KissMeData/347770/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204400	2051781410	19500	19500	19500	19500	942
3	20230731	204300	2051781410	19500	19500	19500	19500	0
4	20230731	204200	2051781410	19500	19500	19500	19500	0
5	20230731	204100	2051781410	19500	19500	19500	19500	0
6	20230731	204000	2051781410	19500	19500	19500	19500	0
7	20230731	203900	2051781410	19500	19500	19500	19500	0
8	20230731	203800	2051781410	19500	19500	19500	19500	0
9	20230731	203700	2051781410	19500	19500	19500	19500	0
10	20230731	203600	2051781410	19500	19500	19500	19500	0
11	20230731	203500	2051781410	19500	19500	19500	19500	0
12	20230731	203400	2051781410	19500	19500	19500	19500	0
13	20230731	203300	2051781410	19500	19500	19500	19500	0
14	20230731	203200	2051781410	19500	19500	19500	19500	0
15	20230731	203100	2051781410	19500	19500	19500	19500	0
16	20230731	203000	2051781410	19500	19500	19500	19500	0
17	20230731	202900	2051781410	19500	19500	19500	19500	0
18	20230731	202800	2051781410	19500	19500	19500	19500	0
19	20230731	202700	2051781410	19500	19500	19500	19500	0
20	20230731	202600	2051781410	19500	19500	19500	19500	0
21	20230731	202500	2051781410	19500	19500	19500	19500	0
22	20230731	202400	2051781410	19500	19500	19500	19500	0
23	20230731	202300	2051781410	19500	19500	19500	19500	0
24	20230731	202200	2051781410	19500	19500	19500	19500	0
25	20230731	202100	2051781410	19500	19500	19500	19500	0
26	20230731	202000	2051781410	19500	19500	19500	19500	0
27	20230731	201900	2051781410	19500	19500	19500	19500	0
28	20230731	201800	2051781410	19500	19500	19500	19500	0
29	20230731	201700	2051781410	19500	19500	19500	19500	0
30	20230731	201600	2051781410	19500	19500	19500	19500	0
31	20230731	201500	2051781410	19500	19500	19500	19500	0
32	20230731	201400	2051781410	19500	19500	19500	19500	942
33	20230731	201300	2051781410	19500	19500	19500	19500	0
34	20230731	201200	2051781410	19500	19500	19500	19500	0
35	20230731	201100	2051781410	19500	19500	19500	19500	0
36	20230731	201000	2051781410	19500	19500	19500	19500	0
37	20230731	200900	2051781410	19500	19500	19500	19500	0
38	20230731	200800	2051781410	19500	19500	19500	19500	0
39	20230731	200700	2051781410	19500	19500	19500	19500	0
40	20230731	200600	2051781410	19500	19500	19500	19500	0
41	20230731	200500	2051781410	19500	19500	19500	19500	0
42	20230731	200400	2051781410	19500	19500	19500	19500	0
43	20230731	200300	2051781410	19500	19500	19500	19500	0
44	20230731	200200	2051781410	19500	19500	19500	19500	0
45	20230731	200100	2051781410	19500	19500	19500	19500	0
46	20230731	200000	2051781410	19500	19500	19500	19500	0
47	20230731	195900	2051781410	19500	19500	19500	19500	0
48	20230731	195800	2051781410	19500	19500	19500	19500	0
49	20230731	195700	2051781410	19500	19500	19500	19500	0
50	20230731	195600	2051781410	19500	19500	19500	19500	0
51	20230731	195500	2051781410	19500	19500	19500	19500	0
52	20230731	195400	2051781410	19500	19500	19500	19500	0
53	20230731	195300	2051781410	19500	19500	19500	19500	0
54	20230731	195200	2051781410	19500	19500	19500	19500	0
55	20230731	195100	2051781410	19500	19500	19500	19500	0
56	20230731	195000	2051781410	19500	19500	19500	19500	0
57	20230731	194900	2051781410	19500	19500	19500	19500	0
58	20230731	194800	2051781410	19500	19500	19500	19500	0
59	20230731	194700	2051781410	19500	19500	19500	19500	0
60	20230731	194600	2051781410	19500	19500	19500	19500	0
61	20230731	194500	2051781410	19500	19500	19500	19500	0
62	20230731	194400	2051781410	19500	19500	19500	19500	942
63	20230731	194300	2051781410	19500	19500	19500	19500	0
64	20230731	194200	2051781410	19500	19500	19500	19500	0
65	20230731	194100	2051781410	19500	19500	19500	19500	0
66	20230731	194000	2051781410	19500	19500	19500	19500	0
67	20230731	193900	2051781410	19500	19500	19500	19500	0
68	20230731	193800	2051781410	19500	19500	19500	19500	0
69	20230731	193700	2051781410	19500	19500	19500	19500	0
70	20230731	193600	2051781410	19500	19500	19500	19500	0
71	20230731	193500	2051781410	19500	19500	19500	19500	0
72	20230731	193400	2051781410	19500	19500	19500	19500	0
73	20230731	193300	2051781410	19500	19500	19500	19500	0
74	20230731	193200	2051781410	19500	19500	19500	19500	0
75	20230731	193100	2051781410	19500	19500	19500	19500	0
76	20230731	193000	2051781410	19500	19500	19500	19500	0
77	20230731	192900	2051781410	19500	19500	19500	19500	0
78	20230731	192800	2051781410	19500	19500	19500	19500	0
79	20230731	192700	2051781410	19500	19500	19500	19500	0
80	20230731	192600	2051781410	19500	19500	19500	19500	0
81	20230731	192500	2051781410	19500	19500	19500	19500	0
82	20230731	192400	2051781410	19500	19500	19500	19500	0
83	20230731	192300	2051781410	19500	19500	19500	19500	0
84	20230731	192200	2051781410	19500	19500	19500	19500	0
85	20230731	192100	2051781410	19500	19500	19500	19500	0
86	20230731	192000	2051781410	19500	19500	19500	19500	0
87	20230731	191900	2051781410	19500	19500	19500	19500	0
88	20230731	191800	2051781410	19500	19500	19500	19500	0
89	20230731	191700	2051781410	19500	19500	19500	19500	0
90	20230731	191600	2051781410	19500	19500	19500	19500	0
91	20230731	191500	2051781410	19500	19500	19500	19500	0
92	20230731	191400	2051781410	19500	19500	19500	19500	942
93	20230731	191300	2051781410	19500	19500	19500	19500	0
94	20230731	191200	2051781410	19500	19500	19500	19500	0
95	20230731	191100	2051781410	19500	19500	19500	19500	0
96	20230731	191000	2051781410	19500	19500	19500	19500	0
97	20230731	190900	2051781410	19500	19500	19500	19500	0
98	20230731	190800	2051781410	19500	19500	19500	19500	0
99	20230731	190700	2051781410	19500	19500	19500	19500	0
100	20230731	190600	2051781410	19500	19500	19500	19500	0
101	20230731	190500	2051781410	19500	19500	19500	19500	0
102	20230731	190400	2051781410	19500	19500	19500	19500	0
103	20230731	190300	2051781410	19500	19500	19500	19500	0
104	20230731	190200	2051781410	19500	19500	19500	19500	0
105	20230731	190100	2051781410	19500	19500	19500	19500	0
106	20230731	190000	2051781410	19500	19500	19500	19500	0
107	20230731	185900	2051781410	19500	19500	19500	19500	0
108	20230731	185800	2051781410	19500	19500	19500	19500	0
109	20230731	185700	2051781410	19500	19500	19500	19500	0
110	20230731	185600	2051781410	19500	19500	19500	19500	0
111	20230731	185500	2051781410	19500	19500	19500	19500	0
112	20230731	185400	2051781410	19500	19500	19500	19500	0
113	20230731	185300	2051781410	19500	19500	19500	19500	0
114	20230731	185200	2051781410	19500	19500	19500	19500	0
115	20230731	185100	2051781410	19500	19500	19500	19500	0
116	20230731	185000	2051781410	19500	19500	19500	19500	0
117	20230731	184900	2051781410	19500	19500	19500	19500	0
118	20230731	184800	2051781410	19500	19500	19500	19500	0
119	20230731	184700	2051781410	19500	19500	19500	19500	0
120	20230731	184600	2051781410	19500	19500	19500	19500	0
121	20230731	184500	2051781410	19500	19500	19500	19500	0
122	20230731	184400	2051781410	19500	19500	19500	19500	942
123	20230731	184300	2051781410	19500	19500	19500	19500	0
124	20230731	184200	2051781410	19500	19500	19500	19500	0
125	20230731	184100	2051781410	19500	19500	19500	19500	0
126	20230731	184000	2051781410	19500	19500	19500	19500	0
127	20230731	183900	2051781410	19500	19500	19500	19500	0
128	20230731	183800	2051781410	19500	19500	19500	19500	0
129	20230731	183700	2051781410	19500	19500	19500	19500	0
130	20230731	183600	2051781410	19500	19500	19500	19500	0
131	20230731	183500	2051781410	19500	19500	19500	19500	0
132	20230731	183400	2051781410	19500	19500	19500	19500	0
133	20230731	183300	2051781410	19500	19500	19500	19500	0
134	20230731	183200	2051781410	19500	19500	19500	19500	0
135	20230731	183100	2051781410	19500	19500	19500	19500	0
136	20230731	183000	2051781410	19500	19500	19500	19500	0
137	20230731	182900	2051781410	19500	19500	19500	19500	0
138	20230731	182800	2051781410	19500	19500	19500	19500	0
139	20230731	182700	2051781410	19500	19500	19500	19500	0
140	20230731	182600	2051781410	19500	19500	19500	19500	0
141	20230731	182500	2051781410	19500	19500	19500	19500	0
142	20230731	182400	2051781410	19500	19500	19500	19500	0
143	20230731	182300	2051781410	19500	19500	19500	19500	0
144	20230731	182200	2051781410	19500	19500	19500	19500	0
145	20230731	182100	2051781410	19500	19500	19500	19500	0
146	20230731	182000	2051781410	19500	19500	19500	19500	0
147	20230731	181900	2051781410	19500	19500	19500	19500	0
148	20230731	181800	2051781410	19500	19500	19500	19500	0
149	20230731	181700	2051781410	19500	19500	19500	19500	0
150	20230731	181600	2051781410	19500	19500	19500	19500	0
151	20230731	181500	2051781410	19500	19500	19500	19500	0
152	20230731	181400	2051781410	19500	19500	19500	19500	942
153	20230731	181300	2051781410	19500	19500	19500	19500	0
154	20230731	181200	2051781410	19500	19500	19500	19500	0
155	20230731	181100	2051781410	19500	19500	19500	19500	0
156	20230731	181000	2051781410	19500	19500	19500	19500	0
157	20230731	180900	2051781410	19500	19500	19500	19500	0
158	20230731	180800	2051781410	19500	19500	19500	19500	0
159	20230731	180700	2051781410	19500	19500	19500	19500	0
160	20230731	180600	2051781410	19500	19500	19500	19500	0
161	20230731	180500	2051781410	19500	19500	19500	19500	0
162	20230731	180400	2051781410	19500	19500	19500	19500	0
163	20230731	180300	2051781410	19500	19500	19500	19500	0
164	20230731	180200	2051781410	19500	19500	19500	19500	0
165	20230731	180100	2051781410	19500	19500	19500	19500	0
166	20230731	180000	2051781410	19500	19500	19500	19500	0
167	20230731	175900	2051781410	19500	19500	19500	19500	0
168	20230731	175800	2051781410	19500	19500	19500	19500	0
169	20230731	175700	2051781410	19500	19500	19500	19500	0
170	20230731	175600	2051781410	19500	19500	19500	19500	0
171	20230731	175500	2051781410	19500	19500	19500	19500	0
172	20230731	175400	2051781410	19500	19500	19500	19500	0
173	20230731	175300	2051781410	19500	19500	19500	19500	0
174	20230731	175200	2051781410	19500	19500	19500	19500	0
175	20230731	175100	2051781410	19500	19500	19500	19500	0
176	20230731	175000	2051781410	19500	19500	19500	19500	0
177	20230731	174900	2051781410	19500	19500	19500	19500	0
178	20230731	174800	2051781410	19500	19500	19500	19500	0
179	20230731	174700	2051781410	19500	19500	19500	19500	0
180	20230731	174600	2051781410	19500	19500	19500	19500	0
181	20230731	174500	2051781410	19500	19500	19500	19500	0
182	20230731	174400	2051781410	19500	19500	19500	19500	942
183	20230731	174300	2051781410	19500	19500	19500	19500	0
184	20230731	174200	2051781410	19500	19500	19500	19500	0
185	20230731	174100	2051781410	19500	19500	19500	19500	0
186	20230731	174000	2051781410	19500	19500	19500	19500	0
187	20230731	173900	2051781410	19500	19500	19500	19500	0
188	20230731	173800	2051781410	19500	19500	19500	19500	0
189	20230731	173700	2051781410	19500	19500	19500	19500	0
190	20230731	173600	2051781410	19500	19500	19500	19500	0
191	20230731	173500	2051781410	19500	19500	19500	19500	0
192	20230731	173400	2051781410	19500	19500	19500	19500	0
193	20230731	173300	2051781410	19500	19500	19500	19500	0
194	20230731	173200	2051781410	19500	19500	19500	19500	0
195	20230731	173100	2051781410	19500	19500	19500	19500	0
196	20230731	173000	2051781410	19500	19500	19500	19500	0
197	20230731	172900	2051781410	19500	19500	19500	19500	0
198	20230731	172800	2051781410	19500	19500	19500	19500	0
199	20230731	172700	2051781410	19500	19500	19500	19500	0
200	20230731	172600	2051781410	19500	19500	19500	19500	0
201	20230731	172500	2051781410	19500	19500	19500	19500	0
202	20230731	172400	2051781410	19500	19500	19500	19500	0
203	20230731	172300	2051781410	19500	19500	19500	19500	0
204	20230731	172200	2051781410	19500	19500	19500	19500	0
205	20230731	172100	2051781410	19500	19500	19500	19500	0
206	20230731	172000	2051781410	19500	19500	19500	19500	0
207	20230731	171900	2051781410	19500	19500	19500	19500	0
208	20230731	171800	2051781410	19500	19500	19500	19500	0
209	20230731	171700	2051781410	19500	19500	19500	19500	0
210	20230731	171600	2051781410	19500	19500	19500	19500	0
211	20230731	171500	2051781410	19500	19500	19500	19500	0
212	20230731	171400	2051781410	19500	19500	19500	19500	942
213	20230731	171300	2051781410	19500	19500	19500	19500	0
214	20230731	171200	2051781410	19500	19500	19500	19500	0
215	20230731	171100	2051781410	19500	19500	19500	19500	0
216	20230731	171000	2051781410	19500	19500	19500	19500	0
217	20230731	170900	2051781410	19500	19500	19500	19500	0
218	20230731	170800	2051781410	19500	19500	19500	19500	0
219	20230731	170700	2051781410	19500	19500	19500	19500	0
220	20230731	170600	2051781410	19500	19500	19500	19500	0
221	20230731	170500	2051781410	19500	19500	19500	19500	0
222	20230731	170400	2051781410	19500	19500	19500	19500	0
223	20230731	170300	2051781410	19500	19500	19500	19500	0
224	20230731	170200	2051781410	19500	19500	19500	19500	0
225	20230731	170100	2051781410	19500	19500	19500	19500	0
226	20230731	170000	2051781410	19500	19500	19500	19500	0
227	20230731	165900	2051781410	19500	19500	19500	19500	0
228	20230731	165800	2051781410	19500	19500	19500	19500	0
229	20230731	165700	2051781410	19500	19500	19500	19500	0
230	20230731	165600	2051781410	19500	19500	19500	19500	0
231	20230731	165500	2051781410	19500	19500	19500	19500	0
232	20230731	165400	2051781410	19500	19500	19500	19500	0
233	20230731	165300	2051781410	19500	19500	19500	19500	0
234	20230731	165200	2051781410	19500	19500	19500	19500	0
235	20230731	165100	2051781410	19500	19500	19500	19500	0
236	20230731	165000	2051781410	19500	19500	19500	19500	0
237	20230731	164900	2051781410	19500	19500	19500	19500	0
238	20230731	164800	2051781410	19500	19500	19500	19500	0
239	20230731	164700	2051781410	19500	19500	19500	19500	0
240	20230731	164600	2051781410	19500	19500	19500	19500	0
241	20230731	164500	2051781410	19500	19500	19500	19500	0
242	20230731	164400	2051781410	19500	19500	19500	19500	942
243	20230731	164300	2051781410	19500	19500	19500	19500	0
244	20230731	164200	2051781410	19500	19500	19500	19500	0
245	20230731	164100	2051781410	19500	19500	19500	19500	0
246	20230731	164000	2051781410	19500	19500	19500	19500	0
247	20230731	163900	2051781410	19500	19500	19500	19500	0
248	20230731	163800	2051781410	19500	19500	19500	19500	0
249	20230731	163700	2051781410	19500	19500	19500	19500	0
250	20230731	163600	2051781410	19500	19500	19500	19500	0
251	20230731	163500	2051781410	19500	19500	19500	19500	0
252	20230731	163400	2051781410	19500	19500	19500	19500	0
253	20230731	163300	2051781410	19500	19500	19500	19500	0
254	20230731	163200	2051781410	19500	19500	19500	19500	0
255	20230731	163100	2051781410	19500	19500	19500	19500	0
256	20230731	163000	2051781410	19500	19500	19500	19500	0
257	20230731	162900	2051781410	19500	19500	19500	19500	0
258	20230731	162800	2051781410	19500	19500	19500	19500	0
259	20230731	162700	2051781410	19500	19500	19500	19500	0
260	20230731	162600	2051781410	19500	19500	19500	19500	0
261	20230731	162500	2051781410	19500	19500	19500	19500	0
262	20230731	162400	2051781410	19500	19500	19500	19500	0
263	20230731	162300	2051781410	19500	19500	19500	19500	0
264	20230731	162200	2051781410	19500	19500	19500	19500	0
265	20230731	162100	2051781410	19500	19500	19500	19500	0
266	20230731	162000	2051781410	19500	19500	19500	19500	0
267	20230731	161900	2051781410	19500	19500	19500	19500	0
268	20230731	161800	2051781410	19500	19500	19500	19500	0
269	20230731	161700	2051781410	19500	19500	19500	19500	0
270	20230731	161600	2051781410	19500	19500	19500	19500	0
271	20230731	161500	2051781410	19500	19500	19500	19500	0
272	20230731	161400	2051781410	19500	19500	19500	19500	942
273	20230731	161300	2051781410	19500	19500	19500	19500	0
274	20230731	161200	2051781410	19500	19500	19500	19500	0
275	20230731	161100	2051781410	19500	19500	19500	19500	0
276	20230731	161000	2051781410	19500	19500	19500	19500	0
277	20230731	160900	2051781410	19500	19500	19500	19500	0
278	20230731	160800	2051781410	19500	19500	19500	19500	0
279	20230731	160700	2051781410	19500	19500	19500	19500	0
280	20230731	160600	2051781410	19500	19500	19500	19500	0
281	20230731	160500	2051781410	19500	19500	19500	19500	0
282	20230731	160400	2051781410	19500	19500	19500	19500	0
283	20230731	160300	2051781410	19500	19500	19500	19500	0
284	20230731	160200	2051781410	19500	19500	19500	19500	0
285	20230731	160100	2051781410	19500	19500	19500	19500	0
286	20230731	160000	2051781410	19500	19500	19500	19500	0
287	20230731	155900	2051781410	19500	19500	19500	19500	0
288	20230731	155800	2051781410	19500	19500	19500	19500	0
289	20230731	155700	2051781410	19500	19500	19500	19500	0
290	20230731	155600	2051781410	19500	19500	19500	19500	0
291	20230731	155500	2051781410	19500	19500	19500	19500	0
292	20230731	155400	2051781410	19500	19500	19500	19500	0
293	20230731	155300	2051781410	19500	19500	19500	19500	0
294	20230731	155200	2051781410	19500	19500	19500	19500	0
295	20230731	155100	2051781410	19500	19500	19500	19500	0
296	20230731	155000	2051781410	19500	19500	19500	19500	0
297	20230731	154900	2051781410	19500	19500	19500	19500	0
298	20230731	154800	2051781410	19500	19500	19500	19500	0
299	20230731	154700	2051781410	19500	19500	19500	19500	0
300	20230731	154600	2051781410	19500	19500	19500	19500	0
301	20230731	154500	2051781410	19500	19500	19500	19500	0
302	20230731	154400	2051781410	19500	19500	19500	19500	942
303	20230731	154300	2051781410	19500	19500	19500	19500	0
304	20230731	154200	2051781410	19500	19500	19500	19500	0
305	20230731	154100	2051781410	19500	19500	19500	19500	0
306	20230731	154000	2051781410	19500	19500	19500	19500	0
307	20230731	153900	2051781410	19500	19500	19500	19500	0
308	20230731	153800	2051781410	19500	19500	19500	19500	0
309	20230731	153700	2051781410	19500	19500	19500	19500	0
310	20230731	153600	2051781410	19500	19500	19500	19500	0
311	20230731	153500	2051781410	19500	19500	19500	19500	0
312	20230731	153400	2051781410	19500	19500	19500	19500	0
313	20230731	153300	2051781410	19500	19500	19500	19500	0
314	20230731	153200	2051781410	19500	19500	19500	19500	0
315	20230731	153100	2051781410	19500	19500	19500	19500	0
316	20230731	153000	2051781410	19500	19500	19500	19500	942
317	20230731	152900	2033412410	19340	19340	19340	19340	0
318	20230731	152800	2033412410	19340	19340	19340	19340	0
319	20230731	152700	2033412410	19340	19340	19340	19340	0
320	20230731	152600	2033412410	19340	19340	19340	19340	0
321	20230731	152500	2033412410	19340	19340	19340	19340	0
322	20230731	152400	2033412410	19340	19340	19340	19340	0
323	20230731	152300	2033412410	19340	19340	19340	19340	0
324	20230731	152200	2033412410	19340	19340	19340	19340	0
325	20230731	152100	2033412410	19340	19340	19340	19340	0
326	20230731	152000	2033412410	19340	19340	19340	19340	0
327	20230731	151900	2033412410	19340	19450	19460	19340	349
328	20230731	151800	2026627500	19460	19440	19460	19300	1333
329	20230731	151700	2000877730	19460	19460	19460	19460	40
330	20230731	151600	2000099330	19460	19460	19460	19440	127
331	20230731	151500	1997627980	19460	19460	19460	19440	207
332	20230731	151400	1993603760	19460	19460	19470	19460	203
333	20230731	151300	1989652240	19460	19460	19460	19460	8
334	20230731	151200	1989496560	19470	19460	19470	19460	105
335	20230731	151100	1987452260	19420	19420	19420	19420	50
336	20230731	151000	1986481260	19420	19420	19420	19420	0
337	20230731	150900	1986481260	19420	19470	19470	19420	151
338	20230731	150800	1983548790	19470	19470	19470	19470	136
339	20230731	150700	1980900870	19470	19420	19470	19420	35
340	20230731	150600	1980219620	19480	19500	19500	19480	132
341	20230731	150500	1977647720	19500	19420	19500	19420	1009
342	20230731	150400	1957976230	19420	19420	19420	19420	28
343	20230731	150300	1957432470	19420	19420	19420	19420	1
344	20230731	150200	1957413050	19420	19420	19420	19420	0
345	20230731	150100	1957413050	19420	19420	19420	19420	88
346	20230731	150000	1955704090	19420	19420	19420	19420	0
347	20230731	145900	1955704090	19420	19390	19420	19390	10
348	20230731	145800	1955510010	19380	19380	19380	19380	229
349	20230731	145700	1951071990	19370	19370	19370	19370	4
350	20230731	145600	1950994510	19360	19360	19360	19360	5
351	20230731	145500	1950897710	19350	19350	19350	19350	20
352	20230731	145400	1950510710	19350	19350	19350	19350	284
353	20230731	145300	1945015310	19350	19350	19350	19350	1
354	20230731	145200	1944995960	19360	19360	19360	19360	0
355	20230731	145100	1944995960	19360	19360	19360	19360	0
356	20230731	145000	1944995960	19360	19350	19360	19350	38
357	20230731	144900	1944260610	19360	19360	19360	19360	21
358	20230731	144800	1943854050	19380	19370	19380	19370	32
359	20230731	144700	1943233900	19380	19370	19380	19370	21
360	20230731	144600	1942826960	19380	19380	19380	19380	228
361	20230731	144500	1938408320	19380	19380	19380	19380	10
362	20230731	144400	1938214520	19380	19380	19380	19380	60
363	20230731	144300	1937051720	19380	19380	19380	19380	55
364	20230731	144200	1935985820	19370	19390	19390	19360	294
365	20230731	144100	1930291510	19350	19470	19470	19350	207
366	20230731	144000	1926281330	19350	19350	19500	19350	468
367	20230731	143900	1917214750	19350	19350	19350	19350	97
368	20230731	143800	1915337800	19350	19350	19350	19350	1
369	20230731	143700	1915318450	19370	19380	19380	19370	72
370	20230731	143600	1913923560	19380	19340	19380	19340	56
371	20230731	143500	1912838730	19300	19290	19300	19290	387
372	20230731	143400	1905369680	19280	19280	19280	19280	47
373	20230731	143300	1904463520	19300	19290	19300	19290	10
374	20230731	143200	1904270590	19300	19300	19300	19300	0
375	20230731	143100	1904270590	19300	19230	19300	19230	8
376	20230731	143000	1904116650	19220	19210	19220	19200	107
377	20230731	142900	1902061920	19230	19210	19230	19210	142
378	20230731	142800	1899334060	19300	19110	19300	19110	1011
379	20230731	142700	1879926770	19180	19200	19200	19110	74
380	20230731	142600	1878510060	19200	19200	19200	19190	161
381	20230731	142500	1875420230	19200	19130	19200	19110	65
382	20230731	142400	1874174220	19130	19110	19130	19100	90
383	20230731	142300	1872453630	19110	19110	19110	19100	163
384	20230731	142200	1869339110	19110	19110	19110	19100	177
385	20230731	142100	1865957370	19110	19110	19120	19090	75
386	20230731	142000	1864524140	19120	19090	19150	19090	131
387	20230731	141900	1862020660	19080	19120	19120	19080	117
388	20230731	141800	1859785960	19140	19140	19160	19140	171
389	20230731	141700	1856512720	19190	19210	19210	19140	477
390	20230731	141600	1847362740	19210	19220	19230	19210	231
391	20230731	141500	1842924060	19220	19220	19230	19220	87
392	20230731	141400	1841251900	19220	19220	19220	19220	83
393	20230731	141300	1839656640	19220	19220	19220	19220	216
394	20230731	141200	1835505120	19220	19220	19230	19220	213
395	20230731	141100	1831410980	19220	19220	19230	19220	524
396	20230731	141000	1821339690	19220	19230	19230	19220	121
397	20230731	140900	1819013920	19230	19240	19240	19230	152
398	20230731	140800	1816090370	19240	19250	19250	19240	1694
399	20230731	140700	1783497180	19250	19250	19250	19250	132
400	20230731	140600	1780956180	19260	19260	19260	19250	215
401	20230731	140500	1776816280	19260	19270	19270	19260	40
402	20230731	140400	1776045510	19260	19300	19310	19260	191
403	20230731	140300	1772358950	19260	19300	19300	19260	122
404	20230731	140200	1770005950	19310	19320	19320	19310	138
405	20230731	140100	1767341150	19320	19330	19330	19320	56
406	20230731	140000	1766258830	19330	19360	19360	19320	184
407	20230731	135900	1762701210	19360	19330	19360	19330	43
408	20230731	135800	1761868760	19370	19380	19380	19370	184
409	20230731	135700	1758304140	19400	19400	19400	19400	7
410	20230731	135600	1758168340	19400	19370	19400	19370	72
411	20230731	135500	1756773670	19370	19370	19370	19370	311
412	20230731	135400	1750749600	19360	19370	19430	19360	570
413	20230731	135300	1739694580	19360	19360	19370	19360	567
414	20230731	135200	1728717240	19360	19360	19360	19360	55
415	20230731	135100	1727652440	19370	19340	19370	19340	5
416	20230731	135000	1727555620	19330	19310	19330	19310	206
417	20230731	134900	1723576490	19310	19310	19310	19300	57
418	20230731	134800	1722476290	19300	19300	19300	19300	220
419	20230731	134700	1718230290	19300	19300	19300	19300	148
420	20230731	134600	1715373890	19300	19280	19300	19280	833
421	20230731	134500	1699308260	19300	19240	19300	19230	115
422	20230731	134400	1697095810	19240	19190	19240	19190	139
423	20230731	134300	1694428040	19190	19270	19270	19190	1651
424	20230731	134200	1662663140	19280	19370	19370	19280	4667
425	20230731	134100	1572431530	19380	19380	19380	19380	11
426	20230731	134000	1572218350	19380	19380	19380	19380	85
427	20230731	133900	1570571050	19380	19380	19380	19380	88
428	20230731	133800	1568865610	19380	19380	19380	19380	117
429	20230731	133700	1566598150	19380	19370	19380	19370	535
430	20230731	133600	1556234050	19370	19370	19370	19370	257
431	20230731	133500	1551255960	19380	19380	19390	19370	77
432	20230731	133400	1549764000	19380	19390	19570	19370	1052
433	20230731	133300	1529306220	19400	19380	19400	19380	194
434	20230731	133200	1525545140	19380	19390	19390	19380	64
435	20230731	133100	1524304680	19400	19400	19400	19400	21
436	20230731	133000	1523897280	19440	19400	19440	19400	49
437	20230731	132900	1522946600	19450	19450	19450	19450	23
438	20230731	132800	1522499250	19450	19460	19480	19450	1156
439	20230731	132700	1500013350	19480	19450	19480	19450	109
440	20230731	132600	1497891260	19480	19480	19480	19450	153
441	20230731	132500	1494912600	19500	19500	19500	19500	15
442	20230731	132400	1494620100	19550	19550	19550	19550	78
443	20230731	132300	1493095200	19550	19570	19570	19550	118
444	20230731	132200	1490786280	19590	19570	19590	19570	297
445	20230731	132100	1484972120	19570	19530	19570	19520	899
446	20230731	132000	1467403980	19540	19530	19540	19520	502
447	20230731	131900	1457596480	19520	19430	19520	19430	1262
448	20230731	131800	1432999120	19420	19420	19420	19420	104
449	20230731	131700	1430979440	19450	19450	19450	19450	0
450	20230731	131600	1430979440	19450	19450	19450	19450	1
451	20230731	131500	1430959990	19470	19470	19470	19470	0
452	20230731	131400	1430959990	19470	19470	19470	19470	0
453	20230731	131300	1430959990	19470	19380	19470	19380	2
454	20230731	131200	1430921140	19470	19470	19470	19470	1
455	20230731	131100	1430901670	19420	19420	19420	19420	1
456	20230731	131000	1430882250	19430	19420	19430	19420	513
457	20230731	130900	1420919710	19420	19380	19420	19380	679
458	20230731	130800	1407742220	19370	19370	19370	19370	2
459	20230731	130700	1407703480	19380	19380	19380	19380	4
460	20230731	130600	1407625960	19380	19380	19380	19380	5
461	20230731	130500	1407529060	19360	19360	19360	19360	248
462	20230731	130400	1402727780	19390	19400	19400	19390	266
463	20230731	130300	1397569970	19390	19390	19390	19390	241
464	20230731	130200	1392896980	19400	19400	19400	19400	4
465	20230731	130100	1392819380	19390	19390	19390	19390	0
466	20230731	130000	1392819380	19390	19390	19400	19390	9
467	20230731	125900	1392644820	19390	19390	19390	19390	1
468	20230731	125800	1392625430	19360	19410	19410	19360	802
469	20230731	125700	1377073920	19410	19410	19410	19410	0
470	20230731	125600	1377073920	19410	19410	19410	19410	0
471	20230731	125500	1377073920	19410	19400	19410	19400	373
472	20230731	125400	1369837660	19400	19400	19400	19400	200
473	20230731	125300	1365957660	19410	19400	19410	19400	125
474	20230731	125200	1363531700	19400	19400	19400	19400	50
475	20230731	125100	1362561700	19390	19390	19400	19390	252
476	20230731	125000	1357674920	19400	19400	19400	19400	0
477	20230731	124900	1357674920	19400	19400	19400	19400	50
478	20230731	124800	1356704920	19400	19400	19400	19400	0
479	20230731	124700	1356704920	19400	19400	19400	19400	86
480	20230731	124600	1355036520	19390	19390	19390	19390	7
481	20230731	124500	1354900790	19380	19380	19380	19380	11
482	20230731	124400	1354687610	19390	19390	19390	19390	24
483	20230731	124300	1354222250	19400	19400	19400	19400	0
484	20230731	124200	1354222250	19400	19400	19400	19400	2
485	20230731	124100	1354183450	19400	19400	19400	19400	102
486	20230731	124000	1352204650	19500	19470	19500	19470	40
487	20230731	123900	1351425400	19500	19500	19500	19500	0
488	20230731	123800	1351425400	19500	19520	19520	19380	501
489	20230731	123700	1341713020	19580	19580	19580	19580	0
490	20230731	123600	1341713020	19580	19480	19580	19480	203
491	20230731	123500	1337746840	19480	19470	19480	19470	18
492	20230731	123400	1337396260	19480	19390	19480	19380	381
493	20230731	123300	1330011550	19420	19420	19420	19420	0
494	20230731	123200	1330011550	19420	19380	19420	19380	61
495	20230731	123100	1328829090	19410	19410	19410	19410	1
496	20230731	123000	1328809680	19380	19380	19380	19380	0
497	20230731	122900	1328809680	19380	19380	19380	19380	20
498	20230731	122800	1328422080	19370	19370	19370	19370	19
499	20230731	122700	1328054050	19370	19370	19370	19370	0
500	20230731	122600	1328054050	19370	19370	19370	19370	0
501	20230731	122500	1328054050	19370	19370	19370	19370	0
502	20230731	122400	1328054050	19370	19370	19370	19370	0
503	20230731	122300	1328054050	19370	19370	19370	19370	0
504	20230731	122200	1328054050	19370	19480	19480	19370	61
505	20230731	122100	1326872370	19480	19480	19480	19480	0
506	20230731	122000	1326872370	19480	19480	19480	19480	1
507	20230731	121900	1326852890	19480	19480	19480	19480	63
508	20230731	121800	1325625650	19480	19480	19480	19470	724
509	20230731	121700	1311522160	19490	19430	19490	19430	456
510	20230731	121600	1302644050	19460	19400	19460	19400	2
511	20230731	121500	1302605190	19390	19330	19390	19320	366
512	20230731	121400	1295532690	19380	19380	19380	19380	4
513	20230731	121300	1295455170	19320	19320	19340	19320	132
514	20230731	121200	1292902850	19320	19320	19320	19320	0
515	20230731	121100	1292902850	19320	19320	19320	19320	0
516	20230731	121000	1292902850	19320	19320	19320	19320	50
517	20230731	120900	1291936850	19320	19310	19320	19310	205
518	20230731	120800	1287978280	19310	19440	19440	19310	1529
519	20230731	120700	1258351490	19440	19500	19500	19440	351
520	20230731	120600	1251516120	19500	19500	19500	19500	50
521	20230731	120500	1250541120	19510	19510	19510	19510	35
522	20230731	120400	1249858270	19510	19520	19520	19500	30
523	20230731	120300	1249272960	19590	19590	19590	19590	0
524	20230731	120200	1249272960	19590	19600	19600	19590	49
525	20230731	120100	1248312640	19600	19620	19660	19600	263
526	20230731	120000	1243155790	19610	19670	19670	19610	1000
527	20230731	115900	1223496070	19670	19680	19680	19670	126
528	20230731	115800	1221016400	19680	19660	19680	19660	1068
529	20230731	115700	1200010390	19660	19650	19660	19650	1231
530	20230731	115600	1175819250	19640	19620	19640	19620	437
531	20230731	115500	1167242890	19610	19600	19620	19600	449
532	20230731	115400	1158439690	19600	19590	19600	19590	521
533	20230731	115300	1148228120	19560	19540	19560	19540	128
534	20230731	115200	1145724990	19520	19520	19520	19520	34
535	20230731	115100	1145061310	19550	19560	19560	19550	121
536	20230731	115000	1142695580	19560	19560	19570	19560	103
537	20230731	114900	1140680880	19600	19600	19610	19600	7
538	20230731	114800	1140543640	19620	19620	19640	19620	75
539	20230731	114700	1139071010	19620	19630	19650	19620	413
540	20230731	114600	1130964640	19620	19550	19620	19550	4962
541	20230731	114500	1033771450	19550	19530	19550	19510	397
542	20230731	114400	1026015820	19540	19540	19540	19540	0
543	20230731	114300	1026015820	19540	19510	19540	19510	1023
544	20230731	114200	1006047020	19510	19490	19510	19480	3575
545	20230731	114100	936343620	19480	19480	19480	19480	169
546	20230731	114000	933051500	19480	19480	19480	19480	130
547	20230731	113900	930519100	19470	19450	19490	19450	536
548	20230731	113800	920082830	19430	19440	19450	19430	70
549	20230731	113700	918721860	19430	19430	19430	19420	346
550	20230731	113600	911999380	19420	19430	19430	19420	20
551	20230731	113500	911610880	19430	19430	19430	19430	298
552	20230731	113400	905820740	19430	19430	19430	19430	100
553	20230731	113300	903877740	19430	19420	19450	19420	173
554	20230731	113200	900516650	19440	19470	19470	19440	498
555	20230731	113100	890827050	19470	19450	19470	19440	385
556	20230731	113000	883336570	19450	19440	19450	19440	2
557	20230731	112900	883297680	19450	19430	19450	19430	55
558	20230731	112800	882228650	19430	19430	19430	19430	12
559	20230731	112700	881995490	19430	19430	19430	19420	35
560	20230731	112600	881315740	19430	19430	19430	19430	15
561	20230731	112500	881024290	19440	19440	19440	19440	20
562	20230731	112400	880635490	19410	19410	19410	19410	21
563	20230731	112300	880227880	19410	19410	19410	19410	20
564	20230731	112200	879839680	19410	19440	19450	19410	181
565	20230731	112100	876319890	19440	19420	19440	19420	787
566	20230731	112000	861020910	19430	19430	19430	19430	157
567	20230731	111900	857970400	19440	19440	19440	19440	2
568	20230731	111800	857931520	19350	19350	19350	19350	83
569	20230731	111700	856325470	19440	19440	19440	19440	120
570	20230731	111600	853992670	19440	19440	19440	19440	1
571	20230731	111500	853973230	19490	19360	19490	19360	1248
572	20230731	111400	829710110	19360	19350	19360	19350	138
573	20230731	111300	827038930	19440	19350	19440	19350	12
574	20230731	111200	826806550	19350	19420	19460	19320	685
575	20230731	111100	813495770	19320	19320	19320	19320	50
576	20230731	111000	812529770	19310	19420	19430	19310	1063
577	20230731	110900	791945880	19410	19390	19410	19390	208
578	20230731	110800	787909250	19380	19340	19380	19340	12
579	20230731	110700	787676820	19350	19340	19350	19340	501
580	20230731	110600	777987470	19340	19340	19340	19340	0
581	20230731	110500	777987470	19340	19340	19350	19340	130
582	20230731	110400	775472720	19390	19370	19420	19370	423
583	20230731	110300	767271770	19360	19310	19360	19310	1195
584	20230731	110200	744152510	19310	19310	19310	19310	192
585	20230731	110100	740444990	19340	19340	19340	19340	7
586	20230731	110000	740309610	19350	19300	19350	19300	155
587	20230731	105900	737314010	19280	19260	19280	19260	285
588	20230731	105800	731821260	19260	19260	19260	19260	0
589	20230731	105700	731821260	19260	19230	19260	19230	37
590	20230731	105600	731109540	19220	19220	19220	19220	4
591	20230731	105500	731032660	19260	19260	19260	19260	0
592	20230731	105400	731032660	19260	19270	19270	19260	946
593	20230731	105300	712806870	19280	19280	19280	19280	355
594	20230731	105200	705962470	19290	19290	19290	19290	245
595	20230731	105100	701236420	19300	19300	19300	19300	2
596	20230731	105000	701197820	19290	19290	19290	19290	105
597	20230731	104900	699172370	19290	19290	19290	19290	144
598	20230731	104800	696394610	19290	19290	19290	19290	110
599	20230731	104700	694272710	19340	19340	19340	19340	0
600	20230731	104600	694272710	19340	19320	19340	19320	25
601	20230731	104500	693789400	19340	19270	19340	19270	106
602	20230731	104400	691746360	19270	19360	19360	19270	105
603	20230731	104300	689722560	19360	19270	19360	19270	157
604	20230731	104200	686696100	19360	19290	19360	19290	226
605	20230731	104100	682335980	19340	19300	19350	19300	711
606	20230731	104000	668580870	19300	19290	19330	19280	1025
607	20230731	103900	648798540	19290	19270	19290	19270	524
608	20230731	103800	638694130	19270	19260	19270	19260	149
609	20230731	103700	635823890	19260	19250	19260	19250	6
610	20230731	103600	635708370	19260	19170	19260	19170	8
611	20230731	103500	635554800	19170	19180	19180	19170	63
612	20230731	103400	634347020	19180	19190	19190	19180	820
613	20230731	103300	618613220	19190	19190	19280	19190	664
614	20230731	103200	605870070	19200	19300	19300	19200	498
615	20230731	103100	596290420	19300	19180	19300	19180	2905
616	20230731	103000	540357480	19210	19210	19210	19210	0
617	20230731	102900	540357480	19210	19130	19210	19130	1434
618	20230731	102800	512867550	19150	19090	19150	19090	281
619	20230731	102700	507499490	19090	19050	19090	19030	187
620	20230731	102600	503935800	19030	19040	19050	19030	82
621	20230731	102500	502374990	19030	19030	19030	19030	54
622	20230731	102400	501347370	19020	19030	19030	19020	404
623	20230731	102300	493659290	19030	19030	19030	19010	253
624	20230731	102200	488844760	19040	19040	19040	19040	39
625	20230731	102100	488102200	19040	19050	19050	19040	210
626	20230731	102000	484103570	19050	19050	19050	19050	301
627	20230731	101900	478369520	19050	19050	19050	19050	0
628	20230731	101800	478369520	19050	19050	19050	19050	4
629	20230731	101700	478293320	19050	19050	19050	19050	0
630	20230731	101600	478293320	19050	19050	19050	19050	10
631	20230731	101500	478102820	19040	19050	19050	19040	16
632	20230731	101400	477798170	19040	19040	19040	19040	5
633	20230731	101300	477702970	19040	19050	19060	19040	9
634	20230731	101200	477531550	19040	19020	19040	19020	155
635	20230731	101100	474583230	19010	19030	19030	19010	132
636	20230731	101000	472072450	19040	19040	19040	19040	11
637	20230731	100900	471863010	19040	19040	19040	19040	49
638	20230731	100800	470930050	19060	19050	19060	19040	22
639	20230731	100700	470510950	19040	19040	19040	19040	29
640	20230731	100600	469958790	19070	19050	19070	19050	17
641	20230731	100500	469634800	19040	19090	19090	19040	12
642	20230731	100400	469406230	19130	19130	19130	19130	0
643	20230731	100300	469406230	19130	19130	19130	19130	1
644	20230731	100200	469387100	19040	19130	19150	19020	220
645	20230731	100100	465198640	19130	19020	19130	19020	11
646	20230731	100000	464988890	19120	19120	19120	19120	5
647	20230731	095900	464893290	19160	18970	19160	18970	15
648	20230731	095800	464608100	18960	18960	18960	18960	0
649	20230731	095700	464608100	18960	19060	19060	18960	100
650	20230731	095600	462708460	19060	19110	19150	19060	91
651	20230731	095500	460969180	19130	19110	19130	19110	110
652	20230731	095400	458867060	19110	19120	19120	19110	8
653	20230731	095300	458714170	19110	19140	19140	19110	5
654	20230731	095200	458618590	19180	19180	19180	19180	0
655	20230731	095100	458618590	19180	19180	19190	19180	53
656	20230731	095000	457601550	19190	19190	19190	19190	5
657	20230731	094900	457505600	19110	19110	19190	19110	30
658	20230731	094800	456930300	19100	19200	19200	19100	91
659	20230731	094700	455192100	19200	19200	19200	19200	0
660	20230731	094600	455192100	19200	19200	19200	19200	10
661	20230731	094500	455000100	19210	19220	19220	19210	88
662	20230731	094400	453309360	19220	19140	19220	19070	503
663	20230731	094300	443652360	19110	19110	19110	19110	154
664	20230731	094200	440709420	19110	19020	19110	18970	533
665	20230731	094100	430529610	18960	18980	19000	18960	616
666	20230731	094000	418827810	18980	18960	18980	18960	22
667	20230731	093900	418410650	18950	18850	18950	18850	65
668	20230731	093800	417180660	18850	18850	18850	18850	0
669	20230731	093700	417180660	18850	18930	18930	18850	20
670	20230731	093600	416802380	18930	18910	18930	18910	562
671	20230731	093500	406164430	18940	18950	18950	18940	908
672	20230731	093400	388957840	18950	18960	18960	18950	25
673	20230731	093300	388483870	18960	18980	18980	18960	3
674	20230731	093200	388426950	18980	18940	18980	18940	160
675	20230731	093100	385392800	18950	18850	18950	18850	610
676	20230731	093000	373834550	18860	18950	18950	18860	201
677	20230731	092900	370025690	18960	18900	18960	18900	159
678	20230731	092800	367011110	18900	19100	19100	18900	170
679	20230731	092700	363789690	19110	19160	19160	19110	180
680	20230731	092600	360347630	19160	19230	19230	19160	5967
681	20230731	092500	245663950	19240	19230	19240	19230	1051
682	20230731	092400	225451800	19230	19220	19230	19220	911
683	20230731	092300	207941360	19220	19240	19250	19220	154
684	20230731	092200	204978270	19220	19210	19250	19210	680
685	20230731	092100	191898110	19200	19140	19200	19140	90
686	20230731	092000	190173110	19110	19190	19210	19110	825
687	20230731	091900	174348570	19180	18990	19180	18990	737
688	20230731	091800	160236000	18990	18960	18990	18960	414
689	20230731	091700	152383010	18960	18960	18960	18960	0
690	20230731	091600	152383010	18960	18950	18960	18950	591
691	20230731	091500	141180890	18950	18950	18950	18950	15
692	20230731	091400	140896640	18960	18820	19000	18790	459
693	20230731	091300	132213390	18830	19140	19140	18830	65
694	20230731	091200	130987120	19140	19140	19140	19140	4
695	20230731	091100	130910560	18820	19180	19180	18820	14
696	20230731	091000	130643200	19190	19010	19190	19010	182
697	20230731	090900	127159960	19020	19010	19020	19010	117
698	20230731	090800	124934830	19010	18900	19010	18790	381
699	20230731	090700	117717410	19000	19000	19020	19000	319
700	20230731	090600	111652570	19000	18810	19000	18810	233
701	20230731	090500	107267840	19000	18820	19020	18800	647
702	20230731	090400	95077450	19190	19190	19190	19190	12
703	20230731	090300	94847170	19200	19160	19200	19160	1656
704	20230731	090200	63071110	19140	19110	19140	19110	824
705	20230731	090100	47302660	19130	19170	19180	18770	779
706	20230731	090000	32473060	19190	19200	19200	18760	1693