KissMeData/222810/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201700	2829573720	2985	2985	2985	2985	12384
3	20230731	201600	2829573720	2985	2985	2985	2985	0
4	20230731	201500	2829573720	2985	2985	2985	2985	0
5	20230731	201400	2829573720	2985	2985	2985	2985	0
6	20230731	201300	2829573720	2985	2985	2985	2985	0
7	20230731	201200	2829573720	2985	2985	2985	2985	0
8	20230731	201100	2829573720	2985	2985	2985	2985	0
9	20230731	201000	2829573720	2985	2985	2985	2985	0
10	20230731	200900	2829573720	2985	2985	2985	2985	0
11	20230731	200800	2829573720	2985	2985	2985	2985	0
12	20230731	200700	2829573720	2985	2985	2985	2985	0
13	20230731	200600	2829573720	2985	2985	2985	2985	0
14	20230731	200500	2829573720	2985	2985	2985	2985	0
15	20230731	200400	2829573720	2985	2985	2985	2985	0
16	20230731	200300	2829573720	2985	2985	2985	2985	0
17	20230731	200200	2829573720	2985	2985	2985	2985	0
18	20230731	200100	2829573720	2985	2985	2985	2985	0
19	20230731	200000	2829573720	2985	2985	2985	2985	0
20	20230731	195900	2829573720	2985	2985	2985	2985	0
21	20230731	195800	2829573720	2985	2985	2985	2985	0
22	20230731	195700	2829573720	2985	2985	2985	2985	0
23	20230731	195600	2829573720	2985	2985	2985	2985	0
24	20230731	195500	2829573720	2985	2985	2985	2985	0
25	20230731	195400	2829573720	2985	2985	2985	2985	0
26	20230731	195300	2829573720	2985	2985	2985	2985	0
27	20230731	195200	2829573720	2985	2985	2985	2985	0
28	20230731	195100	2829573720	2985	2985	2985	2985	0
29	20230731	195000	2829573720	2985	2985	2985	2985	0
30	20230731	194900	2829573720	2985	2985	2985	2985	0
31	20230731	194800	2829573720	2985	2985	2985	2985	0
32	20230731	194700	2829573720	2985	2985	2985	2985	12384
33	20230731	194600	2829573720	2985	2985	2985	2985	0
34	20230731	194500	2829573720	2985	2985	2985	2985	0
35	20230731	194400	2829573720	2985	2985	2985	2985	0
36	20230731	194300	2829573720	2985	2985	2985	2985	0
37	20230731	194200	2829573720	2985	2985	2985	2985	0
38	20230731	194100	2829573720	2985	2985	2985	2985	0
39	20230731	194000	2829573720	2985	2985	2985	2985	0
40	20230731	193900	2829573720	2985	2985	2985	2985	0
41	20230731	193800	2829573720	2985	2985	2985	2985	0
42	20230731	193700	2829573720	2985	2985	2985	2985	0
43	20230731	193600	2829573720	2985	2985	2985	2985	0
44	20230731	193500	2829573720	2985	2985	2985	2985	0
45	20230731	193400	2829573720	2985	2985	2985	2985	0
46	20230731	193300	2829573720	2985	2985	2985	2985	0
47	20230731	193200	2829573720	2985	2985	2985	2985	0
48	20230731	193100	2829573720	2985	2985	2985	2985	0
49	20230731	193000	2829573720	2985	2985	2985	2985	0
50	20230731	192900	2829573720	2985	2985	2985	2985	0
51	20230731	192800	2829573720	2985	2985	2985	2985	0
52	20230731	192700	2829573720	2985	2985	2985	2985	0
53	20230731	192600	2829573720	2985	2985	2985	2985	0
54	20230731	192500	2829573720	2985	2985	2985	2985	0
55	20230731	192400	2829573720	2985	2985	2985	2985	0
56	20230731	192300	2829573720	2985	2985	2985	2985	0
57	20230731	192200	2829573720	2985	2985	2985	2985	0
58	20230731	192100	2829573720	2985	2985	2985	2985	0
59	20230731	192000	2829573720	2985	2985	2985	2985	0
60	20230731	191900	2829573720	2985	2985	2985	2985	0
61	20230731	191800	2829573720	2985	2985	2985	2985	0
62	20230731	191700	2829573720	2985	2985	2985	2985	12384
63	20230731	191600	2829573720	2985	2985	2985	2985	0
64	20230731	191500	2829573720	2985	2985	2985	2985	0
65	20230731	191400	2829573720	2985	2985	2985	2985	0
66	20230731	191300	2829573720	2985	2985	2985	2985	0
67	20230731	191200	2829573720	2985	2985	2985	2985	0
68	20230731	191100	2829573720	2985	2985	2985	2985	0
69	20230731	191000	2829573720	2985	2985	2985	2985	0
70	20230731	190900	2829573720	2985	2985	2985	2985	0
71	20230731	190800	2829573720	2985	2985	2985	2985	0
72	20230731	190700	2829573720	2985	2985	2985	2985	0
73	20230731	190600	2829573720	2985	2985	2985	2985	0
74	20230731	190500	2829573720	2985	2985	2985	2985	0
75	20230731	190400	2829573720	2985	2985	2985	2985	0
76	20230731	190300	2829573720	2985	2985	2985	2985	0
77	20230731	190200	2829573720	2985	2985	2985	2985	0
78	20230731	190100	2829573720	2985	2985	2985	2985	0
79	20230731	190000	2829573720	2985	2985	2985	2985	0
80	20230731	185900	2829573720	2985	2985	2985	2985	0
81	20230731	185800	2829573720	2985	2985	2985	2985	0
82	20230731	185700	2829573720	2985	2985	2985	2985	0
83	20230731	185600	2829573720	2985	2985	2985	2985	0
84	20230731	185500	2829573720	2985	2985	2985	2985	0
85	20230731	185400	2829573720	2985	2985	2985	2985	0
86	20230731	185300	2829573720	2985	2985	2985	2985	0
87	20230731	185200	2829573720	2985	2985	2985	2985	0
88	20230731	185100	2829573720	2985	2985	2985	2985	0
89	20230731	185000	2829573720	2985	2985	2985	2985	0
90	20230731	184900	2829573720	2985	2985	2985	2985	0
91	20230731	184800	2829573720	2985	2985	2985	2985	0
92	20230731	184700	2829573720	2985	2985	2985	2985	12384
93	20230731	184600	2829573720	2985	2985	2985	2985	0
94	20230731	184500	2829573720	2985	2985	2985	2985	0
95	20230731	184400	2829573720	2985	2985	2985	2985	0
96	20230731	184300	2829573720	2985	2985	2985	2985	0
97	20230731	184200	2829573720	2985	2985	2985	2985	0
98	20230731	184100	2829573720	2985	2985	2985	2985	0
99	20230731	184000	2829573720	2985	2985	2985	2985	0
100	20230731	183900	2829573720	2985	2985	2985	2985	0
101	20230731	183800	2829573720	2985	2985	2985	2985	0
102	20230731	183700	2829573720	2985	2985	2985	2985	0
103	20230731	183600	2829573720	2985	2985	2985	2985	0
104	20230731	183500	2829573720	2985	2985	2985	2985	0
105	20230731	183400	2829573720	2985	2985	2985	2985	0
106	20230731	183300	2829573720	2985	2985	2985	2985	0
107	20230731	183200	2829573720	2985	2985	2985	2985	0
108	20230731	183100	2829573720	2985	2985	2985	2985	0
109	20230731	183000	2829573720	2985	2985	2985	2985	0
110	20230731	182900	2829573720	2985	2985	2985	2985	0
111	20230731	182800	2829573720	2985	2985	2985	2985	0
112	20230731	182700	2829573720	2985	2985	2985	2985	0
113	20230731	182600	2829573720	2985	2985	2985	2985	0
114	20230731	182500	2829573720	2985	2985	2985	2985	0
115	20230731	182400	2829573720	2985	2985	2985	2985	0
116	20230731	182300	2829573720	2985	2985	2985	2985	0
117	20230731	182200	2829573720	2985	2985	2985	2985	0
118	20230731	182100	2829573720	2985	2985	2985	2985	0
119	20230731	182000	2829573720	2985	2985	2985	2985	0
120	20230731	181900	2829573720	2985	2985	2985	2985	0
121	20230731	181800	2829573720	2985	2985	2985	2985	0
122	20230731	181700	2829573720	2985	2985	2985	2985	12384
123	20230731	181600	2829573720	2985	2985	2985	2985	0
124	20230731	181500	2829573720	2985	2985	2985	2985	0
125	20230731	181400	2829573720	2985	2985	2985	2985	0
126	20230731	181300	2829573720	2985	2985	2985	2985	0
127	20230731	181200	2829573720	2985	2985	2985	2985	0
128	20230731	181100	2829573720	2985	2985	2985	2985	0
129	20230731	181000	2829573720	2985	2985	2985	2985	0
130	20230731	180900	2829573720	2985	2985	2985	2985	0
131	20230731	180800	2829573720	2985	2985	2985	2985	0
132	20230731	180700	2829573720	2985	2985	2985	2985	0
133	20230731	180600	2829573720	2985	2985	2985	2985	0
134	20230731	180500	2829573720	2985	2985	2985	2985	0
135	20230731	180400	2829573720	2985	2985	2985	2985	0
136	20230731	180300	2829573720	2985	2985	2985	2985	0
137	20230731	180200	2829573720	2985	2985	2985	2985	0
138	20230731	180100	2829573720	2985	2985	2985	2985	0
139	20230731	180000	2829573720	2985	2985	2985	2985	0
140	20230731	175900	2829573720	2985	2985	2985	2985	0
141	20230731	175800	2829573720	2985	2985	2985	2985	0
142	20230731	175700	2829573720	2985	2985	2985	2985	0
143	20230731	175600	2829573720	2985	2985	2985	2985	0
144	20230731	175500	2829573720	2985	2985	2985	2985	0
145	20230731	175400	2829573720	2985	2985	2985	2985	0
146	20230731	175300	2829573720	2985	2985	2985	2985	0
147	20230731	175200	2829573720	2985	2985	2985	2985	0
148	20230731	175100	2829573720	2985	2985	2985	2985	0
149	20230731	175000	2829573720	2985	2985	2985	2985	0
150	20230731	174900	2829573720	2985	2985	2985	2985	0
151	20230731	174800	2829573720	2985	2985	2985	2985	0
152	20230731	174700	2829573720	2985	2985	2985	2985	12384
153	20230731	174600	2829573720	2985	2985	2985	2985	0
154	20230731	174500	2829573720	2985	2985	2985	2985	0
155	20230731	174400	2829573720	2985	2985	2985	2985	0
156	20230731	174300	2829573720	2985	2985	2985	2985	0
157	20230731	174200	2829573720	2985	2985	2985	2985	0
158	20230731	174100	2829573720	2985	2985	2985	2985	0
159	20230731	174000	2829573720	2985	2985	2985	2985	0
160	20230731	173900	2829573720	2985	2985	2985	2985	0
161	20230731	173800	2829573720	2985	2985	2985	2985	0
162	20230731	173700	2829573720	2985	2985	2985	2985	0
163	20230731	173600	2829573720	2985	2985	2985	2985	0
164	20230731	173500	2829573720	2985	2985	2985	2985	0
165	20230731	173400	2829573720	2985	2985	2985	2985	0
166	20230731	173300	2829573720	2985	2985	2985	2985	0
167	20230731	173200	2829573720	2985	2985	2985	2985	0
168	20230731	173100	2829573720	2985	2985	2985	2985	0
169	20230731	173000	2829573720	2985	2985	2985	2985	0
170	20230731	172900	2829573720	2985	2985	2985	2985	0
171	20230731	172800	2829573720	2985	2985	2985	2985	0
172	20230731	172700	2829573720	2985	2985	2985	2985	0
173	20230731	172600	2829573720	2985	2985	2985	2985	0
174	20230731	172500	2829573720	2985	2985	2985	2985	0
175	20230731	172400	2829573720	2985	2985	2985	2985	0
176	20230731	172300	2829573720	2985	2985	2985	2985	0
177	20230731	172200	2829573720	2985	2985	2985	2985	0
178	20230731	172100	2829573720	2985	2985	2985	2985	0
179	20230731	172000	2829573720	2985	2985	2985	2985	0
180	20230731	171900	2829573720	2985	2985	2985	2985	0
181	20230731	171800	2829573720	2985	2985	2985	2985	0
182	20230731	171700	2829573720	2985	2985	2985	2985	12384
183	20230731	171600	2829573720	2985	2985	2985	2985	0
184	20230731	171500	2829573720	2985	2985	2985	2985	0
185	20230731	171400	2829573720	2985	2985	2985	2985	0
186	20230731	171300	2829573720	2985	2985	2985	2985	0
187	20230731	171200	2829573720	2985	2985	2985	2985	0
188	20230731	171100	2829573720	2985	2985	2985	2985	0
189	20230731	171000	2829573720	2985	2985	2985	2985	0
190	20230731	170900	2829573720	2985	2985	2985	2985	0
191	20230731	170800	2829573720	2985	2985	2985	2985	0
192	20230731	170700	2829573720	2985	2985	2985	2985	0
193	20230731	170600	2829573720	2985	2985	2985	2985	0
194	20230731	170500	2829573720	2985	2985	2985	2985	0
195	20230731	170400	2829573720	2985	2985	2985	2985	0
196	20230731	170300	2829573720	2985	2985	2985	2985	0
197	20230731	170200	2829573720	2985	2985	2985	2985	0
198	20230731	170100	2829573720	2985	2985	2985	2985	0
199	20230731	170000	2829573720	2985	2985	2985	2985	0
200	20230731	165900	2829573720	2985	2985	2985	2985	0
201	20230731	165800	2829573720	2985	2985	2985	2985	0
202	20230731	165700	2829573720	2985	2985	2985	2985	0
203	20230731	165600	2829573720	2985	2985	2985	2985	0
204	20230731	165500	2829573720	2985	2985	2985	2985	0
205	20230731	165400	2829573720	2985	2985	2985	2985	0
206	20230731	165300	2829573720	2985	2985	2985	2985	0
207	20230731	165200	2829573720	2985	2985	2985	2985	0
208	20230731	165100	2829573720	2985	2985	2985	2985	0
209	20230731	165000	2829573720	2985	2985	2985	2985	0
210	20230731	164900	2829573720	2985	2985	2985	2985	0
211	20230731	164800	2829573720	2985	2985	2985	2985	0
212	20230731	164700	2829573720	2985	2985	2985	2985	12384
213	20230731	164600	2829573720	2985	2985	2985	2985	0
214	20230731	164500	2829573720	2985	2985	2985	2985	0
215	20230731	164400	2829573720	2985	2985	2985	2985	0
216	20230731	164300	2829573720	2985	2985	2985	2985	0
217	20230731	164200	2829573720	2985	2985	2985	2985	0
218	20230731	164100	2829573720	2985	2985	2985	2985	0
219	20230731	164000	2829573720	2985	2985	2985	2985	0
220	20230731	163900	2829573720	2985	2985	2985	2985	0
221	20230731	163800	2829573720	2985	2985	2985	2985	0
222	20230731	163700	2829573720	2985	2985	2985	2985	0
223	20230731	163600	2829573720	2985	2985	2985	2985	0
224	20230731	163500	2829573720	2985	2985	2985	2985	0
225	20230731	163400	2829573720	2985	2985	2985	2985	0
226	20230731	163300	2829573720	2985	2985	2985	2985	0
227	20230731	163200	2829573720	2985	2985	2985	2985	0
228	20230731	163100	2829573720	2985	2985	2985	2985	0
229	20230731	163000	2829573720	2985	2985	2985	2985	0
230	20230731	162900	2829573720	2985	2985	2985	2985	0
231	20230731	162800	2829573720	2985	2985	2985	2985	0
232	20230731	162700	2829573720	2985	2985	2985	2985	0
233	20230731	162600	2829573720	2985	2985	2985	2985	0
234	20230731	162500	2829573720	2985	2985	2985	2985	0
235	20230731	162400	2829573720	2985	2985	2985	2985	0
236	20230731	162300	2829573720	2985	2985	2985	2985	0
237	20230731	162200	2829573720	2985	2985	2985	2985	0
238	20230731	162100	2829573720	2985	2985	2985	2985	0
239	20230731	162000	2829573720	2985	2985	2985	2985	0
240	20230731	161900	2829573720	2985	2985	2985	2985	0
241	20230731	161800	2829573720	2985	2985	2985	2985	0
242	20230731	161700	2829573720	2985	2985	2985	2985	12384
243	20230731	161600	2829573720	2985	2985	2985	2985	0
244	20230731	161500	2829573720	2985	2985	2985	2985	0
245	20230731	161400	2829573720	2985	2985	2985	2985	0
246	20230731	161300	2829573720	2985	2985	2985	2985	0
247	20230731	161200	2829573720	2985	2985	2985	2985	0
248	20230731	161100	2829573720	2985	2985	2985	2985	0
249	20230731	161000	2829573720	2985	2985	2985	2985	0
250	20230731	160900	2829573720	2985	2985	2985	2985	0
251	20230731	160800	2829573720	2985	2985	2985	2985	0
252	20230731	160700	2829573720	2985	2985	2985	2985	0
253	20230731	160600	2829573720	2985	2985	2985	2985	0
254	20230731	160500	2829573720	2985	2985	2985	2985	0
255	20230731	160400	2829573720	2985	2985	2985	2985	0
256	20230731	160300	2829573720	2985	2985	2985	2985	0
257	20230731	160200	2829573720	2985	2985	2985	2985	0
258	20230731	160100	2829573720	2985	2985	2985	2985	0
259	20230731	160000	2829573720	2985	2985	2985	2985	0
260	20230731	155900	2829573720	2985	2985	2985	2985	0
261	20230731	155800	2829573720	2985	2985	2985	2985	0
262	20230731	155700	2829573720	2985	2985	2985	2985	0
263	20230731	155600	2829573720	2985	2985	2985	2985	0
264	20230731	155500	2829573720	2985	2985	2985	2985	0
265	20230731	155400	2829573720	2985	2985	2985	2985	0
266	20230731	155300	2829573720	2985	2985	2985	2985	0
267	20230731	155200	2829573720	2985	2985	2985	2985	0
268	20230731	155100	2829573720	2985	2985	2985	2985	0
269	20230731	155000	2829573720	2985	2985	2985	2985	0
270	20230731	154900	2829573720	2985	2985	2985	2985	0
271	20230731	154800	2829573720	2985	2985	2985	2985	0
272	20230731	154700	2829573720	2985	2985	2985	2985	12384
273	20230731	154600	2829573720	2985	2985	2985	2985	0
274	20230731	154500	2829573720	2985	2985	2985	2985	0
275	20230731	154400	2829573720	2985	2985	2985	2985	0
276	20230731	154300	2829573720	2985	2985	2985	2985	0
277	20230731	154200	2829573720	2985	2985	2985	2985	0
278	20230731	154100	2829573720	2985	2985	2985	2985	0
279	20230731	154000	2829573720	2985	2985	2985	2985	0
280	20230731	153900	2829573720	2985	2985	2985	2985	0
281	20230731	153800	2829573720	2985	2985	2985	2985	0
282	20230731	153700	2829573720	2985	2985	2985	2985	0
283	20230731	153600	2829573720	2985	2985	2985	2985	0
284	20230731	153500	2829573720	2985	2985	2985	2985	0
285	20230731	153400	2829573720	2985	2985	2985	2985	0
286	20230731	153300	2829573720	2985	2985	2985	2985	0
287	20230731	153200	2829573720	2985	2985	2985	2985	0
288	20230731	153100	2829573720	2985	2985	2985	2985	0
289	20230731	153000	2829573720	2985	2985	2985	2985	12384
290	20230731	152900	2792607480	2985	2985	2985	2985	0
291	20230731	152800	2792607480	2985	2985	2985	2985	0
292	20230731	152700	2792607480	2985	2985	2985	2985	0
293	20230731	152600	2792607480	2985	2985	2985	2985	0
294	20230731	152500	2792607480	2985	2985	2985	2985	0
295	20230731	152400	2792607480	2985	2985	2985	2985	0
296	20230731	152300	2792607480	2985	2985	2985	2985	0
297	20230731	152200	2792607480	2985	2985	2985	2985	0
298	20230731	152100	2792607480	2985	2985	2985	2985	0
299	20230731	152000	2792607480	2985	2985	2985	2985	0
300	20230731	151900	2792607480	2985	2985	2990	2985	2291
301	20230731	151800	2785768840	2985	2985	2985	2985	643
302	20230731	151700	2783849485	2990	2995	2995	2990	2369
303	20230731	151600	2776756905	2995	3000	3000	2995	1156
304	20230731	151500	2773294660	3000	2995	3000	2995	602
305	20230731	151400	2771491515	2995	2990	3000	2990	7790
306	20230731	151300	2748161535	2990	2990	2990	2990	6710
307	20230731	151200	2728098635	2990	2990	2990	2990	2603
308	20230731	151100	2720315665	2990	2995	2995	2990	2049
309	20230731	151000	2714188960	2995	2995	2995	2995	367
310	20230731	150900	2713089795	3000	2995	3000	2995	2000
311	20230731	150800	2707094795	2995	2995	2995	2995	2000
312	20230731	150700	2701104795	2995	2995	2995	2995	2710
313	20230731	150600	2692988345	2995	2995	2995	2995	85
314	20230731	150500	2692733770	2995	2995	3000	2995	548
315	20230731	150400	2691090510	2995	3000	3000	2995	710
316	20230731	150300	2688961560	3000	3000	3000	3000	11
317	20230731	150200	2688928560	2995	3000	3000	2995	5578
318	20230731	150100	2672219895	3000	3000	3000	2995	2609
319	20230731	150000	2664392995	3000	2995	3000	2995	1005
320	20230731	145900	2661380495	2995	2995	2995	2995	250
321	20230731	145800	2660631745	2990	2990	2990	2990	0
322	20230731	145700	2660631745	2990	2995	3000	2990	6002
323	20230731	145600	2642668680	2990	2990	2990	2990	588
324	20230731	145500	2640910560	2990	2990	2990	2990	0
325	20230731	145400	2640910560	2990	3000	3000	2990	1585
326	20230731	145300	2636168600	2995	2995	2995	2995	200
327	20230731	145200	2635569600	2990	2990	2990	2990	0
328	20230731	145100	2635569600	2990	2990	2990	2990	0
329	20230731	145000	2635569600	2990	2990	2990	2990	50
330	20230731	144900	2635420100	2990	3000	3000	2990	1400
331	20230731	144800	2631222800	3000	2995	3000	2995	2
332	20230731	144700	2631216805	3000	3000	3000	3000	54
333	20230731	144600	2631054805	2995	2990	2995	2990	1946
334	20230731	144500	2625235215	2990	2990	2990	2990	241
335	20230731	144400	2624514625	2985	2985	2985	2985	3
336	20230731	144300	2624505670	2990	2990	2990	2990	720
337	20230731	144200	2622352870	2990	2990	2990	2990	301
338	20230731	144100	2621452880	2990	2990	2990	2990	0
339	20230731	144000	2621452880	2990	2990	2990	2990	400
340	20230731	143900	2620256880	2985	2985	2985	2985	0
341	20230731	143800	2620256880	2985	2985	2985	2985	166
342	20230731	143700	2619761370	2985	2985	2985	2985	318
343	20230731	143600	2618812140	2985	2990	2990	2985	300
344	20230731	143500	2617915885	2990	3000	3000	2985	750
345	20230731	143400	2615675385	3000	3000	3000	3000	200
346	20230731	143300	2615075385	3000	2985	3000	2985	3006
347	20230731	143200	2606097020	2985	2985	2985	2985	0
348	20230731	143100	2606097020	2985	2990	2990	2985	1896
349	20230731	143000	2600432810	2990	2990	2990	2990	355
350	20230731	142900	2599371360	2995	2995	2995	2995	0
351	20230731	142800	2599371360	2995	2995	2995	2995	550
352	20230731	142700	2597724110	2995	3000	3000	2995	2131
353	20230731	142600	2591339265	3000	2995	3000	2995	306
354	20230731	142500	2590421290	3000	3000	3000	3000	3126
355	20230731	142400	2581043290	3000	3000	3000	3000	17
356	20230731	142300	2580992290	2990	2990	2990	2990	500
357	20230731	142200	2579497290	2990	2990	2990	2990	0
358	20230731	142100	2579497290	2990	2990	2990	2990	1382
359	20230731	142000	2575365110	2990	2990	2990	2990	1701
360	20230731	141900	2570279120	2985	2985	2985	2985	0
361	20230731	141800	2570279120	2985	2985	2985	2985	25
362	20230731	141700	2570204495	2985	2985	2985	2985	0
363	20230731	141600	2570204495	2985	2985	2985	2985	1600
364	20230731	141500	2565428495	2985	2985	2985	2985	0
365	20230731	141400	2565428495	2985	2985	2985	2985	53
366	20230731	141300	2565270290	2985	2990	2990	2985	5842
367	20230731	141200	2547823230	2990	2990	2990	2990	0
368	20230731	141100	2547823230	2990	2990	2990	2990	314
369	20230731	141000	2546884370	2990	2990	2990	2990	220
370	20230731	140900	2546226570	2985	3010	3010	2985	143
371	20230731	140800	2545799390	2985	2985	2985	2985	0
372	20230731	140700	2545799390	2985	3010	3010	2985	11011
373	20230731	140600	2512809240	3005	3005	3010	3005	1197
374	20230731	140500	2509210755	3015	3005	3015	3005	13
375	20230731	140400	2509171590	3005	3005	3005	3005	0
376	20230731	140300	2509171590	3005	3005	3005	3005	450
377	20230731	140200	2507819340	3005	3010	3010	3005	1211
378	20230731	140100	2504178370	3015	3015	3015	3015	100
379	20230731	140000	2503876870	3020	3020	3020	3020	80
380	20230731	135900	2503635270	3020	3020	3020	3020	2835
381	20230731	135800	2495073570	3020	3020	3020	3020	1
382	20230731	135700	2495070550	3020	3020	3020	3020	650
383	20230731	135600	2493107550	3015	3015	3015	3015	0
384	20230731	135500	2493107550	3015	3010	3015	3010	566
385	20230731	135400	2491402500	3010	3010	3010	3010	362
386	20230731	135300	2490312880	3010	3010	3010	3010	4
387	20230731	135200	2490300840	3010	3010	3010	3010	500
388	20230731	135100	2488795840	3010	3010	3010	3010	160
389	20230731	135000	2488314240	3010	3010	3010	3010	0
390	20230731	134900	2488314240	3010	3010	3010	3010	4
391	20230731	134800	2488302200	3015	3015	3015	3015	166
392	20230731	134700	2487801710	3015	3015	3015	3015	0
393	20230731	134600	2487801710	3015	3015	3015	3015	1913
394	20230731	134500	2482034015	3015	3015	3015	3015	677
395	20230731	134400	2479992860	3010	3010	3010	3010	563
396	20230731	134300	2478298230	3010	3010	3010	3010	300
397	20230731	134200	2477395230	3015	3015	3015	3015	702
398	20230731	134100	2475278700	3030	3025	3030	3025	1001
399	20230731	134000	2472250670	3025	3020	3025	3020	4213
400	20230731	133900	2459514910	3020	3025	3025	3020	687
401	20230731	133800	2457439870	3025	3030	3035	3025	3759
402	20230731	133700	2446036765	3030	3030	3030	3030	341
403	20230731	133600	2445003535	3030	3030	3030	3030	5634
404	20230731	133500	2427932515	3025	3015	3025	3015	6375
405	20230731	133400	2408675865	3010	3015	3015	3010	7
406	20230731	133300	2408654790	3015	3015	3015	3015	1
407	20230731	133200	2408651775	3015	3015	3015	3015	7100
408	20230731	133100	2387245275	3015	3015	3015	3015	886
409	20230731	133000	2384573985	3015	3025	3025	3015	115
410	20230731	132900	2384227110	3025	3025	3025	3025	190
411	20230731	132800	2383652360	3025	3025	3025	3020	604
412	20230731	132700	2381827760	3025	3020	3025	3020	9
413	20230731	132600	2381800540	3015	3015	3015	3015	111
414	20230731	132500	2381465875	3015	3015	3015	3015	102
415	20230731	132400	2381158345	3025	3025	3025	3025	310
416	20230731	132300	2380220595	3035	3030	3035	3030	2
417	20230731	132200	2380214530	3015	3015	3015	3015	450
418	20230731	132100	2378857780	3035	3035	3035	3035	440
419	20230731	132000	2377522380	3040	3040	3040	3040	974
420	20230731	131900	2374561420	3045	3045	3045	3045	700
421	20230731	131800	2372429920	3045	3050	3050	3045	7498
422	20230731	131700	2349585660	3050	3050	3050	3040	3121
423	20230731	131600	2340066660	3050	3035	3050	3035	1732
424	20230731	131500	2334787795	3050	3035	3050	3035	17051
425	20230731	131400	2282950940	3035	3030	3035	3030	10776
426	20230731	131300	2250249660	3030	3020	3030	3020	1133
427	20230731	131200	2246817210	3015	3030	3030	3015	2228
428	20230731	131100	2240068210	3015	3030	3030	3015	254
429	20230731	131000	2239298605	3025	3025	3025	3025	988
430	20230731	130900	2236309905	3025	3015	3025	3015	8438
431	20230731	130800	2210813210	3015	3015	3015	3015	0
432	20230731	130700	2210813210	3015	3015	3015	3015	180
433	20230731	130600	2210270510	3015	3015	3015	3015	0
434	20230731	130500	2210270510	3015	3015	3015	3015	0
435	20230731	130400	2210270510	3015	3000	3015	3000	7750
436	20230731	130300	2186938790	3000	3000	3000	3000	0
437	20230731	130200	2186938790	3000	3000	3000	3000	2822
438	20230731	130100	2178472790	3000	3000	3000	3000	649
439	20230731	130000	2176525790	3000	3010	3010	3000	3050
440	20230731	125900	2167375100	3005	3005	3005	3005	200
441	20230731	125800	2166774100	3005	3005	3005	3005	2787
442	20230731	125700	2158399165	3000	3000	3000	3000	2787
443	20230731	125600	2150038165	3000	3000	3000	3000	325
444	20230731	125500	2149063165	3000	3000	3000	3000	3
445	20230731	125400	2149054165	3000	3000	3000	3000	0
446	20230731	125300	2149054165	3000	3000	3000	3000	200
447	20230731	125200	2148454165	2995	2995	2995	2995	0
448	20230731	125100	2148454165	2995	2995	2995	2995	8
449	20230731	125000	2148430205	2995	2995	2995	2995	114
450	20230731	124900	2148088775	2995	2995	2995	2995	453
451	20230731	124800	2146732040	2995	3000	3000	2995	1875
452	20230731	124700	2141109290	3000	3000	3000	3000	408
453	20230731	124600	2139885290	3000	2995	3000	2995	502
454	20230731	124500	2138379790	2995	2995	2995	2995	15
455	20230731	124400	2138334865	3000	3000	3000	3000	200
456	20230731	124300	2137734865	3000	3000	3000	3000	0
457	20230731	124200	2137734865	3000	3000	3000	3000	1818
458	20230731	124100	2132280865	3000	3000	3000	3000	0
459	20230731	124000	2132280865	3000	3000	3000	3000	749
460	20230731	123900	2130033865	3005	3005	3005	3005	3
461	20230731	123800	2130024850	3000	3000	3000	3000	1001
462	20230731	123700	2127021850	3000	3000	3000	3000	150
463	20230731	123600	2126571850	3005	3005	3005	3005	59
464	20230731	123500	2126394555	3005	3005	3005	3005	42
465	20230731	123400	2126268345	3005	3005	3005	3005	0
466	20230731	123300	2126268345	3005	3005	3005	3005	2
467	20230731	123200	2126262335	3010	3010	3010	3010	1
468	20230731	123100	2126259325	3010	3010	3010	3010	7
469	20230731	123000	2126238255	3010	3000	3010	3000	2100
470	20230731	122900	2119926195	3000	3000	3000	3000	270
471	20230731	122800	2119116195	3000	3000	3000	3000	0
472	20230731	122700	2119116195	3000	3000	3000	3000	88
473	20230731	122600	2118852195	3000	3000	3000	3000	41
474	20230731	122500	2118729195	3000	3005	3005	3000	2506
475	20230731	122400	2111211165	3005	3000	3005	3000	91
476	20230731	122300	2110938115	3000	3000	3000	3000	602
477	20230731	122200	2109132115	3000	3000	3000	3000	1000
478	20230731	122100	2106132115	3000	3000	3000	3000	0
479	20230731	122000	2106132115	3000	3000	3000	3000	0
480	20230731	121900	2106132115	3000	3005	3005	3000	87
481	20230731	121800	2105870830	3005	3005	3005	3005	200
482	20230731	121700	2105269830	3005	3010	3010	3005	110
483	20230731	121600	2104939230	3010	3010	3010	3010	10
484	20230731	121500	2104909130	3010	3010	3010	3010	0
485	20230731	121400	2104909130	3010	3010	3010	3010	342
486	20230731	121300	2103879710	3010	3010	3010	3010	5
487	20230731	121200	2103864660	3010	3000	3010	2995	5168
488	20230731	121100	2088357455	3000	3000	3000	3000	2900
489	20230731	121000	2079657455	3010	3010	3010	3010	78
490	20230731	120900	2079422675	3015	3015	3015	3015	822
491	20230731	120800	2076944345	3015	3015	3015	3015	709
492	20230731	120700	2074806710	3020	3020	3020	3020	200
493	20230731	120600	2074202710	3020	3020	3020	3020	0
494	20230731	120500	2074202710	3020	3025	3025	3020	870
495	20230731	120400	2071575295	3025	3020	3025	3020	304
496	20230731	120300	2070655920	3025	3025	3025	3020	97
497	20230731	120200	2070362905	3025	3025	3030	3025	582
498	20230731	120100	2068602305	3025	3020	3025	3020	5533
499	20230731	120000	2051874980	3025	3020	3025	3020	1267
500	20230731	115900	2048048135	3015	2995	3015	2995	17934
501	20230731	115800	1994120140	2995	2995	2995	2995	0
502	20230731	115700	1994120140	2995	2995	2995	2995	100
503	20230731	115600	1993820640	2995	2995	2995	2995	365
504	20230731	115500	1992727465	2990	2990	2990	2990	0
505	20230731	115400	1992727465	2990	2990	2990	2990	0
506	20230731	115300	1992727465	2990	2995	2995	2990	262
507	20230731	115200	1991943835	2995	2995	2995	2995	595
508	20230731	115100	1990161810	2995	2995	2995	2995	326
509	20230731	115000	1989185440	2995	2995	2995	2995	456
510	20230731	114900	1987819720	2995	2995	2995	2995	1
511	20230731	114800	1987816725	2995	2995	2995	2995	0
512	20230731	114700	1987816725	2995	3000	3000	2995	310
513	20230731	114600	1986886775	3000	3000	3000	3000	2
514	20230731	114500	1986880775	3000	3000	3000	3000	0
515	20230731	114400	1986880775	3000	3000	3000	3000	1277
516	20230731	114300	1983049775	3000	3000	3000	3000	15
517	20230731	114200	1983004775	3005	3000	3005	3000	3004
518	20230731	114100	1973992755	3010	3000	3010	3000	901
519	20230731	114000	1971280755	3000	3010	3010	3000	527
520	20230731	113900	1969694765	3010	3010	3010	3010	200
521	20230731	113800	1969092765	3010	3010	3010	3010	0
522	20230731	113700	1969092765	3010	3010	3010	3010	362
523	20230731	113600	1968003145	3010	3005	3010	3005	36
524	20230731	113500	1967894835	3010	3010	3010	3010	0
525	20230731	113400	1967894835	3010	3000	3010	3000	5125
526	20230731	113300	1952509835	3000	2990	3000	2985	1599
527	20230731	113200	1947730565	2995	2995	2995	2995	170
528	20230731	113100	1947221415	2995	2995	2995	2995	129
529	20230731	113000	1946835060	2990	2995	2995	2990	173
530	20230731	112900	1946317785	2995	2995	2995	2995	196
531	20230731	112800	1945730765	2990	2990	2990	2990	992
532	20230731	112700	1942764685	2990	2990	2990	2990	100
533	20230731	112600	1942465685	2990	2995	2995	2990	640
534	20230731	112500	1940552080	2995	2995	2995	2995	2
535	20230731	112400	1940546090	2995	2995	2995	2995	1
536	20230731	112300	1940543095	2990	2995	2995	2990	748
537	20230731	112200	1938306560	2995	2995	2995	2995	0
538	20230731	112100	1938306560	2995	2995	2995	2995	20
539	20230731	112000	1938246660	2990	2990	2990	2990	0
540	20230731	111900	1938246660	2990	2995	2995	2990	2971
541	20230731	111800	1929360700	2995	2995	2995	2995	510
542	20230731	111700	1927833250	2995	3000	3000	2995	1413
543	20230731	111600	1923600565	3000	2995	3000	2995	102
544	20230731	111500	1923295065	2995	2995	2995	2995	601
545	20230731	111400	1921495070	2995	3000	3000	2995	1282
546	20230731	111300	1917651575	3000	3000	3000	3000	0
547	20230731	111200	1917651575	3000	3000	3000	3000	30
548	20230731	111100	1917561575	3000	3000	3000	3000	0
549	20230731	111000	1917561575	3000	3000	3000	3000	114
550	20230731	110900	1917219575	3000	2995	3000	2995	110
551	20230731	110800	1916890090	2990	2990	2990	2990	2000
552	20230731	110700	1910910090	2990	2990	2990	2990	1390
553	20230731	110600	1906753990	2990	2995	2995	2990	2224
554	20230731	110500	1900102520	3000	3010	3010	3000	25082
555	20230731	110400	1824660320	3015	3020	3020	3015	7153
556	20230731	110300	1803092090	3020	3015	3020	3015	1051
557	20230731	110200	1799918320	3015	3015	3015	3015	70
558	20230731	110100	1799707270	3020	3020	3020	3015	523
559	20230731	110000	1798128415	3020	3025	3025	3015	169
560	20230731	105900	1797618065	3025	3025	3025	3025	509
561	20230731	105800	1796078340	3015	3015	3015	3015	1399
562	20230731	105700	1791860355	3020	3020	3025	3010	388
563	20230731	105600	1790689720	3025	3020	3025	3015	213
564	20230731	105500	1790046860	3015	3015	3015	3015	2888
565	20230731	105400	1781339540	3015	3010	3015	3010	68
566	20230731	105300	1781134620	3010	3010	3010	3010	3786
567	20230731	105200	1769738760	3005	3000	3010	3000	1698
568	20230731	105100	1764642320	3010	3010	3010	3010	2861
569	20230731	105000	1756030710	3010	3010	3010	3010	100
570	20230731	104900	1755729710	3010	3005	3010	3005	3200
571	20230731	104800	1746099250	3005	3005	3005	3005	90
572	20230731	104700	1745828800	2995	2995	3005	2995	1573
573	20230731	104600	1741117645	2995	2985	2995	2985	230
574	20230731	104500	1740431035	2985	3000	3000	2985	5092
575	20230731	104400	1725169965	3005	3005	3010	3005	3959
576	20230731	104300	1713269965	3005	3000	3005	3000	589
577	20230731	104200	1711500765	3005	2995	3005	2990	4055
578	20230731	104100	1699341580	2995	2985	2995	2985	185
579	20230731	104000	1698789200	2985	2980	2985	2975	4211
580	20230731	103900	1686237370	2980	2975	2980	2975	1566
581	20230731	103800	1681577675	2980	2975	2980	2975	872
582	20230731	103700	1678981755	2980	2980	2980	2970	278
583	20230731	103600	1678155315	2980	2970	2980	2970	642
584	20230731	103500	1676244175	2980	2980	2980	2965	408
585	20230731	103400	1675028790	2965	2960	2980	2960	698
586	20230731	103300	1672958900	2980	2970	2980	2960	993
587	20230731	103200	1670006260	2970	2965	2970	2965	1760
588	20230731	103100	1664784060	2960	2960	2960	2960	76
589	20230731	103000	1664559100	2960	2960	2960	2960	341
590	20230731	102900	1663549740	2945	2945	2945	2945	0
591	20230731	102800	1663549740	2945	2945	2945	2945	2000
592	20230731	102700	1657659740	2945	2950	2950	2945	741
593	20230731	102600	1655477445	2945	2950	2950	2945	1201
594	20230731	102500	1651939505	2950	2960	2960	2950	11
595	20230731	102400	1651906955	2960	2960	2960	2960	214
596	20230731	102300	1651273515	2940	2940	2940	2940	258
597	20230731	102200	1650514995	2940	2940	2940	2940	140
598	20230731	102100	1650103395	2940	2940	2940	2940	10
599	20230731	102000	1650073995	2960	2960	2960	2960	49
600	20230731	101900	1649928955	2960	2960	2960	2960	182
601	20230731	101800	1649390235	2940	2945	2945	2940	380
602	20230731	101700	1648273020	2960	2960	2960	2960	20
603	20230731	101600	1648213820	2960	2945	2960	2945	2950
604	20230731	101500	1639494300	2945	2945	2945	2940	171
605	20230731	101400	1638991205	2940	2940	2940	2940	2
606	20230731	101300	1638985325	2945	2945	2945	2945	56
607	20230731	101200	1638820405	2945	2945	2945	2945	360
608	20230731	101100	1637760205	2945	2950	2950	2945	190
609	20230731	101000	1637200405	2950	2955	2955	2950	36
610	20230731	100900	1637094050	2945	2945	2945	2945	100
611	20230731	100800	1636799550	2940	2940	2940	2940	0
612	20230731	100700	1636799550	2940	2945	2945	2940	110
613	20230731	100600	1636476130	2940	2945	2945	2940	301
614	20230731	100500	1635589690	2935	2960	2960	2935	2335
615	20230731	100400	1628721245	2960	2960	2960	2960	40
616	20230731	100300	1628602845	2955	2940	2955	2940	1051
617	20230731	100200	1625512155	2940	2950	2950	2940	102
618	20230731	100100	1625211895	2965	2970	2970	2950	907
619	20230731	100000	1622529120	2970	2970	2970	2970	777
620	20230731	095900	1620221430	2970	2935	2970	2935	6152
621	20230731	095800	1602083145	2935	2945	2950	2935	1044
622	20230731	095700	1599008640	2945	2935	2950	2935	828
623	20230731	095600	1596572790	2930	2930	2930	2930	67
624	20230731	095500	1596376480	2930	2930	2930	2930	10
625	20230731	095400	1596347180	2925	2920	2925	2920	262
626	20230731	095300	1595580950	2940	2925	2940	2925	611
627	20230731	095200	1593786110	2925	2915	2925	2915	1928
628	20230731	095100	1588153130	2910	2920	2920	2910	5135
629	20230731	095000	1573205015	2920	2910	2920	2910	1217
630	20230731	094900	1569655265	2900	2910	2910	2900	5601
631	20230731	094800	1553410025	2910	2895	2915	2890	657
632	20230731	094700	1551508845	2890	2900	2920	2885	2737
633	20230731	094600	1543570385	2920	2920	2920	2915	941
634	20230731	094500	1540822740	2915	2880	2920	2865	29887
635	20230731	094400	1454670780	2885	2915	2915	2885	16365
636	20230731	094300	1407204255	2915	2915	2925	2910	4068
637	20230731	094200	1395328950	2910	2910	2925	2910	4266
638	20230731	094100	1382914710	2910	2925	2925	2865	31240
639	20230731	094000	1292168825	2920	2930	2935	2920	9011
640	20230731	093900	1265777745	2935	2955	2955	2930	8974
641	20230731	093800	1239385340	2950	2950	2960	2945	1151
642	20230731	093700	1235981820	2960	2970	2970	2950	13083
643	20230731	093600	1197302135	2965	2975	2975	2965	10580
644	20230731	093500	1165892825	2975	2985	2985	2970	8617
645	20230731	093400	1140286615	2980	2985	3000	2970	10748
646	20230731	093300	1108263540	2990	2985	3005	2985	2072
647	20230731	093200	1102052905	2985	2985	3045	2955	54014
648	20230731	093100	941893300	2980	3045	3055	2980	77723
649	20230731	093000	706642720	3045	3040	3050	3040	648
650	20230731	092900	704667040	3040	3050	3055	3040	10154
651	20230731	092800	673704385	3045	3055	3060	3040	2460
652	20230731	092700	666203080	3055	3050	3055	3040	4235
653	20230731	092600	653283645	3055	3020	3060	3020	17660
654	20230731	092500	599446365	3035	3020	3035	3015	30336
655	20230731	092400	507698710	3020	3000	3025	3000	5657
656	20230731	092300	490694550	2995	3010	3010	2995	4246
657	20230731	092200	477950505	3010	3030	3030	3010	9346
658	20230731	092100	449712335	3030	3035	3035	3030	564
659	20230731	092000	448000895	3035	3025	3035	3020	6224
660	20230731	091900	429149785	3025	3045	3050	3025	2643
661	20230731	091800	421126220	3045	3060	3065	3045	20827
662	20230731	091700	357509980	3065	3055	3065	3050	6679
663	20230731	091600	337089490	3050	3035	3050	3030	20958
664	20230731	091500	273285575	3040	3020	3040	3020	6343
665	20230731	091400	254047565	3020	3045	3045	3015	5483
666	20230731	091300	237450425	3040	3015	3050	3010	7796
667	20230731	091200	213803125	2995	3010	3015	2980	10437
668	20230731	091100	182432720	3010	2980	3010	2975	4137
669	20230731	091000	170064095	3005	2980	3005	2975	5499
670	20230731	090900	153610220	3005	3000	3005	2975	2661
671	20230731	090800	145671215	3000	2975	3000	2975	168
672	20230731	090700	145167240	2975	3000	3000	2975	647
673	20230731	090600	143242115	2985	2985	2985	2980	410
674	20230731	090500	142020255	3000	2975	3000	2975	705
675	20230731	090400	139913140	3000	2995	3000	2975	2536
676	20230731	090300	132318315	2995	2985	2995	2975	3099
677	20230731	090200	123086315	2995	2975	2995	2975	3855
678	20230731	090100	111590025	2975	2980	2980	2970	1094
679	20230731	090000	108338300	2970	2970	2985	2960	36475