KissMeData/183190/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200700	2769656460	9740	9740	9740	9740	3071
3	20230731	200600	2769656460	9740	9740	9740	9740	0
4	20230731	200500	2769656460	9740	9740	9740	9740	0
5	20230731	200400	2769656460	9740	9740	9740	9740	0
6	20230731	200300	2769656460	9740	9740	9740	9740	0
7	20230731	200200	2769656460	9740	9740	9740	9740	0
8	20230731	200100	2769656460	9740	9740	9740	9740	0
9	20230731	200000	2769656460	9740	9740	9740	9740	0
10	20230731	195900	2769656460	9740	9740	9740	9740	0
11	20230731	195800	2769656460	9740	9740	9740	9740	0
12	20230731	195700	2769656460	9740	9740	9740	9740	0
13	20230731	195600	2769656460	9740	9740	9740	9740	0
14	20230731	195500	2769656460	9740	9740	9740	9740	0
15	20230731	195400	2769656460	9740	9740	9740	9740	0
16	20230731	195300	2769656460	9740	9740	9740	9740	0
17	20230731	195200	2769656460	9740	9740	9740	9740	0
18	20230731	195100	2769656460	9740	9740	9740	9740	0
19	20230731	195000	2769656460	9740	9740	9740	9740	0
20	20230731	194900	2769656460	9740	9740	9740	9740	0
21	20230731	194800	2769656460	9740	9740	9740	9740	0
22	20230731	194700	2769656460	9740	9740	9740	9740	0
23	20230731	194600	2769656460	9740	9740	9740	9740	0
24	20230731	194500	2769656460	9740	9740	9740	9740	0
25	20230731	194400	2769656460	9740	9740	9740	9740	0
26	20230731	194300	2769656460	9740	9740	9740	9740	0
27	20230731	194200	2769656460	9740	9740	9740	9740	0
28	20230731	194100	2769656460	9740	9740	9740	9740	0
29	20230731	194000	2769656460	9740	9740	9740	9740	0
30	20230731	193900	2769656460	9740	9740	9740	9740	0
31	20230731	193800	2769656460	9740	9740	9740	9740	0
32	20230731	193700	2769656460	9740	9740	9740	9740	3071
33	20230731	193600	2769656460	9740	9740	9740	9740	0
34	20230731	193500	2769656460	9740	9740	9740	9740	0
35	20230731	193400	2769656460	9740	9740	9740	9740	0
36	20230731	193300	2769656460	9740	9740	9740	9740	0
37	20230731	193200	2769656460	9740	9740	9740	9740	0
38	20230731	193100	2769656460	9740	9740	9740	9740	0
39	20230731	193000	2769656460	9740	9740	9740	9740	0
40	20230731	192900	2769656460	9740	9740	9740	9740	0
41	20230731	192800	2769656460	9740	9740	9740	9740	0
42	20230731	192700	2769656460	9740	9740	9740	9740	0
43	20230731	192600	2769656460	9740	9740	9740	9740	0
44	20230731	192500	2769656460	9740	9740	9740	9740	0
45	20230731	192400	2769656460	9740	9740	9740	9740	0
46	20230731	192300	2769656460	9740	9740	9740	9740	0
47	20230731	192200	2769656460	9740	9740	9740	9740	0
48	20230731	192100	2769656460	9740	9740	9740	9740	0
49	20230731	192000	2769656460	9740	9740	9740	9740	0
50	20230731	191900	2769656460	9740	9740	9740	9740	0
51	20230731	191800	2769656460	9740	9740	9740	9740	0
52	20230731	191700	2769656460	9740	9740	9740	9740	0
53	20230731	191600	2769656460	9740	9740	9740	9740	0
54	20230731	191500	2769656460	9740	9740	9740	9740	0
55	20230731	191400	2769656460	9740	9740	9740	9740	0
56	20230731	191300	2769656460	9740	9740	9740	9740	0
57	20230731	191200	2769656460	9740	9740	9740	9740	0
58	20230731	191100	2769656460	9740	9740	9740	9740	0
59	20230731	191000	2769656460	9740	9740	9740	9740	0
60	20230731	190900	2769656460	9740	9740	9740	9740	0
61	20230731	190800	2769656460	9740	9740	9740	9740	0
62	20230731	190700	2769656460	9740	9740	9740	9740	3071
63	20230731	190600	2769656460	9740	9740	9740	9740	0
64	20230731	190500	2769656460	9740	9740	9740	9740	0
65	20230731	190400	2769656460	9740	9740	9740	9740	0
66	20230731	190300	2769656460	9740	9740	9740	9740	0
67	20230731	190200	2769656460	9740	9740	9740	9740	0
68	20230731	190100	2769656460	9740	9740	9740	9740	0
69	20230731	190000	2769656460	9740	9740	9740	9740	0
70	20230731	185900	2769656460	9740	9740	9740	9740	0
71	20230731	185800	2769656460	9740	9740	9740	9740	0
72	20230731	185700	2769656460	9740	9740	9740	9740	0
73	20230731	185600	2769656460	9740	9740	9740	9740	0
74	20230731	185500	2769656460	9740	9740	9740	9740	0
75	20230731	185400	2769656460	9740	9740	9740	9740	0
76	20230731	185300	2769656460	9740	9740	9740	9740	0
77	20230731	185200	2769656460	9740	9740	9740	9740	0
78	20230731	185100	2769656460	9740	9740	9740	9740	0
79	20230731	185000	2769656460	9740	9740	9740	9740	0
80	20230731	184900	2769656460	9740	9740	9740	9740	0
81	20230731	184800	2769656460	9740	9740	9740	9740	0
82	20230731	184700	2769656460	9740	9740	9740	9740	0
83	20230731	184600	2769656460	9740	9740	9740	9740	0
84	20230731	184500	2769656460	9740	9740	9740	9740	0
85	20230731	184400	2769656460	9740	9740	9740	9740	0
86	20230731	184300	2769656460	9740	9740	9740	9740	0
87	20230731	184200	2769656460	9740	9740	9740	9740	0
88	20230731	184100	2769656460	9740	9740	9740	9740	0
89	20230731	184000	2769656460	9740	9740	9740	9740	0
90	20230731	183900	2769656460	9740	9740	9740	9740	0
91	20230731	183800	2769656460	9740	9740	9740	9740	0
92	20230731	183700	2769656460	9740	9740	9740	9740	3071
93	20230731	183600	2769656460	9740	9740	9740	9740	0
94	20230731	183500	2769656460	9740	9740	9740	9740	0
95	20230731	183400	2769656460	9740	9740	9740	9740	0
96	20230731	183300	2769656460	9740	9740	9740	9740	0
97	20230731	183200	2769656460	9740	9740	9740	9740	0
98	20230731	183100	2769656460	9740	9740	9740	9740	0
99	20230731	183000	2769656460	9740	9740	9740	9740	0
100	20230731	182900	2769656460	9740	9740	9740	9740	0
101	20230731	182800	2769656460	9740	9740	9740	9740	0
102	20230731	182700	2769656460	9740	9740	9740	9740	0
103	20230731	182600	2769656460	9740	9740	9740	9740	0
104	20230731	182500	2769656460	9740	9740	9740	9740	0
105	20230731	182400	2769656460	9740	9740	9740	9740	0
106	20230731	182300	2769656460	9740	9740	9740	9740	0
107	20230731	182200	2769656460	9740	9740	9740	9740	0
108	20230731	182100	2769656460	9740	9740	9740	9740	0
109	20230731	182000	2769656460	9740	9740	9740	9740	0
110	20230731	181900	2769656460	9740	9740	9740	9740	0
111	20230731	181800	2769656460	9740	9740	9740	9740	0
112	20230731	181700	2769656460	9740	9740	9740	9740	0
113	20230731	181600	2769656460	9740	9740	9740	9740	0
114	20230731	181500	2769656460	9740	9740	9740	9740	0
115	20230731	181400	2769656460	9740	9740	9740	9740	0
116	20230731	181300	2769656460	9740	9740	9740	9740	0
117	20230731	181200	2769656460	9740	9740	9740	9740	0
118	20230731	181100	2769656460	9740	9740	9740	9740	0
119	20230731	181000	2769656460	9740	9740	9740	9740	0
120	20230731	180900	2769656460	9740	9740	9740	9740	0
121	20230731	180800	2769656460	9740	9740	9740	9740	0
122	20230731	180700	2769656460	9740	9740	9740	9740	3071
123	20230731	180600	2769656460	9740	9740	9740	9740	0
124	20230731	180500	2769656460	9740	9740	9740	9740	0
125	20230731	180400	2769656460	9740	9740	9740	9740	0
126	20230731	180300	2769656460	9740	9740	9740	9740	0
127	20230731	180200	2769656460	9740	9740	9740	9740	0
128	20230731	180100	2769656460	9740	9740	9740	9740	0
129	20230731	180000	2769656460	9740	9740	9740	9740	0
130	20230731	175900	2769656460	9740	9740	9740	9740	0
131	20230731	175800	2769656460	9740	9740	9740	9740	0
132	20230731	175700	2769656460	9740	9740	9740	9740	0
133	20230731	175600	2769656460	9740	9740	9740	9740	0
134	20230731	175500	2769656460	9740	9740	9740	9740	0
135	20230731	175400	2769656460	9740	9740	9740	9740	0
136	20230731	175300	2769656460	9740	9740	9740	9740	0
137	20230731	175200	2769656460	9740	9740	9740	9740	0
138	20230731	175100	2769656460	9740	9740	9740	9740	0
139	20230731	175000	2769656460	9740	9740	9740	9740	0
140	20230731	174900	2769656460	9740	9740	9740	9740	0
141	20230731	174800	2769656460	9740	9740	9740	9740	0
142	20230731	174700	2769656460	9740	9740	9740	9740	0
143	20230731	174600	2769656460	9740	9740	9740	9740	0
144	20230731	174500	2769656460	9740	9740	9740	9740	0
145	20230731	174400	2769656460	9740	9740	9740	9740	0
146	20230731	174300	2769656460	9740	9740	9740	9740	0
147	20230731	174200	2769656460	9740	9740	9740	9740	0
148	20230731	174100	2769656460	9740	9740	9740	9740	0
149	20230731	174000	2769656460	9740	9740	9740	9740	0
150	20230731	173900	2769656460	9740	9740	9740	9740	0
151	20230731	173800	2769656460	9740	9740	9740	9740	0
152	20230731	173700	2769656460	9740	9740	9740	9740	3071
153	20230731	173600	2769656460	9740	9740	9740	9740	0
154	20230731	173500	2769656460	9740	9740	9740	9740	0
155	20230731	173400	2769656460	9740	9740	9740	9740	0
156	20230731	173300	2769656460	9740	9740	9740	9740	0
157	20230731	173200	2769656460	9740	9740	9740	9740	0
158	20230731	173100	2769656460	9740	9740	9740	9740	0
159	20230731	173000	2769656460	9740	9740	9740	9740	0
160	20230731	172900	2769656460	9740	9740	9740	9740	0
161	20230731	172800	2769656460	9740	9740	9740	9740	0
162	20230731	172700	2769656460	9740	9740	9740	9740	0
163	20230731	172600	2769656460	9740	9740	9740	9740	0
164	20230731	172500	2769656460	9740	9740	9740	9740	0
165	20230731	172400	2769656460	9740	9740	9740	9740	0
166	20230731	172300	2769656460	9740	9740	9740	9740	0
167	20230731	172200	2769656460	9740	9740	9740	9740	0
168	20230731	172100	2769656460	9740	9740	9740	9740	0
169	20230731	172000	2769656460	9740	9740	9740	9740	0
170	20230731	171900	2769656460	9740	9740	9740	9740	0
171	20230731	171800	2769656460	9740	9740	9740	9740	0
172	20230731	171700	2769656460	9740	9740	9740	9740	0
173	20230731	171600	2769656460	9740	9740	9740	9740	0
174	20230731	171500	2769656460	9740	9740	9740	9740	0
175	20230731	171400	2769656460	9740	9740	9740	9740	0
176	20230731	171300	2769656460	9740	9740	9740	9740	0
177	20230731	171200	2769656460	9740	9740	9740	9740	0
178	20230731	171100	2769656460	9740	9740	9740	9740	0
179	20230731	171000	2769656460	9740	9740	9740	9740	0
180	20230731	170900	2769656460	9740	9740	9740	9740	0
181	20230731	170800	2769656460	9740	9740	9740	9740	0
182	20230731	170700	2769656460	9740	9740	9740	9740	3071
183	20230731	170600	2769656460	9740	9740	9740	9740	0
184	20230731	170500	2769656460	9740	9740	9740	9740	0
185	20230731	170400	2769656460	9740	9740	9740	9740	0
186	20230731	170300	2769656460	9740	9740	9740	9740	0
187	20230731	170200	2769656460	9740	9740	9740	9740	0
188	20230731	170100	2769656460	9740	9740	9740	9740	0
189	20230731	170000	2769656460	9740	9740	9740	9740	0
190	20230731	165900	2769656460	9740	9740	9740	9740	0
191	20230731	165800	2769656460	9740	9740	9740	9740	0
192	20230731	165700	2769656460	9740	9740	9740	9740	0
193	20230731	165600	2769656460	9740	9740	9740	9740	0
194	20230731	165500	2769656460	9740	9740	9740	9740	0
195	20230731	165400	2769656460	9740	9740	9740	9740	0
196	20230731	165300	2769656460	9740	9740	9740	9740	0
197	20230731	165200	2769656460	9740	9740	9740	9740	0
198	20230731	165100	2769656460	9740	9740	9740	9740	0
199	20230731	165000	2769656460	9740	9740	9740	9740	0
200	20230731	164900	2769656460	9740	9740	9740	9740	0
201	20230731	164800	2769656460	9740	9740	9740	9740	0
202	20230731	164700	2769656460	9740	9740	9740	9740	0
203	20230731	164600	2769656460	9740	9740	9740	9740	0
204	20230731	164500	2769656460	9740	9740	9740	9740	0
205	20230731	164400	2769656460	9740	9740	9740	9740	0
206	20230731	164300	2769656460	9740	9740	9740	9740	0
207	20230731	164200	2769656460	9740	9740	9740	9740	0
208	20230731	164100	2769656460	9740	9740	9740	9740	0
209	20230731	164000	2769656460	9740	9740	9740	9740	0
210	20230731	163900	2769656460	9740	9740	9740	9740	0
211	20230731	163800	2769656460	9740	9740	9740	9740	0
212	20230731	163700	2769656460	9740	9740	9740	9740	3071
213	20230731	163600	2769656460	9740	9740	9740	9740	0
214	20230731	163500	2769656460	9740	9740	9740	9740	0
215	20230731	163400	2769656460	9740	9740	9740	9740	0
216	20230731	163300	2769656460	9740	9740	9740	9740	0
217	20230731	163200	2769656460	9740	9740	9740	9740	0
218	20230731	163100	2769656460	9740	9740	9740	9740	0
219	20230731	163000	2769656460	9740	9740	9740	9740	0
220	20230731	162900	2769656460	9740	9740	9740	9740	0
221	20230731	162800	2769656460	9740	9740	9740	9740	0
222	20230731	162700	2769656460	9740	9740	9740	9740	0
223	20230731	162600	2769656460	9740	9740	9740	9740	0
224	20230731	162500	2769656460	9740	9740	9740	9740	0
225	20230731	162400	2769656460	9740	9740	9740	9740	0
226	20230731	162300	2769656460	9740	9740	9740	9740	0
227	20230731	162200	2769656460	9740	9740	9740	9740	0
228	20230731	162100	2769656460	9740	9740	9740	9740	0
229	20230731	162000	2769656460	9740	9740	9740	9740	0
230	20230731	161900	2769656460	9740	9740	9740	9740	0
231	20230731	161800	2769656460	9740	9740	9740	9740	0
232	20230731	161700	2769656460	9740	9740	9740	9740	0
233	20230731	161600	2769656460	9740	9740	9740	9740	0
234	20230731	161500	2769656460	9740	9740	9740	9740	0
235	20230731	161400	2769656460	9740	9740	9740	9740	0
236	20230731	161300	2769656460	9740	9740	9740	9740	0
237	20230731	161200	2769656460	9740	9740	9740	9740	0
238	20230731	161100	2769656460	9740	9740	9740	9740	0
239	20230731	161000	2769656460	9740	9740	9740	9740	0
240	20230731	160900	2769656460	9740	9740	9740	9740	0
241	20230731	160800	2769656460	9740	9740	9740	9740	0
242	20230731	160700	2769656460	9740	9740	9740	9740	3071
243	20230731	160600	2769656460	9740	9740	9740	9740	0
244	20230731	160500	2769656460	9740	9740	9740	9740	0
245	20230731	160400	2769656460	9740	9740	9740	9740	0
246	20230731	160300	2769656460	9740	9740	9740	9740	0
247	20230731	160200	2769656460	9740	9740	9740	9740	0
248	20230731	160100	2769656460	9740	9740	9740	9740	0
249	20230731	160000	2769656460	9740	9740	9740	9740	0
250	20230731	155900	2769656460	9740	9740	9740	9740	0
251	20230731	155800	2769656460	9740	9740	9740	9740	0
252	20230731	155700	2769656460	9740	9740	9740	9740	0
253	20230731	155600	2769656460	9740	9740	9740	9740	0
254	20230731	155500	2769656460	9740	9740	9740	9740	0
255	20230731	155400	2769656460	9740	9740	9740	9740	0
256	20230731	155300	2769656460	9740	9740	9740	9740	0
257	20230731	155200	2769656460	9740	9740	9740	9740	0
258	20230731	155100	2769656460	9740	9740	9740	9740	0
259	20230731	155000	2769656460	9740	9740	9740	9740	0
260	20230731	154900	2769656460	9740	9740	9740	9740	0
261	20230731	154800	2769656460	9740	9740	9740	9740	0
262	20230731	154700	2769656460	9740	9740	9740	9740	0
263	20230731	154600	2769656460	9740	9740	9740	9740	0
264	20230731	154500	2769656460	9740	9740	9740	9740	0
265	20230731	154400	2769656460	9740	9740	9740	9740	0
266	20230731	154300	2769656460	9740	9740	9740	9740	0
267	20230731	154200	2769656460	9740	9740	9740	9740	0
268	20230731	154100	2769656460	9740	9740	9740	9740	0
269	20230731	154000	2769656460	9740	9740	9740	9740	0
270	20230731	153900	2769656460	9740	9740	9740	9740	0
271	20230731	153800	2769656460	9740	9740	9740	9740	0
272	20230731	153700	2769656460	9740	9740	9740	9740	3071
273	20230731	153600	2769656460	9740	9740	9740	9740	0
274	20230731	153500	2769656460	9740	9740	9740	9740	0
275	20230731	153400	2769656460	9740	9740	9740	9740	0
276	20230731	153300	2769656460	9740	9740	9740	9740	0
277	20230731	153200	2769656460	9740	9740	9740	9740	0
278	20230731	153100	2769656460	9740	9740	9740	9740	0
279	20230731	153000	2769656460	9740	9740	9740	9740	3071
280	20230731	152900	2739744920	9740	9740	9740	9740	0
281	20230731	152800	2739744920	9740	9740	9740	9740	0
282	20230731	152700	2739744920	9740	9740	9740	9740	0
283	20230731	152600	2739744920	9740	9740	9740	9740	0
284	20230731	152500	2739744920	9740	9740	9740	9740	0
285	20230731	152400	2739744920	9740	9740	9740	9740	0
286	20230731	152300	2739744920	9740	9740	9740	9740	0
287	20230731	152200	2739744920	9740	9740	9740	9740	0
288	20230731	152100	2739744920	9740	9740	9740	9740	0
289	20230731	152000	2739744920	9740	9740	9740	9740	0
290	20230731	151900	2739744920	9740	9720	9740	9720	300
291	20230731	151800	2736827380	9740	9730	9740	9720	852
292	20230731	151700	2728540320	9730	9740	9740	9730	113
293	20230731	151600	2727439750	9740	9730	9740	9730	132
294	20230731	151500	2726155370	9740	9730	9740	9730	52
295	20230731	151400	2725649260	9740	9740	9740	9730	402
296	20230731	151300	2721735090	9740	9730	9740	9730	449
297	20230731	151200	2717365260	9730	9730	9740	9730	237
298	20230731	151100	2715059240	9740	9740	9750	9740	125
299	20230731	151000	2713841730	9740	9740	9750	9740	570
300	20230731	150900	2708289920	9750	9750	9750	9740	166
301	20230731	150800	2706672490	9750	9750	9750	9740	73
302	20230731	150700	2705961340	9750	9750	9750	9740	254
303	20230731	150600	2703487350	9750	9740	9750	9730	143
304	20230731	150500	2702093750	9740	9760	9760	9740	90
305	20230731	150400	2701216480	9750	9770	9770	9750	4
306	20230731	150300	2701177430	9750	9780	9780	9750	565
307	20230731	150200	2695663620	9780	9760	9780	9760	97
308	20230731	150100	2694715480	9760	9770	9770	9740	827
309	20230731	150000	2686637510	9770	9770	9770	9760	108
310	20230731	145900	2685582360	9770	9740	9770	9740	123
311	20230731	145800	2684383280	9740	9740	9740	9730	620
312	20230731	145700	2678344490	9740	9740	9740	9730	170
313	20230731	145600	2676689190	9760	9760	9770	9760	104
314	20230731	145500	2675674140	9770	9740	9770	9720	9713
315	20230731	145400	2580913220	9730	9730	9730	9730	42
316	20230731	145300	2580504560	9730	9730	9740	9720	391
317	20230731	145200	2576700130	9730	9730	9730	9730	117
318	20230731	145100	2575561720	9730	9720	9730	9720	3
319	20230731	145000	2575532540	9720	9730	9730	9720	345
320	20230731	144900	2572179040	9720	9720	9720	9720	591
321	20230731	144800	2566434520	9730	9720	9730	9710	122
322	20230731	144700	2565248600	9720	9730	9730	9710	36
323	20230731	144600	2564898590	9730	9730	9730	9720	63
324	20230731	144500	2564285710	9730	9730	9730	9720	588
325	20230731	144400	2558570160	9720	9730	9740	9720	181
326	20230731	144300	2556808900	9740	9730	9740	9730	52
327	20230731	144200	2556302630	9730	9730	9740	9730	368
328	20230731	144100	2552718760	9740	9730	9740	9730	189
329	20230731	144000	2550878310	9740	9730	9740	9730	143
330	20230731	143900	2549486840	9730	9730	9730	9720	81
331	20230731	143800	2548698720	9740	9740	9740	9740	161
332	20230731	143700	2547130580	9740	9750	9760	9740	116
333	20230731	143600	2546000390	9760	9740	9760	9740	57
334	20230731	143500	2545444670	9760	9760	9760	9740	216
335	20230731	143400	2543338530	9760	9750	9760	9740	454
336	20230731	143300	2538912710	9750	9750	9760	9750	386
337	20230731	143200	2535149150	9750	9750	9750	9750	23
338	20230731	143100	2534924900	9740	9750	9750	9740	144
339	20230731	143000	2533521150	9750	9740	9750	9740	150
340	20230731	142900	2532059970	9750	9760	9760	9720	107
341	20230731	142800	2531017270	9760	9770	9770	9760	16
342	20230731	142700	2530861050	9770	9770	9780	9770	489
343	20230731	142600	2526080200	9770	9740	9780	9730	10180
344	20230731	142500	2426669710	9750	9750	9750	9750	29
345	20230731	142400	2426386960	9750	9750	9750	9750	26
346	20230731	142300	2426133460	9750	9700	9750	9680	409
347	20230731	142200	2422157200	9700	9750	9750	9700	1244
348	20230731	142100	2410066650	9750	9730	9750	9720	363
349	20230731	142000	2406534450	9730	9720	9730	9720	2058
350	20230731	141900	2386510500	9720	9720	9720	9720	38
351	20230731	141800	2386141140	9720	9720	9720	9720	32
352	20230731	141700	2385830100	9720	9720	9720	9720	35
353	20230731	141600	2385489900	9720	9720	9720	9720	136
354	20230731	141500	2384167980	9670	9670	9670	9670	0
355	20230731	141400	2384167980	9670	9720	9720	9670	716
356	20230731	141300	2377240850	9720	9710	9720	9710	153
357	20230731	141200	2375753810	9680	9680	9680	9680	0
358	20230731	141100	2375753810	9680	9680	9680	9680	628
359	20230731	141000	2369674770	9680	9740	9750	9680	11305
360	20230731	140900	2260096270	9740	9750	9750	9740	148
361	20230731	140800	2258653440	9740	9740	9750	9730	894
362	20230731	140700	2249945800	9730	9740	9740	9730	262
363	20230731	140600	2247395820	9740	9740	9740	9730	179
364	20230731	140500	2245653490	9740	9730	9740	9730	735
365	20230731	140400	2238497340	9730	9720	9730	9720	760
366	20230731	140300	2231108520	9720	9710	9720	9710	268
367	20230731	140200	2228505160	9710	9700	9710	9690	971
368	20230731	140100	2219085370	9700	9690	9700	9690	872
369	20230731	140000	2210626980	9700	9700	9700	9700	545
370	20230731	135900	2205340480	9700	9700	9700	9690	45
371	20230731	135800	2204904030	9700	9700	9700	9690	273
372	20230731	135700	2202255940	9690	9700	9710	9690	4584
373	20230731	135600	2157786760	9700	9730	9730	9700	787
374	20230731	135500	2150144900	9730	9720	9730	9720	650
375	20230731	135400	2143822270	9720	9710	9720	9700	152
376	20230731	135300	2142347190	9700	9730	9730	9690	540
377	20230731	135200	2137109150	9720	9690	9720	9690	15204
378	20230731	135100	1989487380	9690	9690	9690	9690	114
379	20230731	135000	1988382720	9690	9680	9690	9680	70
380	20230731	134900	1987704780	9680	9680	9690	9680	366
381	20230731	134800	1984161590	9680	9690	9690	9680	422
382	20230731	134700	1980076340	9680	9690	9690	9680	202
383	20230731	134600	1978119680	9680	9690	9690	9680	53
384	20230731	134500	1977606550	9690	9700	9700	9690	98
385	20230731	134400	1976656800	9690	9690	9700	9680	104
386	20230731	134300	1975648930	9680	9680	9690	9680	1288
387	20230731	134200	1963170630	9690	9680	9700	9680	89
388	20230731	134100	1962308690	9690	9690	9690	9680	73
389	20230731	134000	1961601770	9680	9690	9690	9680	157
390	20230731	133900	1960080790	9690	9690	9690	9680	885
391	20230731	133800	1951505280	9690	9700	9710	9690	1366
392	20230731	133700	1938255050	9700	9700	9710	9700	74
393	20230731	133600	1937537040	9700	9710	9710	9700	181
394	20230731	133500	1935780210	9700	9690	9700	9690	114
395	20230731	133400	1934675520	9690	9690	9710	9690	7487
396	20230731	133300	1862047700	9680	9690	9700	9680	322
397	20230731	133200	1858926580	9690	9700	9700	9690	34
398	20230731	133100	1858596980	9690	9700	9700	9690	474
399	20230731	133000	1854002280	9700	9690	9700	9690	17
400	20230731	132900	1853837480	9690	9690	9700	9690	320
401	20230731	132800	1850735580	9690	9690	9700	9690	1018
402	20230731	132700	1840871120	9700	9700	9700	9700	25
403	20230731	132600	1840628620	9700	9700	9700	9700	191
404	20230731	132500	1838775920	9700	9690	9700	9690	32
405	20230731	132400	1838465530	9690	9690	9700	9690	48
406	20230731	132300	1838000210	9700	9690	9700	9690	14
407	20230731	132200	1837864460	9690	9700	9700	9690	361
408	20230731	132100	1834362810	9700	9700	9700	9700	29
409	20230731	132000	1834081510	9690	9700	9700	9690	25
410	20230731	131900	1833839100	9690	9700	9700	9690	186
411	20230731	131800	1832034910	9700	9700	9700	9690	8311
412	20230731	131700	1751418410	9690	9690	9700	9690	134
413	20230731	131600	1750119630	9700	9700	9700	9700	40
414	20230731	131500	1749731630	9700	9700	9700	9690	463
415	20230731	131400	1745240600	9700	9690	9700	9690	1837
416	20230731	131300	1727435160	9680	9680	9690	9680	55
417	20230731	131200	1726902250	9690	9690	9690	9690	71
418	20230731	131100	1726214260	9690	9690	9690	9690	157
419	20230731	131000	1724692930	9690	9690	9690	9690	23
420	20230731	130900	1724470060	9680	9680	9680	9680	42
421	20230731	130800	1724063500	9680	9690	9690	9680	413
422	20230731	130700	1720064130	9680	9680	9680	9680	130
423	20230731	130600	1718805730	9690	9690	9690	9690	51
424	20230731	130500	1718311540	9690	9690	9690	9680	34
425	20230731	130400	1717982190	9690	9690	9690	9690	131
426	20230731	130300	1716712800	9690	9680	9690	9680	41
427	20230731	130200	1716315620	9680	9690	9690	9680	14
428	20230731	130100	1716179970	9670	9690	9690	9670	27
429	20230731	130000	1715918480	9690	9690	9690	9670	411
430	20230731	125900	1711939020	9690	9690	9690	9690	34
431	20230731	125800	1711609560	9690	9680	9690	9680	29
432	20230731	125700	1711328560	9680	9700	9700	9680	267
433	20230731	125600	1708739410	9700	9690	9700	9690	246
434	20230731	125500	1706353610	9690	9690	9690	9680	646
435	20230731	125400	1700094570	9690	9690	9700	9690	46
436	20230731	125300	1699648710	9690	9690	9690	9690	263
437	20230731	125200	1697100240	9690	9690	9690	9690	25
438	20230731	125100	1696857990	9690	9680	9690	9680	16
439	20230731	125000	1696703050	9680	9690	9690	9680	120
440	20230731	124900	1695540350	9690	9690	9690	9690	43
441	20230731	124800	1695123680	9690	9690	9690	9690	39
442	20230731	124700	1694745770	9690	9690	9690	9690	41
443	20230731	124600	1694348480	9690	9680	9690	9680	271
444	20230731	124500	1691723520	9680	9690	9690	9680	122
445	20230731	124400	1690542340	9690	9690	9690	9690	50
446	20230731	124300	1690057840	9690	9700	9700	9690	956
447	20230731	124200	1680790590	9700	9690	9700	9690	267
448	20230731	124100	1678202350	9690	9690	9690	9690	18
449	20230731	124000	1678027930	9690	9700	9700	9690	146
450	20230731	123900	1676612610	9700	9700	9700	9700	136
451	20230731	123800	1675293410	9700	9700	9700	9700	33
452	20230731	123700	1674973310	9700	9690	9700	9690	91
453	20230731	123600	1674091490	9690	9700	9700	9690	375
454	20230731	123500	1670457620	9700	9700	9700	9690	246
455	20230731	123400	1668072650	9700	9700	9700	9700	84
456	20230731	123300	1667257850	9690	9690	9690	9690	96
457	20230731	123200	1666327610	9690	9700	9700	9690	242
458	20230731	123100	1663981420	9690	9690	9700	9690	212
459	20230731	123000	1661927030	9690	9700	9700	9690	84
460	20230731	122900	1661112440	9690	9690	9690	9690	40
461	20230731	122800	1660724840	9700	9700	9700	9700	116
462	20230731	122700	1659599640	9690	9690	9690	9690	21
463	20230731	122600	1659396150	9690	9700	9700	9690	728
464	20230731	122500	1652341520	9690	9700	9700	9690	48
465	20230731	122400	1651876290	9700	9690	9700	9690	188
466	20230731	122300	1650053340	9690	9690	9690	9680	2320
467	20230731	122200	1627580050	9690	9690	9690	9690	140
468	20230731	122100	1626223450	9680	9690	9690	9680	142
469	20230731	122000	1624847670	9680	9690	9690	9680	352
470	20230731	121900	1621440250	9690	9690	9690	9690	36
471	20230731	121800	1621091410	9680	9680	9680	9680	477
472	20230731	121700	1616474050	9680	9680	9680	9680	33
473	20230731	121600	1616154610	9680	9680	9680	9680	54
474	20230731	121500	1615631890	9680	9680	9690	9670	177
475	20230731	121400	1613918430	9680	9680	9690	9680	113
476	20230731	121300	1612823570	9690	9690	9690	9680	956
477	20230731	121200	1603560000	9690	9690	9690	9680	444
478	20230731	121100	1599260800	9680	9690	9690	9680	17
479	20230731	121000	1599096080	9690	9690	9690	9690	141
480	20230731	120900	1597729790	9690	9680	9690	9680	248
481	20230731	120800	1595329030	9680	9680	9680	9680	609
482	20230731	120700	1589433910	9680	9670	9680	9670	117
483	20230731	120600	1588301380	9670	9670	9670	9670	27
484	20230731	120500	1588040290	9670	9660	9680	9660	66
485	20230731	120400	1587402270	9660	9680	9680	9660	1039
486	20230731	120300	1577365310	9680	9670	9680	9660	619
487	20230731	120200	1571377810	9670	9670	9670	9670	427
488	20230731	120100	1567248720	9660	9670	9670	9660	192
489	20230731	120000	1565393850	9660	9670	9670	9660	70
490	20230731	115900	1564717450	9670	9670	9670	9660	271
491	20230731	115800	1562097880	9670	9670	9670	9660	41
492	20230731	115700	1561701510	9670	9670	9670	9670	32
493	20230731	115600	1561392070	9670	9670	9670	9660	255
494	20230731	115500	1558926430	9660	9670	9670	9660	162
495	20230731	115400	1557361300	9670	9670	9670	9670	25
496	20230731	115300	1557119550	9670	9670	9670	9670	84
497	20230731	115200	1556307270	9670	9660	9670	9660	141
498	20230731	115100	1554943890	9660	9670	9670	9660	87
499	20230731	115000	1554102860	9670	9670	9670	9670	36
500	20230731	114900	1553754740	9670	9670	9670	9670	39
501	20230731	114800	1553377610	9670	9660	9670	9650	665
502	20230731	114700	1546954840	9660	9670	9670	9660	1121
503	20230731	114600	1536125880	9670	9670	9670	9670	40
504	20230731	114500	1535739080	9670	9670	9670	9670	188
505	20230731	114400	1533921120	9660	9660	9660	9660	30
506	20230731	114300	1533631320	9660	9670	9670	9660	146
507	20230731	114200	1532220600	9670	9670	9670	9670	68
508	20230731	114100	1531563040	9670	9660	9670	9660	32
509	20230731	114000	1531253910	9650	9650	9650	9650	18
510	20230731	113900	1531080210	9650	9670	9670	9650	1117
511	20230731	113800	1520298730	9670	9670	9670	9670	34
512	20230731	113700	1519969950	9670	9670	9670	9660	229
513	20230731	113600	1517756740	9670	9670	9670	9670	79
514	20230731	113500	1516992810	9670	9660	9670	9660	498
515	20230731	113400	1512182080	9660	9660	9660	9650	316
516	20230731	113300	1509130110	9650	9650	9650	9650	20
517	20230731	113200	1508937110	9660	9660	9660	9660	73
518	20230731	113100	1508231930	9660	9660	9660	9650	245
519	20230731	113000	1505865350	9660	9660	9660	9660	132
520	20230731	112900	1504590230	9650	9660	9660	9650	1660
521	20230731	112800	1488554640	9660	9660	9660	9660	34
522	20230731	112700	1488226200	9660	9660	9660	9660	130
523	20230731	112600	1486970400	9660	9660	9660	9660	59
524	20230731	112500	1486400460	9650	9660	9660	9650	81
525	20230731	112400	1485618530	9660	9660	9660	9650	116
526	20230731	112300	1484497980	9660	9660	9660	9660	234
527	20230731	112200	1482237540	9660	9660	9660	9660	249
528	20230731	112100	1479832200	9660	9660	9660	9660	149
529	20230731	112000	1478392860	9660	9650	9660	9640	462
530	20230731	111900	1473934450	9650	9640	9650	9640	386
531	20230731	111800	1470212280	9630	9630	9630	9630	73
532	20230731	111700	1469509290	9640	9630	9640	9630	40
533	20230731	111600	1469123840	9620	9620	9620	9620	62
534	20230731	111500	1468527400	9620	9620	9620	9620	56
535	20230731	111400	1467988680	9610	9640	9640	9610	33
536	20230731	111300	1467670870	9640	9610	9640	9610	523
537	20230731	111200	1462635530	9610	9630	9630	9610	376
538	20230731	111100	1459019500	9630	9640	9640	9630	326
539	20230731	111000	1455878860	9640	9630	9640	9630	54
540	20230731	110900	1455358440	9630	9640	9640	9630	221
541	20230731	110800	1453229100	9640	9640	9640	9640	40
542	20230731	110700	1452843500	9640	9650	9650	9640	52
543	20230731	110600	1452342100	9650	9650	9650	9650	44
544	20230731	110500	1451917500	9650	9650	9650	9650	124
545	20230731	110400	1450720900	9650	9650	9650	9640	160
546	20230731	110300	1449177180	9650	9650	9650	9640	247
547	20230731	110200	1446794820	9640	9650	9650	9640	120
548	20230731	110100	1445636840	9650	9650	9650	9650	138
549	20230731	110000	1444305140	9650	9640	9650	9640	49
550	20230731	105900	1443832700	9640	9640	9640	9640	36
551	20230731	105800	1443485660	9630	9590	9630	9590	155
552	20230731	105700	1441997010	9590	9610	9610	9590	550
553	20230731	105600	1436717230	9610	9640	9640	9610	215
554	20230731	105500	1434648960	9640	9640	9640	9630	133
555	20230731	105400	1433367870	9640	9640	9640	9640	187
556	20230731	105300	1431565190	9640	9640	9640	9640	67
557	20230731	105200	1430919310	9640	9640	9640	9640	44
558	20230731	105100	1430495150	9640	9630	9640	9630	30
559	20230731	105000	1430206010	9620	9630	9630	9620	129
560	20230731	104900	1428964740	9630	9630	9630	9630	332
561	20230731	104800	1425767580	9630	9640	9640	9630	45
562	20230731	104700	1425334070	9640	9660	9660	9640	137
563	20230731	104600	1424011150	9650	9660	9660	9650	930
564	20230731	104500	1415030180	9660	9660	9660	9660	28
565	20230731	104400	1414759700	9660	9660	9660	9660	550
566	20230731	104300	1409446700	9670	9670	9670	9660	735
567	20230731	104200	1402340150	9670	9670	9680	9660	50
568	20230731	104100	1401856560	9670	9670	9680	9670	54
569	20230731	104000	1401334100	9670	9670	9680	9670	267
570	20230731	103900	1398751970	9660	9660	9660	9660	115
571	20230731	103800	1397641070	9670	9670	9670	9670	26
572	20230731	103700	1397389650	9600	9700	9700	9600	7542
573	20230731	103600	1324851700	9700	9650	9700	9610	6106
574	20230731	103500	1266122670	9650	9690	9690	9650	5274
575	20230731	103400	1215165900	9700	9710	9710	9700	3318
576	20230731	103300	1182981210	9710	9720	9720	9700	1362
577	20230731	103200	1169754960	9710	9720	9720	9710	936
578	20230731	103100	1160666180	9710	9700	9730	9700	12600
579	20230731	103000	1038358100	9690	9700	9700	9690	132
580	20230731	102900	1037078270	9700	9700	9700	9680	509
581	20230731	102800	1032142970	9700	9690	9700	9690	1394
582	20230731	102700	1018634940	9680	9680	9680	9680	196
583	20230731	102600	1016737660	9680	9690	9690	9680	838
584	20230731	102500	1008624480	9690	9680	9690	9680	159
585	20230731	102400	1007083970	9680	9690	9690	9680	218
586	20230731	102300	1004972620	9690	9670	9690	9670	1988
587	20230731	102200	985728230	9680	9670	9680	9670	1222
588	20230731	102100	973910210	9680	9680	9680	9670	56
589	20230731	102000	973368540	9670	9670	9670	9670	46
590	20230731	101900	972923720	9680	9680	9680	9680	33
591	20230731	101800	972604280	9680	9670	9680	9670	1000
592	20230731	101700	962933000	9660	9670	9680	9660	1565
593	20230731	101600	947798930	9670	9670	9670	9670	353
594	20230731	101500	944385420	9670	9660	9670	9640	316
595	20230731	101400	941333270	9650	9650	9650	9630	1322
596	20230731	101300	928591030	9650	9650	9650	9640	585
597	20230731	101200	922946330	9650	9670	9670	9640	841
598	20230731	101100	914835160	9670	9670	9680	9670	138
599	20230731	101000	913499690	9670	9680	9680	9670	404
600	20230731	100900	909589070	9680	9690	9690	9680	265
601	20230731	100800	907021320	9690	9690	9690	9680	143
602	20230731	100700	905635800	9690	9690	9690	9680	373
603	20230731	100600	902023730	9680	9670	9690	9670	535
604	20230731	100500	896839930	9670	9660	9670	9660	2212
605	20230731	100400	875468320	9660	9670	9680	9660	264
606	20230731	100300	872915770	9670	9700	9700	9670	643
607	20230731	100200	866690030	9690	9680	9700	9680	357
608	20230731	100100	863230790	9700	9700	9700	9690	2066
609	20230731	100000	843191690	9690	9690	9700	9690	658
610	20230731	095900	836810900	9690	9700	9700	9690	918
611	20230731	095800	827907420	9690	9710	9720	9690	1880
612	20230731	095700	809662980	9710	9720	9720	9710	252
613	20230731	095600	807214920	9720	9720	9720	9710	79
614	20230731	095500	806447350	9720	9710	9720	9700	449
615	20230731	095400	802086700	9700	9700	9710	9700	1206
616	20230731	095300	790388000	9700	9720	9720	9700	5860
617	20230731	095200	733543700	9720	9730	9730	9700	227
618	20230731	095100	731340560	9730	9680	9730	9680	9608
619	20230731	095000	638183440	9680	9650	9680	9620	5813
620	20230731	094900	582013620	9660	9650	9660	9630	246
621	20230731	094800	579638730	9650	9650	9660	9650	516
622	20230731	094700	574659230	9630	9650	9650	9630	282
623	20230731	094600	571940060	9650	9640	9650	9640	1401
624	20230731	094500	558423180	9640	9640	9650	9630	316
625	20230731	094400	555379550	9640	9650	9660	9640	147
626	20230731	094300	553962000	9650	9660	9660	9650	609
627	20230731	094200	548084540	9660	9650	9660	9650	242
628	20230731	094100	545748020	9640	9650	9660	9640	1270
629	20230731	094000	533491400	9650	9640	9660	9640	2114
630	20230731	093900	513084280	9640	9630	9650	9630	799
631	20230731	093800	505387890	9640	9620	9640	9620	237
632	20230731	093700	503104520	9620	9620	9650	9620	1036
633	20230731	093600	493126240	9620	9630	9630	9620	1166
634	20230731	093500	481898700	9630	9620	9650	9600	3925
635	20230731	093400	444076930	9620	9620	9620	9600	929
636	20230731	093300	435140820	9620	9640	9640	9600	469
637	20230731	093200	430631090	9640	9650	9660	9610	1998
638	20230731	093100	411350010	9650	9640	9650	9600	568
639	20230731	093000	405870350	9640	9620	9650	9620	1074
640	20230731	092900	395524390	9620	9630	9630	9560	359
641	20230731	092800	392076290	9630	9630	9640	9630	505
642	20230731	092700	387213000	9630	9620	9630	9610	851
643	20230731	092600	379023310	9620	9600	9620	9550	447
644	20230731	092500	374729590	9540	9620	9630	9540	797
645	20230731	092400	367079260	9630	9580	9630	9570	5307
646	20230731	092300	316167540	9580	9530	9590	9530	1357
647	20230731	092200	303156800	9530	9570	9570	9530	1202
648	20230731	092100	291681280	9580	9580	9600	9580	261
649	20230731	092000	289178860	9590	9590	9600	9570	1595
650	20230731	091900	273876950	9590	9580	9590	9570	1768
651	20230731	091800	256931030	9580	9570	9580	9560	491
652	20230731	091700	252227660	9580	9570	9590	9530	1285
653	20230731	091600	239968220	9590	9530	9590	9530	1717
654	20230731	091500	223528620	9530	9540	9580	9520	502
655	20230731	091400	218740530	9530	9520	9540	9500	756
656	20230731	091300	211547170	9530	9560	9590	9530	1453
657	20230731	091200	197665450	9560	9540	9590	9540	290
658	20230731	091100	194892030	9540	9600	9600	9540	558
659	20230731	091000	189554340	9600	9550	9600	9540	1406
660	20230731	090900	176087990	9540	9600	9600	9440	1558
661	20230731	090800	161261130	9440	9520	9600	9410	1682
662	20230731	090700	145337980	9680	9710	9800	9400	935
663	20230731	090600	136333670	9710	9400	9800	9390	5234
664	20230731	090500	86019880	9400	9390	9400	9390	1593
665	20230731	090400	71047380	9390	9380	9390	9370	2495
666	20230731	090300	47622470	9390	9390	9390	9350	1394
667	20230731	090200	34535090	9390	9390	9390	9360	284
668	20230731	090100	31870390	9390	9400	9400	9360	445
669	20230731	090000	27691300	9400	9400	9400	9310	2948