KissMeData/045970/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191700	5254870030	9600	9600	9600	9600	8002
3	20230731	191600	5254870030	9600	9600	9600	9600	0
4	20230731	191500	5254870030	9600	9600	9600	9600	0
5	20230731	191400	5254870030	9600	9600	9600	9600	0
6	20230731	191300	5254870030	9600	9600	9600	9600	0
7	20230731	191200	5254870030	9600	9600	9600	9600	0
8	20230731	191100	5254870030	9600	9600	9600	9600	0
9	20230731	191000	5254870030	9600	9600	9600	9600	0
10	20230731	190900	5254870030	9600	9600	9600	9600	0
11	20230731	190800	5254870030	9600	9600	9600	9600	0
12	20230731	190700	5254870030	9600	9600	9600	9600	0
13	20230731	190600	5254870030	9600	9600	9600	9600	0
14	20230731	190500	5254870030	9600	9600	9600	9600	0
15	20230731	190400	5254870030	9600	9600	9600	9600	0
16	20230731	190300	5254870030	9600	9600	9600	9600	0
17	20230731	190200	5254870030	9600	9600	9600	9600	0
18	20230731	190100	5254870030	9600	9600	9600	9600	0
19	20230731	190000	5254870030	9600	9600	9600	9600	0
20	20230731	185900	5254870030	9600	9600	9600	9600	0
21	20230731	185800	5254870030	9600	9600	9600	9600	0
22	20230731	185700	5254870030	9600	9600	9600	9600	0
23	20230731	185600	5254870030	9600	9600	9600	9600	0
24	20230731	185500	5254870030	9600	9600	9600	9600	0
25	20230731	185400	5254870030	9600	9600	9600	9600	0
26	20230731	185300	5254870030	9600	9600	9600	9600	0
27	20230731	185200	5254870030	9600	9600	9600	9600	0
28	20230731	185100	5254870030	9600	9600	9600	9600	0
29	20230731	185000	5254870030	9600	9600	9600	9600	0
30	20230731	184900	5254870030	9600	9600	9600	9600	0
31	20230731	184800	5254870030	9600	9600	9600	9600	0
32	20230731	184700	5254870030	9600	9600	9600	9600	8002
33	20230731	184600	5254870030	9600	9600	9600	9600	0
34	20230731	184500	5254870030	9600	9600	9600	9600	0
35	20230731	184400	5254870030	9600	9600	9600	9600	0
36	20230731	184300	5254870030	9600	9600	9600	9600	0
37	20230731	184200	5254870030	9600	9600	9600	9600	0
38	20230731	184100	5254870030	9600	9600	9600	9600	0
39	20230731	184000	5254870030	9600	9600	9600	9600	0
40	20230731	183900	5254870030	9600	9600	9600	9600	0
41	20230731	183800	5254870030	9600	9600	9600	9600	0
42	20230731	183700	5254870030	9600	9600	9600	9600	0
43	20230731	183600	5254870030	9600	9600	9600	9600	0
44	20230731	183500	5254870030	9600	9600	9600	9600	0
45	20230731	183400	5254870030	9600	9600	9600	9600	0
46	20230731	183300	5254870030	9600	9600	9600	9600	0
47	20230731	183200	5254870030	9600	9600	9600	9600	0
48	20230731	183100	5254870030	9600	9600	9600	9600	0
49	20230731	183000	5254870030	9600	9600	9600	9600	0
50	20230731	182900	5254870030	9600	9600	9600	9600	0
51	20230731	182800	5254870030	9600	9600	9600	9600	0
52	20230731	182700	5254870030	9600	9600	9600	9600	0
53	20230731	182600	5254870030	9600	9600	9600	9600	0
54	20230731	182500	5254870030	9600	9600	9600	9600	0
55	20230731	182400	5254870030	9600	9600	9600	9600	0
56	20230731	182300	5254870030	9600	9600	9600	9600	0
57	20230731	182200	5254870030	9600	9600	9600	9600	0
58	20230731	182100	5254870030	9600	9600	9600	9600	0
59	20230731	182000	5254870030	9600	9600	9600	9600	0
60	20230731	181900	5254870030	9600	9600	9600	9600	0
61	20230731	181800	5254870030	9600	9600	9600	9600	0
62	20230731	181700	5254870030	9600	9600	9600	9600	8002
63	20230731	181600	5254870030	9600	9600	9600	9600	0
64	20230731	181500	5254870030	9600	9600	9600	9600	0
65	20230731	181400	5254870030	9600	9600	9600	9600	0
66	20230731	181300	5254870030	9600	9600	9600	9600	0
67	20230731	181200	5254870030	9600	9600	9600	9600	0
68	20230731	181100	5254870030	9600	9600	9600	9600	0
69	20230731	181000	5254870030	9600	9600	9600	9600	0
70	20230731	180900	5254870030	9600	9600	9600	9600	0
71	20230731	180800	5254870030	9600	9600	9600	9600	0
72	20230731	180700	5254870030	9600	9600	9600	9600	0
73	20230731	180600	5254870030	9600	9600	9600	9600	0
74	20230731	180500	5254870030	9600	9600	9600	9600	0
75	20230731	180400	5254870030	9600	9600	9600	9600	0
76	20230731	180300	5254870030	9600	9600	9600	9600	0
77	20230731	180200	5254870030	9600	9600	9600	9600	0
78	20230731	180100	5254870030	9600	9600	9600	9600	0
79	20230731	180000	5254870030	9600	9600	9600	9600	0
80	20230731	175900	5254870030	9600	9600	9600	9600	0
81	20230731	175800	5254870030	9600	9600	9600	9600	0
82	20230731	175700	5254870030	9600	9600	9600	9600	0
83	20230731	175600	5254870030	9600	9600	9600	9600	0
84	20230731	175500	5254870030	9600	9600	9600	9600	0
85	20230731	175400	5254870030	9600	9600	9600	9600	0
86	20230731	175300	5254870030	9600	9600	9600	9600	0
87	20230731	175200	5254870030	9600	9600	9600	9600	0
88	20230731	175100	5254870030	9600	9600	9600	9600	0
89	20230731	175000	5254870030	9600	9600	9600	9600	0
90	20230731	174900	5254870030	9600	9600	9600	9600	0
91	20230731	174800	5254870030	9600	9600	9600	9600	0
92	20230731	174700	5254870030	9600	9600	9600	9600	8002
93	20230731	174600	5254870030	9600	9600	9600	9600	0
94	20230731	174500	5254870030	9600	9600	9600	9600	0
95	20230731	174400	5254870030	9600	9600	9600	9600	0
96	20230731	174300	5254870030	9600	9600	9600	9600	0
97	20230731	174200	5254870030	9600	9600	9600	9600	0
98	20230731	174100	5254870030	9600	9600	9600	9600	0
99	20230731	174000	5254870030	9600	9600	9600	9600	0
100	20230731	173900	5254870030	9600	9600	9600	9600	0
101	20230731	173800	5254870030	9600	9600	9600	9600	0
102	20230731	173700	5254870030	9600	9600	9600	9600	0
103	20230731	173600	5254870030	9600	9600	9600	9600	0
104	20230731	173500	5254870030	9600	9600	9600	9600	0
105	20230731	173400	5254870030	9600	9600	9600	9600	0
106	20230731	173300	5254870030	9600	9600	9600	9600	0
107	20230731	173200	5254870030	9600	9600	9600	9600	0
108	20230731	173100	5254870030	9600	9600	9600	9600	0
109	20230731	173000	5254870030	9600	9600	9600	9600	0
110	20230731	172900	5254870030	9600	9600	9600	9600	0
111	20230731	172800	5254870030	9600	9600	9600	9600	0
112	20230731	172700	5254870030	9600	9600	9600	9600	0
113	20230731	172600	5254870030	9600	9600	9600	9600	0
114	20230731	172500	5254870030	9600	9600	9600	9600	0
115	20230731	172400	5254870030	9600	9600	9600	9600	0
116	20230731	172300	5254870030	9600	9600	9600	9600	0
117	20230731	172200	5254870030	9600	9600	9600	9600	0
118	20230731	172100	5254870030	9600	9600	9600	9600	0
119	20230731	172000	5254870030	9600	9600	9600	9600	0
120	20230731	171900	5254870030	9600	9600	9600	9600	0
121	20230731	171800	5254870030	9600	9600	9600	9600	0
122	20230731	171700	5254870030	9600	9600	9600	9600	8002
123	20230731	171600	5254870030	9600	9600	9600	9600	0
124	20230731	171500	5254870030	9600	9600	9600	9600	0
125	20230731	171400	5254870030	9600	9600	9600	9600	0
126	20230731	171300	5254870030	9600	9600	9600	9600	0
127	20230731	171200	5254870030	9600	9600	9600	9600	0
128	20230731	171100	5254870030	9600	9600	9600	9600	0
129	20230731	171000	5254870030	9600	9600	9600	9600	0
130	20230731	170900	5254870030	9600	9600	9600	9600	0
131	20230731	170800	5254870030	9600	9600	9600	9600	0
132	20230731	170700	5254870030	9600	9600	9600	9600	0
133	20230731	170600	5254870030	9600	9600	9600	9600	0
134	20230731	170500	5254870030	9600	9600	9600	9600	0
135	20230731	170400	5254870030	9600	9600	9600	9600	0
136	20230731	170300	5254870030	9600	9600	9600	9600	0
137	20230731	170200	5254870030	9600	9600	9600	9600	0
138	20230731	170100	5254870030	9600	9600	9600	9600	0
139	20230731	170000	5254870030	9600	9600	9600	9600	0
140	20230731	165900	5254870030	9600	9600	9600	9600	0
141	20230731	165800	5254870030	9600	9600	9600	9600	0
142	20230731	165700	5254870030	9600	9600	9600	9600	0
143	20230731	165600	5254870030	9600	9600	9600	9600	0
144	20230731	165500	5254870030	9600	9600	9600	9600	0
145	20230731	165400	5254870030	9600	9600	9600	9600	0
146	20230731	165300	5254870030	9600	9600	9600	9600	0
147	20230731	165200	5254870030	9600	9600	9600	9600	0
148	20230731	165100	5254870030	9600	9600	9600	9600	0
149	20230731	165000	5254870030	9600	9600	9600	9600	0
150	20230731	164900	5254870030	9600	9600	9600	9600	0
151	20230731	164800	5254870030	9600	9600	9600	9600	0
152	20230731	164700	5254870030	9600	9600	9600	9600	8002
153	20230731	164600	5254870030	9600	9600	9600	9600	0
154	20230731	164500	5254870030	9600	9600	9600	9600	0
155	20230731	164400	5254870030	9600	9600	9600	9600	0
156	20230731	164300	5254870030	9600	9600	9600	9600	0
157	20230731	164200	5254870030	9600	9600	9600	9600	0
158	20230731	164100	5254870030	9600	9600	9600	9600	0
159	20230731	164000	5254870030	9600	9600	9600	9600	0
160	20230731	163900	5254870030	9600	9600	9600	9600	0
161	20230731	163800	5254870030	9600	9600	9600	9600	0
162	20230731	163700	5254870030	9600	9600	9600	9600	0
163	20230731	163600	5254870030	9600	9600	9600	9600	0
164	20230731	163500	5254870030	9600	9600	9600	9600	0
165	20230731	163400	5254870030	9600	9600	9600	9600	0
166	20230731	163300	5254870030	9600	9600	9600	9600	0
167	20230731	163200	5254870030	9600	9600	9600	9600	0
168	20230731	163100	5254870030	9600	9600	9600	9600	0
169	20230731	163000	5254870030	9600	9600	9600	9600	0
170	20230731	162900	5254870030	9600	9600	9600	9600	0
171	20230731	162800	5254870030	9600	9600	9600	9600	0
172	20230731	162700	5254870030	9600	9600	9600	9600	0
173	20230731	162600	5254870030	9600	9600	9600	9600	0
174	20230731	162500	5254870030	9600	9600	9600	9600	0
175	20230731	162400	5254870030	9600	9600	9600	9600	0
176	20230731	162300	5254870030	9600	9600	9600	9600	0
177	20230731	162200	5254870030	9600	9600	9600	9600	0
178	20230731	162100	5254870030	9600	9600	9600	9600	0
179	20230731	162000	5254870030	9600	9600	9600	9600	0
180	20230731	161900	5254870030	9600	9600	9600	9600	0
181	20230731	161800	5254870030	9600	9600	9600	9600	0
182	20230731	161700	5254870030	9600	9600	9600	9600	8002
183	20230731	161600	5254870030	9600	9600	9600	9600	0
184	20230731	161500	5254870030	9600	9600	9600	9600	0
185	20230731	161400	5254870030	9600	9600	9600	9600	0
186	20230731	161300	5254870030	9600	9600	9600	9600	0
187	20230731	161200	5254870030	9600	9600	9600	9600	0
188	20230731	161100	5254870030	9600	9600	9600	9600	0
189	20230731	161000	5254870030	9600	9600	9600	9600	0
190	20230731	160900	5254870030	9600	9600	9600	9600	0
191	20230731	160800	5254870030	9600	9600	9600	9600	0
192	20230731	160700	5254870030	9600	9600	9600	9600	0
193	20230731	160600	5254870030	9600	9600	9600	9600	0
194	20230731	160500	5254870030	9600	9600	9600	9600	0
195	20230731	160400	5254870030	9600	9600	9600	9600	0
196	20230731	160300	5254870030	9600	9600	9600	9600	0
197	20230731	160200	5254870030	9600	9600	9600	9600	0
198	20230731	160100	5254870030	9600	9600	9600	9600	0
199	20230731	160000	5254870030	9600	9600	9600	9600	0
200	20230731	155900	5254870030	9600	9600	9600	9600	0
201	20230731	155800	5254870030	9600	9600	9600	9600	0
202	20230731	155700	5254870030	9600	9600	9600	9600	0
203	20230731	155600	5254870030	9600	9600	9600	9600	0
204	20230731	155500	5254870030	9600	9600	9600	9600	0
205	20230731	155400	5254870030	9600	9600	9600	9600	0
206	20230731	155300	5254870030	9600	9600	9600	9600	0
207	20230731	155200	5254870030	9600	9600	9600	9600	0
208	20230731	155100	5254870030	9600	9600	9600	9600	0
209	20230731	155000	5254870030	9600	9600	9600	9600	0
210	20230731	154900	5254870030	9600	9600	9600	9600	0
211	20230731	154800	5254870030	9600	9600	9600	9600	0
212	20230731	154700	5254870030	9600	9600	9600	9600	8002
213	20230731	154600	5254870030	9600	9600	9600	9600	0
214	20230731	154500	5254870030	9600	9600	9600	9600	0
215	20230731	154400	5254870030	9600	9600	9600	9600	0
216	20230731	154300	5254870030	9600	9600	9600	9600	0
217	20230731	154200	5254870030	9600	9600	9600	9600	0
218	20230731	154100	5254870030	9600	9600	9600	9600	0
219	20230731	154000	5254870030	9600	9600	9600	9600	0
220	20230731	153900	5254870030	9600	9600	9600	9600	0
221	20230731	153800	5254870030	9600	9600	9600	9600	0
222	20230731	153700	5254870030	9600	9600	9600	9600	0
223	20230731	153600	5254870030	9600	9600	9600	9600	0
224	20230731	153500	5254870030	9600	9600	9600	9600	0
225	20230731	153400	5254870030	9600	9600	9600	9600	0
226	20230731	153300	5254870030	9600	9600	9600	9600	0
227	20230731	153200	5254870030	9600	9600	9600	9600	0
228	20230731	153100	5254870030	9600	9600	9600	9600	0
229	20230731	153000	5254870030	9600	9600	9600	9600	8002
230	20230731	152900	5178050830	9600	9600	9600	9600	0
231	20230731	152800	5178050830	9600	9600	9600	9600	0
232	20230731	152700	5178050830	9600	9600	9600	9600	0
233	20230731	152600	5178050830	9600	9600	9600	9600	0
234	20230731	152500	5178050830	9600	9600	9600	9600	0
235	20230731	152400	5178050830	9600	9600	9600	9600	0
236	20230731	152300	5178050830	9600	9600	9600	9600	0
237	20230731	152200	5178050830	9600	9600	9600	9600	0
238	20230731	152100	5178050830	9600	9600	9600	9600	0
239	20230731	152000	5178050830	9600	9600	9600	9600	0
240	20230731	151900	5178050830	9600	9610	9610	9600	403
241	20230731	151800	5174182010	9600	9600	9610	9590	600
242	20230731	151700	5168424450	9600	9610	9610	9600	2498
243	20230731	151600	5144442220	9610	9610	9610	9610	2061
244	20230731	151500	5124636010	9610	9620	9620	9610	241
245	20230731	151400	5122318990	9610	9620	9620	9610	211
246	20230731	151300	5120290710	9610	9610	9610	9610	10
247	20230731	151200	5120194610	9610	9610	9610	9610	349
248	20230731	151100	5116840720	9630	9630	9630	9630	532
249	20230731	151000	5111717560	9630	9620	9630	9620	362
250	20230731	150900	5108232920	9620	9620	9620	9620	336
251	20230731	150800	5105000600	9630	9610	9630	9610	387
252	20230731	150700	5101277720	9620	9610	9620	9610	73
253	20230731	150600	5100576160	9610	9620	9620	9610	86
254	20230731	150500	5099749540	9620	9600	9620	9600	298
255	20230731	150400	5096888690	9620	9600	9620	9590	364
256	20230731	150300	5093394870	9600	9600	9600	9590	262
257	20230731	150200	5090879970	9600	9580	9600	9570	2423
258	20230731	150100	5067668370	9580	9590	9590	9580	98
259	20230731	150000	5066729520	9580	9650	9650	9530	28124
260	20230731	145900	4797911390	9650	9620	9650	9620	2116
261	20230731	145800	4777527370	9620	9610	9620	9610	648
262	20230731	145700	4771293800	9610	9610	9610	9610	106
263	20230731	145600	4770275140	9620	9610	9620	9600	1001
264	20230731	145500	4760660510	9610	9610	9620	9610	350
265	20230731	145400	4757294290	9610	9610	9610	9610	247
266	20230731	145300	4754920620	9610	9610	9610	9610	209
267	20230731	145200	4752912130	9620	9610	9620	9610	165
268	20230731	145100	4751325910	9610	9610	9610	9610	3
269	20230731	145000	4751297080	9600	9600	9600	9590	505
270	20230731	144900	4746449090	9580	9590	9600	9580	840
271	20230731	144800	4738388310	9600	9590	9600	9590	62
272	20230731	144700	4737793540	9590	9600	9600	9590	2169
273	20230731	144600	4716988720	9600	9600	9600	9600	685
274	20230731	144500	4710412720	9590	9590	9590	9590	6
275	20230731	144400	4710355180	9580	9600	9600	9580	53
276	20230731	144300	4709847380	9580	9580	9590	9580	158
277	20230731	144200	4708333730	9580	9580	9580	9570	713
278	20230731	144100	4701506290	9580	9580	9580	9580	1322
279	20230731	144000	4688841530	9580	9580	9580	9580	833
280	20230731	143900	4680861390	9580	9580	9580	9580	361
281	20230731	143800	4677403010	9580	9570	9580	9570	630
282	20230731	143700	4671372340	9570	9570	9580	9570	670
283	20230731	143600	4664960430	9580	9590	9600	9580	2099
284	20230731	143500	4644840170	9600	9590	9600	9590	55
285	20230731	143400	4644312540	9590	9590	9590	9590	52
286	20230731	143300	4643813860	9590	9590	9590	9590	497
287	20230731	143200	4639047630	9590	9590	9600	9590	181
288	20230731	143100	4637311790	9600	9580	9600	9580	505
289	20230731	143000	4632471770	9580	9580	9580	9570	459
290	20230731	142900	4628074560	9580	9590	9590	9560	4179
291	20230731	142800	4588054650	9590	9590	9590	9590	5
292	20230731	142700	4588006700	9600	9610	9610	9600	189
293	20230731	142600	4586192290	9600	9610	9610	9600	61
294	20230731	142500	4585606680	9610	9610	9610	9610	11
295	20230731	142400	4585500970	9610	9580	9610	9570	1084
296	20230731	142300	4575118220	9580	9580	9580	9580	151
297	20230731	142200	4573671640	9580	9580	9580	9580	135
298	20230731	142100	4572378340	9580	9570	9580	9570	1665
299	20230731	142000	4556444280	9570	9570	9570	9570	560
300	20230731	141900	4551085080	9570	9580	9580	9570	1419
301	20230731	141800	4537502600	9580	9590	9590	9580	2504
302	20230731	141700	4513509150	9590	9590	9590	9590	91
303	20230731	141600	4512636460	9580	9600	9600	9580	2076
304	20230731	141500	4492728650	9600	9600	9600	9600	119
305	20230731	141400	4491586250	9600	9640	9640	9600	970
306	20230731	141300	4482265530	9640	9630	9640	9630	302
307	20230731	141200	4479355240	9640	9620	9640	9620	186
308	20230731	141100	4477565860	9620	9640	9640	9620	194
309	20230731	141000	4475699430	9640	9640	9640	9620	10
310	20230731	140900	4475603060	9640	9650	9650	9620	54
311	20230731	140800	4475083470	9620	9620	9620	9620	122
312	20230731	140700	4473909830	9620	9620	9620	9620	123
313	20230731	140600	4472726570	9620	9620	9620	9620	4
314	20230731	140500	4472688090	9620	9620	9620	9620	0
315	20230731	140400	4472688090	9620	9630	9640	9620	1375
316	20230731	140300	4459451690	9630	9630	9630	9630	434
317	20230731	140200	4455272270	9630	9640	9640	9620	632
318	20230731	140100	4449180700	9640	9650	9650	9640	1515
319	20230731	140000	4434566000	9650	9640	9650	9640	176
320	20230731	135900	4432868760	9640	9640	9640	9640	5
321	20230731	135800	4432820560	9630	9630	9630	9630	766
322	20230731	135700	4425443980	9630	9630	9630	9630	105
323	20230731	135600	4424432830	9630	9630	9630	9630	35
324	20230731	135500	4424095780	9630	9630	9630	9630	93
325	20230731	135400	4423200190	9630	9620	9630	9620	1261
326	20230731	135300	4411064950	9620	9610	9620	9610	1566
327	20230731	135200	4396015660	9600	9590	9600	9590	848
328	20230731	135100	4387874870	9610	9580	9610	9580	676
329	20230731	135000	4381394340	9580	9590	9590	9580	933
330	20230731	134900	4372449590	9590	9590	9590	9590	51
331	20230731	134800	4371960500	9590	9590	9600	9590	1363
332	20230731	134700	4358887620	9590	9590	9600	9590	491
333	20230731	134600	4354178920	9590	9590	9590	9590	4
334	20230731	134500	4354140560	9600	9600	9600	9590	320
335	20230731	134400	4351070660	9600	9590	9600	9590	884
336	20230731	134300	4342591260	9600	9600	9600	9600	277
337	20230731	134200	4339932060	9600	9600	9600	9600	35
338	20230731	134100	4339596060	9610	9600	9610	9600	642
339	20230731	134000	4333430070	9590	9590	9600	9590	1229
340	20230731	133900	4321632710	9590	9610	9610	9590	3021
341	20230731	133800	4292632710	9610	9600	9610	9600	549
342	20230731	133700	4287357040	9610	9610	9610	9610	1354
343	20230731	133600	4274345100	9610	9620	9620	9610	501
344	20230731	133500	4269530480	9620	9610	9620	9610	565
345	20230731	133400	4264100750	9600	9600	9600	9590	1421
346	20230731	133300	4250459160	9600	9640	9640	9600	10663
347	20230731	133200	4148020550	9640	9630	9640	9620	186
348	20230731	133100	4146228730	9620	9620	9630	9620	682
349	20230731	133000	4139667170	9610	9620	9620	9610	23
350	20230731	132900	4139445920	9620	9640	9640	9610	2478
351	20230731	132800	4115610540	9640	9640	9640	9620	132
352	20230731	132700	4114339370	9620	9630	9640	9620	2553
353	20230731	132600	4089778040	9640	9630	9640	9620	370
354	20230731	132500	4086214890	9630	9630	9630	9620	1046
355	20230731	132400	4076141920	9630	9640	9640	9630	370
356	20230731	132300	4072577120	9640	9640	9640	9630	1148
357	20230731	132200	4061512400	9630	9630	9630	9630	70
358	20230731	132100	4060838300	9630	9630	9630	9630	405
359	20230731	132000	4056938150	9630	9630	9630	9630	50
360	20230731	131900	4056456650	9630	9630	9630	9630	1044
361	20230731	131800	4046402930	9630	9640	9640	9630	320
362	20230731	131700	4043320130	9640	9650	9650	9640	1300
363	20230731	131600	4030788030	9650	9650	9650	9650	50
364	20230731	131500	4030305530	9650	9660	9660	9650	1955
365	20230731	131400	4011438780	9660	9660	9660	9650	302
366	20230731	131300	4008522960	9660	9650	9660	9650	353
367	20230731	131200	4005114480	9650	9650	9650	9650	560
368	20230731	131100	3999710480	9650	9640	9650	9640	11
369	20230731	131000	3999604340	9640	9640	9640	9630	240
370	20230731	130900	3997291970	9630	9640	9640	9630	332
371	20230731	130800	3994092010	9640	9630	9640	9630	804
372	20230731	130700	3986342760	9630	9620	9630	9620	1910
373	20230731	130600	3967968450	9620	9620	9620	9620	0
374	20230731	130500	3967968450	9620	9610	9620	9610	1010
375	20230731	130400	3958262330	9620	9630	9630	9610	183
376	20230731	130300	3956501880	9620	9620	9620	9620	590
377	20230731	130200	3950826080	9620	9620	9620	9620	80
378	20230731	130100	3950056480	9620	9620	9620	9620	91
379	20230731	130000	3949181060	9610	9620	9620	9610	100
380	20230731	125900	3948220020	9610	9610	9610	9610	0
381	20230731	125800	3948220020	9610	9610	9610	9610	90
382	20230731	125700	3947355120	9610	9610	9610	9610	893
383	20230731	125600	3938773390	9610	9640	9640	9610	1360
384	20230731	125500	3925684420	9640	9640	9640	9630	643
385	20230731	125400	3919491560	9640	9640	9640	9640	0
386	20230731	125300	3919491560	9640	9640	9640	9630	240
387	20230731	125200	3917178860	9640	9640	9640	9640	54
388	20230731	125100	3916658300	9640	9630	9650	9630	170
389	20230731	125000	3915018760	9630	9630	9630	9630	0
390	20230731	124900	3915018760	9630	9640	9640	9630	462
391	20230731	124800	3910569570	9650	9630	9650	9630	565
392	20230731	124700	3905127320	9630	9630	9630	9630	103
393	20230731	124600	3904135430	9630	9630	9630	9630	381
394	20230731	124500	3900466400	9630	9600	9630	9600	237
395	20230731	124400	3898186870	9600	9650	9650	9560	20019
396	20230731	124300	3705917150	9640	9650	9650	9640	800
397	20230731	124200	3698197450	9660	9650	9660	9650	993
398	20230731	124100	3688614890	9640	9640	9640	9640	0
399	20230731	124000	3688614890	9640	9650	9650	9640	718
400	20230731	123900	3681687190	9640	9640	9640	9640	0
401	20230731	123800	3681687190	9640	9650	9650	9640	810
402	20230731	123700	3673873080	9650	9650	9650	9650	29
403	20230731	123600	3673593230	9650	9650	9650	9650	21
404	20230731	123500	3673390580	9650	9650	9650	9650	550
405	20230731	123400	3668083080	9650	9660	9660	9650	2200
406	20230731	123300	3646852870	9660	9660	9660	9660	120
407	20230731	123200	3645693670	9660	9660	9660	9660	1623
408	20230731	123100	3630015490	9660	9660	9660	9660	152
409	20230731	123000	3628547170	9660	9660	9660	9660	350
410	20230731	122900	3625166170	9660	9660	9670	9660	51
411	20230731	122800	3624673460	9670	9670	9670	9660	264
412	20230731	122700	3622122910	9670	9670	9670	9660	658
413	20230731	122600	3615765050	9670	9660	9670	9660	44
414	20230731	122500	3615339770	9660	9670	9670	9660	876
415	20230731	122400	3606877560	9670	9670	9670	9670	272
416	20230731	122300	3604247320	9670	9670	9670	9670	303
417	20230731	122200	3601317310	9680	9670	9680	9670	20
418	20230731	122100	3601123870	9670	9680	9680	9670	1059
419	20230731	122000	3590883130	9680	9690	9690	9680	610
420	20230731	121900	3584978130	9690	9690	9690	9690	0
421	20230731	121800	3584978130	9690	9680	9700	9670	1184
422	20230731	121700	3573518560	9680	9680	9680	9680	116
423	20230731	121600	3572395680	9670	9670	9670	9670	450
424	20230731	121500	3568044180	9670	9680	9680	9670	639
425	20230731	121400	3561863660	9680	9680	9680	9680	426
426	20230731	121300	3557739980	9680	9680	9680	9680	121
427	20230731	121200	3556568700	9670	9670	9670	9670	300
428	20230731	121100	3553667700	9670	9690	9690	9660	631
429	20230731	121000	3547567300	9700	9700	9700	9700	1739
430	20230731	120900	3530699000	9700	9720	9720	9650	10210
431	20230731	120800	3431889370	9720	9720	9720	9720	81
432	20230731	120700	3431102050	9720	9720	9720	9720	40
433	20230731	120600	3430713250	9720	9720	9720	9720	49
434	20230731	120500	3430236970	9710	9730	9730	9710	680
435	20230731	120400	3423631160	9730	9750	9750	9730	1034
436	20230731	120300	3413568240	9750	9750	9750	9740	3156
437	20230731	120200	3382810200	9750	9750	9760	9740	2237
438	20230731	120100	3361000390	9750	9760	9760	9750	643
439	20230731	120000	3354728940	9760	9760	9760	9760	15
440	20230731	115900	3354582540	9750	9750	9760	9750	1057
441	20230731	115800	3344272250	9750	9750	9750	9750	620
442	20230731	115700	3338227250	9760	9780	9780	9760	370
443	20230731	115600	3334615840	9780	9780	9780	9780	347
444	20230731	115500	3331222180	9770	9770	9780	9760	3767
445	20230731	115400	3294428080	9780	9760	9780	9760	425
446	20230731	115300	3290271660	9770	9750	9780	9750	1732
447	20230731	115200	3273360210	9750	9750	9750	9750	818
448	20230731	115100	3265384710	9750	9740	9750	9740	63
449	20230731	115000	3264770990	9740	9740	9740	9740	708
450	20230731	114900	3257875070	9730	9730	9730	9720	556
451	20230731	114800	3252465250	9740	9720	9740	9720	1062
452	20230731	114700	3242130440	9720	9730	9730	9720	506
453	20230731	114600	3237211120	9730	9730	9730	9730	254
454	20230731	114500	3234739700	9730	9710	9730	9710	417
455	20230731	114400	3230686540	9720	9710	9720	9710	372
456	20230731	114300	3227074410	9720	9700	9720	9700	2107
457	20230731	114200	3206617930	9700	9700	9700	9690	56
458	20230731	114100	3206074780	9700	9690	9700	9690	1299
459	20230731	114000	3193487460	9690	9680	9690	9680	1677
460	20230731	113900	3177253990	9680	9680	9680	9680	1647
461	20230731	113800	3161311030	9670	9670	9670	9670	61
462	20230731	113700	3160721160	9670	9670	9680	9670	7
463	20230731	113600	3160653460	9670	9680	9680	9670	252
464	20230731	113500	3158214320	9680	9680	9680	9680	68
465	20230731	113400	3157556080	9670	9680	9680	9670	267
466	20230731	113300	3154972550	9680	9690	9690	9680	648
467	20230731	113200	3148699890	9680	9680	9690	9680	764
468	20230731	113100	3141304240	9670	9670	9670	9670	90
469	20230731	113000	3140433940	9670	9670	9670	9670	549
470	20230731	112900	3135125110	9670	9670	9670	9670	197
471	20230731	112800	3133220120	9670	9670	9670	9670	961
472	20230731	112700	3123927250	9670	9670	9670	9670	10
473	20230731	112600	3123830550	9670	9680	9680	9670	1513
474	20230731	112500	3109199810	9680	9680	9680	9670	1297
475	20230731	112400	3096644860	9680	9680	9680	9680	105
476	20230731	112300	3095628460	9680	9680	9680	9670	69
477	20230731	112200	3094960570	9680	9670	9680	9670	7633
478	20230731	112100	3021139970	9670	9670	9670	9670	45
479	20230731	112000	3020704820	9680	9670	9680	9670	1586
480	20230731	111900	3005368190	9670	9680	9680	9670	855
481	20230731	111800	2997099020	9680	9670	9680	9670	1877
482	20230731	111700	2978939230	9670	9670	9670	9670	100
483	20230731	111600	2977972230	9670	9690	9690	9670	2218
484	20230731	111500	2956490770	9690	9690	9690	9680	292
485	20230731	111400	2953661670	9680	9690	9690	9680	115
486	20230731	111300	2952548360	9680	9690	9690	9680	16
487	20230731	111200	2952393330	9690	9680	9690	9680	1238
488	20230731	111100	2940398870	9670	9690	9690	9670	704
489	20230731	111000	2933583970	9680	9680	9690	9680	588
490	20230731	110900	2927892080	9680	9700	9700	9680	1358
491	20230731	110800	2914744160	9690	9690	9690	9690	449
492	20230731	110700	2910393350	9690	9690	9690	9690	120
493	20230731	110600	2909230550	9690	9700	9700	9690	273
494	20230731	110500	2906584450	9700	9700	9700	9700	31
495	20230731	110400	2906283750	9700	9700	9700	9700	47
496	20230731	110300	2905827850	9700	9690	9700	9690	980
497	20230731	110200	2896331140	9680	9690	9690	9680	12
498	20230731	110100	2896214960	9680	9680	9690	9680	1453
499	20230731	110000	2882148420	9690	9690	9690	9680	737
500	20230731	105900	2875007530	9690	9690	9690	9690	1500
501	20230731	105800	2860472530	9690	9710	9710	9690	2257
502	20230731	105700	2838575420	9710	9720	9720	9710	42
503	20230731	105600	2838167480	9720	9710	9720	9710	223
504	20230731	105500	2836001790	9710	9720	9720	9710	560
505	20230731	105400	2830564070	9720	9710	9720	9710	126
506	20230731	105300	2829340580	9710	9710	9710	9710	685
507	20230731	105200	2822689230	9710	9710	9710	9710	181
508	20230731	105100	2820931720	9710	9710	9710	9710	253
509	20230731	105000	2818475090	9710	9700	9710	9700	793
510	20230731	104900	2810779060	9700	9700	9700	9700	1303
511	20230731	104800	2798139960	9700	9700	9700	9690	2001
512	20230731	104700	2778737210	9710	9700	9710	9700	1062
513	20230731	104600	2768435620	9700	9700	9710	9700	371
514	20230731	104500	2764834420	9690	9690	9690	9680	1649
515	20230731	104400	2748856610	9690	9690	9690	9680	163
516	20230731	104300	2747277540	9680	9690	9690	9680	505
517	20230731	104200	2742388090	9690	9690	9690	9690	113
518	20230731	104100	2741293120	9690	9710	9710	9690	330
519	20230731	104000	2738091560	9710	9700	9710	9700	1906
520	20230731	103900	2719584920	9700	9680	9700	9680	1736
521	20230731	103800	2702762450	9680	9660	9680	9660	998
522	20230731	103700	2693110950	9660	9660	9660	9660	111
523	20230731	103600	2692038690	9650	9650	9650	9650	70
524	20230731	103500	2691363190	9650	9640	9650	9640	705
525	20230731	103400	2684561170	9640	9640	9640	9640	526
526	20230731	103300	2679490530	9640	9630	9640	9620	839
527	20230731	103200	2671415490	9620	9620	9620	9610	2491
528	20230731	103100	2647453070	9620	9620	9620	9620	111
529	20230731	103000	2646385250	9620	9620	9620	9620	285
530	20230731	102900	2643643550	9620	9620	9620	9620	285
531	20230731	102800	2640901850	9620	9630	9630	9620	26
532	20230731	102700	2640651720	9630	9620	9630	9610	531
533	20230731	102600	2635541950	9610	9620	9620	9610	581
534	20230731	102500	2629957760	9630	9630	9630	9630	100
535	20230731	102400	2628994760	9630	9630	9640	9600	1655
536	20230731	102300	2613095900	9600	9610	9620	9600	3705
537	20230731	102200	2577498800	9600	9580	9620	9580	6113
538	20230731	102100	2518878360	9590	9600	9600	9590	6498
539	20230731	102000	2456531990	9610	9640	9640	9610	3625
540	20230731	101900	2421670490	9630	9640	9640	9630	1118
541	20230731	101800	2410901490	9630	9650	9650	9630	139
542	20230731	101700	2409560420	9650	9650	9650	9640	442
543	20230731	101600	2405296600	9650	9650	9650	9650	175
544	20230731	101500	2403607850	9650	9660	9660	9650	2502
545	20230731	101400	2379442590	9670	9670	9670	9660	417
546	20230731	101300	2375411200	9660	9650	9660	9640	1678
547	20230731	101200	2359217310	9630	9650	9660	9600	5933
548	20230731	101100	2302136940	9650	9660	9660	9650	50
549	20230731	101000	2301654290	9660	9660	9670	9650	1190
550	20230731	100900	2290167290	9660	9640	9660	9640	1471
551	20230731	100800	2275970780	9640	9640	9650	9600	1525
552	20230731	100700	2261318330	9640	9610	9640	9590	2714
553	20230731	100600	2235263700	9610	9630	9640	9600	3606
554	20230731	100500	2200625960	9640	9670	9670	9600	9603
555	20230731	100400	2108074120	9670	9680	9680	9670	1926
556	20230731	100300	2089449270	9680	9680	9680	9680	295
557	20230731	100200	2086593670	9680	9690	9690	9680	1165
558	20230731	100100	2075315910	9690	9700	9700	9680	1387
559	20230731	100000	2061875770	9710	9710	9710	9700	1903
560	20230731	095900	2043415140	9710	9700	9710	9700	2349
561	20230731	095800	2020614730	9700	9710	9720	9700	1021
562	20230731	095700	2010704340	9700	9710	9710	9700	2142
563	20230731	095600	1989918880	9710	9710	9710	9700	77
564	20230731	095500	1989171220	9710	9700	9710	9700	227
565	20230731	095400	1986967590	9710	9700	9710	9700	789
566	20230731	095300	1979312440	9710	9710	9730	9700	1672
567	20230731	095200	1963064440	9730	9710	9730	9710	191
568	20230731	095100	1961206510	9730	9710	9730	9710	5943
569	20230731	095000	1903460720	9710	9690	9710	9690	801
570	20230731	094900	1895696000	9690	9670	9690	9660	921
571	20230731	094800	1886785870	9670	9660	9670	9660	940
572	20230731	094700	1877700510	9650	9650	9660	9650	2203
573	20230731	094600	1856441060	9650	9630	9650	9630	1311
574	20230731	094500	1843795890	9630	9640	9640	9620	370
575	20230731	094400	1840233040	9640	9600	9640	9600	415
576	20230731	094300	1836236610	9600	9610	9630	9590	1635
577	20230731	094200	1820527750	9610	9600	9620	9590	2877
578	20230731	094100	1792899360	9600	9600	9600	9590	1483
579	20230731	094000	1778676820	9600	9570	9600	9570	519
580	20230731	093900	1773699280	9580	9580	9580	9570	894
581	20230731	093800	1765135760	9580	9560	9580	9550	2324
582	20230731	093700	1742925220	9560	9550	9570	9550	1803
583	20230731	093600	1725679050	9570	9560	9570	9550	4041
584	20230731	093500	1687078120	9560	9560	9560	9550	1043
585	20230731	093400	1677114440	9560	9560	9570	9550	1531
586	20230731	093300	1662468140	9560	9560	9570	9560	1140
587	20230731	093200	1651568080	9560	9560	9570	9560	846
588	20230731	093100	1643479330	9570	9550	9570	9540	3082
589	20230731	093000	1614042410	9550	9560	9560	9540	1008
590	20230731	092900	1604414660	9560	9560	9560	9550	1226
591	20230731	092800	1592704900	9560	9560	9560	9540	1616
592	20230731	092700	1577268110	9550	9550	9550	9540	3810
593	20230731	092600	1540902710	9550	9580	9580	9540	2577
594	20230731	092500	1516293370	9560	9560	9570	9550	3602
595	20230731	092400	1481875930	9560	9590	9590	9550	5370
596	20230731	092300	1430519140	9590	9610	9620	9590	2265
597	20230731	092200	1408762210	9610	9610	9620	9610	1574
598	20230731	092100	1393634140	9610	9630	9640	9610	2031
599	20230731	092000	1374086210	9640	9630	9650	9600	6600
600	20230731	091900	1310592020	9600	9620	9620	9570	3083
601	20230731	091800	1280992250	9610	9630	9640	9600	1245
602	20230731	091700	1269019100	9580	9560	9630	9560	3885
603	20230731	091600	1231763580	9540	9580	9600	9500	15468
604	20230731	091500	1084641130	9530	9520	9550	9510	5751
605	20230731	091400	1029787860	9510	9620	9620	9500	9936
606	20230731	091300	934881340	9630	9730	9740	9610	58724
607	20230731	091200	365380450	9710	9750	9790	9710	3119
608	20230731	091100	335026500	9790	9770	9810	9740	3349
609	20230731	091000	302256880	9760	9720	9770	9720	1592
610	20230731	090900	286758050	9710	9720	9720	9700	528
611	20230731	090800	281626530	9720	9740	9740	9700	809
612	20230731	090700	273764720	9740	9780	9780	9730	560
613	20230731	090600	268300550	9710	9730	9770	9700	4109
614	20230731	090500	228386860	9730	9780	9780	9730	1271
615	20230731	090400	215990990	9780	9790	9790	9780	329
616	20230731	090300	212770880	9760	9800	9810	9760	4904
617	20230731	090200	164796610	9820	9820	9820	9800	1169
618	20230731	090100	153331560	9810	9790	9820	9790	2019
619	20230731	090000	133531610	9790	9840	9870	9790	13590