KissMeData/192650/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200900	29411995710	13540	13540	13540	13540	25823
3	20230731	200800	29411995710	13540	13540	13540	13540	0
4	20230731	200700	29411995710	13540	13540	13540	13540	0
5	20230731	200600	29411995710	13540	13540	13540	13540	0
6	20230731	200500	29411995710	13540	13540	13540	13540	0
7	20230731	200400	29411995710	13540	13540	13540	13540	0
8	20230731	200300	29411995710	13540	13540	13540	13540	0
9	20230731	200200	29411995710	13540	13540	13540	13540	0
10	20230731	200100	29411995710	13540	13540	13540	13540	0
11	20230731	200000	29411995710	13540	13540	13540	13540	0
12	20230731	195900	29411995710	13540	13540	13540	13540	0
13	20230731	195800	29411995710	13540	13540	13540	13540	0
14	20230731	195700	29411995710	13540	13540	13540	13540	0
15	20230731	195600	29411995710	13540	13540	13540	13540	0
16	20230731	195500	29411995710	13540	13540	13540	13540	0
17	20230731	195400	29411995710	13540	13540	13540	13540	0
18	20230731	195300	29411995710	13540	13540	13540	13540	0
19	20230731	195200	29411995710	13540	13540	13540	13540	0
20	20230731	195100	29411995710	13540	13540	13540	13540	0
21	20230731	195000	29411995710	13540	13540	13540	13540	0
22	20230731	194900	29411995710	13540	13540	13540	13540	0
23	20230731	194800	29411995710	13540	13540	13540	13540	0
24	20230731	194700	29411995710	13540	13540	13540	13540	0
25	20230731	194600	29411995710	13540	13540	13540	13540	0
26	20230731	194500	29411995710	13540	13540	13540	13540	0
27	20230731	194400	29411995710	13540	13540	13540	13540	0
28	20230731	194300	29411995710	13540	13540	13540	13540	0
29	20230731	194200	29411995710	13540	13540	13540	13540	0
30	20230731	194100	29411995710	13540	13540	13540	13540	0
31	20230731	194000	29411995710	13540	13540	13540	13540	0
32	20230731	193900	29411995710	13540	13540	13540	13540	25823
33	20230731	193800	29411995710	13540	13540	13540	13540	0
34	20230731	193700	29411995710	13540	13540	13540	13540	0
35	20230731	193600	29411995710	13540	13540	13540	13540	0
36	20230731	193500	29411995710	13540	13540	13540	13540	0
37	20230731	193400	29411995710	13540	13540	13540	13540	0
38	20230731	193300	29411995710	13540	13540	13540	13540	0
39	20230731	193200	29411995710	13540	13540	13540	13540	0
40	20230731	193100	29411995710	13540	13540	13540	13540	0
41	20230731	193000	29411995710	13540	13540	13540	13540	0
42	20230731	192900	29411995710	13540	13540	13540	13540	0
43	20230731	192800	29411995710	13540	13540	13540	13540	0
44	20230731	192700	29411995710	13540	13540	13540	13540	0
45	20230731	192600	29411995710	13540	13540	13540	13540	0
46	20230731	192500	29411995710	13540	13540	13540	13540	0
47	20230731	192400	29411995710	13540	13540	13540	13540	0
48	20230731	192300	29411995710	13540	13540	13540	13540	0
49	20230731	192200	29411995710	13540	13540	13540	13540	0
50	20230731	192100	29411995710	13540	13540	13540	13540	0
51	20230731	192000	29411995710	13540	13540	13540	13540	0
52	20230731	191900	29411995710	13540	13540	13540	13540	0
53	20230731	191800	29411995710	13540	13540	13540	13540	0
54	20230731	191700	29411995710	13540	13540	13540	13540	0
55	20230731	191600	29411995710	13540	13540	13540	13540	0
56	20230731	191500	29411995710	13540	13540	13540	13540	0
57	20230731	191400	29411995710	13540	13540	13540	13540	0
58	20230731	191300	29411995710	13540	13540	13540	13540	0
59	20230731	191200	29411995710	13540	13540	13540	13540	0
60	20230731	191100	29411995710	13540	13540	13540	13540	0
61	20230731	191000	29411995710	13540	13540	13540	13540	0
62	20230731	190900	29411995710	13540	13540	13540	13540	25823
63	20230731	190800	29411995710	13540	13540	13540	13540	0
64	20230731	190700	29411995710	13540	13540	13540	13540	0
65	20230731	190600	29411995710	13540	13540	13540	13540	0
66	20230731	190500	29411995710	13540	13540	13540	13540	0
67	20230731	190400	29411995710	13540	13540	13540	13540	0
68	20230731	190300	29411995710	13540	13540	13540	13540	0
69	20230731	190200	29411995710	13540	13540	13540	13540	0
70	20230731	190100	29411995710	13540	13540	13540	13540	0
71	20230731	190000	29411995710	13540	13540	13540	13540	0
72	20230731	185900	29411995710	13540	13540	13540	13540	0
73	20230731	185800	29411995710	13540	13540	13540	13540	0
74	20230731	185700	29411995710	13540	13540	13540	13540	0
75	20230731	185600	29411995710	13540	13540	13540	13540	0
76	20230731	185500	29411995710	13540	13540	13540	13540	0
77	20230731	185400	29411995710	13540	13540	13540	13540	0
78	20230731	185300	29411995710	13540	13540	13540	13540	0
79	20230731	185200	29411995710	13540	13540	13540	13540	0
80	20230731	185100	29411995710	13540	13540	13540	13540	0
81	20230731	185000	29411995710	13540	13540	13540	13540	0
82	20230731	184900	29411995710	13540	13540	13540	13540	0
83	20230731	184800	29411995710	13540	13540	13540	13540	0
84	20230731	184700	29411995710	13540	13540	13540	13540	0
85	20230731	184600	29411995710	13540	13540	13540	13540	0
86	20230731	184500	29411995710	13540	13540	13540	13540	0
87	20230731	184400	29411995710	13540	13540	13540	13540	0
88	20230731	184300	29411995710	13540	13540	13540	13540	0
89	20230731	184200	29411995710	13540	13540	13540	13540	0
90	20230731	184100	29411995710	13540	13540	13540	13540	0
91	20230731	184000	29411995710	13540	13540	13540	13540	0
92	20230731	183900	29411995710	13540	13540	13540	13540	25823
93	20230731	183800	29411995710	13540	13540	13540	13540	0
94	20230731	183700	29411995710	13540	13540	13540	13540	0
95	20230731	183600	29411995710	13540	13540	13540	13540	0
96	20230731	183500	29411995710	13540	13540	13540	13540	0
97	20230731	183400	29411995710	13540	13540	13540	13540	0
98	20230731	183300	29411995710	13540	13540	13540	13540	0
99	20230731	183200	29411995710	13540	13540	13540	13540	0
100	20230731	183100	29411995710	13540	13540	13540	13540	0
101	20230731	183000	29411995710	13540	13540	13540	13540	0
102	20230731	182900	29411995710	13540	13540	13540	13540	0
103	20230731	182800	29411995710	13540	13540	13540	13540	0
104	20230731	182700	29411995710	13540	13540	13540	13540	0
105	20230731	182600	29411995710	13540	13540	13540	13540	0
106	20230731	182500	29411995710	13540	13540	13540	13540	0
107	20230731	182400	29411995710	13540	13540	13540	13540	0
108	20230731	182300	29411995710	13540	13540	13540	13540	0
109	20230731	182200	29411995710	13540	13540	13540	13540	0
110	20230731	182100	29411995710	13540	13540	13540	13540	0
111	20230731	182000	29411995710	13540	13540	13540	13540	0
112	20230731	181900	29411995710	13540	13540	13540	13540	0
113	20230731	181800	29411995710	13540	13540	13540	13540	0
114	20230731	181700	29411995710	13540	13540	13540	13540	0
115	20230731	181600	29411995710	13540	13540	13540	13540	0
116	20230731	181500	29411995710	13540	13540	13540	13540	0
117	20230731	181400	29411995710	13540	13540	13540	13540	0
118	20230731	181300	29411995710	13540	13540	13540	13540	0
119	20230731	181200	29411995710	13540	13540	13540	13540	0
120	20230731	181100	29411995710	13540	13540	13540	13540	0
121	20230731	181000	29411995710	13540	13540	13540	13540	0
122	20230731	180900	29411995710	13540	13540	13540	13540	25823
123	20230731	180800	29411995710	13540	13540	13540	13540	0
124	20230731	180700	29411995710	13540	13540	13540	13540	0
125	20230731	180600	29411995710	13540	13540	13540	13540	0
126	20230731	180500	29411995710	13540	13540	13540	13540	0
127	20230731	180400	29411995710	13540	13540	13540	13540	0
128	20230731	180300	29411995710	13540	13540	13540	13540	0
129	20230731	180200	29411995710	13540	13540	13540	13540	0
130	20230731	180100	29411995710	13540	13540	13540	13540	0
131	20230731	180000	29411995710	13540	13540	13540	13540	0
132	20230731	175900	29411995710	13540	13540	13540	13540	0
133	20230731	175800	29411995710	13540	13540	13540	13540	0
134	20230731	175700	29411995710	13540	13540	13540	13540	0
135	20230731	175600	29411995710	13540	13540	13540	13540	0
136	20230731	175500	29411995710	13540	13540	13540	13540	0
137	20230731	175400	29411995710	13540	13540	13540	13540	0
138	20230731	175300	29411995710	13540	13540	13540	13540	0
139	20230731	175200	29411995710	13540	13540	13540	13540	0
140	20230731	175100	29411995710	13540	13540	13540	13540	0
141	20230731	175000	29411995710	13540	13540	13540	13540	0
142	20230731	174900	29411995710	13540	13540	13540	13540	0
143	20230731	174800	29411995710	13540	13540	13540	13540	0
144	20230731	174700	29411995710	13540	13540	13540	13540	0
145	20230731	174600	29411995710	13540	13540	13540	13540	0
146	20230731	174500	29411995710	13540	13540	13540	13540	0
147	20230731	174400	29411995710	13540	13540	13540	13540	0
148	20230731	174300	29411995710	13540	13540	13540	13540	0
149	20230731	174200	29411995710	13540	13540	13540	13540	0
150	20230731	174100	29411995710	13540	13540	13540	13540	0
151	20230731	174000	29411995710	13540	13540	13540	13540	0
152	20230731	173900	29411995710	13540	13540	13540	13540	25823
153	20230731	173800	29411995710	13540	13540	13540	13540	0
154	20230731	173700	29411995710	13540	13540	13540	13540	0
155	20230731	173600	29411995710	13540	13540	13540	13540	0
156	20230731	173500	29411995710	13540	13540	13540	13540	0
157	20230731	173400	29411995710	13540	13540	13540	13540	0
158	20230731	173300	29411995710	13540	13540	13540	13540	0
159	20230731	173200	29411995710	13540	13540	13540	13540	0
160	20230731	173100	29411995710	13540	13540	13540	13540	0
161	20230731	173000	29411995710	13540	13540	13540	13540	0
162	20230731	172900	29411995710	13540	13540	13540	13540	0
163	20230731	172800	29411995710	13540	13540	13540	13540	0
164	20230731	172700	29411995710	13540	13540	13540	13540	0
165	20230731	172600	29411995710	13540	13540	13540	13540	0
166	20230731	172500	29411995710	13540	13540	13540	13540	0
167	20230731	172400	29411995710	13540	13540	13540	13540	0
168	20230731	172300	29411995710	13540	13540	13540	13540	0
169	20230731	172200	29411995710	13540	13540	13540	13540	0
170	20230731	172100	29411995710	13540	13540	13540	13540	0
171	20230731	172000	29411995710	13540	13540	13540	13540	0
172	20230731	171900	29411995710	13540	13540	13540	13540	0
173	20230731	171800	29411995710	13540	13540	13540	13540	0
174	20230731	171700	29411995710	13540	13540	13540	13540	0
175	20230731	171600	29411995710	13540	13540	13540	13540	0
176	20230731	171500	29411995710	13540	13540	13540	13540	0
177	20230731	171400	29411995710	13540	13540	13540	13540	0
178	20230731	171300	29411995710	13540	13540	13540	13540	0
179	20230731	171200	29411995710	13540	13540	13540	13540	0
180	20230731	171100	29411995710	13540	13540	13540	13540	0
181	20230731	171000	29411995710	13540	13540	13540	13540	0
182	20230731	170900	29411995710	13540	13540	13540	13540	25823
183	20230731	170800	29411995710	13540	13540	13540	13540	0
184	20230731	170700	29411995710	13540	13540	13540	13540	0
185	20230731	170600	29411995710	13540	13540	13540	13540	0
186	20230731	170500	29411995710	13540	13540	13540	13540	0
187	20230731	170400	29411995710	13540	13540	13540	13540	0
188	20230731	170300	29411995710	13540	13540	13540	13540	0
189	20230731	170200	29411995710	13540	13540	13540	13540	0
190	20230731	170100	29411995710	13540	13540	13540	13540	0
191	20230731	170000	29411995710	13540	13540	13540	13540	0
192	20230731	165900	29411995710	13540	13540	13540	13540	0
193	20230731	165800	29411995710	13540	13540	13540	13540	0
194	20230731	165700	29411995710	13540	13540	13540	13540	0
195	20230731	165600	29411995710	13540	13540	13540	13540	0
196	20230731	165500	29411995710	13540	13540	13540	13540	0
197	20230731	165400	29411995710	13540	13540	13540	13540	0
198	20230731	165300	29411995710	13540	13540	13540	13540	0
199	20230731	165200	29411995710	13540	13540	13540	13540	0
200	20230731	165100	29411995710	13540	13540	13540	13540	0
201	20230731	165000	29411995710	13540	13540	13540	13540	0
202	20230731	164900	29411995710	13540	13540	13540	13540	0
203	20230731	164800	29411995710	13540	13540	13540	13540	0
204	20230731	164700	29411995710	13540	13540	13540	13540	0
205	20230731	164600	29411995710	13540	13540	13540	13540	0
206	20230731	164500	29411995710	13540	13540	13540	13540	0
207	20230731	164400	29411995710	13540	13540	13540	13540	0
208	20230731	164300	29411995710	13540	13540	13540	13540	0
209	20230731	164200	29411995710	13540	13540	13540	13540	0
210	20230731	164100	29411995710	13540	13540	13540	13540	0
211	20230731	164000	29411995710	13540	13540	13540	13540	0
212	20230731	163900	29411995710	13540	13540	13540	13540	25823
213	20230731	163800	29411995710	13540	13540	13540	13540	0
214	20230731	163700	29411995710	13540	13540	13540	13540	0
215	20230731	163600	29411995710	13540	13540	13540	13540	0
216	20230731	163500	29411995710	13540	13540	13540	13540	0
217	20230731	163400	29411995710	13540	13540	13540	13540	0
218	20230731	163300	29411995710	13540	13540	13540	13540	0
219	20230731	163200	29411995710	13540	13540	13540	13540	0
220	20230731	163100	29411995710	13540	13540	13540	13540	0
221	20230731	163000	29411995710	13540	13540	13540	13540	0
222	20230731	162900	29411995710	13540	13540	13540	13540	0
223	20230731	162800	29411995710	13540	13540	13540	13540	0
224	20230731	162700	29411995710	13540	13540	13540	13540	0
225	20230731	162600	29411995710	13540	13540	13540	13540	0
226	20230731	162500	29411995710	13540	13540	13540	13540	0
227	20230731	162400	29411995710	13540	13540	13540	13540	0
228	20230731	162300	29411995710	13540	13540	13540	13540	0
229	20230731	162200	29411995710	13540	13540	13540	13540	0
230	20230731	162100	29411995710	13540	13540	13540	13540	0
231	20230731	162000	29411995710	13540	13540	13540	13540	0
232	20230731	161900	29411995710	13540	13540	13540	13540	0
233	20230731	161800	29411995710	13540	13540	13540	13540	0
234	20230731	161700	29411995710	13540	13540	13540	13540	0
235	20230731	161600	29411995710	13540	13540	13540	13540	0
236	20230731	161500	29411995710	13540	13540	13540	13540	0
237	20230731	161400	29411995710	13540	13540	13540	13540	0
238	20230731	161300	29411995710	13540	13540	13540	13540	0
239	20230731	161200	29411995710	13540	13540	13540	13540	0
240	20230731	161100	29411995710	13540	13540	13540	13540	0
241	20230731	161000	29411995710	13540	13540	13540	13540	0
242	20230731	160900	29411995710	13540	13540	13540	13540	25823
243	20230731	160800	29411995710	13540	13540	13540	13540	0
244	20230731	160700	29411995710	13540	13540	13540	13540	0
245	20230731	160600	29411995710	13540	13540	13540	13540	0
246	20230731	160500	29411995710	13540	13540	13540	13540	0
247	20230731	160400	29411995710	13540	13540	13540	13540	0
248	20230731	160300	29411995710	13540	13540	13540	13540	0
249	20230731	160200	29411995710	13540	13540	13540	13540	0
250	20230731	160100	29411995710	13540	13540	13540	13540	0
251	20230731	160000	29411995710	13540	13540	13540	13540	0
252	20230731	155900	29411995710	13540	13540	13540	13540	0
253	20230731	155800	29411995710	13540	13540	13540	13540	0
254	20230731	155700	29411995710	13540	13540	13540	13540	0
255	20230731	155600	29411995710	13540	13540	13540	13540	0
256	20230731	155500	29411995710	13540	13540	13540	13540	0
257	20230731	155400	29411995710	13540	13540	13540	13540	0
258	20230731	155300	29411995710	13540	13540	13540	13540	0
259	20230731	155200	29411995710	13540	13540	13540	13540	0
260	20230731	155100	29411995710	13540	13540	13540	13540	0
261	20230731	155000	29411995710	13540	13540	13540	13540	0
262	20230731	154900	29411995710	13540	13540	13540	13540	0
263	20230731	154800	29411995710	13540	13540	13540	13540	0
264	20230731	154700	29411995710	13540	13540	13540	13540	0
265	20230731	154600	29411995710	13540	13540	13540	13540	0
266	20230731	154500	29411995710	13540	13540	13540	13540	0
267	20230731	154400	29411995710	13540	13540	13540	13540	0
268	20230731	154300	29411995710	13540	13540	13540	13540	0
269	20230731	154200	29411995710	13540	13540	13540	13540	0
270	20230731	154100	29411995710	13540	13540	13540	13540	0
271	20230731	154000	29411995710	13540	13540	13540	13540	0
272	20230731	153900	29411995710	13540	13540	13540	13540	25823
273	20230731	153800	29411995710	13540	13540	13540	13540	0
274	20230731	153700	29411995710	13540	13540	13540	13540	0
275	20230731	153600	29411995710	13540	13540	13540	13540	0
276	20230731	153500	29411995710	13540	13540	13540	13540	0
277	20230731	153400	29411995710	13540	13540	13540	13540	0
278	20230731	153300	29411995710	13540	13540	13540	13540	0
279	20230731	153200	29411995710	13540	13540	13540	13540	0
280	20230731	153100	29411995710	13540	13540	13540	13540	0
281	20230731	153000	29411995710	13540	13540	13540	13540	25823
282	20230731	152900	29062352290	13550	13550	13550	13550	0
283	20230731	152800	29062352290	13550	13550	13550	13550	0
284	20230731	152700	29062352290	13550	13550	13550	13550	0
285	20230731	152600	29062352290	13550	13550	13550	13550	0
286	20230731	152500	29062352290	13550	13550	13550	13550	0
287	20230731	152400	29062352290	13550	13550	13550	13550	0
288	20230731	152300	29062352290	13550	13550	13550	13550	0
289	20230731	152200	29062352290	13550	13550	13550	13550	0
290	20230731	152100	29062352290	13550	13550	13550	13550	0
291	20230731	152000	29062352290	13550	13550	13550	13550	0
292	20230731	151900	29062352290	13550	13560	13580	13550	2424
293	20230731	151800	29029473200	13560	13590	13610	13550	6273
294	20230731	151700	28944349040	13590	13570	13600	13560	5212
295	20230731	151600	28873581920	13570	13590	13590	13560	3221
296	20230731	151500	28829882870	13580	13580	13590	13580	727
297	20230731	151400	28820010090	13580	13580	13590	13570	4402
298	20230731	151300	28760241190	13580	13580	13590	13580	1809
299	20230731	151200	28735674490	13580	13570	13600	13570	4529
300	20230731	151100	28674127400	13580	13630	13630	13570	2772
301	20230731	151000	28636413920	13640	13540	13670	13540	22110
302	20230731	150900	28335645730	13550	13580	13590	13550	8058
303	20230731	150800	28226303110	13580	13550	13590	13550	7026
304	20230731	150700	28130914040	13570	13500	13610	13490	18702
305	20230731	150600	27877400530	13490	13480	13490	13470	2100
306	20230731	150500	27849082620	13470	13470	13480	13470	2344
307	20230731	150400	27817491830	13480	13470	13480	13460	2736
308	20230731	150300	27780625670	13460	13440	13470	13440	1832
309	20230731	150200	27755977350	13460	13380	13460	13350	3419
310	20230731	150100	27710178290	13380	13360	13450	13330	11083
311	20230731	150000	27562186980	13330	13400	13400	13330	34709
312	20230731	145900	27098160830	13390	13490	13500	13390	13097
313	20230731	145800	26922108230	13480	13460	13520	13430	6687
314	20230731	145700	26832127040	13460	13570	13570	13440	15318
315	20230731	145600	26625494300	13570	13620	13630	13550	10687
316	20230731	145500	26480116220	13630	13630	13680	13540	19586
317	20230731	145400	26213780760	13690	13630	13730	13570	39189
318	20230731	145300	25678516760	13640	13680	13760	13570	65706
319	20230731	145200	24779501520	13680	13440	13690	13440	66754
320	20230731	145100	23871527300	13430	13410	13430	13390	10591
321	20230731	145000	23729479910	13400	13400	13410	13400	622
322	20230731	144900	23721144090	13400	13410	13430	13400	3315
323	20230731	144800	23676663540	13410	13420	13430	13410	1307
324	20230731	144700	23659133220	13420	13410	13420	13410	71
325	20230731	144600	23658180670	13410	13400	13420	13400	1401
326	20230731	144500	23639395720	13400	13410	13420	13400	3338
327	20230731	144400	23594638870	13410	13410	13420	13400	2412
328	20230731	144300	23562304130	13400	13420	13420	13400	2538
329	20230731	144200	23528269020	13420	13420	13430	13420	1354
330	20230731	144100	23510092140	13430	13400	13430	13400	1155
331	20230731	144000	23494593990	13390	13400	13410	13390	1448
332	20230731	143900	23475196560	13390	13420	13430	13390	3010
333	20230731	143800	23434845690	13420	13410	13430	13400	3087
334	20230731	143700	23393405110	13400	13380	13410	13380	732
335	20230731	143600	23383609440	13380	13430	13430	13380	2743
336	20230731	143500	23346860650	13420	13410	13420	13410	1691
337	20230731	143400	23324175120	13410	13410	13410	13400	331
338	20230731	143300	23319737280	13400	13420	13420	13400	709
339	20230731	143200	23310226950	13420	13390	13430	13390	1054
340	20230731	143100	23296093880	13400	13390	13400	13380	910
341	20230731	143000	23283907770	13390	13400	13400	13380	8515
342	20230731	142900	23169864850	13410	13410	13420	13400	2457
343	20230731	142800	23136927310	13410	13410	13410	13400	1840
344	20230731	142700	23112257040	13410	13430	13430	13410	1478
345	20230731	142600	23092422600	13430	13420	13430	13420	1834
346	20230731	142500	23067808920	13410	13410	13420	13400	3837
347	20230731	142400	23016382120	13410	13450	13450	13410	2620
348	20230731	142300	22981223480	13450	13430	13450	13430	605
349	20230731	142200	22973088550	13420	13440	13440	13420	2134
350	20230731	142100	22944427410	13440	13450	13450	13440	909
351	20230731	142000	22932205540	13460	13470	13470	13460	748
352	20230731	141900	22922136080	13480	13480	13500	13480	1631
353	20230731	141800	22900132850	13480	13500	13510	13480	3899
354	20230731	141700	22847476040	13500	13470	13500	13470	1096
355	20230731	141600	22832694500	13470	13470	13470	13460	130
356	20230731	141500	22830943480	13470	13480	13500	13470	1804
357	20230731	141400	22806621690	13470	13470	13490	13470	1962
358	20230731	141300	22780181190	13460	13420	13470	13420	2855
359	20230731	141200	22741796450	13420	13410	13440	13410	4845
360	20230731	141100	22676779240	13420	13410	13420	13410	1419
361	20230731	141000	22657743080	13410	13410	13430	13410	4317
362	20230731	140900	22599811210	13420	13410	13420	13410	1777
363	20230731	140800	22575964100	13420	13430	13430	13420	3054
364	20230731	140700	22534961710	13440	13440	13450	13440	3668
365	20230731	140600	22485657490	13440	13470	13470	13440	8182
366	20230731	140500	22375574160	13470	13480	13480	13470	704
367	20230731	140400	22366090280	13480	13490	13490	13470	5596
368	20230731	140300	22290678300	13490	13490	13490	13480	738
369	20230731	140200	22280724100	13490	13500	13500	13480	4136
370	20230731	140100	22224947220	13500	13500	13510	13490	1801
371	20230731	140000	22200640210	13480	13510	13510	13480	4381
372	20230731	135900	22141540100	13500	13510	13510	13500	127
373	20230731	135800	22139824340	13510	13500	13510	13500	293
374	20230731	135700	22135868740	13510	13510	13510	13490	4309
375	20230731	135600	22077703460	13510	13510	13520	13500	158
376	20230731	135500	22075569200	13510	13520	13520	13500	1196
377	20230731	135400	22059414450	13510	13510	13520	13500	1660
378	20230731	135300	22036988650	13510	13520	13530	13510	3848
379	20230731	135200	21984980450	13510	13530	13530	13510	5204
380	20230731	135100	21914619150	13520	13540	13540	13520	1427
381	20230731	135000	21895319280	13540	13550	13550	13530	945
382	20230731	134900	21882526270	13540	13540	13540	13540	210
383	20230731	134800	21879682870	13540	13550	13550	13540	721
384	20230731	134700	21869913720	13550	13560	13570	13550	321
385	20230731	134600	21865561170	13560	13550	13560	13540	1099
386	20230731	134500	21850667410	13550	13580	13580	13550	1085
387	20230731	134400	21835953450	13580	13560	13580	13560	551
388	20230731	134300	21828477500	13560	13580	13580	13560	1036
389	20230731	134200	21814418320	13580	13530	13580	13520	2476
390	20230731	134100	21780870820	13520	13530	13540	13520	699
391	20230731	134000	21771413270	13530	13540	13570	13530	1513
392	20230731	133900	21750918080	13540	13540	13540	13540	1001
393	20230731	133800	21737364540	13550	13540	13550	13540	307
394	20230731	133700	21733207560	13540	13550	13550	13520	1549
395	20230731	133600	21712233120	13520	13550	13550	13520	4036
396	20230731	133500	21657618930	13550	13550	13550	13550	152
397	20230731	133400	21655559330	13550	13550	13560	13550	342
398	20230731	133300	21650923380	13550	13560	13560	13550	418
399	20230731	133200	21645259370	13550	13570	13570	13550	782
400	20230731	133100	21634660650	13570	13550	13570	13550	1560
401	20230731	133000	21613508400	13540	13560	13560	13540	1747
402	20230731	132900	21589838350	13560	13560	13570	13550	547
403	20230731	132800	21582422900	13560	13560	13560	13560	235
404	20230731	132700	21579236300	13560	13550	13570	13550	2097
405	20230731	132600	21550786290	13550	13560	13570	13550	1097
406	20230731	132500	21535910370	13560	13550	13560	13550	424
407	20230731	132400	21530164230	13560	13540	13560	13540	1702
408	20230731	132300	21507092890	13530	13540	13550	13530	722
409	20230731	132200	21497317610	13540	13530	13540	13520	673
410	20230731	132100	21488207510	13540	13530	13540	13530	241
411	20230731	132000	21484945780	13530	13520	13540	13520	1407
412	20230731	131900	21465901110	13520	13510	13520	13510	1329
413	20230731	131800	21447938230	13510	13530	13530	13510	2085
414	20230731	131700	21419754810	13540	13550	13550	13540	1642
415	20230731	131600	21397520630	13550	13540	13550	13540	201
416	20230731	131500	21394798080	13540	13540	13550	13540	743
417	20230731	131400	21384733190	13550	13530	13560	13530	2172
418	20230731	131300	21355304850	13540	13530	13540	13530	179
419	20230731	131200	21352882130	13540	13510	13540	13500	2375
420	20230731	131100	21320759760	13520	13530	13530	13520	477
421	20230731	131000	21314309110	13510	13530	13530	13510	2162
422	20230731	130900	21285099320	13530	13510	13540	13500	1901
423	20230731	130800	21259386680	13510	13510	13510	13500	283
424	20230731	130700	21255564060	13520	13520	13520	13510	146
425	20230731	130600	21253591370	13520	13510	13530	13510	834
426	20230731	130500	21242318720	13520	13520	13530	13520	1147
427	20230731	130400	21226810140	13520	13520	13520	13500	1236
428	20230731	130300	21210100000	13520	13500	13520	13500	846
429	20230731	130200	21198670890	13510	13500	13510	13500	437
430	20230731	130100	21192770300	13500	13510	13510	13500	551
431	20230731	130000	21185330280	13500	13520	13520	13500	804
432	20230731	125900	21174469450	13520	13520	13530	13520	685
433	20230731	125800	21165206870	13520	13520	13520	13520	18
434	20230731	125700	21164963510	13520	13520	13530	13510	3758
435	20230731	125600	21114136950	13530	13530	13540	13520	2243
436	20230731	125500	21083783250	13530	13540	13540	13530	425
437	20230731	125400	21078032490	13540	13540	13540	13530	180
438	20230731	125300	21075595410	13540	13560	13560	13540	1144
439	20230731	125200	21060099730	13560	13510	13570	13510	7045
440	20230731	125100	20964721860	13510	13510	13510	13490	1281
441	20230731	125000	20947426400	13500	13500	13500	13490	586
442	20230731	124900	20939516750	13500	13510	13520	13490	1674
443	20230731	124800	20916911180	13510	13510	13510	13480	1223
444	20230731	124700	20900400760	13510	13510	13520	13510	1265
445	20230731	124600	20883305610	13490	13500	13500	13490	2171
446	20230731	124500	20853999790	13500	13510	13510	13500	287
447	20230731	124400	20850125280	13510	13510	13510	13510	100
448	20230731	124300	20848774280	13490	13510	13530	13490	2307
449	20230731	124200	20817603240	13470	13520	13520	13470	2879
450	20230731	124100	20778731320	13520	13520	13520	13520	441
451	20230731	124000	20772769000	13530	13500	13530	13500	1412
452	20230731	123900	20753687920	13480	13500	13500	13480	1127
453	20230731	123800	20738493120	13490	13490	13500	13490	360
454	20230731	123700	20733634850	13490	13510	13510	13490	1659
455	20230731	123600	20711239310	13510	13540	13540	13510	3708
456	20230731	123500	20661067050	13530	13520	13540	13520	1978
457	20230731	123400	20634309870	13520	13500	13520	13500	1374
458	20230731	123300	20615737710	13500	13500	13500	13490	62
459	20230731	123200	20614900840	13500	13500	13500	13490	1709
460	20230731	123100	20591831320	13500	13490	13500	13460	2162
461	20230731	123000	20562683760	13460	13460	13480	13460	789
462	20230731	122900	20552057330	13460	13460	13470	13450	1753
463	20230731	122800	20528466680	13460	13480	13480	13460	850
464	20230731	122700	20517017070	13480	13490	13500	13480	554
465	20230731	122600	20509545670	13490	13490	13490	13490	245
466	20230731	122500	20506240620	13500	13490	13500	13490	1601
467	20230731	122400	20484642130	13500	13470	13500	13470	1036
468	20230731	122300	20470669570	13470	13480	13480	13460	709
469	20230731	122200	20461122370	13480	13490	13490	13480	39
470	20230731	122100	20460596360	13500	13520	13520	13490	3222
471	20230731	122000	20417082860	13520	13530	13550	13520	3423
472	20230731	121900	20370757930	13530	13450	13530	13450	4125
473	20230731	121800	20315037640	13450	13480	13480	13450	1347
474	20230731	121700	20296901010	13470	13470	13480	13470	365
475	20230731	121600	20291983420	13470	13510	13510	13470	1633
476	20230731	121500	20269972090	13510	13470	13510	13460	6057
477	20230731	121400	20188265790	13480	13480	13490	13480	372
478	20230731	121300	20183251150	13480	13500	13500	13480	441
479	20230731	121200	20177301230	13500	13490	13500	13480	1762
480	20230731	121100	20153525100	13500	13490	13500	13490	1200
481	20230731	121000	20137327100	13500	13490	13500	13490	1660
482	20230731	120900	20114931070	13490	13480	13490	13480	409
483	20230731	120800	20109414010	13480	13480	13490	13480	246
484	20230731	120700	20106097920	13490	13480	13500	13480	1452
485	20230731	120600	20086510620	13480	13460	13490	13460	2378
486	20230731	120500	20054452740	13460	13420	13460	13410	1821
487	20230731	120400	20029973770	13420	13420	13430	13410	550
488	20230731	120300	20022594630	13420	13470	13470	13420	4691
489	20230731	120200	19959582810	13470	13470	13470	13460	559
490	20230731	120100	19952058070	13470	13460	13470	13460	95
491	20230731	120000	19950779150	13460	13440	13460	13430	590
492	20230731	115900	19942845040	13440	13440	13440	13440	244
493	20230731	115800	19939565680	13440	13430	13440	13430	145
494	20230731	115700	19937617380	13430	13430	13440	13420	247
495	20230731	115600	19934299690	13430	13420	13430	13410	4395
496	20230731	115500	19875321550	13420	13420	13430	13410	279
497	20230731	115400	19871578260	13410	13420	13420	13410	1415
498	20230731	115300	19852590070	13420	13420	13430	13420	1180
499	20230731	115200	19836753540	13420	13420	13430	13410	995
500	20230731	115100	19823402410	13420	13420	13420	13410	1610
501	20230731	115000	19801809060	13410	13440	13440	13410	2322
502	20230731	114900	19770646240	13430	13440	13460	13430	2110
503	20230731	114800	19742288290	13440	13450	13460	13440	809
504	20230731	114700	19731407480	13450	13460	13460	13450	457
505	20230731	114600	19725260780	13450	13470	13480	13450	1066
506	20230731	114500	19710909480	13490	13480	13490	13480	1082
507	20230731	114400	19696323070	13490	13480	13490	13480	432
508	20230731	114300	19690497660	13490	13490	13490	13480	162
509	20230731	114200	19688312360	13490	13490	13500	13480	1592
510	20230731	114100	19666834150	13490	13490	13500	13490	752
511	20230731	114000	19656687740	13500	13450	13500	13450	5458
512	20230731	113900	19583043780	13450	13440	13450	13430	317
513	20230731	113800	19578785370	13430	13430	13430	13420	1215
514	20230731	113700	19562468220	13420	13420	13430	13420	392
515	20230731	113600	19557207470	13420	13410	13430	13410	586
516	20230731	113500	19549346380	13410	13410	13410	13400	1522
517	20230731	113400	19528949200	13420	13410	13430	13400	3391
518	20230731	113300	19483488940	13430	13420	13430	13400	7436
519	20230731	113200	19383744540	13430	13420	13430	13420	1169
520	20230731	113100	19368049010	13420	13440	13450	13420	18670
521	20230731	113000	19117171300	13450	13450	13460	13440	1081
522	20230731	112900	19102632490	13440	13460	13460	13440	5697
523	20230731	112800	19026017120	13470	13480	13480	13460	5141
524	20230731	112700	18956766310	13480	13480	13480	13470	1867
525	20230731	112600	18931600340	13480	13450	13480	13440	5169
526	20230731	112500	18862035040	13450	13440	13450	13440	1898
527	20230731	112400	18836508070	13440	13450	13450	13440	998
528	20230731	112300	18823088700	13450	13450	13450	13440	4199
529	20230731	112200	18766632710	13450	13460	13460	13440	6868
530	20230731	112100	18674258110	13460	13490	13490	13450	7987
531	20230731	112000	18566688360	13490	13520	13520	13480	5983
532	20230731	111900	18485951830	13520	13530	13530	13510	4472
533	20230731	111800	18425510630	13520	13550	13550	13520	4297
534	20230731	111700	18367369480	13550	13570	13570	13550	2811
535	20230731	111600	18329264210	13560	13550	13560	13550	645
536	20230731	111500	18320519820	13550	13540	13560	13540	686
537	20230731	111400	18311224350	13550	13550	13550	13540	1190
538	20230731	111300	18295100040	13550	13560	13560	13550	401
539	20230731	111200	18289663040	13560	13570	13570	13550	3175
540	20230731	111100	18246597680	13570	13580	13590	13570	1382
541	20230731	111000	18227828520	13580	13630	13650	13580	2539
542	20230731	110900	18193268610	13630	13610	13630	13600	1870
543	20230731	110800	18167825110	13610	13650	13650	13600	2532
544	20230731	110700	18133325820	13650	13650	13650	13640	529
545	20230731	110600	18126105390	13650	13660	13670	13650	2376
546	20230731	110500	18093645660	13670	13650	13670	13630	3759
547	20230731	110400	18042310620	13640	13620	13640	13620	2347
548	20230731	110300	18010325980	13620	13570	13620	13570	8405
549	20230731	110200	17896193980	13560	13560	13570	13560	563
550	20230731	110100	17888559650	13560	13570	13580	13560	955
551	20230731	110000	17875606870	13570	13560	13580	13560	809
552	20230731	105900	17864629730	13560	13580	13580	13560	1400
553	20230731	105800	17845639540	13570	13570	13570	13570	268
554	20230731	105700	17842002780	13570	13580	13580	13570	315
555	20230731	105600	17837728020	13580	13570	13580	13560	1311
556	20230731	105500	17819939890	13580	13580	13580	13560	1555
557	20230731	105400	17798838440	13580	13550	13580	13550	279
558	20230731	105300	17795053090	13550	13560	13560	13540	865
559	20230731	105200	17783333850	13560	13570	13570	13560	2589
560	20230731	105100	17748212300	13570	13580	13590	13570	450
561	20230731	105000	17742099440	13580	13570	13580	13570	2768
562	20230731	104900	17704536650	13570	13600	13600	13570	3909
563	20230731	104800	17651462630	13600	13600	13610	13590	331
564	20230731	104700	17646961290	13600	13580	13610	13580	8252
565	20230731	104600	17534824000	13580	13590	13590	13560	2776
566	20230731	104500	17497124020	13590	13610	13620	13590	2413
567	20230731	104400	17464295130	13610	13570	13610	13570	12360
568	20230731	104300	17296215970	13570	13560	13570	13560	716
569	20230731	104200	17286500710	13560	13530	13570	13530	9407
570	20230731	104100	17159202850	13530	13520	13570	13520	9427
571	20230731	104000	17031726010	13510	13570	13570	13510	4145
572	20230731	103900	16975586930	13570	13550	13570	13550	2678
573	20230731	103800	16939277100	13550	13550	13560	13550	573
574	20230731	103700	16931509120	13550	13550	13560	13540	375
575	20230731	103600	16926427870	13550	13540	13550	13540	429
576	20230731	103500	16920616610	13550	13540	13550	13540	629
577	20230731	103400	16912094570	13530	13520	13550	13520	1041
578	20230731	103300	16898003740	13520	13520	13540	13520	2732
579	20230731	103200	16861059010	13520	13510	13520	13510	1786
580	20230731	103100	16836927140	13510	13500	13520	13500	1410
581	20230731	103000	16817889620	13500	13510	13520	13500	1304
582	20230731	102900	16800280700	13510	13510	13510	13500	2219
583	20230731	102800	16770306280	13500	13500	13510	13500	832
584	20230731	102700	16759073870	13510	13520	13520	13490	5249
585	20230731	102600	16688212690	13510	13520	13520	13500	1917
586	20230731	102500	16662311660	13520	13540	13540	13520	3111
587	20230731	102400	16620224890	13540	13570	13570	13540	406
588	20230731	102300	16614722960	13570	13570	13580	13560	1123
589	20230731	102200	16599483920	13570	13540	13570	13530	427
590	20230731	102100	16593701940	13540	13540	13540	13520	415
591	20230731	102000	16588085430	13530	13530	13540	13510	2362
592	20230731	101900	16556132190	13530	13560	13560	13530	3653
593	20230731	101800	16506636620	13570	13570	13580	13560	1139
594	20230731	101700	16491180630	13570	13560	13580	13550	1135
595	20230731	101600	16475780910	13560	13560	13570	13550	3351
596	20230731	101500	16430319020	13570	13590	13600	13560	4096
597	20230731	101400	16374668720	13590	13550	13640	13550	9082
598	20230731	101300	16251147140	13540	13520	13550	13520	2458
599	20230731	101200	16217870870	13530	13540	13550	13520	1468
600	20230731	101100	16198003020	13550	13550	13560	13540	3566
601	20230731	101000	16149674660	13550	13530	13570	13530	3694
602	20230731	100900	16099588170	13530	13520	13540	13520	6882
603	20230731	100800	16006448530	13520	13440	13520	13440	5244
604	20230731	100700	15935750700	13420	13400	13440	13390	3845
605	20230731	100600	15884193640	13400	13430	13430	13390	11069
606	20230731	100500	15735884920	13400	13450	13460	13400	11564
607	20230731	100400	15580640770	13450	13480	13480	13440	10973
608	20230731	100300	15433007230	13480	13460	13480	13460	5283
609	20230731	100200	15361878400	13460	13510	13510	13460	10504
610	20230731	100100	15220275310	13510	13520	13520	13510	1633
611	20230731	100000	15198210350	13510	13520	13520	13510	3247
612	20230731	095900	15154341840	13510	13500	13520	13490	6783
613	20230731	095800	15062731050	13510	13530	13540	13500	4166
614	20230731	095700	15006400070	13540	13520	13540	13510	5835
615	20230731	095600	14927479600	13520	13510	13530	13510	2149
616	20230731	095500	14898425250	13500	13460	13520	13450	4898
617	20230731	095400	14832410720	13450	13510	13510	13430	36871
618	20230731	095300	14336013310	13500	13520	13570	13500	15808
619	20230731	095200	14122310160	13510	13730	13730	13510	34762
620	20230731	095100	13649649370	13730	13780	13790	13730	7427
621	20230731	095000	13547446780	13780	13770	13790	13760	2074
622	20230731	094900	13518875710	13770	13760	13770	13730	6355
623	20230731	094800	13431423390	13760	13780	13790	13740	7668
624	20230731	094700	13325899410	13790	13730	13790	13700	5424
625	20230731	094600	13251346560	13730	13640	13730	13640	25368
626	20230731	094500	12904852570	13640	13630	13650	13630	13714
627	20230731	094400	12717691600	13630	13630	13630	13610	5823
628	20230731	094300	12638375750	13610	13630	13630	13610	5497
629	20230731	094200	12563534510	13620	13640	13650	13620	5946
630	20230731	094100	12482471780	13620	13580	13650	13550	29819
631	20230731	094000	12076446770	13550	13580	13610	13550	3223
632	20230731	093900	12032661210	13580	13610	13620	13540	6488
633	20230731	093800	11944523900	13610	13610	13620	13590	7383
634	20230731	093700	11844078780	13620	13630	13630	13600	5796
635	20230731	093600	11765160670	13630	13780	13800	13580	4027
636	20230731	093500	11710179190	13800	13520	13800	13460	34156
637	20230731	093400	11247057480	13510	13680	13680	13510	30621
638	20230731	093300	10830959930	13680	13710	13710	13670	6509
639	20230731	093200	10741813610	13710	13680	13710	13670	8727
640	20230731	093100	10622350050	13670	13670	13680	13650	7218
641	20230731	093000	10523716380	13670	13660	13690	13660	4342
642	20230731	092900	10464358240	13660	13660	13690	13650	4606
643	20230731	092800	10401396910	13660	13700	13790	13630	18381
644	20230731	092700	10149470620	13700	13720	13810	13550	33820
645	20230731	092600	9688040090	13720	13900	13900	13720	39506
646	20230731	092500	9142688690	13890	13940	13950	13880	37838
647	20230731	092400	8616374050	13950	13950	13960	13940	13143
648	20230731	092300	8433063940	13960	13930	13960	13920	20093
649	20230731	092200	8152951670	13930	13920	13930	13900	12327
650	20230731	092100	7981426500	13920	13910	13920	13890	16383
651	20230731	092000	7753596290	13910	13890	13910	13880	15182
652	20230731	091900	7542687950	13890	13870	13910	13870	13321
653	20230731	091800	7357615890	13900	13920	13920	13860	7985
654	20230731	091700	7246761740	13910	13870	13920	13860	14182
655	20230731	091600	7049771400	13880	13850	13880	13830	29541
656	20230731	091500	6640709200	13860	13840	13860	13830	16506
657	20230731	091400	6412127130	13830	13800	13860	13800	24775
658	20230731	091300	6069908570	13820	13860	13870	13800	30913
659	20230731	091200	5642558490	13850	13850	13960	13840	55200
660	20230731	091100	4876384870	13850	13780	13980	13770	100279
661	20230731	091000	3482358370	13790	13560	13850	13560	80388
662	20230731	090900	2380370540	13560	13490	13560	13470	16507
663	20230731	090800	2157565620	13490	13470	13510	13450	13502
664	20230731	090700	1975534770	13450	13490	13490	13450	9107
665	20230731	090600	1852880680	13470	13490	13500	13470	2105
666	20230731	090500	1824517860	13470	13460	13500	13450	7715
667	20230731	090400	1720700580	13460	13470	13510	13450	10478
668	20230731	090300	1579395090	13470	13490	13510	13460	11796
669	20230731	090200	1420243390	13450	13480	13500	13450	9510
670	20230731	090100	1292195530	13490	13460	13560	13440	13477
671	20230731	090000	1110558210	13450	13440	13460	13390	82647