0
209	20230731	161700	2594225160	5820	5820	5820	5820	0
210	20230731	161600	2594225160	5820	5820	5820	5820	0
211	20230731	161500	2594225160	5820	5820	5820	5820	0
212	20230731	161400	2594225160	5820	5820	5820	5820	9306
213	20230731	161300	2594225160	5820	5820	5820	5820	0
214	20230731	161200	2594225160	5820	5820	5820	5820	0
215	20230731	161100	2594225160	5820	5820	5820	5820	0
216	20230731	161000	2594225160	5820	5820	5820	5820	0
217	20230731	160900	2594225160	5820	5820	5820	5820	0
218	20230731	160800	2594225160	5820	5820	5820	5820	0
219	20230731	160700	2594225160	5820	5820	5820	5820	0
220	20230731	160600	2594225160	5820	5820	5820	5820	0
221	20230731	160500	2594225160	5820	5820	5820	5820	0
222	20230731	160400	2594225160	5820	5820	5820	5820	0
223	20230731	160300	2594225160	5820	5820	5820	5820	0
224	20230731	160200	2594225160	5820	5820	5820	5820	0
225	20230731	160100	2594225160	5820	5820	5820	5820	0
226	20230731	160000	2594225160	5820	5820	5820	5820	0
227	20230731	155900	2594225160	5820	5820	5820	5820	0
228	20230731	155800	2594225160	5820	5820	5820	5820	0
229	20230731	155700	2594225160	5820	5820	5820	5820	0
230	20230731	155600	2594225160	5820	5820	5820	5820	0
231	20230731	155500	2594225160	5820	5820	5820	5820	0
232	20230731	155400	2594225160	5820	5820	5820	5820	0
233	20230731	155300	2594225160	5820	5820	5820	5820	0
234	20230731	155200	2594225160	5820	5820	5820	5820	0
235	20230731	155100	2594225160	5820	5820	5820	5820	0
236	20230731	155000	2594225160	5820	5820	5820	5820	0
237	20230731	154900	2594225160	5820	5820	5820	5820	0
238	20230731	154800	2594225160	5820	5820	5820	5820	0
239	20230731	154700	2594225160	5820	5820	5820	5820	0
240	20230731	154600	2594225160	5820	5820	5820	5820	0
241	20230731	154500	2594225160	5820	5820	5820	5820	0
242	20230731	154400	2594225160	5820	5820	5820	5820	9306
243	20230731	154300	2594225160	5820	5820	5820	5820	0
244	20230731	154200	2594225160	5820	5820	5820	5820	0
245	20230731	154100	2594225160	5820	5820	5820	5820	0
246	20230731	154000	2594225160	5820	5820	5820	5820	0
247	20230731	153900	2594225160	5820	5820	5820	5820	0
248	20230731	153800	2594225160	5820	5820	5820	5820	0
249	20230731	153700	2594225160	5820	5820	5820	5820	0
250	20230731	153600	2594225160	5820	5820	5820	5820	0
251	20230731	153500	2594225160	5820	5820	5820	5820	0
252	20230731	153400	2594225160	5820	5820	5820	5820	0
253	20230731	153300	2594225160	5820	5820	5820	5820	0
254	20230731	153200	2594225160	5820	5820	5820	5820	0
255	20230731	153100	2594225160	5820	5820	5820	5820	0
256	20230731	153000	2594225160	5820	5820	5820	5820	9306
257	20230731	152900	2540064240	5790	5790	5790	5790	0
258	20230731	152800	2540064240	5790	5790	5790	5790	0
259	20230731	152700	2540064240	5790	5790	5790	5790	0
260	20230731	152600	2540064240	5790	5790	5790	5790	0
261	20230731	152500	2540064240	5790	5790	5790	5790	0
262	20230731	152400	2540064240	5790	5790	5790	5790	0
263	20230731	152300	2540064240	5790	5790	5790	5790	0
264	20230731	152200	2540064240	5790	5790	5790	5790	0
265	20230731	152100	2540064240	5790	5790	5790	5790	0
266	20230731	152000	2540064240	5790	5790	5790	5790	0
267	20230731	151900	2540064240	5790	5800	5800	5780	227
268	20230731	151800	2538748960	5790	5790	5790	5790	1361
269	20230731	151700	2530868770	5790	5790	5790	5790	20
270	20230731	151600	2530752970	5790	5790	5790	5790	99
271	20230731	151500	2530179760	5800	5800	5800	5800	340
272	20230731	151400	2528207760	5800	5800	5800	5800	2071
273	20230731	151300	2516195960	5810	5800	5810	5800	1376
274	20230731	151200	2508204050	5810	5800	5810	5800	1577
275	20230731	151100	2499054710	5810	5810	5810	5810	0
276	20230731	151000	2499054710	5810	5800	5810	5800	1779
277	20230731	150900	2488736490	5810	5810	5810	5800	173
278	20230731	150800	2487731370	5810	5810	5810	5800	219
279	20230731	150700	2486458990	5810	5790	5810	5790	3598
280	20230731	150600	2465599370	5790	5780	5790	5780	132
281	20230731	150500	2464836390	5780	5780	5780	5770	477
282	20230731	150400	2462079360	5780	5780	5780	5780	1765
283	20230731	150300	2451877660	5780	5770	5780	5770	36
284	20230731	150200	2451669800	5770	5780	5780	5770	75
285	20230731	150100	2451236850	5780	5780	5780	5780	0
286	20230731	150000	2451236850	5780	5780	5780	5780	389
287	20230731	145900	2448988430	5770	5780	5780	5770	190
288	20230731	145800	2447892030	5780	5780	5780	5780	60
289	20230731	145700	2447545230	5780	5760	5780	5760	522
290	20230731	145600	2444538490	5760	5760	5760	5760	0
291	20230731	145500	2444538490	5760	5780	5780	5760	274
292	20230731	145400	2442957700	5780	5780	5780	5780	10
293	20230731	145300	2442899900	5780	5780	5780	5780	304
294	20230731	145200	2441142780	5780	5780	5780	5780	35
295	20230731	145100	2440940480	5760	5770	5770	5760	2546
296	20230731	145000	2426266420	5770	5760	5770	5760	492
297	20230731	144900	2423432430	5770	5770	5770	5770	0
298	20230731	144800	2423432430	5770	5770	5770	5770	203
299	20230731	144700	2422261120	5780	5780	5780	5780	166
300	20230731	144600	2421301640	5770	5770	5770	5770	226
301	20230731	144500	2419997620	5780	5780	5780	5780	11
302	20230731	144400	2419934040	5770	5770	5770	5770	50
303	20230731	144300	2419645540	5770	5770	5770	5770	167
304	20230731	144200	2418681950	5760	5760	5760	5760	745
305	20230731	144100	2414390750	5760	5760	5760	5760	0
306	20230731	144000	2414390750	5760	5770	5770	5760	622
307	20230731	143900	2410804810	5770	5780	5780	5770	153
308	20230731	143800	2409921960	5760	5760	5760	5760	150
309	20230731	143700	2409057960	5760	5770	5770	5760	2000
310	20230731	143600	2397537620	5770	5770	5770	5770	40
311	20230731	143500	2397306820	5770	5770	5770	5770	277
312	20230731	143400	2395708530	5760	5760	5760	5760	40
313	20230731	143300	2395478130	5770	5760	5770	5760	614
314	20230731	143200	2391940390	5760	5770	5770	5760	228
315	20230731	143100	2390624850	5760	5770	5770	5760	149
316	20230731	143000	2389766120	5760	5770	5770	5760	879
317	20230731	142900	2384702880	5760	5760	5760	5760	800
318	20230731	142800	2380094880	5760	5760	5760	5760	450
319	20230731	142700	2377502880	5760	5760	5760	5760	800
320	20230731	142600	2372894880	5770	5770	5770	5770	2
321	20230731	142500	2372883340	5760	5760	5760	5760	0
322	20230731	142400	2372883340	5760	5760	5760	5760	0
323	20230731	142300	2372883340	5760	5760	5760	5760	613
324	20230731	142200	2369352460	5770	5770	5770	5770	2
325	20230731	142100	2369340920	5760	5770	5770	5760	80
326	20230731	142000	2368879940	5760	5760	5760	5760	8
327	20230731	141900	2368833860	5760	5760	5760	5760	110
328	20230731	141800	2368200260	5770	5770	5770	5770	5
329	20230731	141700	2368171410	5770	5770	5770	5770	57
330	20230731	141600	2367842520	5770	5770	5770	5770	100
331	20230731	141500	2367265520	5780	5780	5780	5780	103
332	20230731	141400	2366670180	5770	5770	5770	5770	137
333	20230731	141300	2365879690	5760	5770	5770	5760	211
334	20230731	141200	2364664220	5770	5760	5770	5760	92
335	20230731	141100	2364134280	5750	5750	5760	5750	2187
336	20230731	141000	2351548980	5760	5760	5760	5760	42
337	20230731	140900	2351307060	5760	5760	5760	5760	10
338	20230731	140800	2351249460	5760	5760	5760	5760	53
339	20230731	140700	2350944180	5750	5760	5770	5750	410
340	20230731	140600	2348581960	5760	5760	5760	5760	0
341	20230731	140500	2348581960	5760	5760	5760	5760	83
342	20230731	140400	2348103880	5760	5760	5760	5760	260
343	20230731	140300	2346606280	5760	5760	5760	5760	0
344	20230731	140200	2346606280	5760	5760	5760	5760	124
345	20230731	140100	2345892040	5760	5760	5760	5760	295
346	20230731	140000	2344192840	5760	5760	5760	5760	10
347	20230731	135900	2344135240	5750	5780	5780	5750	5402
348	20230731	135800	2313027260	5780	5780	5780	5780	1130
349	20230731	135700	2306495860	5770	5770	5770	5770	84
350	20230731	135600	2306011180	5770	5780	5780	5770	566
351	20230731	135500	2302744690	5780	5780	5780	5780	43
352	20230731	135400	2302496150	5770	5780	5780	5770	919
353	20230731	135300	2297187050	5780	5780	5780	5780	0
354	20230731	135200	2297187050	5780	5780	5780	5780	0
355	20230731	135100	2297187050	5780	5780	5780	5780	0
356	20230731	135000	2297187050	5780	5780	5780	5780	0
357	20230731	134900	2297187050	5780	5780	5780	5780	15
358	20230731	134800	2297100350	5780	5780	5780	5780	6
359	20230731	134700	2297065670	5790	5790	5790	5790	0
360	20230731	134600	2297065670	5790	5790	5790	5790	0
361	20230731	134500	2297065670	5790	5800	5800	5790	375
362	20230731	134400	2294894070	5790	5790	5790	5790	0
363	20230731	134300	2294894070	5790	5790	5790	5790	517
364	20230731	134200	2291900640	5790	5800	5800	5790	242
365	20230731	134100	2290497740	5800	5800	5800	5800	200
366	20230731	134000	2289337740	5800	5790	5800	5790	3859
367	20230731	133900	2266957150	5790	5790	5790	5780	2922
368	20230731	133800	2250058580	5790	5790	5790	5790	281
369	20230731	133700	2248431590	5790	5780	5790	5780	502
370	20230731	133600	2245530010	5780	5780	5780	5780	97
371	20230731	133500	2244969350	5780	5780	5780	5780	100
372	20230731	133400	2244391350	5780	5790	5790	5780	118
373	20230731	133300	2243708230	5780	5780	5780	5780	20
374	20230731	133200	2243592630	5790	5770	5790	5770	58
375	20230731	133100	2243257950	5770	5770	5770	5770	801
376	20230731	133000	2238636180	5770	5790	5790	5770	101
377	20230731	132900	2238053390	5770	5790	5790	5770	569
378	20230731	132800	2234770140	5770	5770	5770	5770	118
379	20230731	132700	2234089280	5770	5770	5770	5770	151
380	20230731	132600	2233218010	5770	5800	5800	5770	368
381	20230731	132500	2231094560	5800	5800	5800	5800	366
382	20230731	132400	2228971760	5800	5800	5800	5800	6
383	20230731	132300	2228936960	5800	5770	5800	5760	1805
384	20230731	132200	2218534470	5760	5800	5800	5760	241
385	20230731	132100	2217142010	5800	5790	5800	5790	653
386	20230731	132000	2213360840	5790	5760	5790	5760	946
387	20230731	131900	2207911550	5760	5770	5770	5760	100
388	20230731	131800	2207335450	5760	5780	5780	5760	1334
389	20230731	131700	2199640370	5760	5760	5760	5760	827
390	20230731	131600	2194876850	5770	5770	5770	5770	1055
391	20230731	131500	2188789500	5770	5770	5770	5770	0
392	20230731	131400	2188789500	5770	5770	5770	5770	0
393	20230731	131300	2188789500	5770	5780	5790	5770	81
394	20230731	131200	2188321110	5770	5770	5770	5770	29
395	20230731	131100	2188153780	5770	5770	5770	5770	40
396	20230731	131000	2187922980	5780	5780	5780	5780	2
397	20230731	130900	2187911420	5760	5760	5760	5760	748
398	20230731	130800	2183602940	5780	5780	5780	5780	201
399	20230731	130700	2182441160	5760	5760	5760	5760	130
400	20230731	130600	2181692360	5790	5790	5790	5790	1
401	20230731	130500	2181686570	5760	5770	5770	5760	100
402	20230731	130400	2181110470	5760	5800	5800	5760	123
403	20230731	130300	2180401890	5760	5760	5760	5760	200
404	20230731	130200	2179249890	5790	5790	5790	5790	500
405	20230731	130100	2176354890	5790	5790	5790	5790	7
406	20230731	130000	2176314360	5790	5790	5790	5790	17
407	20230731	125900	2176215930	5760	5770	5770	5760	29
408	20230731	125800	2176048690	5790	5770	5790	5770	466
409	20230731	125700	2173359830	5770	5770	5770	5770	363
410	20230731	125600	2171265320	5770	5780	5780	5770	584
411	20230731	125500	2167890610	5770	5780	5780	5770	3
412	20230731	125400	2167873280	5780	5780	5780	5780	209
413	20230731	125300	2166665260	5770	5780	5780	5770	291
414	20230731	125200	2164985690	5790	5790	5790	5790	7
415	20230731	125100	2164945160	5770	5770	5770	5770	0
416	20230731	125000	2164945160	5770	5770	5770	5770	3697
417	20230731	124900	2143613470	5770	5770	5770	5770	102
418	20230731	124800	2143024930	5770	5760	5770	5760	5915
419	20230731	124700	2108895560	5770	5780	5790	5770	1466
420	20230731	124600	2100434970	5790	5810	5810	5780	1709
421	20230731	124500	2090530980	5800	5760	5810	5760	1610
422	20230731	124400	2081207610	5760	5760	5760	5760	214
423	20230731	124300	2079974970	5760	5770	5770	5760	593
424	20230731	124200	2076559250	5760	5760	5760	5760	0
425	20230731	124100	2076559250	5760	5760	5760	5760	83
426	20230731	124000	2076081170	5760	5760	5760	5760	32
427	20230731	123900	2075896850	5760	5760	5760	5760	200
428	20230731	123800	2074744850	5770	5770	5770	5770	397
429	20230731	123700	2072454160	5770	5770	5780	5770	1779
430	20230731	123600	2062188830	5770	5770	5770	5770	498
431	20230731	123500	2059315370	5770	5770	5770	5770	380
432	20230731	123400	2057122770	5800	5780	5800	5780	961
433	20230731	123300	2051565090	5780	5780	5780	5780	2
434	20230731	123200	2051553530	5780	5780	5780	5780	188
435	20230731	123100	2050466890	5780	5780	5780	5780	88
436	20230731	123000	2049958250	5780	5780	5780	5780	359
437	20230731	122900	2047883230	5780	5780	5780	5780	38
438	20230731	122800	2047663590	5820	5770	5820	5770	1034
439	20230731	122700	2041665260	5770	5780	5780	5770	31
440	20230731	122600	2041486270	5780	5780	5780	5780	54
441	20230731	122500	2041174150	5780	5780	5780	5780	152
442	20230731	122400	2040295590	5780	5780	5780	5780	544
443	20230731	122300	2037151270	5780	5780	5780	5780	200
444	20230731	122200	2035995270	5790	5780	5790	5780	110
445	20230731	122100	2035359460	5780	5780	5780	5780	29
446	20230731	122000	2035191840	5780	5780	5780	5770	1178
447	20230731	121900	2028389780	5780	5790	5790	5780	467
448	20230731	121800	2025686350	5790	5810	5810	5790	1976
449	20230731	121700	2014225570	5800	5800	5800	5800	0
450	20230731	121600	2014225570	5800	5800	5800	5800	21
451	20230731	121500	2014103770	5810	5810	5810	5810	559
452	20230731	121400	2010855980	5810	5800	5810	5800	477
453	20230731	121300	2008084950	5800	5800	5800	5790	1068
454	20230731	121200	2001895550	5800	5800	5810	5800	508
455	20230731	121100	1998949110	5800	5800	5800	5800	520
456	20230731	121000	1995933110	5800	5800	5800	5800	0
457	20230731	120900	1995933110	5800	5800	5800	5800	0
458	20230731	120800	1995933110	5800	5800	5800	5790	301
459	20230731	120700	1994189230	5810	5810	5810	5810	192
460	20230731	120600	1993073710	5820	5800	5820	5800	6173
461	20230731	120500	1957159420	5800	5790	5810	5790	696
462	20230731	120400	1953121250	5790	5780	5790	5780	2376
463	20230731	120300	1939377860	5780	5800	5800	5780	1975
464	20230731	120200	1927947310	5800	5800	5800	5800	5385
465	20230731	120100	1896714310	5810	5810	5810	5810	31
466	20230731	120000	1896534200	5810	5810	5810	5810	224
467	20230731	115900	1895232760	5820	5820	5820	5820	60
468	20230731	115800	1894883560	5820	5820	5820	5820	109
469	20230731	115700	1894249180	5800	5800	5800	5800	150
470	20230731	115600	1893379180	5800	5810	5810	5800	1000
471	20230731	115500	1887577620	5810	5810	5810	5810	980
472	20230731	115400	1881883820	5810	5810	5810	5810	18
473	20230731	115300	1881779240	5800	5800	5800	5800	164
474	20230731	115200	1880828040	5810	5810	5810	5810	1
475	20230731	115100	1880822230	5800	5800	5810	5800	285
476	20230731	115000	1879169210	5800	5810	5810	5790	124
477	20230731	114900	1878450940	5810	5810	5810	5810	52
478	20230731	114800	1878148820	5810	5810	5810	5810	0
479	20230731	114700	1878148820	5810	5800	5810	5800	51
480	20230731	114600	1877853010	5810	5830	5830	5800	139
481	20230731	114500	1877045780	5800	5810	5810	5800	6742
482	20230731	114400	1837934470	5810	5830	5830	5810	257
483	20230731	114300	1836440160	5820	5830	5830	5820	85
484	20230731	114200	1835944960	5840	5830	5840	5830	504
485	20230731	114100	1833005950	5830	5830	5830	5830	2110
486	20230731	114000	1820704650	5830	5830	5830	5830	510
487	20230731	113900	1817731350	5830	5830	5830	5830	9
488	20230731	113800	1817678880	5830	5820	5830	5810	525
489	20230731	113700	1814623910	5810	5810	5810	5810	302
490	20230731	113600	1812869290	5810	5810	5820	5810	303
491	20230731	113500	1811107840	5820	5820	5820	5820	1430
492	20230731	113400	1802785240	5820	5830	5830	5820	2017
493	20230731	113300	1791040320	5830	5840	5840	5830	304
494	20230731	113200	1789267500	5840	5830	5840	5830	270
495	20230731	113100	1787693260	5830	5840	5840	5830	108
496	20230731	113000	1787063460	5840	5840	5840	5840	3525
497	20230731	112900	1766477460	5840	5840	5840	5840	1067
498	20230731	112800	1760246180	5840	5860	5860	5830	282
499	20230731	112700	1758597120	5860	5850	5860	5830	5014
500	20230731	112600	1729262310	5850	5860	5870	5850	8307
501	20230731	112500	1680578500	5860	5800	5860	5800	8241
502	20230731	112400	1632522060	5800	5790	5800	5790	1526
503	20230731	112300	1623681490	5780	5790	5790	5780	114
504	20230731	112200	1623021570	5790	5780	5790	5780	830
505	20230731	112100	1618222150	5780	5790	5790	5780	1074
506	20230731	112000	1612014120	5790	5800	5800	5790	736
507	20230731	111900	1607752670	5790	5800	5800	5790	868
508	20230731	111800	1602725770	5800	5790	5810	5790	581
509	20230731	111700	1599361470	5790	5810	5810	5790	1999
510	20230731	111600	1587769480	5810	5810	5810	5800	2189
511	20230731	111500	1575053260	5810	5800	5820	5800	6551
512	20230731	111400	1536986850	5800	5790	5800	5780	652
513	20230731	111300	1533206690	5800	5800	5810	5800	1580
514	20230731	111200	1524041690	5790	5770	5790	5770	3492
515	20230731	111100	1503840270	5770	5780	5780	5770	90
516	20230731	111000	1503320950	5770	5770	5770	5770	382
517	20230731	110900	1501116810	5780	5780	5790	5780	1209
518	20230731	110800	1494128750	5780	5780	5780	5780	869
519	20230731	110700	1489105930	5780	5780	5780	5780	1709
520	20230731	110600	1479227910	5790	5790	5790	5780	1051
521	20230731	110500	1473142770	5790	5810	5810	5790	1179
522	20230731	110400	1466308020	5810	5800	5810	5790	2668
523	20230731	110300	1450840130	5800	5810	5810	5790	3261
524	20230731	110200	1431931300	5810	5810	5820	5800	2060
525	20230731	110100	1419962890	5800	5810	5810	5780	1862
526	20230731	110000	1409178720	5810	5780	5810	5770	18165
527	20230731	105900	1303848820	5770	5790	5810	5770	22431
528	20230731	105800	1173720110	5790	5760	5790	5760	9034
529	20230731	105700	1121545570	5760	5750	5760	5730	1184
530	20230731	105600	1114732760	5750	5720	5750	5720	4431
531	20230731	105500	1089380470	5720	5720	5730	5710	6938
532	20230731	105400	1049694830	5720	5750	5750	5720	3773
533	20230731	105300	1028055240	5740	5740	5750	5710	2460
534	20230731	105200	1013962230	5740	5760	5760	5720	6166
535	20230731	105100	978575170	5760	5740	5770	5740	16558
536	20230731	105000	883310610	5740	5770	5780	5690	8653
537	20230731	104900	833605610	5770	5640	5770	5640	11367
538	20230731	104800	768534310	5640	5660	5660	5640	289
539	20230731	104700	766904330	5640	5660	5660	5640	2634
540	20230731	104600	752012270	5660	5660	5660	5660	222
541	20230731	104500	750755750	5660	5640	5660	5640	122
542	20230731	104400	750065450	5640	5640	5660	5640	4630
543	20230731	104300	723913720	5640	5640	5640	5640	112
544	20230731	104200	723282040	5630	5630	5640	5630	147
545	20230731	104100	722453070	5630	5630	5630	5630	3
546	20230731	104000	722436180	5630	5640	5640	5630	1018
547	20230731	103900	716694840	5640	5640	5640	5640	1155
548	20230731	103800	710180640	5640	5650	5650	5640	564
549	20230731	103700	706999440	5650	5640	5650	5640	92
550	20230731	103600	706479680	5640	5650	5650	5630	774
551	20230731	103500	702107010	5630	5630	5640	5620	303
552	20230731	103400	700398930	5610	5640	5640	5610	27
553	20230731	103300	700247340	5620	5620	5620	5610	1520
554	20230731	103200	691704950	5640	5640	5640	5620	309
555	20230731	103100	689964370	5640	5640	5640	5640	305
556	20230731	103000	688244170	5630	5630	5640	5630	95
557	20230731	102900	687709300	5630	5620	5630	5610	1900
558	20230731	102800	677012390	5630	5630	5630	5630	0
559	20230731	102700	677012390	5630	5640	5640	5630	31
560	20230731	102600	676837560	5640	5640	5640	5640	0
561	20230731	102500	676837560	5640	5640	5640	5610	333
562	20230731	102400	674959530	5640	5640	5650	5610	2706
563	20230731	102300	659681270	5610	5610	5640	5610	1679
564	20230731	102200	650237990	5600	5600	5620	5600	529
565	20230731	102100	647275490	5600	5620	5620	5600	146
566	20230731	102000	646454990	5620	5630	5630	5620	869
567	20230731	101900	641571080	5620	5620	5620	5620	343
568	20230731	101800	639643420	5620	5620	5620	5620	670
569	20230731	101700	635878020	5580	5610	5610	5580	504
570	20230731	101600	633060420	5610	5590	5610	5580	9560
571	20230731	101500	579617990	5590	5590	5620	5590	72
572	20230731	101400	579215210	5590	5580	5590	5580	130
573	20230731	101300	578489650	5580	5600	5600	5580	4182
574	20230731	101200	555072870	5610	5580	5620	5570	1176
575	20230731	101100	548474350	5570	5570	5570	5560	545
576	20230731	101000	545441800	5560	5590	5600	5530	8543
577	20230731	100900	497975380	5580	5600	5600	5580	5587
578	20230731	100800	466752440	5600	5620	5620	5600	1025
579	20230731	100700	460996170	5620	5620	5620	5620	50
580	20230731	100600	460715170	5620	5620	5620	5620	6
581	20230731	100500	460681450	5570	5610	5630	5570	11595
582	20230731	100400	395854180	5600	5620	5640	5600	1261
583	20230731	100300	388753720	5630	5600	5630	5600	276
584	20230731	100200	387200170	5590	5630	5630	5580	5723
585	20230731	100100	355162640	5630	5620	5630	5620	126
586	20230731	100000	354453460	5620	5630	5630	5620	501
587	20230731	095900	351637830	5600	5630	5630	5600	1249
588	20230731	095800	344637400	5630	5590	5630	5590	1363
589	20230731	095700	336981810	5590	5590	5590	5590	133
590	20230731	095600	336238340	5590	5590	5620	5590	481
591	20230731	095500	333546920	5590	5600	5600	5590	558
592	20230731	095400	330422550	5600	5600	5600	5600	894
593	20230731	095300	325416150	5600	5600	5600	5600	500
594	20230731	095200	322616150	5600	5610	5620	5600	4260
595	20230731	095100	298718840	5610	5610	5610	5610	10
596	20230731	095000	298662740	5620	5610	5620	5610	61
597	20230731	094900	298319990	5600	5600	5600	5600	2
598	20230731	094800	298308790	5600	5600	5610	5600	118
599	20230731	094700	297647590	5600	5610	5610	5600	223
600	20230731	094600	296397350	5620	5630	5640	5610	806
601	20230731	094500	291857210	5630	5630	5630	5630	0
602	20230731	094400	291857210	5630	5660	5660	5630	552
603	20230731	094300	288734420	5650	5640	5650	5640	2715
604	20230731	094200	273405100	5630	5630	5630	5630	2493
605	20230731	094100	259369510	5630	5610	5630	5610	881
606	20230731	094000	254418490	5610	5610	5610	5610	235
607	20230731	093900	253100140	5620	5610	5620	5610	170
608	20230731	093800	252146280	5610	5620	5620	5610	130
609	20230731	093700	251416770	5620	5620	5620	5600	414
610	20230731	093600	249094300	5620	5600	5620	5600	218
611	20230731	093500	247873480	5620	5620	5620	5620	30
612	20230731	093400	247704880	5630	5630	5630	5590	419
613	20230731	093300	245362590	5630	5630	5630	5630	9
614	20230731	093200	245311920	5630	5630	5630	5630	7
615	20230731	093100	245272510	5590	5610	5610	5590	565
616	20230731	093000	242110110	5630	5630	5630	5630	614
617	20230731	092900	238653290	5640	5590	5640	5590	1380
618	20230731	092800	230885650	5620	5580	5620	5580	515
619	20230731	092700	228000350	5590	5590	5590	5590	518
620	20230731	092600	225104730	5590	5620	5620	5590	346
621	20230731	092500	223165540	5620	5610	5620	5610	936
622	20230731	092400	217906260	5610	5610	5610	5610	11
623	20230731	092300	217844550	5610	5610	5610	5610	3205
624	20230731	092200	199864500	5600	5580	5600	5580	817
625	20230731	092100	195302440	5580	5580	5580	5580	1075
626	20230731	092000	189303940	5590	5560	5600	5550	1600
627	20230731	091900	180413180	5560	5610	5610	5550	318
628	20230731	091800	178645220	5600	5640	5640	5540	1583
629	20230731	091700	169836200	5550	5620	5650	5540	3247
630	20230731	091600	151795030	5560	5540	5590	5540	945
631	20230731	091500	146540390	5540	5540	5550	5540	157
632	20230731	091400	145670600	5540	5550	5550	5520	1534
633	20230731	091300	137183110	5540	5580	5580	5520	2792
634	20230731	091200	121677680	5570	5590	5590	5560	1479
635	20230731	091100	113424160	5590	5630	5630	5590	4775
636	20230731	091000	86605540	5660	5630	5660	5630	151
637	20230731	090900	85752560	5630	5630	5630	5620	796
638	20230731	090800	81271350	5630	5630	5650	5620	364
639	20230731	090700	79221940	5640	5640	5640	5640	77
640	20230731	090600	78787660	5650	5640	5650	5640	92
641	20230731	090500	78268570	5630	5650	5650	5630	402
642	20230731	090400	75997290	5650	5650	5650	5630	2124
643	20230731	090300	64021750	5650	5690	5690	5650	843
644	20230731	090200	59258280	5690	5660	5690	5650	1633
645	20230731	090100	50024340	5730	5650	5740	5650	3636
646	20230731	090000	29256410	5630	5650	5650	5630	5184