KissMeData/227950/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201900	758694943	925	925	925	925	4968
3	20230731	201800	758694943	925	925	925	925	0
4	20230731	201700	758694943	925	925	925	925	0
5	20230731	201600	758694943	925	925	925	925	0
6	20230731	201500	758694943	925	925	925	925	0
7	20230731	201400	758694943	925	925	925	925	0
8	20230731	201300	758694943	925	925	925	925	0
9	20230731	201200	758694943	925	925	925	925	0
10	20230731	201100	758694943	925	925	925	925	0
11	20230731	201000	758694943	925	925	925	925	0
12	20230731	200900	758694943	925	925	925	925	0
13	20230731	200800	758694943	925	925	925	925	0
14	20230731	200700	758694943	925	925	925	925	0
15	20230731	200600	758694943	925	925	925	925	0
16	20230731	200500	758694943	925	925	925	925	0
17	20230731	200400	758694943	925	925	925	925	0
18	20230731	200300	758694943	925	925	925	925	0
19	20230731	200200	758694943	925	925	925	925	0
20	20230731	200100	758694943	925	925	925	925	0
21	20230731	200000	758694943	925	925	925	925	0
22	20230731	195900	758694943	925	925	925	925	0
23	20230731	195800	758694943	925	925	925	925	0
24	20230731	195700	758694943	925	925	925	925	0
25	20230731	195600	758694943	925	925	925	925	0
26	20230731	195500	758694943	925	925	925	925	0
27	20230731	195400	758694943	925	925	925	925	0
28	20230731	195300	758694943	925	925	925	925	0
29	20230731	195200	758694943	925	925	925	925	0
30	20230731	195100	758694943	925	925	925	925	0
31	20230731	195000	758694943	925	925	925	925	0
32	20230731	194900	758694943	925	925	925	925	4968
33	20230731	194800	758694943	925	925	925	925	0
34	20230731	194700	758694943	925	925	925	925	0
35	20230731	194600	758694943	925	925	925	925	0
36	20230731	194500	758694943	925	925	925	925	0
37	20230731	194400	758694943	925	925	925	925	0
38	20230731	194300	758694943	925	925	925	925	0
39	20230731	194200	758694943	925	925	925	925	0
40	20230731	194100	758694943	925	925	925	925	0
41	20230731	194000	758694943	925	925	925	925	0
42	20230731	193900	758694943	925	925	925	925	0
43	20230731	193800	758694943	925	925	925	925	0
44	20230731	193700	758694943	925	925	925	925	0
45	20230731	193600	758694943	925	925	925	925	0
46	20230731	193500	758694943	925	925	925	925	0
47	20230731	193400	758694943	925	925	925	925	0
48	20230731	193300	758694943	925	925	925	925	0
49	20230731	193200	758694943	925	925	925	925	0
50	20230731	193100	758694943	925	925	925	925	0
51	20230731	193000	758694943	925	925	925	925	0
52	20230731	192900	758694943	925	925	925	925	0
53	20230731	192800	758694943	925	925	925	925	0
54	20230731	192700	758694943	925	925	925	925	0
55	20230731	192600	758694943	925	925	925	925	0
56	20230731	192500	758694943	925	925	925	925	0
57	20230731	192400	758694943	925	925	925	925	0
58	20230731	192300	758694943	925	925	925	925	0
59	20230731	192200	758694943	925	925	925	925	0
60	20230731	192100	758694943	925	925	925	925	0
61	20230731	192000	758694943	925	925	925	925	0
62	20230731	191900	758694943	925	925	925	925	4968
63	20230731	191800	758694943	925	925	925	925	0
64	20230731	191700	758694943	925	925	925	925	0
65	20230731	191600	758694943	925	925	925	925	0
66	20230731	191500	758694943	925	925	925	925	0
67	20230731	191400	758694943	925	925	925	925	0
68	20230731	191300	758694943	925	925	925	925	0
69	20230731	191200	758694943	925	925	925	925	0
70	20230731	191100	758694943	925	925	925	925	0
71	20230731	191000	758694943	925	925	925	925	0
72	20230731	190900	758694943	925	925	925	925	0
73	20230731	190800	758694943	925	925	925	925	0
74	20230731	190700	758694943	925	925	925	925	0
75	20230731	190600	758694943	925	925	925	925	0
76	20230731	190500	758694943	925	925	925	925	0
77	20230731	190400	758694943	925	925	925	925	0
78	20230731	190300	758694943	925	925	925	925	0
79	20230731	190200	758694943	925	925	925	925	0
80	20230731	190100	758694943	925	925	925	925	0
81	20230731	190000	758694943	925	925	925	925	0
82	20230731	185900	758694943	925	925	925	925	0
83	20230731	185800	758694943	925	925	925	925	0
84	20230731	185700	758694943	925	925	925	925	0
85	20230731	185600	758694943	925	925	925	925	0
86	20230731	185500	758694943	925	925	925	925	0
87	20230731	185400	758694943	925	925	925	925	0
88	20230731	185300	758694943	925	925	925	925	0
89	20230731	185200	758694943	925	925	925	925	0
90	20230731	185100	758694943	925	925	925	925	0
91	20230731	185000	758694943	925	925	925	925	0
92	20230731	184900	758694943	925	925	925	925	4968
93	20230731	184800	758694943	925	925	925	925	0
94	20230731	184700	758694943	925	925	925	925	0
95	20230731	184600	758694943	925	925	925	925	0
96	20230731	184500	758694943	925	925	925	925	0
97	20230731	184400	758694943	925	925	925	925	0
98	20230731	184300	758694943	925	925	925	925	0
99	20230731	184200	758694943	925	925	925	925	0
100	20230731	184100	758694943	925	925	925	925	0
101	20230731	184000	758694943	925	925	925	925	0
102	20230731	183900	758694943	925	925	925	925	0
103	20230731	183800	758694943	925	925	925	925	0
104	20230731	183700	758694943	925	925	925	925	0
105	20230731	183600	758694943	925	925	925	925	0
106	20230731	183500	758694943	925	925	925	925	0
107	20230731	183400	758694943	925	925	925	925	0
108	20230731	183300	758694943	925	925	925	925	0
109	20230731	183200	758694943	925	925	925	925	0
110	20230731	183100	758694943	925	925	925	925	0
111	20230731	183000	758694943	925	925	925	925	0
112	20230731	182900	758694943	925	925	925	925	0
113	20230731	182800	758694943	925	925	925	925	0
114	20230731	182700	758694943	925	925	925	925	0
115	20230731	182600	758694943	925	925	925	925	0
116	20230731	182500	758694943	925	925	925	925	0
117	20230731	182400	758694943	925	925	925	925	0
118	20230731	182300	758694943	925	925	925	925	0
119	20230731	182200	758694943	925	925	925	925	0
120	20230731	182100	758694943	925	925	925	925	0
121	20230731	182000	758694943	925	925	925	925	0
122	20230731	181900	758694943	925	925	925	925	4968
123	20230731	181800	758694943	925	925	925	925	0
124	20230731	181700	758694943	925	925	925	925	0
125	20230731	181600	758694943	925	925	925	925	0
126	20230731	181500	758694943	925	925	925	925	0
127	20230731	181400	758694943	925	925	925	925	0
128	20230731	181300	758694943	925	925	925	925	0
129	20230731	181200	758694943	925	925	925	925	0
130	20230731	181100	758694943	925	925	925	925	0
131	20230731	181000	758694943	925	925	925	925	0
132	20230731	180900	758694943	925	925	925	925	0
133	20230731	180800	758694943	925	925	925	925	0
134	20230731	180700	758694943	925	925	925	925	0
135	20230731	180600	758694943	925	925	925	925	0
136	20230731	180500	758694943	925	925	925	925	0
137	20230731	180400	758694943	925	925	925	925	0
138	20230731	180300	758694943	925	925	925	925	0
139	20230731	180200	758694943	925	925	925	925	0
140	20230731	180100	758694943	925	925	925	925	0
141	20230731	180000	758694943	925	925	925	925	0
142	20230731	175900	758694943	925	925	925	925	0
143	20230731	175800	758694943	925	925	925	925	0
144	20230731	175700	758694943	925	925	925	925	0
145	20230731	175600	758694943	925	925	925	925	0
146	20230731	175500	758694943	925	925	925	925	0
147	20230731	175400	758694943	925	925	925	925	0
148	20230731	175300	758694943	925	925	925	925	0
149	20230731	175200	758694943	925	925	925	925	0
150	20230731	175100	758694943	925	925	925	925	0
151	20230731	175000	758694943	925	925	925	925	0
152	20230731	174900	758694943	925	925	925	925	4968
153	20230731	174800	758694943	925	925	925	925	0
154	20230731	174700	758694943	925	925	925	925	0
155	20230731	174600	758694943	925	925	925	925	0
156	20230731	174500	758694943	925	925	925	925	0
157	20230731	174400	758694943	925	925	925	925	0
158	20230731	174300	758694943	925	925	925	925	0
159	20230731	174200	758694943	925	925	925	925	0
160	20230731	174100	758694943	925	925	925	925	0
161	20230731	174000	758694943	925	925	925	925	0
162	20230731	173900	758694943	925	925	925	925	0
163	20230731	173800	758694943	925	925	925	925	0
164	20230731	173700	758694943	925	925	925	925	0
165	20230731	173600	758694943	925	925	925	925	0
166	20230731	173500	758694943	925	925	925	925	0
167	20230731	173400	758694943	925	925	925	925	0
168	20230731	173300	758694943	925	925	925	925	0
169	20230731	173200	758694943	925	925	925	925	0
170	20230731	173100	758694943	925	925	925	925	0
171	20230731	173000	758694943	925	925	925	925	0
172	20230731	172900	758694943	925	925	925	925	0
173	20230731	172800	758694943	925	925	925	925	0
174	20230731	172700	758694943	925	925	925	925	0
175	20230731	172600	758694943	925	925	925	925	0
176	20230731	172500	758694943	925	925	925	925	0
177	20230731	172400	758694943	925	925	925	925	0
178	20230731	172300	758694943	925	925	925	925	0
179	20230731	172200	758694943	925	925	925	925	0
180	20230731	172100	758694943	925	925	925	925	0
181	20230731	172000	758694943	925	925	925	925	0
182	20230731	171900	758694943	925	925	925	925	4968
183	20230731	171800	758694943	925	925	925	925	0
184	20230731	171700	758694943	925	925	925	925	0
185	20230731	171600	758694943	925	925	925	925	0
186	20230731	171500	758694943	925	925	925	925	0
187	20230731	171400	758694943	925	925	925	925	0
188	20230731	171300	758694943	925	925	925	925	0
189	20230731	171200	758694943	925	925	925	925	0
190	20230731	171100	758694943	925	925	925	925	0
191	20230731	171000	758694943	925	925	925	925	0
192	20230731	170900	758694943	925	925	925	925	0
193	20230731	170800	758694943	925	925	925	925	0
194	20230731	170700	758694943	925	925	925	925	0
195	20230731	170600	758694943	925	925	925	925	0
196	20230731	170500	758694943	925	925	925	925	0
197	20230731	170400	758694943	925	925	925	925	0
198	20230731	170300	758694943	925	925	925	925	0
199	20230731	170200	758694943	925	925	925	925	0
200	20230731	170100	758694943	925	925	925	925	0
201	20230731	170000	758694943	925	925	925	925	0
202	20230731	165900	758694943	925	925	925	925	0
203	20230731	165800	758694943	925	925	925	925	0
204	20230731	165700	758694943	925	925	925	925	0
205	20230731	165600	758694943	925	925	925	925	0
206	20230731	165500	758694943	925	925	925	925	0
207	20230731	165400	758694943	925	925	925	925	0
208	20230731	165300	758694943	925	925	925	925	0
209	20230731	165200	758694943	925	925	925	925	0
210	20230731	165100	758694943	925	925	925	925	0
211	20230731	165000	758694943	925	925	925	925	0
212	20230731	164900	758694943	925	925	925	925	4968
213	20230731	164800	758694943	925	925	925	925	0
214	20230731	164700	758694943	925	925	925	925	0
215	20230731	164600	758694943	925	925	925	925	0
216	20230731	164500	758694943	925	925	925	925	0
217	20230731	164400	758694943	925	925	925	925	0
218	20230731	164300	758694943	925	925	925	925	0
219	20230731	164200	758694943	925	925	925	925	0
220	20230731	164100	758694943	925	925	925	925	0
221	20230731	164000	758694943	925	925	925	925	0
222	20230731	163900	758694943	925	925	925	925	0
223	20230731	163800	758694943	925	925	925	925	0
224	20230731	163700	758694943	925	925	925	925	0
225	20230731	163600	758694943	925	925	925	925	0
226	20230731	163500	758694943	925	925	925	925	0
227	20230731	163400	758694943	925	925	925	925	0
228	20230731	163300	758694943	925	925	925	925	0
229	20230731	163200	758694943	925	925	925	925	0
230	20230731	163100	758694943	925	925	925	925	0
231	20230731	163000	758694943	925	925	925	925	0
232	20230731	162900	758694943	925	925	925	925	0
233	20230731	162800	758694943	925	925	925	925	0
234	20230731	162700	758694943	925	925	925	925	0
235	20230731	162600	758694943	925	925	925	925	0
236	20230731	162500	758694943	925	925	925	925	0
237	20230731	162400	758694943	925	925	925	925	0
238	20230731	162300	758694943	925	925	925	925	0
239	20230731	162200	758694943	925	925	925	925	0
240	20230731	162100	758694943	925	925	925	925	0
241	20230731	162000	758694943	925	925	925	925	0
242	20230731	161900	758694943	925	925	925	925	4968
243	20230731	161800	758694943	925	925	925	925	0
244	20230731	161700	758694943	925	925	925	925	0
245	20230731	161600	758694943	925	925	925	925	0
246	20230731	161500	758694943	925	925	925	925	0
247	20230731	161400	758694943	925	925	925	925	0
248	20230731	161300	758694943	925	925	925	925	0
249	20230731	161200	758694943	925	925	925	925	0
250	20230731	161100	758694943	925	925	925	925	0
251	20230731	161000	758694943	925	925	925	925	0
252	20230731	160900	758694943	925	925	925	925	0
253	20230731	160800	758694943	925	925	925	925	0
254	20230731	160700	758694943	925	925	925	925	0
255	20230731	160600	758694943	925	925	925	925	0
256	20230731	160500	758694943	925	925	925	925	0
257	20230731	160400	758694943	925	925	925	925	0
258	20230731	160300	758694943	925	925	925	925	0
259	20230731	160200	758694943	925	925	925	925	0
260	20230731	160100	758694943	925	925	925	925	0
261	20230731	160000	758694943	925	925	925	925	0
262	20230731	155900	758694943	925	925	925	925	0
263	20230731	155800	758694943	925	925	925	925	0
264	20230731	155700	758694943	925	925	925	925	0
265	20230731	155600	758694943	925	925	925	925	0
266	20230731	155500	758694943	925	925	925	925	0
267	20230731	155400	758694943	925	925	925	925	0
268	20230731	155300	758694943	925	925	925	925	0
269	20230731	155200	758694943	925	925	925	925	0
270	20230731	155100	758694943	925	925	925	925	0
271	20230731	155000	758694943	925	925	925	925	0
272	20230731	154900	758694943	925	925	925	925	4968
273	20230731	154800	758694943	925	925	925	925	0
274	20230731	154700	758694943	925	925	925	925	0
275	20230731	154600	758694943	925	925	925	925	0
276	20230731	154500	758694943	925	925	925	925	0
277	20230731	154400	758694943	925	925	925	925	0
278	20230731	154300	758694943	925	925	925	925	0
279	20230731	154200	758694943	925	925	925	925	0
280	20230731	154100	758694943	925	925	925	925	0
281	20230731	154000	758694943	925	925	925	925	0
282	20230731	153900	758694943	925	925	925	925	0
283	20230731	153800	758694943	925	925	925	925	0
284	20230731	153700	758694943	925	925	925	925	0
285	20230731	153600	758694943	925	925	925	925	0
286	20230731	153500	758694943	925	925	925	925	0
287	20230731	153400	758694943	925	925	925	925	0
288	20230731	153300	758694943	925	925	925	925	0
289	20230731	153200	758694943	925	925	925	925	0
290	20230731	153100	758694943	925	925	925	925	0
291	20230731	153000	758694943	925	925	925	925	4968
292	20230731	152900	754099543	923	923	923	923	0
293	20230731	152800	754099543	923	923	923	923	0
294	20230731	152700	754099543	923	923	923	923	0
295	20230731	152600	754099543	923	923	923	923	0
296	20230731	152500	754099543	923	923	923	923	0
297	20230731	152400	754099543	923	923	923	923	0
298	20230731	152300	754099543	923	923	923	923	0
299	20230731	152200	754099543	923	923	923	923	0
300	20230731	152100	754099543	923	923	923	923	0
301	20230731	152000	754099543	923	923	923	923	0
302	20230731	151900	754099543	923	922	923	922	1901
303	20230731	151800	752345055	923	923	923	922	339
304	20230731	151700	752032293	923	922	923	922	738
305	20230731	151600	751351292	922	923	923	922	3558
306	20230731	151500	748070572	923	924	924	923	104
307	20230731	151400	747974576	924	924	924	924	1
308	20230731	151300	747973652	923	923	923	923	210
309	20230731	151200	747779822	923	923	923	923	342
310	20230731	151100	747464156	924	924	924	924	403
311	20230731	151000	747091784	925	924	925	924	41
312	20230731	150900	747053898	925	924	925	924	111
313	20230731	150800	746951333	923	923	923	923	604
314	20230731	150700	746393841	922	922	922	922	5
315	20230731	150600	746389231	922	922	922	922	1
316	20230731	150500	746388309	920	922	922	920	827
317	20230731	150400	745626269	922	922	922	919	1122
318	20230731	150300	744594719	919	919	922	919	1090
319	20230731	150200	743593006	922	922	922	922	0
320	20230731	150100	743593006	922	924	924	917	501
321	20230731	150000	743133577	917	918	918	917	4352
322	20230731	145900	739142264	918	922	922	918	3840
323	20230731	145800	735615567	922	922	922	922	1
324	20230731	145700	735614645	925	919	925	919	43
325	20230731	145600	735575113	920	923	923	920	17229
326	20230731	145500	719705919	923	924	924	923	3000
327	20230731	145400	716936783	927	927	927	927	3
328	20230731	145300	716934002	927	930	930	927	6034
329	20230731	145200	711340277	930	930	930	929	422
330	20230731	145100	710947819	930	926	930	926	1011
331	20230731	145000	710010621	924	923	924	923	26160
332	20230731	144900	685849564	922	922	922	922	2643
333	20230731	144800	683412718	923	923	923	923	206
334	20230731	144700	683222580	922	922	922	922	133
335	20230731	144600	683099954	922	923	923	922	836
336	20230731	144500	682329160	922	922	922	922	1070
337	20230731	144400	681342620	922	923	923	922	1104
338	20230731	144300	680324710	922	924	924	922	684
339	20230731	144200	679693502	924	924	924	924	602
340	20230731	144100	679137254	924	923	924	923	6
341	20230731	144000	679131715	924	924	924	924	1
342	20230731	143900	679130791	924	924	924	924	90
343	20230731	143800	679047631	924	924	924	924	2600
344	20230731	143700	676645231	924	924	924	924	4
345	20230731	143600	676641535	924	923	924	923	75
346	20230731	143500	676572236	923	921	923	921	616
347	20230731	143400	676004882	923	923	923	923	3
348	20230731	143300	676002113	923	923	923	923	43
349	20230731	143200	675962424	923	922	923	922	1103
350	20230731	143100	674944455	921	922	924	921	3853
351	20230731	143000	671392758	924	923	924	923	5376
352	20230731	142900	666428233	925	924	925	924	877
353	20230731	142800	665617785	924	926	926	924	11901
354	20230731	142700	654617236	926	926	926	926	101
355	20230731	142600	654523710	925	925	925	925	0
356	20230731	142500	654523710	925	924	925	924	88
357	20230731	142400	654442348	925	927	927	925	112
358	20230731	142300	654338527	927	927	927	927	0
359	20230731	142200	654338527	927	927	927	927	0
360	20230731	142100	654338527	927	927	927	927	213
361	20230731	142000	654141076	928	930	930	928	479
362	20230731	141900	653696182	928	928	929	928	999
363	20230731	141800	652768610	928	931	931	928	615
364	20230731	141700	652197507	930	932	933	930	4433
365	20230731	141600	648061699	931	932	933	931	101
366	20230731	141500	647967474	937	930	937	930	17028
367	20230731	141400	632042246	930	930	930	930	430
368	20230731	141300	631642346	930	926	930	926	9708
369	20230731	141200	622622847	927	927	927	927	2
370	20230731	141100	622620993	927	927	927	926	21
371	20230731	141000	622601531	926	925	926	925	4000
372	20230731	140900	618897587	925	925	925	925	0
373	20230731	140800	618897587	925	924	925	924	55
374	20230731	140700	618846723	925	925	926	925	559
375	20230731	140600	618329647	925	924	925	924	3616
376	20230731	140500	614986963	924	922	924	922	836
377	20230731	140400	614216099	924	924	924	924	74
378	20230731	140300	614147723	924	924	924	924	1
379	20230731	140200	614146799	920	920	920	920	0
380	20230731	140100	614146799	920	921	921	920	692
381	20230731	140000	613510145	924	921	924	921	101
382	20230731	135900	613417121	923	923	923	923	10
383	20230731	135800	613407891	923	923	923	923	1186
384	20230731	135700	612313213	923	923	923	923	551
385	20230731	135600	611804640	923	923	923	923	0
386	20230731	135500	611804640	923	922	923	922	21
387	20230731	135400	611785277	923	923	923	923	6
388	20230731	135300	611779739	923	923	923	923	0
389	20230731	135200	611779739	923	922	924	922	94
390	20230731	135100	611693019	922	922	922	922	75
391	20230731	135000	611623869	922	922	922	922	14
392	20230731	134900	611610961	922	922	922	921	184
393	20230731	134800	611441413	921	921	921	921	0
394	20230731	134700	611441413	921	921	921	921	151
395	20230731	134600	611302342	921	921	921	921	0
396	20230731	134500	611302342	921	921	921	921	90
397	20230731	134400	611219452	921	921	921	921	0
398	20230731	134300	611219452	921	924	924	921	8286
399	20230731	134200	603568456	924	924	924	924	0
400	20230731	134100	603568456	924	923	924	923	576
401	20230731	134000	603036482	923	923	923	923	1
402	20230731	133900	603035559	923	921	923	921	3738
403	20230731	133800	599587501	920	920	920	920	0
404	20230731	133700	599587501	920	920	920	920	714
405	20230731	133600	598930621	920	920	920	920	2034
406	20230731	133500	597059341	920	921	921	920	205
407	20230731	133400	596870541	921	921	921	921	22
408	20230731	133300	596850279	920	920	920	920	0
409	20230731	133200	596850279	920	920	920	920	72
410	20230731	133100	596784039	920	919	920	919	192
411	20230731	133000	596607453	920	920	920	920	234
412	20230731	132900	596392173	920	920	920	920	209
413	20230731	132800	596199893	921	921	921	921	0
414	20230731	132700	596199893	921	921	921	920	64
415	20230731	132600	596140974	921	920	922	920	1352
416	20230731	132500	594897130	919	920	920	919	2001
417	20230731	132400	593058210	920	920	920	919	10497
418	20230731	132300	583400999	920	920	920	920	30
419	20230731	132200	583373399	920	920	920	920	1000
420	20230731	132100	582453399	919	919	919	919	6375
421	20230731	132000	576594774	919	919	919	919	673
422	20230731	131900	575976287	918	918	918	918	1201
423	20230731	131800	574873769	918	918	918	918	5
424	20230731	131700	574869179	919	918	919	918	7
425	20230731	131600	574862751	918	919	919	918	53
426	20230731	131500	574814060	918	917	918	917	162
427	20230731	131400	574665494	917	919	919	917	18
428	20230731	131300	574648984	917	917	917	917	60
429	20230731	131200	574593964	917	919	919	917	58
430	20230731	131100	574540688	919	917	919	917	328
431	20230731	131000	574239910	917	917	917	917	221
432	20230731	130900	574037253	917	917	917	917	17
433	20230731	130800	574021664	917	915	917	915	696
434	20230731	130700	573384422	915	915	915	915	6
435	20230731	130600	573378932	916	917	917	916	42
436	20230731	130500	573340421	917	917	917	917	3
437	20230731	130400	573337670	917	917	917	917	20
438	20230731	130300	573319330	917	917	917	917	1
439	20230731	130200	573318413	913	916	916	913	610
440	20230731	130100	572759686	913	913	913	913	0
441	20230731	130000	572759686	913	913	913	913	28
442	20230731	125900	572734122	917	916	917	914	3077
443	20230731	125800	569912717	916	916	916	916	0
444	20230731	125700	569912717	916	915	916	915	6340
445	20230731	125600	564105525	915	915	915	915	5
446	20230731	125500	564100950	915	915	915	915	20
447	20230731	125400	564082650	915	913	915	913	1825
448	20230731	125300	562416423	913	913	913	913	128
449	20230731	125200	562299559	913	913	913	913	2552
450	20230731	125100	559969583	913	914	914	913	1005
451	20230731	125000	559052013	915	915	915	915	123
452	20230731	124900	558939468	915	915	915	915	14
453	20230731	124800	558926658	915	914	915	914	1305
454	20230731	124700	557732633	916	916	916	912	4248
455	20230731	124600	553858401	916	913	916	912	3633
456	20230731	124500	550541562	913	914	914	913	11
457	20230731	124400	550531517	913	913	913	913	59
458	20230731	124300	550477650	913	914	914	913	1923
459	20230731	124200	548720428	914	914	914	914	120
460	20230731	124100	548610748	916	916	916	914	437
461	20230731	124000	548210540	916	915	916	914	6818
462	20230731	123900	541967357	915	915	915	915	409
463	20230731	123800	541593122	915	913	915	912	4232
464	20230731	123700	537729159	913	913	913	913	520
465	20230731	123600	537254399	913	913	913	913	110
466	20230731	123500	537153969	913	913	913	913	120
467	20230731	123400	537044409	913	913	913	913	1491
468	20230731	123300	535683126	913	914	914	913	5141
469	20230731	123200	530987688	914	914	914	914	5000
470	20230731	123100	526417688	913	914	914	913	4017
471	20230731	123000	522750151	914	912	914	912	16175
472	20230731	122900	507978273	913	912	913	912	1335
473	20230731	122800	506759475	912	912	912	912	270
474	20230731	122700	506513235	914	912	914	912	5457
475	20230731	122600	501527683	912	914	914	912	662
476	20230731	122500	500923630	916	916	916	915	8
477	20230731	122400	500916303	911	914	916	911	4988
478	20230731	122300	496367957	917	917	917	917	60
479	20230731	122200	496312937	918	919	919	912	1537
480	20230731	122100	494906736	916	915	916	915	293
481	20230731	122000	494638365	916	919	919	916	1121
482	20230731	121900	493609486	919	922	922	918	21233
483	20230731	121800	474070768	922	924	924	922	1521
484	20230731	121700	472668124	924	924	924	924	100
485	20230731	121600	472575724	924	926	926	924	11150
486	20230731	121500	462271740	927	927	927	927	6
487	20230731	121400	462266178	927	927	927	927	116
488	20230731	121300	462158646	928	929	929	928	671
489	20230731	121200	461535288	929	929	929	929	5
490	20230731	121100	461530643	929	929	929	929	0
491	20230731	121000	461530643	929	929	929	929	15
492	20230731	120900	461516708	929	929	929	929	45
493	20230731	120800	461474903	930	930	930	930	100
494	20230731	120700	461381903	930	930	930	930	849
495	20230731	120600	460592333	930	930	930	930	230
496	20230731	120500	460378433	932	930	932	930	8
497	20230731	120400	460370989	930	930	930	930	7
498	20230731	120300	460364479	931	931	931	931	1050
499	20230731	120200	459386929	932	934	934	932	3051
500	20230731	120100	456543394	933	936	936	933	884
501	20230731	120000	455718529	936	936	936	936	5
502	20230731	115900	455713849	938	936	938	936	8306
503	20230731	115800	447923416	937	937	937	937	0
504	20230731	115700	447923416	937	937	937	937	1
505	20230731	115600	447922479	933	933	933	933	0
506	20230731	115500	447922479	933	933	933	933	143
507	20230731	115400	447789060	933	933	933	933	113
508	20230731	115300	447683631	933	936	936	933	1000
509	20230731	115200	446749971	938	938	938	938	500
510	20230731	115100	446280971	938	938	938	938	0
511	20230731	115000	446280971	938	937	938	936	2550
512	20230731	114900	443892911	936	936	936	936	200
513	20230731	114800	443705711	937	937	937	937	0
514	20230731	114700	443705711	937	937	937	937	7
515	20230731	114600	443699152	938	936	938	936	150
516	20230731	114500	443558454	938	935	938	934	3422
517	20230731	114400	440359024	935	935	935	935	13
518	20230731	114300	440346869	935	935	935	935	6
519	20230731	114200	440341259	936	937	937	936	1154
520	20230731	114100	439260142	937	938	938	937	2185
521	20230731	114000	437210794	938	938	938	938	207
522	20230731	113900	437016628	938	938	938	938	674
523	20230731	113800	436384416	938	940	940	937	209
524	20230731	113700	436188536	940	940	940	940	0
525	20230731	113600	436188536	940	938	940	938	1205
526	20230731	113500	435056044	940	940	940	940	301
527	20230731	113400	434773104	935	940	940	935	3001
528	20230731	113300	431967164	935	935	935	935	102
529	20230731	113200	431871794	935	935	935	935	77
530	20230731	113100	431799799	935	940	940	935	1169
531	20230731	113000	430701254	939	937	939	937	2918
532	20230731	112900	427962185	938	938	938	938	77
533	20230731	112800	427889959	938	938	940	938	2035
534	20230731	112700	425981121	939	939	939	939	50
535	20230731	112600	425934171	938	932	938	932	532
536	20230731	112500	425438287	932	932	932	932	49
537	20230731	112400	425392619	930	937	937	930	150
538	20230731	112300	425252749	941	940	941	940	1941
539	20230731	112200	423426319	941	938	941	938	8383
540	20230731	112100	415563062	940	940	940	940	2252
541	20230731	112000	413446182	940	940	941	940	2934
542	20230731	111900	410687573	940	940	941	940	1779
543	20230731	111800	409015312	940	939	940	939	4290
544	20230731	111700	404983830	939	932	939	932	33223
545	20230731	111600	373927799	932	932	932	932	1000
546	20230731	111500	372995799	932	929	932	929	1147
547	20230731	111400	371927008	928	929	931	928	9095
548	20230731	111300	363470350	929	930	930	929	4
549	20230731	111200	363466633	930	930	930	930	0
550	20230731	111100	363466633	930	930	930	930	6
551	20230731	111000	363461053	930	930	930	930	0
552	20230731	110900	363461053	930	930	930	930	10000
553	20230731	110800	354161053	931	931	931	931	3483
554	20230731	110700	350918380	931	932	932	931	501
555	20230731	110600	350451948	932	932	932	932	3
556	20230731	110500	350449152	931	931	931	931	588
557	20230731	110400	349901724	931	931	931	931	729
558	20230731	110300	349223025	931	931	931	931	1
559	20230731	110200	349222094	930	929	930	929	2753
560	20230731	110100	346663357	929	929	929	929	0
561	20230731	110000	346663357	929	927	929	925	10317
562	20230731	105900	337112714	927	927	927	927	0
563	20230731	105800	337112714	927	927	927	927	200
564	20230731	105700	336927314	926	926	926	926	0
565	20230731	105600	336927314	926	928	928	926	2510
566	20230731	105500	334599447	929	929	929	929	0
567	20230731	105400	334599447	929	928	929	928	383
568	20230731	105300	334243837	926	926	926	926	0
569	20230731	105200	334243837	926	927	927	926	668
570	20230731	105100	333624722	927	927	927	927	954
571	20230731	105000	332740364	927	927	927	927	7
572	20230731	104900	332733875	927	929	929	927	5
573	20230731	104800	332729238	929	929	929	929	111
574	20230731	104700	332626119	930	925	930	925	1887
575	20230731	104600	330880619	925	925	925	925	1087
576	20230731	104500	329875144	932	931	932	924	10607
577	20230731	104400	320059284	931	931	931	931	3428
578	20230731	104300	316867816	931	931	931	931	7
579	20230731	104200	316861299	931	930	931	930	109
580	20230731	104100	316759870	930	928	930	928	81
581	20230731	104000	316684601	928	928	928	927	653
582	20230731	103900	316078632	929	929	929	929	313
583	20230731	103800	315787855	929	929	929	929	153
584	20230731	103700	315645718	930	932	932	930	3875
585	20230731	103600	312041902	932	932	932	932	2255
586	20230731	103500	309940242	931	930	931	930	332
587	20230731	103400	309631282	930	930	932	930	650
588	20230731	103300	309025976	930	930	930	930	363
589	20230731	103200	308688386	929	932	932	929	1138
590	20230731	103100	307629662	933	935	935	933	4156
591	20230731	103000	303748133	934	934	934	933	3181
592	20230731	102900	300777087	934	934	934	931	3616
593	20230731	102800	297399750	934	933	934	933	1963
594	20230731	102700	295566830	934	934	934	934	2000
595	20230731	102600	293698830	934	933	934	933	2708
596	20230731	102500	291169874	924	932	932	924	7092
597	20230731	102400	284584727	932	933	934	932	4309
598	20230731	102300	280564757	934	932	934	930	3334
599	20230731	102200	277457457	932	934	934	932	3509
600	20230731	102100	274180199	934	934	934	934	88
601	20230731	102000	274098007	932	931	932	931	1031
602	20230731	101900	273138141	932	933	935	932	335
603	20230731	101800	272825391	931	933	935	931	4159
604	20230731	101700	268937706	933	933	933	933	0
605	20230731	101600	268937706	933	933	933	933	0
606	20230731	101500	268937706	933	930	933	930	1173
607	20230731	101400	267843606	933	934	934	933	1161
608	20230731	101300	266759932	933	933	934	933	13607
609	20230731	101200	254064600	931	929	932	928	1918
610	20230731	101100	252278560	930	928	930	928	1034
611	20230731	101000	251317406	928	926	928	926	1259
612	20230731	100900	250149880	926	924	926	924	31
613	20230731	100800	250121220	924	925	926	924	5104
614	20230731	100700	245398398	924	924	924	924	1296
615	20230731	100600	244200894	921	921	921	921	2410
616	20230731	100500	241981284	921	921	923	921	3317
617	20230731	100400	238926313	921	922	922	921	5313
618	20230731	100300	234030428	924	923	924	923	518
619	20230731	100200	233552019	924	925	925	924	13
620	20230731	100100	233539998	925	923	925	922	1295
621	20230731	100000	232343437	923	925	925	923	276
622	20230731	095900	232088201	925	925	925	924	1193
623	20230731	095800	230985708	922	923	925	922	1909
624	20230731	095700	229224892	925	925	925	925	500
625	20230731	095600	228762392	922	922	922	922	200
626	20230731	095500	228577992	921	919	921	919	1926
627	20230731	095400	226804447	920	920	920	920	1878
628	20230731	095300	225076687	921	925	925	921	15062
629	20230731	095200	211154590	925	925	925	925	1009
630	20230731	095100	210221265	925	922	925	922	2059
631	20230731	095000	208322864	922	922	922	922	41
632	20230731	094900	208285062	922	921	922	920	15657
633	20230731	094800	193866001	921	917	921	917	308
634	20230731	094700	193582612	918	916	918	916	3133
635	20230731	094600	190710766	916	914	916	914	1765
636	20230731	094500	189097162	914	914	914	914	119
637	20230731	094400	188988396	914	913	914	913	1032
638	20230731	094300	188046178	912	911	912	911	1720
639	20230731	094200	186479138	910	909	910	909	9101
640	20230731	094100	178198409	909	909	909	909	21
641	20230731	094000	178179320	907	909	909	907	8
642	20230731	093900	178172050	909	910	910	909	230
643	20230731	093800	177962972	910	908	910	908	1242
644	20230731	093700	176834716	905	905	907	905	2623
645	20230731	093600	174457855	907	904	907	904	2112
646	20230731	093500	172548476	904	903	904	903	3732
647	20230731	093400	169176348	904	908	908	904	1894
648	20230731	093300	167462699	904	909	909	903	2676
649	20230731	093200	165043860	909	905	909	904	12046
650	20230731	093100	154102495	905	908	908	905	11763
651	20230731	093000	143429943	908	907	909	907	4053
652	20230731	092900	139753816	907	906	908	906	9110
653	20230731	092800	131487824	906	906	906	905	2295
654	20230731	092700	129408692	905	905	906	904	4467
655	20230731	092600	125367971	906	908	910	906	192
656	20230731	092500	125193867	909	909	911	909	104
657	20230731	092400	125099329	907	905	907	905	3516
658	20230731	092300	121915086	906	906	907	905	3632
659	20230731	092200	118625128	906	907	907	906	1536
660	20230731	092100	117233102	906	909	909	906	1805
661	20230731	092000	115596616	911	913	913	910	2988
662	20230731	091900	112874627	913	913	913	912	1585
663	20230731	091800	111428048	913	913	913	913	1102
664	20230731	091700	110421922	914	916	916	914	122
665	20230731	091600	110310410	914	914	914	914	110
666	20230731	091500	110209870	916	910	919	910	4763
667	20230731	091400	105868380	910	913	913	904	10066
668	20230731	091300	96704097	910	930	930	901	31213
669	20230731	091200	67994753	928	930	930	928	4409
670	20230731	091100	63894503	928	930	935	928	5133
671	20230731	091000	59118031	930	930	930	928	1309
672	20230731	090900	57901321	930	930	930	930	6499
673	20230731	090800	51857251	930	930	930	927	2497
674	20230731	090700	49535616	930	930	930	930	257
675	20230731	090600	49296606	933	930	933	930	643
676	20230731	090500	48697116	930	930	930	930	20
677	20230731	090400	48678516	930	930	932	930	5967
678	20230731	090300	43128806	932	930	932	930	9026
679	20230731	090200	34734526	930	930	932	926	6973
680	20230731	090100	28250538	930	932	932	930	14037
681	20230731	090000	15190129	932	930	934	930	11363