KissMeData/105630/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195100	1886374570	17930	17930	17930	17930	6640
3	20230731	195000	1886374570	17930	17930	17930	17930	0
4	20230731	194900	1886374570	17930	17930	17930	17930	0
5	20230731	194800	1886374570	17930	17930	17930	17930	0
6	20230731	194700	1886374570	17930	17930	17930	17930	0
7	20230731	194600	1886374570	17930	17930	17930	17930	0
8	20230731	194500	1886374570	17930	17930	17930	17930	0
9	20230731	194400	1886374570	17930	17930	17930	17930	0
10	20230731	194300	1886374570	17930	17930	17930	17930	0
11	20230731	194200	1886374570	17930	17930	17930	17930	0
12	20230731	194100	1886374570	17930	17930	17930	17930	0
13	20230731	194000	1886374570	17930	17930	17930	17930	0
14	20230731	193900	1886374570	17930	17930	17930	17930	0
15	20230731	193800	1886374570	17930	17930	17930	17930	0
16	20230731	193700	1886374570	17930	17930	17930	17930	0
17	20230731	193600	1886374570	17930	17930	17930	17930	0
18	20230731	193500	1886374570	17930	17930	17930	17930	0
19	20230731	193400	1886374570	17930	17930	17930	17930	0
20	20230731	193300	1886374570	17930	17930	17930	17930	0
21	20230731	193200	1886374570	17930	17930	17930	17930	0
22	20230731	193100	1886374570	17930	17930	17930	17930	0
23	20230731	193000	1886374570	17930	17930	17930	17930	0
24	20230731	192900	1886374570	17930	17930	17930	17930	0
25	20230731	192800	1886374570	17930	17930	17930	17930	0
26	20230731	192700	1886374570	17930	17930	17930	17930	0
27	20230731	192600	1886374570	17930	17930	17930	17930	0
28	20230731	192500	1886374570	17930	17930	17930	17930	0
29	20230731	192400	1886374570	17930	17930	17930	17930	0
30	20230731	192300	1886374570	17930	17930	17930	17930	0
31	20230731	192200	1886374570	17930	17930	17930	17930	0
32	20230731	192100	1886374570	17930	17930	17930	17930	6640
33	20230731	192000	1886374570	17930	17930	17930	17930	0
34	20230731	191900	1886374570	17930	17930	17930	17930	0
35	20230731	191800	1886374570	17930	17930	17930	17930	0
36	20230731	191700	1886374570	17930	17930	17930	17930	0
37	20230731	191600	1886374570	17930	17930	17930	17930	0
38	20230731	191500	1886374570	17930	17930	17930	17930	0
39	20230731	191400	1886374570	17930	17930	17930	17930	0
40	20230731	191300	1886374570	17930	17930	17930	17930	0
41	20230731	191200	1886374570	17930	17930	17930	17930	0
42	20230731	191100	1886374570	17930	17930	17930	17930	0
43	20230731	191000	1886374570	17930	17930	17930	17930	0
44	20230731	190900	1886374570	17930	17930	17930	17930	0
45	20230731	190800	1886374570	17930	17930	17930	17930	0
46	20230731	190700	1886374570	17930	17930	17930	17930	0
47	20230731	190600	1886374570	17930	17930	17930	17930	0
48	20230731	190500	1886374570	17930	17930	17930	17930	0
49	20230731	190400	1886374570	17930	17930	17930	17930	0
50	20230731	190300	1886374570	17930	17930	17930	17930	0
51	20230731	190200	1886374570	17930	17930	17930	17930	0
52	20230731	190100	1886374570	17930	17930	17930	17930	0
53	20230731	190000	1886374570	17930	17930	17930	17930	0
54	20230731	185900	1886374570	17930	17930	17930	17930	0
55	20230731	185800	1886374570	17930	17930	17930	17930	0
56	20230731	185700	1886374570	17930	17930	17930	17930	0
57	20230731	185600	1886374570	17930	17930	17930	17930	0
58	20230731	185500	1886374570	17930	17930	17930	17930	0
59	20230731	185400	1886374570	17930	17930	17930	17930	0
60	20230731	185300	1886374570	17930	17930	17930	17930	0
61	20230731	185200	1886374570	17930	17930	17930	17930	0
62	20230731	185100	1886374570	17930	17930	17930	17930	6640
63	20230731	185000	1886374570	17930	17930	17930	17930	0
64	20230731	184900	1886374570	17930	17930	17930	17930	0
65	20230731	184800	1886374570	17930	17930	17930	17930	0
66	20230731	184700	1886374570	17930	17930	17930	17930	0
67	20230731	184600	1886374570	17930	17930	17930	17930	0
68	20230731	184500	1886374570	17930	17930	17930	17930	0
69	20230731	184400	1886374570	17930	17930	17930	17930	0
70	20230731	184300	1886374570	17930	17930	17930	17930	0
71	20230731	184200	1886374570	17930	17930	17930	17930	0
72	20230731	184100	1886374570	17930	17930	17930	17930	0
73	20230731	184000	1886374570	17930	17930	17930	17930	0
74	20230731	183900	1886374570	17930	17930	17930	17930	0
75	20230731	183800	1886374570	17930	17930	17930	17930	0
76	20230731	183700	1886374570	17930	17930	17930	17930	0
77	20230731	183600	1886374570	17930	17930	17930	17930	0
78	20230731	183500	1886374570	17930	17930	17930	17930	0
79	20230731	183400	1886374570	17930	17930	17930	17930	0
80	20230731	183300	1886374570	17930	17930	17930	17930	0
81	20230731	183200	1886374570	17930	17930	17930	17930	0
82	20230731	183100	1886374570	17930	17930	17930	17930	0
83	20230731	183000	1886374570	17930	17930	17930	17930	0
84	20230731	182900	1886374570	17930	17930	17930	17930	0
85	20230731	182800	1886374570	17930	17930	17930	17930	0
86	20230731	182700	1886374570	17930	17930	17930	17930	0
87	20230731	182600	1886374570	17930	17930	17930	17930	0
88	20230731	182500	1886374570	17930	17930	17930	17930	0
89	20230731	182400	1886374570	17930	17930	17930	17930	0
90	20230731	182300	1886374570	17930	17930	17930	17930	0
91	20230731	182200	1886374570	17930	17930	17930	17930	0
92	20230731	182100	1886374570	17930	17930	17930	17930	6640
93	20230731	182000	1886374570	17930	17930	17930	17930	0
94	20230731	181900	1886374570	17930	17930	17930	17930	0
95	20230731	181800	1886374570	17930	17930	17930	17930	0
96	20230731	181700	1886374570	17930	17930	17930	17930	0
97	20230731	181600	1886374570	17930	17930	17930	17930	0
98	20230731	181500	1886374570	17930	17930	17930	17930	0
99	20230731	181400	1886374570	17930	17930	17930	17930	0
100	20230731	181300	1886374570	17930	17930	17930	17930	0
101	20230731	181200	1886374570	17930	17930	17930	17930	0
102	20230731	181100	1886374570	17930	17930	17930	17930	0
103	20230731	181000	1886374570	17930	17930	17930	17930	0
104	20230731	180900	1886374570	17930	17930	17930	17930	0
105	20230731	180800	1886374570	17930	17930	17930	17930	0
106	20230731	180700	1886374570	17930	17930	17930	17930	0
107	20230731	180600	1886374570	17930	17930	17930	17930	0
108	20230731	180500	1886374570	17930	17930	17930	17930	0
109	20230731	180400	1886374570	17930	17930	17930	17930	0
110	20230731	180300	1886374570	17930	17930	17930	17930	0
111	20230731	180200	1886374570	17930	17930	17930	17930	0
112	20230731	180100	1886374570	17930	17930	17930	17930	0
113	20230731	180000	1886374570	17930	17930	17930	17930	0
114	20230731	175900	1886374570	17930	17930	17930	17930	0
115	20230731	175800	1886374570	17930	17930	17930	17930	0
116	20230731	175700	1886374570	17930	17930	17930	17930	0
117	20230731	175600	1886374570	17930	17930	17930	17930	0
118	20230731	175500	1886374570	17930	17930	17930	17930	0
119	20230731	175400	1886374570	17930	17930	17930	17930	0
120	20230731	175300	1886374570	17930	17930	17930	17930	0
121	20230731	175200	1886374570	17930	17930	17930	17930	0
122	20230731	175100	1886374570	17930	17930	17930	17930	6640
123	20230731	175000	1886374570	17930	17930	17930	17930	0
124	20230731	174900	1886374570	17930	17930	17930	17930	0
125	20230731	174800	1886374570	17930	17930	17930	17930	0
126	20230731	174700	1886374570	17930	17930	17930	17930	0
127	20230731	174600	1886374570	17930	17930	17930	17930	0
128	20230731	174500	1886374570	17930	17930	17930	17930	0
129	20230731	174400	1886374570	17930	17930	17930	17930	0
130	20230731	174300	1886374570	17930	17930	17930	17930	0
131	20230731	174200	1886374570	17930	17930	17930	17930	0
132	20230731	174100	1886374570	17930	17930	17930	17930	0
133	20230731	174000	1886374570	17930	17930	17930	17930	0
134	20230731	173900	1886374570	17930	17930	17930	17930	0
135	20230731	173800	1886374570	17930	17930	17930	17930	0
136	20230731	173700	1886374570	17930	17930	17930	17930	0
137	20230731	173600	1886374570	17930	17930	17930	17930	0
138	20230731	173500	1886374570	17930	17930	17930	17930	0
139	20230731	173400	1886374570	17930	17930	17930	17930	0
140	20230731	173300	1886374570	17930	17930	17930	17930	0
141	20230731	173200	1886374570	17930	17930	17930	17930	0
142	20230731	173100	1886374570	17930	17930	17930	17930	0
143	20230731	173000	1886374570	17930	17930	17930	17930	0
144	20230731	172900	1886374570	17930	17930	17930	17930	0
145	20230731	172800	1886374570	17930	17930	17930	17930	0
146	20230731	172700	1886374570	17930	17930	17930	17930	0
147	20230731	172600	1886374570	17930	17930	17930	17930	0
148	20230731	172500	1886374570	17930	17930	17930	17930	0
149	20230731	172400	1886374570	17930	17930	17930	17930	0
150	20230731	172300	1886374570	17930	17930	17930	17930	0
151	20230731	172200	1886374570	17930	17930	17930	17930	0
152	20230731	172100	1886374570	17930	17930	17930	17930	6640
153	20230731	172000	1886374570	17930	17930	17930	17930	0
154	20230731	171900	1886374570	17930	17930	17930	17930	0
155	20230731	171800	1886374570	17930	17930	17930	17930	0
156	20230731	171700	1886374570	17930	17930	17930	17930	0
157	20230731	171600	1886374570	17930	17930	17930	17930	0
158	20230731	171500	1886374570	17930	17930	17930	17930	0
159	20230731	171400	1886374570	17930	17930	17930	17930	0
160	20230731	171300	1886374570	17930	17930	17930	17930	0
161	20230731	171200	1886374570	17930	17930	17930	17930	0
162	20230731	171100	1886374570	17930	17930	17930	17930	0
163	20230731	171000	1886374570	17930	17930	17930	17930	0
164	20230731	170900	1886374570	17930	17930	17930	17930	0
165	20230731	170800	1886374570	17930	17930	17930	17930	0
166	20230731	170700	1886374570	17930	17930	17930	17930	0
167	20230731	170600	1886374570	17930	17930	17930	17930	0
168	20230731	170500	1886374570	17930	17930	17930	17930	0
169	20230731	170400	1886374570	17930	17930	17930	17930	0
170	20230731	170300	1886374570	17930	17930	17930	17930	0
171	20230731	170200	1886374570	17930	17930	17930	17930	0
172	20230731	170100	1886374570	17930	17930	17930	17930	0
173	20230731	170000	1886374570	17930	17930	17930	17930	0
174	20230731	165900	1886374570	17930	17930	17930	17930	0
175	20230731	165800	1886374570	17930	17930	17930	17930	0
176	20230731	165700	1886374570	17930	17930	17930	17930	0
177	20230731	165600	1886374570	17930	17930	17930	17930	0
178	20230731	165500	1886374570	17930	17930	17930	17930	0
179	20230731	165400	1886374570	17930	17930	17930	17930	0
180	20230731	165300	1886374570	17930	17930	17930	17930	0
181	20230731	165200	1886374570	17930	17930	17930	17930	0
182	20230731	165100	1886374570	17930	17930	17930	17930	6640
183	20230731	165000	1886374570	17930	17930	17930	17930	0
184	20230731	164900	1886374570	17930	17930	17930	17930	0
185	20230731	164800	1886374570	17930	17930	17930	17930	0
186	20230731	164700	1886374570	17930	17930	17930	17930	0
187	20230731	164600	1886374570	17930	17930	17930	17930	0
188	20230731	164500	1886374570	17930	17930	17930	17930	0
189	20230731	164400	1886374570	17930	17930	17930	17930	0
190	20230731	164300	1886374570	17930	17930	17930	17930	0
191	20230731	164200	1886374570	17930	17930	17930	17930	0
192	20230731	164100	1886374570	17930	17930	17930	17930	0
193	20230731	164000	1886374570	17930	17930	17930	17930	0
194	20230731	163900	1886374570	17930	17930	17930	17930	0
195	20230731	163800	1886374570	17930	17930	17930	17930	0
196	20230731	163700	1886374570	17930	17930	17930	17930	0
197	20230731	163600	1886374570	17930	17930	17930	17930	0
198	20230731	163500	1886374570	17930	17930	17930	17930	0
199	20230731	163400	1886374570	17930	17930	17930	17930	0
200	20230731	163300	1886374570	17930	17930	17930	17930	0
201	20230731	163200	1886374570	17930	17930	17930	17930	0
202	20230731	163100	1886374570	17930	17930	17930	17930	0
203	20230731	163000	1886374570	17930	17930	17930	17930	0
204	20230731	162900	1886374570	17930	17930	17930	17930	0
205	20230731	162800	1886374570	17930	17930	17930	17930	0
206	20230731	162700	1886374570	17930	17930	17930	17930	0
207	20230731	162600	1886374570	17930	17930	17930	17930	0
208	20230731	162500	1886374570	17930	17930	17930	17930	0
209	20230731	162400	1886374570	17930	17930	17930	17930	0
210	20230731	162300	1886374570	17930	17930	17930	17930	0
211	20230731	162200	1886374570	17930	17930	17930	17930	0
212	20230731	162100	1886374570	17930	17930	17930	17930	6640
213	20230731	162000	1886374570	17930	17930	17930	17930	0
214	20230731	161900	1886374570	17930	17930	17930	17930	0
215	20230731	161800	1886374570	17930	17930	17930	17930	0
216	20230731	161700	1886374570	17930	17930	17930	17930	0
217	20230731	161600	1886374570	17930	17930	17930	17930	0
218	20230731	161500	1886374570	17930	17930	17930	17930	0
219	20230731	161400	1886374570	17930	17930	17930	17930	0
220	20230731	161300	1886374570	17930	17930	17930	17930	0
221	20230731	161200	1886374570	17930	17930	17930	17930	0
222	20230731	161100	1886374570	17930	17930	17930	17930	0
223	20230731	161000	1886374570	17930	17930	17930	17930	0
224	20230731	160900	1886374570	17930	17930	17930	17930	0
225	20230731	160800	1886374570	17930	17930	17930	17930	0
226	20230731	160700	1886374570	17930	17930	17930	17930	0
227	20230731	160600	1886374570	17930	17930	17930	17930	0
228	20230731	160500	1886374570	17930	17930	17930	17930	0
229	20230731	160400	1886374570	17930	17930	17930	17930	0
230	20230731	160300	1886374570	17930	17930	17930	17930	0
231	20230731	160200	1886374570	17930	17930	17930	17930	0
232	20230731	160100	1886374570	17930	17930	17930	17930	0
233	20230731	160000	1886374570	17930	17930	17930	17930	0
234	20230731	155900	1886374570	17930	17930	17930	17930	0
235	20230731	155800	1886374570	17930	17930	17930	17930	0
236	20230731	155700	1886374570	17930	17930	17930	17930	0
237	20230731	155600	1886374570	17930	17930	17930	17930	0
238	20230731	155500	1886374570	17930	17930	17930	17930	0
239	20230731	155400	1886374570	17930	17930	17930	17930	0
240	20230731	155300	1886374570	17930	17930	17930	17930	0
241	20230731	155200	1886374570	17930	17930	17930	17930	0
242	20230731	155100	1886374570	17930	17930	17930	17930	6640
243	20230731	155000	1886374570	17930	17930	17930	17930	0
244	20230731	154900	1886374570	17930	17930	17930	17930	0
245	20230731	154800	1886374570	17930	17930	17930	17930	0
246	20230731	154700	1886374570	17930	17930	17930	17930	0
247	20230731	154600	1886374570	17930	17930	17930	17930	0
248	20230731	154500	1886374570	17930	17930	17930	17930	0
249	20230731	154400	1886374570	17930	17930	17930	17930	0
250	20230731	154300	1886374570	17930	17930	17930	17930	0
251	20230731	154200	1886374570	17930	17930	17930	17930	0
252	20230731	154100	1886374570	17930	17930	17930	17930	0
253	20230731	154000	1886374570	17930	17930	17930	17930	0
254	20230731	153900	1886374570	17930	17930	17930	17930	0
255	20230731	153800	1886374570	17930	17930	17930	17930	0
256	20230731	153700	1886374570	17930	17930	17930	17930	0
257	20230731	153600	1886374570	17930	17930	17930	17930	0
258	20230731	153500	1886374570	17930	17930	17930	17930	0
259	20230731	153400	1886374570	17930	17930	17930	17930	0
260	20230731	153300	1886374570	17930	17930	17930	17930	0
261	20230731	153200	1886374570	17930	17930	17930	17930	0
262	20230731	153100	1886374570	17930	17930	17930	17930	0
263	20230731	153000	1886374570	17930	17930	17930	17930	6640
264	20230731	152900	1767319370	18030	18030	18030	18030	0
265	20230731	152800	1767319370	18030	18030	18030	18030	0
266	20230731	152700	1767319370	18030	18030	18030	18030	0
267	20230731	152600	1767319370	18030	18030	18030	18030	0
268	20230731	152500	1767319370	18030	18030	18030	18030	0
269	20230731	152400	1767319370	18030	18030	18030	18030	0
270	20230731	152300	1767319370	18030	18030	18030	18030	0
271	20230731	152200	1767319370	18030	18030	18030	18030	0
272	20230731	152100	1767319370	18030	18030	18030	18030	0
273	20230731	152000	1767319370	18030	18030	18030	18030	0
274	20230731	151900	1767319370	18030	18020	18030	18010	260
275	20230731	151800	1762633730	18020	18030	18040	18020	2087
276	20230731	151700	1725006400	18030	18030	18040	18030	531
277	20230731	151600	1715429480	18030	18030	18040	18030	450
278	20230731	151500	1707313540	18030	18040	18050	18030	356
279	20230731	151400	1700890750	18040	18040	18050	18040	236
280	20230731	151300	1696631960	18030	18040	18040	18030	323
281	20230731	151200	1690805580	18030	18030	18040	18030	145
282	20230731	151100	1688189870	18040	18030	18040	18030	127
283	20230731	151000	1685898810	18030	18010	18040	18010	249
284	20230731	150900	1681411250	18010	18050	18050	18010	90
285	20230731	150800	1679788800	18020	18050	18060	18020	433
286	20230731	150700	1671977840	18060	18060	18060	18050	639
287	20230731	150600	1660438110	18060	18010	18070	18000	1506
288	20230731	150500	1633301740	18010	18000	18010	18000	218
289	20230731	150400	1629375610	18010	18000	18010	18000	161
290	20230731	150300	1626476060	18010	18010	18010	18000	1191
291	20230731	150200	1605026220	18010	18010	18010	18000	135
292	20230731	150100	1602595270	18000	18000	18010	18000	201
293	20230731	150000	1598975700	18010	18000	18010	18000	217
294	20230731	145900	1595068210	18010	18000	18010	17990	173
295	20230731	145800	1591953100	18000	17990	18000	17980	327
296	20230731	145700	1586070050	17990	17970	17990	17960	921
297	20230731	145600	1569518510	17970	17960	17970	17960	216
298	20230731	145500	1565637890	17960	17960	17960	17950	173
299	20230731	145400	1562530860	17960	17950	17960	17950	262
300	20230731	145300	1557825930	17950	17950	17950	17940	142
301	20230731	145200	1555277360	17950	17910	17950	17910	464
302	20230731	145100	1546959430	17920	17920	17920	17910	75
303	20230731	145000	1545615850	17920	17910	17920	17910	73
304	20230731	144900	1544308070	17910	17920	17930	17910	192
305	20230731	144800	1540867370	17930	17930	17930	17920	31
306	20230731	144700	1540311600	17920	17930	17930	17920	154
307	20230731	144600	1537550570	17930	17950	17950	17920	52
308	20230731	144500	1536617690	17960	17960	17970	17950	121
309	20230731	144400	1534445260	17970	17960	17970	17960	360
310	20230731	144300	1527979400	17970	17990	17990	17960	467
311	20230731	144200	1519580800	17990	18000	18000	17990	47
312	20230731	144100	1518734940	18000	18000	18000	17990	36
313	20230731	144000	1518086980	18000	17990	18000	17990	110
314	20230731	143900	1516107740	17990	18030	18030	17990	726
315	20230731	143800	1503031960	18030	18030	18030	18020	27
316	20230731	143700	1502545180	18030	18020	18030	18020	137
317	20230731	143600	1500075130	18020	18020	18030	18020	64
318	20230731	143500	1498921670	18030	18020	18030	18010	216
319	20230731	143400	1495029310	18010	18020	18020	18010	38
320	20230731	143300	1494344610	18010	18010	18020	18010	46
321	20230731	143200	1493516050	18020	18010	18020	18010	37
322	20230731	143100	1492849390	18020	18010	18020	18000	174
323	20230731	143000	1489715680	18010	18000	18010	18000	61
324	20230731	142900	1488617320	18010	18000	18010	18000	212
325	20230731	142800	1484799520	18010	18000	18010	18000	32
326	20230731	142700	1484223240	18010	18000	18010	17990	40
327	20230731	142600	1483503020	18010	18020	18020	17980	136
328	20230731	142500	1481054970	18020	18020	18030	18020	56
329	20230731	142400	1480045780	18020	18030	18030	18020	65
330	20230731	142300	1478874140	18030	18030	18030	18020	57
331	20230731	142200	1477846750	18030	18030	18030	18020	29
332	20230731	142100	1477323930	18020	18020	18030	18020	125
333	20230731	142000	1475071230	18010	17980	18010	17980	320
334	20230731	141900	1469314970	17970	17980	17980	17970	56
335	20230731	141800	1468308400	17970	17980	17980	17970	56
336	20230731	141700	1467301560	17970	17950	17970	17950	285
337	20230731	141600	1462181400	17960	17950	17960	17950	59
338	20230731	141500	1461122110	17960	17960	17960	17950	21
339	20230731	141400	1460744990	17960	17970	17970	17950	305
340	20230731	141300	1455265040	17960	17960	17970	17950	153
341	20230731	141200	1452517390	17960	17970	17970	17960	71
342	20230731	141100	1451242130	17950	17960	17970	17950	83
343	20230731	141000	1449751300	17970	17950	17970	17900	331
344	20230731	140900	1443810510	17900	17920	17950	17900	249
345	20230731	140800	1439348550	17930	17950	17950	17920	34
346	20230731	140700	1438738640	17940	17920	17950	17920	202
347	20230731	140600	1435118350	17920	17910	17920	17890	194
348	20230731	140500	1431644110	17910	17900	17910	17900	33
349	20230731	140400	1431053320	17890	17890	17900	17890	77
350	20230731	140300	1429675780	17880	17870	17880	17870	88
351	20230731	140200	1428102380	17880	17880	17890	17880	111
352	20230731	140100	1426117570	17890	17880	17890	17880	28
353	20230731	140000	1425616690	17900	17900	17910	17880	230
354	20230731	135900	1421500780	17910	17900	17910	17900	47
355	20230731	135800	1420659300	17910	17900	17910	17900	28
356	20230731	135700	1420157870	17910	17880	17910	17870	267
357	20230731	135600	1415382530	17870	17880	17880	17870	52
358	20230731	135500	1414452970	17880	17900	17900	17880	359
359	20230731	135400	1408030040	17900	17900	17900	17890	108
360	20230731	135300	1406097900	17900	17900	17900	17890	29
361	20230731	135200	1405578990	17890	17890	17910	17890	258
362	20230731	135100	1400962320	17890	17900	17900	17890	4
363	20230731	135000	1400890750	17890	17880	17900	17880	280
364	20230731	134900	1395881390	17870	17880	17890	17870	134
365	20230731	134800	1393485490	17890	17890	17890	17880	11
366	20230731	134700	1393288740	17880	17890	17890	17880	13
367	20230731	134600	1393056210	17870	17880	17890	17870	155
368	20230731	134500	1390285280	17860	17870	17870	17860	119
369	20230731	134400	1388158780	17870	17870	17870	17860	131
370	20230731	134300	1385817850	17870	17870	17870	17860	172
371	20230731	134200	1382744560	17860	17870	17870	17860	299
372	20230731	134100	1377401850	17860	17870	17870	17860	43
373	20230731	134000	1376633580	17870	17880	17880	17870	66
374	20230731	133900	1375454060	17870	17870	17880	17870	313
375	20230731	133800	1369860730	17870	17870	17870	17870	104
376	20230731	133700	1368002250	17870	17880	17880	17870	187
377	20230731	133600	1364658730	17880	17890	17890	17870	118
378	20230731	133500	1362548900	17880	17890	17900	17880	239
379	20230731	133400	1358274220	17900	17890	17900	17890	6
380	20230731	133300	1358166860	17900	17900	17900	17890	141
381	20230731	133200	1355644280	17900	17900	17900	17900	190
382	20230731	133100	1352243280	17910	17910	17910	17900	7
383	20230731	133000	1352117960	17910	17910	17910	17900	115
384	20230731	132900	1350059360	17900	17900	17900	17900	34
385	20230731	132800	1349450760	17910	17900	17910	17900	5
386	20230731	132700	1349361250	17900	17910	17910	17900	112
387	20230731	132600	1347356370	17900	17910	17910	17900	34
388	20230731	132500	1346747750	17900	17900	17900	17900	167
389	20230731	132400	1343758450	17900	17920	17920	17900	5
390	20230731	132300	1343668930	17900	17900	17920	17900	119
391	20230731	132200	1341537890	17900	17910	17920	17900	95
392	20230731	132100	1339836470	17910	17900	17910	17900	289
393	20230731	132000	1334660520	17900	17900	17910	17900	13
394	20230731	131900	1334427730	17910	17910	17910	17910	110
395	20230731	131800	1332457630	17910	17910	17920	17910	7
396	20230731	131700	1332332240	17920	17920	17930	17920	267
397	20230731	131600	1327546600	17930	17940	17940	17920	26
398	20230731	131500	1327080420	17930	17940	17940	17930	4
399	20230731	131400	1327008690	17940	17950	17950	17940	13
400	20230731	131300	1326775350	17940	17950	17960	17920	76
401	20230731	131200	1325411980	17930	17920	17960	17920	57
402	20230731	131100	1324390200	17920	17920	17920	17920	130
403	20230731	131000	1322060600	17920	17950	17960	17920	332
404	20230731	130900	1316110470	17920	17940	17950	17920	291
405	20230731	130800	1310891280	17920	17950	17950	17920	165
406	20230731	130700	1307933120	17930	17920	17950	17920	8
407	20230731	130600	1307789700	17920	17910	17950	17910	290
408	20230731	130500	1302591830	17930	17910	17930	17910	32
409	20230731	130400	1302018420	17910	17910	17920	17900	68
410	20230731	130300	1300800570	17900	17890	17900	17880	231
411	20230731	130200	1296666270	17890	17900	17900	17890	56
412	20230731	130100	1295664400	17880	17890	17890	17880	103
413	20230731	130000	1293821760	17900	17910	17910	17890	19
414	20230731	125900	1293481620	17880	17900	17900	17880	120
415	20230731	125800	1291333980	17900	17930	17930	17890	274
416	20230731	125700	1286428070	17920	17920	17930	17920	66
417	20230731	125600	1285245340	17910	17890	17920	17890	68
418	20230731	125500	1284027680	17890	17900	17900	17890	101
419	20230731	125400	1282220780	17900	17890	17900	17890	16
420	20230731	125300	1281934430	17890	17880	17900	17880	199
421	20230731	125200	1278374780	17890	17880	17890	17870	339
422	20230731	125100	1272314060	17870	17880	17890	17870	31
423	20230731	125000	1271759780	17880	17890	17890	17880	219
424	20230731	124900	1267843940	17880	17880	17880	17880	17
425	20230731	124800	1267539980	17880	17880	17910	17880	82
426	20230731	124700	1266073790	17870	17880	17920	17870	155
427	20230731	124600	1263303350	17880	17870	17880	17870	46
428	20230731	124500	1262481010	17880	17870	17880	17870	235
429	20230731	124400	1258280260	17910	17870	17910	17870	15
430	20230731	124300	1258011770	17910	17890	17910	17870	214
431	20230731	124200	1254181980	17910	17910	17910	17890	284
432	20230731	124100	1249099930	17900	17910	17910	17900	6
433	20230731	124000	1248992520	17910	17900	17910	17900	83
434	20230731	123900	1247506810	17900	17920	17920	17900	257
435	20230731	123800	1242904090	17920	17920	17920	17920	6
436	20230731	123700	1242796570	17930	17930	17930	17920	530
437	20230731	123600	1233294720	17940	17940	17940	17930	208
438	20230731	123500	1229564520	17930	17930	17930	17930	405
439	20230731	123400	1222302870	17930	17940	17940	17930	109
440	20230731	123300	1220348440	17940	17930	17940	17930	45
441	20230731	123200	1219541460	17940	17930	17940	17930	57
442	20230731	123100	1218518920	17940	17940	17940	17940	20
443	20230731	123000	1218160120	17950	17940	17950	17940	90
444	20230731	122900	1216545500	17940	17940	17940	17930	126
445	20230731	122800	1214285380	17950	17940	17950	17940	181
446	20230731	122700	1211038230	17930	17930	17940	17930	9
447	20230731	122600	1210876820	17930	17930	17940	17930	125
448	20230731	122500	1208635490	17930	17930	17940	17930	130
449	20230731	122400	1206303380	17940	17940	17940	17930	11
450	20230731	122300	1206106070	17930	17930	17940	17930	138
451	20230731	122200	1203631540	17930	17930	17940	17930	81
452	20230731	122100	1202178890	17940	17870	17960	17860	460
453	20230731	122000	1193940330	17870	17800	17870	17790	388
454	20230731	121900	1187016670	17800	17800	17800	17790	97
455	20230731	121800	1185290240	17800	17790	17800	17790	111
456	20230731	121700	1183315490	17790	17810	17810	17790	54
457	20230731	121600	1182354570	17800	17800	17810	17800	28
458	20230731	121500	1181856080	17800	17810	17810	17800	234
459	20230731	121400	1177689580	17800	17810	17810	17800	5
460	20230731	121300	1177600570	17800	17800	17810	17800	207
461	20230731	121200	1173915080	17810	17810	17810	17800	26
462	20230731	121100	1173452190	17800	17790	17800	17790	57
463	20230731	121000	1172437630	17800	17800	17810	17790	112
464	20230731	120900	1170445070	17800	17790	17800	17790	142
465	20230731	120800	1167917650	17790	17800	17800	17790	11
466	20230731	120700	1167721900	17800	17810	17810	17790	393
467	20230731	120600	1160726190	17810	17830	17830	17810	60
468	20230731	120500	1159657350	17800	17800	17800	17800	103
469	20230731	120400	1157823950	17800	17810	17810	17800	10
470	20230731	120300	1157645940	17810	17850	17850	17810	785
471	20230731	120200	1143645590	17840	17850	17850	17840	366
472	20230731	120100	1137116040	17840	17850	17860	17840	55
473	20230731	120000	1136134320	17850	17850	17860	17850	52
474	20230731	115900	1135206070	17850	17860	17860	17850	142
475	20230731	115800	1132671260	17850	17850	17860	17850	9
476	20230731	115700	1132510590	17850	17850	17860	17850	108
477	20230731	115600	1130582780	17850	17850	17860	17850	90
478	20230731	115500	1128976130	17860	17860	17860	17850	59
479	20230731	115400	1127922420	17870	17850	17870	17850	144
480	20230731	115300	1125350580	17860	17850	17860	17840	121
481	20230731	115200	1123191740	17840	17840	17850	17840	166
482	20230731	115100	1120228960	17840	17850	17850	17840	260
483	20230731	115000	1115589840	17850	17850	17860	17850	51
484	20230731	114900	1114679440	17840	17870	17870	17840	111
485	20230731	114800	1112697630	17870	17860	17870	17860	44
486	20230731	114700	1111911770	17850	17880	17880	17840	89
487	20230731	114600	1110321670	17870	17790	17890	17770	618
488	20230731	114500	1099301030	17780	17790	17790	17780	46
489	20230731	114400	1098482720	17780	17780	17780	17770	53
490	20230731	114300	1097540420	17770	17730	17820	17730	1053
491	20230731	114200	1078834670	17730	17740	17740	17730	86
492	20230731	114100	1077309770	17740	17740	17740	17740	104
493	20230731	114000	1075464810	17740	17750	17750	17740	76
494	20230731	113900	1074116380	17740	17740	17750	17730	1019
495	20230731	113800	1056039540	17750	17750	17760	17750	323
496	20230731	113700	1050306250	17760	17740	17760	17740	120
497	20230731	113600	1048176690	17740	17740	17740	17740	134
498	20230731	113500	1045799530	17750	17750	17750	17740	166
499	20230731	113400	1042854070	17750	17750	17750	17750	4
500	20230731	113300	1042783070	17760	17750	17760	17740	298
501	20230731	113200	1037493260	17750	17750	17760	17750	51
502	20230731	113100	1036587900	17750	17760	17760	17750	49
503	20230731	113000	1035718120	17750	17750	17760	17750	111
504	20230731	112900	1033747850	17740	17740	17750	17740	87
505	20230731	112800	1032204390	17750	17740	17750	17740	48
506	20230731	112700	1031352830	17740	17730	17740	17730	309
507	20230731	112600	1025871220	17740	17740	17750	17730	168
508	20230731	112500	1022891190	17750	17720	17750	17720	371
509	20230731	112400	1016313390	17720	17730	17730	17720	49
510	20230731	112300	1015445070	17720	17720	17720	17720	134
511	20230731	112200	1013070590	17720	17770	17770	17720	260
512	20230731	112100	1008458070	17770	17780	17780	17770	72
513	20230731	112000	1007177920	17770	17730	17770	17720	185
514	20230731	111900	1003895850	17720	17710	17730	17710	185
515	20230731	111800	1000617960	17720	17720	17720	17710	103
516	20230731	111700	998792830	17720	17750	17750	17710	633
517	20230731	111600	987566490	17750	17770	17770	17750	228
518	20230731	111500	983517510	17760	17760	17770	17760	61
519	20230731	111400	982434050	17760	17760	17770	17760	154
520	20230731	111300	979698820	17770	17770	17780	17770	69
521	20230731	111200	978472670	17770	17800	17800	17770	255
522	20230731	111100	973937200	17800	17800	17810	17800	300
523	20230731	111000	968597190	17810	17800	17810	17800	979
524	20230731	110900	951170750	17800	17810	17810	17800	212
525	20230731	110800	947397040	17810	17810	17810	17800	57
526	20230731	110700	946382300	17820	17800	17820	17800	15
527	20230731	110600	946115140	17810	17820	17820	17800	186
528	20230731	110500	942802620	17810	17810	17810	17800	73
529	20230731	110400	941502530	17810	17800	17810	17800	87
530	20230731	110300	939953840	17800	17810	17810	17800	107
531	20230731	110200	938049170	17810	17810	17820	17810	1025
532	20230731	110100	919793820	17800	17800	17810	17800	154
533	20230731	110000	917052570	17810	17800	17810	17800	11
534	20230731	105900	916856720	17810	17800	17810	17800	74
535	20230731	105800	915539490	17810	17800	17810	17800	204
536	20230731	105700	911907300	17810	17800	17810	17800	78
537	20230731	105600	910518570	17800	17820	17820	17800	222
538	20230731	105500	906566910	17810	17800	17820	17800	218
539	20230731	105400	902683330	17800	17810	17820	17800	1433
540	20230731	105300	877173210	17820	17810	17820	17800	1095
541	20230731	105200	857672070	17810	17790	17830	17790	1471
542	20230731	105100	831485800	17800	17780	17800	17770	3350
543	20230731	105000	771861270	17790	17790	17800	17760	168
544	20230731	104900	768875580	17790	17750	17790	17740	104
545	20230731	104800	767029490	17770	17830	17830	17760	1353
546	20230731	104700	742943750	17830	17820	17830	17820	398
547	20230731	104600	735848100	17830	17880	17880	17820	1067
548	20230731	104500	716816810	17880	17910	17970	17880	1320
549	20230731	104400	693164510	17910	17910	17920	17910	77
550	20230731	104300	691785110	17910	17910	17920	17910	260
551	20230731	104200	687128390	17910	17930	17930	17910	166
552	20230731	104100	684154130	17920	17920	17930	17920	49
553	20230731	104000	683276030	17920	17910	17920	17910	28
554	20230731	103900	682774310	17910	17910	17920	17910	256
555	20230731	103800	678189280	17910	17910	17910	17900	155
556	20230731	103700	675414600	17900	17920	17920	17900	9
557	20230731	103600	675253380	17920	17900	17920	17890	141
558	20230731	103500	672728920	17890	17900	17900	17890	67
559	20230731	103400	671530080	17890	17890	17900	17890	239
560	20230731	103300	667254270	17890	17890	17900	17890	14
561	20230731	103200	667003760	17900	17900	17910	17900	325
562	20230731	103100	661185140	17910	17910	17920	17910	90
563	20230731	103000	659573190	17910	17910	17910	17910	47
564	20230731	102900	658731420	17910	17910	17910	17900	221
565	20230731	102800	654775010	17900	17900	17920	17900	130
566	20230731	102700	652447840	17910	17900	17910	17900	233
567	20230731	102600	648277100	17910	17910	17920	17910	219
568	20230731	102500	644354590	17910	17920	17920	17910	154
569	20230731	102400	641595360	17920	17920	17920	17910	32
570	20230731	102300	641022010	17910	17920	17920	17910	195
571	20230731	102200	637529510	17910	17920	17920	17910	33
572	20230731	102100	636938470	17920	17910	17920	17910	158
573	20230731	102000	634108580	17910	17910	17920	17910	42
574	20230731	101900	633356320	17910	17910	17920	17910	149
575	20230731	101800	630687630	17910	17910	17920	17910	193
576	20230731	101700	627230880	17920	17920	17920	17910	81
577	20230731	101600	625779830	17910	17920	17920	17910	78
578	20230731	101500	624382840	17920	17920	17930	17910	202
579	20230731	101400	620763020	17910	17920	17920	17910	141
580	20230731	101300	618236610	17920	17930	17930	17920	326
581	20230731	101200	612391990	17930	17940	17940	17930	176
582	20230731	101100	609235280	17940	17940	17940	17930	14
583	20230731	101000	608984160	17930	17940	17940	17930	175
584	20230731	100900	605846270	17940	17950	17950	17930	434
585	20230731	100800	598056830	17960	17960	17960	17950	72
586	20230731	100700	596764170	17950	17950	17960	17950	341
587	20230731	100600	590642690	17950	17960	17960	17950	1078
588	20230731	100500	571292460	17960	17980	17980	17960	123
589	20230731	100400	569082410	17970	17990	17990	17970	56
590	20230731	100300	568075060	17990	18020	18020	17950	4069
591	20230731	100200	494825080	18020	18020	18030	18020	534
592	20230731	100100	485202360	18020	18020	18030	18020	766
593	20230731	100000	471398960	18020	18030	18040	18020	1171
594	20230731	095900	450295230	18030	18000	18030	18000	283
595	20230731	095800	445196070	18000	18000	18010	18000	56
596	20230731	095700	444187970	18010	17990	18010	17980	134
597	20230731	095600	441776750	18000	17980	18000	17980	99
598	20230731	095500	439996020	17990	17990	18000	17990	34
599	20230731	095400	439384260	17980	17990	17990	17980	325
600	20230731	095300	433538960	17990	17980	17990	17980	4
601	20230731	095200	433467030	17980	17970	17990	17970	125
602	20230731	095100	431219480	17970	17990	17990	17970	174
603	20230731	095000	428089850	17980	17970	17990	17970	178
604	20230731	094900	424889440	17980	17980	17990	17970	177
605	20230731	094800	421707260	17980	17960	17980	17960	112
606	20230731	094700	419694540	17970	17970	17970	17960	463
607	20230731	094600	411374880	17970	17960	17970	17960	206
608	20230731	094500	407673210	17970	17970	17980	17960	251
609	20230731	094400	403163180	17970	17970	17970	17960	270
610	20230731	094300	398311730	17980	17980	17980	17980	93
611	20230731	094200	396639590	17980	17980	17980	17980	35
612	20230731	094100	396010290	17960	17960	17980	17950	407
613	20230731	094000	388699170	17950	17970	17970	17950	108
614	20230731	093900	386759980	17970	18020	18020	17970	962
615	20230731	093800	369436400	18020	18030	18030	18020	191
616	20230731	093700	365994330	18020	18030	18030	18020	113
617	20230731	093600	363957840	18030	18060	18070	18030	237
618	20230731	093500	359680080	18070	18090	18090	18070	29
619	20230731	093400	359155960	18090	18130	18130	18090	118
620	20230731	093300	357019660	18140	18140	18140	18140	249
621	20230731	093200	352502800	18140	18150	18150	18140	141
622	20230731	093100	349944620	18170	18250	18250	18150	2904
623	20230731	093000	296994950	18250	18240	18250	18240	47
624	20230731	092900	296137250	18240	18200	18240	18200	208
625	20230731	092800	292344050	18250	18260	18260	18250	761
626	20230731	092700	278455780	18280	18270	18280	18270	86
627	20230731	092600	276884550	18260	18150	18260	18150	972
628	20230731	092500	259149140	18220	18210	18230	18140	467
629	20230731	092400	250641540	18220	18210	18220	18120	213
630	20230731	092300	246772300	18220	18180	18220	18180	29
631	20230731	092200	246244020	18130	18110	18130	18100	314
632	20230731	092100	240558410	18100	18070	18110	18070	143
633	20230731	092000	237971030	18070	18140	18140	18060	115
634	20230731	091900	235894040	18140	18060	18140	18060	30
635	20230731	091800	235351360	18070	18080	18080	18060	221
636	20230731	091700	231359120	18080	18060	18080	18060	1573
637	20230731	091600	202919640	18070	18080	18080	18030	618
638	20230731	091500	191769310	18080	17990	18080	17990	112
639	20230731	091400	189753280	18000	18000	18010	17990	52
640	20230731	091300	188817050	18000	18000	18000	17990	960
641	20230731	091200	171537120	18010	18060	18060	18010	429
642	20230731	091100	163807960	18060	18100	18140	18060	150
643	20230731	091000	161093300	18150	18200	18200	18150	5314
644	20230731	090900	64378550	18200	18200	18250	18200	843
645	20230731	090800	49035090	18200	18200	18250	18200	920
646	20230731	090700	32264060	18200	18210	18240	18200	110
647	20230731	090600	30258400	18200	18200	18240	18200	130
648	20230731	090500	27891500	18230	18200	18240	18200	159
649	20230731	090400	24996780	18200	18200	18230	18200	225
650	20230731	090300	20901750	18200	18200	18240	18200	220
651	20230731	090200	16895100	18200	18200	18250	18200	69
652	20230731	090100	15637490	18200	18160	18250	18100	474
653	20230731	090000	7027450	18160	18250	18250	18160	386