KissMeData/005940/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184300	6449075200	9900	9900	9900	9900	140338
3	20230731	184200	6449075200	9900	9900	9900	9900	0
4	20230731	184100	6449075200	9900	9900	9900	9900	0
5	20230731	184000	6449075200	9900	9900	9900	9900	0
6	20230731	183900	6449075200	9900	9900	9900	9900	0
7	20230731	183800	6449075200	9900	9900	9900	9900	0
8	20230731	183700	6449075200	9900	9900	9900	9900	0
9	20230731	183600	6449075200	9900	9900	9900	9900	0
10	20230731	183500	6449075200	9900	9900	9900	9900	0
11	20230731	183400	6449075200	9900	9900	9900	9900	0
12	20230731	183300	6449075200	9900	9900	9900	9900	0
13	20230731	183200	6449075200	9900	9900	9900	9900	0
14	20230731	183100	6449075200	9900	9900	9900	9900	0
15	20230731	183000	6449075200	9900	9900	9900	9900	0
16	20230731	182900	6449075200	9900	9900	9900	9900	0
17	20230731	182800	6449075200	9900	9900	9900	9900	0
18	20230731	182700	6449075200	9900	9900	9900	9900	0
19	20230731	182600	6449075200	9900	9900	9900	9900	0
20	20230731	182500	6449075200	9900	9900	9900	9900	0
21	20230731	182400	6449075200	9900	9900	9900	9900	0
22	20230731	182300	6449075200	9900	9900	9900	9900	0
23	20230731	182200	6449075200	9900	9900	9900	9900	0
24	20230731	182100	6449075200	9900	9900	9900	9900	0
25	20230731	182000	6449075200	9900	9900	9900	9900	0
26	20230731	181900	6449075200	9900	9900	9900	9900	0
27	20230731	181800	6449075200	9900	9900	9900	9900	0
28	20230731	181700	6449075200	9900	9900	9900	9900	0
29	20230731	181600	6449075200	9900	9900	9900	9900	0
30	20230731	181500	6449075200	9900	9900	9900	9900	0
31	20230731	181400	6449075200	9900	9900	9900	9900	0
32	20230731	181300	6449075200	9900	9900	9900	9900	140338
33	20230731	181200	6449075200	9900	9900	9900	9900	0
34	20230731	181100	6449075200	9900	9900	9900	9900	0
35	20230731	181000	6449075200	9900	9900	9900	9900	0
36	20230731	180900	6449075200	9900	9900	9900	9900	0
37	20230731	180800	6449075200	9900	9900	9900	9900	0
38	20230731	180700	6449075200	9900	9900	9900	9900	0
39	20230731	180600	6449075200	9900	9900	9900	9900	0
40	20230731	180500	6449075200	9900	9900	9900	9900	0
41	20230731	180400	6449075200	9900	9900	9900	9900	0
42	20230731	180300	6449075200	9900	9900	9900	9900	0
43	20230731	180200	6449075200	9900	9900	9900	9900	0
44	20230731	180100	6449075200	9900	9900	9900	9900	0
45	20230731	180000	6449075200	9900	9900	9900	9900	0
46	20230731	175900	6449075200	9900	9900	9900	9900	0
47	20230731	175800	6449075200	9900	9900	9900	9900	0
48	20230731	175700	6449075200	9900	9900	9900	9900	0
49	20230731	175600	6449075200	9900	9900	9900	9900	0
50	20230731	175500	6449075200	9900	9900	9900	9900	0
51	20230731	175400	6449075200	9900	9900	9900	9900	0
52	20230731	175300	6449075200	9900	9900	9900	9900	0
53	20230731	175200	6449075200	9900	9900	9900	9900	0
54	20230731	175100	6449075200	9900	9900	9900	9900	0
55	20230731	175000	6449075200	9900	9900	9900	9900	0
56	20230731	174900	6449075200	9900	9900	9900	9900	0
57	20230731	174800	6449075200	9900	9900	9900	9900	0
58	20230731	174700	6449075200	9900	9900	9900	9900	0
59	20230731	174600	6449075200	9900	9900	9900	9900	0
60	20230731	174500	6449075200	9900	9900	9900	9900	0
61	20230731	174400	6449075200	9900	9900	9900	9900	0
62	20230731	174300	6449075200	9900	9900	9900	9900	140338
63	20230731	174200	6449075200	9900	9900	9900	9900	0
64	20230731	174100	6449075200	9900	9900	9900	9900	0
65	20230731	174000	6449075200	9900	9900	9900	9900	0
66	20230731	173900	6449075200	9900	9900	9900	9900	0
67	20230731	173800	6449075200	9900	9900	9900	9900	0
68	20230731	173700	6449075200	9900	9900	9900	9900	0
69	20230731	173600	6449075200	9900	9900	9900	9900	0
70	20230731	173500	6449075200	9900	9900	9900	9900	0
71	20230731	173400	6449075200	9900	9900	9900	9900	0
72	20230731	173300	6449075200	9900	9900	9900	9900	0
73	20230731	173200	6449075200	9900	9900	9900	9900	0
74	20230731	173100	6449075200	9900	9900	9900	9900	0
75	20230731	173000	6449075200	9900	9900	9900	9900	0
76	20230731	172900	6449075200	9900	9900	9900	9900	0
77	20230731	172800	6449075200	9900	9900	9900	9900	0
78	20230731	172700	6449075200	9900	9900	9900	9900	0
79	20230731	172600	6449075200	9900	9900	9900	9900	0
80	20230731	172500	6449075200	9900	9900	9900	9900	0
81	20230731	172400	6449075200	9900	9900	9900	9900	0
82	20230731	172300	6449075200	9900	9900	9900	9900	0
83	20230731	172200	6449075200	9900	9900	9900	9900	0
84	20230731	172100	6449075200	9900	9900	9900	9900	0
85	20230731	172000	6449075200	9900	9900	9900	9900	0
86	20230731	171900	6449075200	9900	9900	9900	9900	0
87	20230731	171800	6449075200	9900	9900	9900	9900	0
88	20230731	171700	6449075200	9900	9900	9900	9900	0
89	20230731	171600	6449075200	9900	9900	9900	9900	0
90	20230731	171500	6449075200	9900	9900	9900	9900	0
91	20230731	171400	6449075200	9900	9900	9900	9900	0
92	20230731	171300	6449075200	9900	9900	9900	9900	140338
93	20230731	171200	6449075200	9900	9900	9900	9900	0
94	20230731	171100	6449075200	9900	9900	9900	9900	0
95	20230731	171000	6449075200	9900	9900	9900	9900	0
96	20230731	170900	6449075200	9900	9900	9900	9900	0
97	20230731	170800	6449075200	9900	9900	9900	9900	0
98	20230731	170700	6449075200	9900	9900	9900	9900	0
99	20230731	170600	6449075200	9900	9900	9900	9900	0
100	20230731	170500	6449075200	9900	9900	9900	9900	0
101	20230731	170400	6449075200	9900	9900	9900	9900	0
102	20230731	170300	6449075200	9900	9900	9900	9900	0
103	20230731	170200	6449075200	9900	9900	9900	9900	0
104	20230731	170100	6449075200	9900	9900	9900	9900	0
105	20230731	170000	6449075200	9900	9900	9900	9900	0
106	20230731	165900	6449075200	9900	9900	9900	9900	0
107	20230731	165800	6449075200	9900	9900	9900	9900	0
108	20230731	165700	6449075200	9900	9900	9900	9900	0
109	20230731	165600	6449075200	9900	9900	9900	9900	0
110	20230731	165500	6449075200	9900	9900	9900	9900	0
111	20230731	165400	6449075200	9900	9900	9900	9900	0
112	20230731	165300	6449075200	9900	9900	9900	9900	0
113	20230731	165200	6449075200	9900	9900	9900	9900	0
114	20230731	165100	6449075200	9900	9900	9900	9900	0
115	20230731	165000	6449075200	9900	9900	9900	9900	0
116	20230731	164900	6449075200	9900	9900	9900	9900	0
117	20230731	164800	6449075200	9900	9900	9900	9900	0
118	20230731	164700	6449075200	9900	9900	9900	9900	0
119	20230731	164600	6449075200	9900	9900	9900	9900	0
120	20230731	164500	6449075200	9900	9900	9900	9900	0
121	20230731	164400	6449075200	9900	9900	9900	9900	0
122	20230731	164300	6449075200	9900	9900	9900	9900	140338
123	20230731	164200	6449075200	9900	9900	9900	9900	0
124	20230731	164100	6449075200	9900	9900	9900	9900	0
125	20230731	164000	6449075200	9900	9900	9900	9900	0
126	20230731	163900	6449075200	9900	9900	9900	9900	0
127	20230731	163800	6449075200	9900	9900	9900	9900	0
128	20230731	163700	6449075200	9900	9900	9900	9900	0
129	20230731	163600	6449075200	9900	9900	9900	9900	0
130	20230731	163500	6449075200	9900	9900	9900	9900	0
131	20230731	163400	6449075200	9900	9900	9900	9900	0
132	20230731	163300	6449075200	9900	9900	9900	9900	0
133	20230731	163200	6449075200	9900	9900	9900	9900	0
134	20230731	163100	6449075200	9900	9900	9900	9900	0
135	20230731	163000	6449075200	9900	9900	9900	9900	0
136	20230731	162900	6449075200	9900	9900	9900	9900	0
137	20230731	162800	6449075200	9900	9900	9900	9900	0
138	20230731	162700	6449075200	9900	9900	9900	9900	0
139	20230731	162600	6449075200	9900	9900	9900	9900	0
140	20230731	162500	6449075200	9900	9900	9900	9900	0
141	20230731	162400	6449075200	9900	9900	9900	9900	0
142	20230731	162300	6449075200	9900	9900	9900	9900	0
143	20230731	162200	6449075200	9900	9900	9900	9900	0
144	20230731	162100	6449075200	9900	9900	9900	9900	0
145	20230731	162000	6449075200	9900	9900	9900	9900	0
146	20230731	161900	6449075200	9900	9900	9900	9900	0
147	20230731	161800	6449075200	9900	9900	9900	9900	0
148	20230731	161700	6449075200	9900	9900	9900	9900	0
149	20230731	161600	6449075200	9900	9900	9900	9900	0
150	20230731	161500	6449075200	9900	9900	9900	9900	0
151	20230731	161400	6449075200	9900	9900	9900	9900	0
152	20230731	161300	6449075200	9900	9900	9900	9900	140338
153	20230731	161200	6449075200	9900	9900	9900	9900	0
154	20230731	161100	6449075200	9900	9900	9900	9900	0
155	20230731	161000	6449075200	9900	9900	9900	9900	0
156	20230731	160900	6449075200	9900	9900	9900	9900	0
157	20230731	160800	6449075200	9900	9900	9900	9900	0
158	20230731	160700	6449075200	9900	9900	9900	9900	0
159	20230731	160600	6449075200	9900	9900	9900	9900	0
160	20230731	160500	6449075200	9900	9900	9900	9900	0
161	20230731	160400	6449075200	9900	9900	9900	9900	0
162	20230731	160300	6449075200	9900	9900	9900	9900	0
163	20230731	160200	6449075200	9900	9900	9900	9900	0
164	20230731	160100	6449075200	9900	9900	9900	9900	0
165	20230731	160000	6449075200	9900	9900	9900	9900	0
166	20230731	155900	6449075200	9900	9900	9900	9900	0
167	20230731	155800	6449075200	9900	9900	9900	9900	0
168	20230731	155700	6449075200	9900	9900	9900	9900	0
169	20230731	155600	6449075200	9900	9900	9900	9900	0
170	20230731	155500	6449075200	9900	9900	9900	9900	0
171	20230731	155400	6449075200	9900	9900	9900	9900	0
172	20230731	155300	6449075200	9900	9900	9900	9900	0
173	20230731	155200	6449075200	9900	9900	9900	9900	0
174	20230731	155100	6449075200	9900	9900	9900	9900	0
175	20230731	155000	6449075200	9900	9900	9900	9900	0
176	20230731	154900	6449075200	9900	9900	9900	9900	0
177	20230731	154800	6449075200	9900	9900	9900	9900	0
178	20230731	154700	6449075200	9900	9900	9900	9900	0
179	20230731	154600	6449075200	9900	9900	9900	9900	0
180	20230731	154500	6449075200	9900	9900	9900	9900	0
181	20230731	154400	6449075200	9900	9900	9900	9900	0
182	20230731	154300	6449075200	9900	9900	9900	9900	140338
183	20230731	154200	6449075200	9900	9900	9900	9900	0
184	20230731	154100	6449075200	9900	9900	9900	9900	0
185	20230731	154000	6449075200	9900	9900	9900	9900	0
186	20230731	153900	6449075200	9900	9900	9900	9900	0
187	20230731	153800	6449075200	9900	9900	9900	9900	0
188	20230731	153700	6449075200	9900	9900	9900	9900	0
189	20230731	153600	6449075200	9900	9900	9900	9900	0
190	20230731	153500	6449075200	9900	9900	9900	9900	0
191	20230731	153400	6449075200	9900	9900	9900	9900	0
192	20230731	153300	6449075200	9900	9900	9900	9900	0
193	20230731	153200	6449075200	9900	9900	9900	9900	0
194	20230731	153100	6449075200	9900	9900	9900	9900	0
195	20230731	153000	6449075200	9900	9900	9900	9900	140338
196	20230731	152900	5059729000	9840	9840	9840	9840	0
197	20230731	152800	5059729000	9840	9840	9840	9840	0
198	20230731	152700	5059729000	9840	9840	9840	9840	0
199	20230731	152600	5059729000	9840	9840	9840	9840	0
200	20230731	152500	5059729000	9840	9840	9840	9840	0
201	20230731	152400	5059729000	9840	9840	9840	9840	0
202	20230731	152300	5059729000	9840	9840	9840	9840	0
203	20230731	152200	5059729000	9840	9840	9840	9840	0
204	20230731	152100	5059729000	9840	9840	9840	9840	0
205	20230731	152000	5059729000	9840	9840	9840	9840	0
206	20230731	151900	5059729000	9840	9840	9840	9830	3139
207	20230731	151800	5028860810	9840	9830	9840	9830	1725
208	20230731	151700	5011894830	9840	9830	9840	9830	1783
209	20230731	151600	4994361790	9840	9830	9840	9830	2753
210	20230731	151500	4967280150	9830	9830	9840	9830	2040
211	20230731	151400	4947216740	9830	9830	9840	9830	1146
212	20230731	151300	4935941950	9830	9840	9840	9830	1393
213	20230731	151200	4922237610	9840	9830	9840	9830	1774
214	20230731	151100	4904789990	9830	9830	9840	9830	1005
215	20230731	151000	4894905160	9830	9830	9840	9830	608
216	20230731	150900	4888923980	9830	9830	9840	9830	370
217	20230731	150800	4885286440	9830	9830	9840	9830	221
218	20230731	150700	4883113210	9830	9820	9830	9820	2167
219	20230731	150600	4861814130	9820	9820	9830	9820	1615
220	20230731	150500	4845940440	9820	9830	9830	9820	383
221	20230731	150400	4842178430	9830	9850	9850	9830	8520
222	20230731	150300	4758344750	9850	9840	9850	9840	537
223	20230731	150200	4753056020	9850	9850	9850	9840	676
224	20230731	150100	4746399310	9840	9840	9850	9840	1801
225	20230731	150000	4728664870	9850	9850	9850	9840	480
226	20230731	145900	4723938070	9840	9840	9850	9840	232
227	20230731	145800	4721653870	9850	9850	9850	9840	597
228	20230731	145700	4715773970	9850	9840	9850	9840	434
229	20230731	145600	4711499930	9850	9850	9850	9840	629
230	20230731	145500	4705304830	9850	9840	9850	9840	245
231	20230731	145400	4702892500	9840	9840	9850	9840	281
232	20230731	145300	4700127410	9840	9830	9850	9830	237
233	20230731	145200	4697795590	9840	9840	9840	9820	6377
234	20230731	145100	4635078730	9850	9840	9850	9840	180
235	20230731	145000	4633306700	9840	9840	9850	9840	463
236	20230731	144900	4628748330	9840	9840	9850	9840	351
237	20230731	144800	4625292830	9850	9830	9860	9830	15148
238	20230731	144700	4476102290	9840	9840	9840	9830	133
239	20230731	144600	4474793920	9830	9840	9840	9830	360
240	20230731	144500	4471252340	9830	9830	9840	9830	244
241	20230731	144400	4468852310	9830	9830	9840	9830	88
242	20230731	144300	4467987260	9830	9830	9840	9830	86
243	20230731	144200	4467141780	9830	9830	9840	9830	478
244	20230731	144100	4462440380	9830	9830	9840	9830	357
245	20230731	144000	4458927930	9830	9830	9840	9820	1568
246	20230731	143900	4443514660	9820	9820	9830	9820	360
247	20230731	143800	4439976470	9820	9820	9830	9820	188
248	20230731	143700	4438128970	9820	9820	9830	9820	1189
249	20230731	143600	4426445670	9820	9830	9840	9820	2340
250	20230731	143500	4403442420	9830	9830	9840	9830	1212
251	20230731	143400	4391527700	9830	9830	9840	9830	275
252	20230731	143300	4388824400	9830	9830	9840	9830	389
253	20230731	143200	4384997200	9830	9830	9840	9830	648
254	20230731	143100	4378625210	9830	9830	9840	9830	510
255	20230731	143000	4373610390	9840	9830	9840	9830	1615
256	20230731	142900	4357734780	9830	9830	9840	9830	445
257	20230731	142800	4353360420	9830	9840	9840	9830	550
258	20230731	142700	4347951620	9830	9830	9840	9830	291
259	20230731	142600	4345089930	9830	9830	9840	9830	1345
260	20230731	142500	4331866500	9830	9830	9830	9830	318
261	20230731	142400	4328740560	9830	9840	9840	9830	3237
262	20230731	142300	4296888650	9840	9840	9850	9840	1626
263	20230731	142200	4280883720	9840	9840	9850	9840	561
264	20230731	142100	4275361080	9840	9840	9850	9840	2695
265	20230731	142000	4248841410	9850	9850	9850	9840	2162
266	20230731	141900	4227550840	9840	9840	9850	9840	1232
267	20230731	141800	4215426620	9840	9840	9850	9840	2414
268	20230731	141700	4191666920	9840	9830	9850	9830	6408
269	20230731	141600	4128597310	9840	9830	9840	9830	598
270	20230731	141500	4122714420	9830	9830	9840	9830	2921
271	20230731	141400	4093973090	9840	9820	9840	9820	20324
272	20230731	141300	3894335630	9820	9820	9820	9810	1968
273	20230731	141200	3875010430	9810	9820	9820	9810	1134
274	20230731	141100	3863875610	9820	9820	9820	9810	368
275	20230731	141000	3860261920	9810	9810	9820	9810	522
276	20230731	140900	3855136470	9820	9820	9820	9810	1814
277	20230731	140800	3837323030	9820	9810	9820	9810	578
278	20230731	140700	3831647350	9810	9810	9820	9810	792
279	20230731	140600	3823872260	9820	9820	9820	9810	315
280	20230731	140500	3820779010	9810	9820	9820	9810	140
281	20230731	140400	3819404270	9820	9810	9820	9810	249
282	20230731	140300	3816959160	9810	9810	9820	9810	386
283	20230731	140200	3813169250	9810	9810	9820	9810	1354
284	20230731	140100	3799877200	9810	9810	9820	9810	557
285	20230731	140000	3794412040	9820	9820	9820	9810	1882
286	20230731	135900	3775933690	9820	9810	9820	9810	3996
287	20230731	135800	3736698050	9820	9810	9820	9810	1272
288	20230731	135700	3724209500	9820	9810	9820	9800	6795
289	20230731	135600	3657548520	9810	9810	9810	9800	1205
290	20230731	135500	3645727500	9800	9800	9810	9800	641
291	20230731	135400	3639440490	9810	9800	9810	9800	411
292	20230731	135300	3635410750	9800	9810	9810	9800	288
293	20230731	135200	3632587380	9800	9780	9810	9780	38804
294	20230731	135100	3252468370	9780	9780	9790	9780	167
295	20230731	135000	3250835080	9780	9790	9790	9780	174
296	20230731	134900	3249132030	9780	9790	9790	9780	683
297	20230731	134800	3242445500	9790	9780	9790	9780	2751
298	20230731	134700	3215533260	9780	9780	9790	9780	13
299	20230731	134600	3215406100	9790	9790	9790	9780	918
300	20230731	134500	3206428030	9780	9770	9790	9770	5067
301	20230731	134400	3156870820	9780	9770	9780	9770	387
302	20230731	134300	3153089800	9770	9780	9780	9770	31
303	20230731	134200	3152786900	9770	9790	9790	9770	1818
304	20230731	134100	3135006100	9780	9790	9790	9780	2269
305	20230731	134000	3112815240	9790	9790	9790	9780	916
306	20230731	133900	3103852630	9790	9790	9790	9780	1157
307	20230731	133800	3092536940	9780	9790	9790	9780	197
308	20230731	133700	3090609510	9790	9790	9790	9780	1421
309	20230731	133600	3076711850	9790	9780	9790	9780	1452
310	20230731	133500	3062505190	9790	9780	9790	9780	183
311	20230731	133400	3060714660	9780	9790	9790	9780	469
312	20230731	133300	3056127820	9790	9790	9790	9780	883
313	20230731	133200	3047492050	9780	9780	9790	9780	2557
314	20230731	133100	3022484570	9790	9780	9790	9780	557
315	20230731	133000	3017032040	9780	9770	9790	9770	8640
316	20230731	132900	2932526590	9780	9780	9780	9760	3667
317	20230731	132800	2896696190	9780	9780	9780	9770	248
318	20230731	132700	2894271930	9780	9780	9780	9770	280
319	20230731	132600	2891535390	9780	9780	9780	9770	1601
320	20230731	132500	2875889490	9780	9780	9780	9770	2650
321	20230731	132400	2849993020	9780	9780	9780	9770	357
322	20230731	132300	2846502870	9770	9780	9780	9770	692
323	20230731	132200	2839739230	9770	9780	9780	9770	750
324	20230731	132100	2832409790	9780	9770	9780	9770	337
325	20230731	132000	2829115690	9780	9780	9780	9770	255
326	20230731	131900	2826623080	9770	9780	9780	9770	175
327	20230731	131800	2824912380	9770	9780	9780	9770	208
328	20230731	131700	2822879900	9780	9770	9780	9770	1406
329	20230731	131600	2809138830	9770	9780	9780	9770	143
330	20230731	131500	2807741600	9770	9780	9780	9770	571
331	20230731	131400	2802161120	9780	9780	9780	9770	276
332	20230731	131300	2799464100	9780	9770	9780	9760	3771
333	20230731	131200	2762614990	9770	9770	9770	9760	228
334	20230731	131100	2760388420	9760	9770	9770	9760	159
335	20230731	131000	2758836020	9770	9770	9770	9760	514
336	20230731	130900	2753816590	9760	9770	9770	9760	305
337	20230731	130800	2750838750	9770	9770	9770	9760	332
338	20230731	130700	2747596200	9760	9770	9770	9760	111
339	20230731	130600	2746512430	9760	9770	9770	9760	256
340	20230731	130500	2744012650	9760	9760	9770	9760	744
341	20230731	130400	2736749610	9770	9770	9770	9760	144
342	20230731	130300	2735343760	9770	9770	9770	9760	468
343	20230731	130200	2730772750	9770	9760	9770	9760	373
344	20230731	130100	2727131340	9780	9770	9780	9760	445
345	20230731	130000	2722783200	9770	9770	9770	9770	805
346	20230731	125900	2714918350	9780	9780	9780	9760	703
347	20230731	125800	2708049810	9770	9780	9780	9770	1404
348	20230731	125700	2694331180	9770	9770	9770	9770	250
349	20230731	125600	2691888680	9770	9770	9770	9770	1506
350	20230731	125500	2677175060	9760	9770	9770	9760	70
351	20230731	125400	2676491850	9760	9760	9770	9760	166
352	20230731	125300	2674870590	9760	9770	9770	9760	150
353	20230731	125200	2673405200	9770	9770	9780	9770	1359
354	20230731	125100	2660127000	9770	9770	9780	9770	635
355	20230731	125000	2653923030	9770	9770	9770	9770	471
356	20230731	124900	2649321360	9770	9770	9770	9770	1093
357	20230731	124800	2638642750	9760	9760	9770	9760	55
358	20230731	124700	2638105430	9770	9750	9770	9740	4618
359	20230731	124600	2593124720	9740	9750	9750	9740	641
360	20230731	124500	2586874990	9740	9740	9750	9740	1018
361	20230731	124400	2576957580	9730	9760	9760	9730	2815
362	20230731	124300	2549524460	9750	9760	9760	9750	214
363	20230731	124200	2547437020	9760	9760	9760	9760	211
364	20230731	124100	2545377660	9750	9760	9760	9750	111
365	20230731	124000	2544294320	9760	9760	9770	9750	444
366	20230731	123900	2539961390	9750	9750	9760	9750	34
367	20230731	123800	2539629860	9750	9760	9760	9750	126
368	20230731	123700	2538400120	9760	9750	9760	9750	60
369	20230731	123600	2537814990	9750	9760	9760	9750	70
370	20230731	123500	2537132030	9760	9750	9760	9730	1904
371	20230731	123400	2518588070	9750	9770	9770	9750	2877
372	20230731	123300	2490513780	9760	9760	9770	9760	155
373	20230731	123200	2489000450	9760	9760	9770	9760	108
374	20230731	123100	2487946360	9770	9770	9770	9770	277
375	20230731	123000	2485240070	9770	9760	9770	9760	60
376	20230731	122900	2484654420	9770	9770	9770	9770	1
377	20230731	122800	2484644650	9760	9780	9780	9760	105
378	20230731	122700	2483617940	9780	9780	9780	9760	490
379	20230731	122600	2478831960	9780	9760	9780	9760	8660
380	20230731	122500	2394204430	9760	9760	9760	9750	11
381	20230731	122400	2394097080	9760	9730	9760	9730	4374
382	20230731	122300	2351493840	9730	9730	9730	9720	93
383	20230731	122200	2350588960	9730	9730	9730	9730	21
384	20230731	122100	2350384630	9730	9730	9730	9720	198
385	20230731	122000	2348458140	9730	9720	9730	9720	129
386	20230731	121900	2347202980	9730	9730	9730	9730	0
387	20230731	121800	2347202980	9730	9730	9730	9720	118
388	20230731	121700	2346055150	9730	9730	9730	9720	211
389	20230731	121600	2344002250	9730	9730	9730	9730	74
390	20230731	121500	2343282230	9730	9720	9730	9720	891
391	20230731	121400	2334620420	9720	9730	9730	9720	47
392	20230731	121300	2334163120	9730	9730	9730	9720	1777
393	20230731	121200	2316872920	9730	9730	9730	9730	111
394	20230731	121100	2315792890	9720	9720	9720	9720	21
395	20230731	121000	2315588770	9720	9720	9730	9720	111
396	20230731	120900	2314509050	9720	9720	9720	9720	175
397	20230731	120800	2312808050	9720	9730	9730	9720	18
398	20230731	120700	2312632930	9730	9750	9750	9730	4557
399	20230731	120600	2268260030	9740	9750	9750	9740	211
400	20230731	120500	2266203240	9740	9750	9750	9740	78
401	20230731	120400	2265442950	9740	9750	9750	9740	71
402	20230731	120300	2264750710	9740	9750	9750	9740	213
403	20230731	120200	2262673970	9740	9750	9750	9740	604
404	20230731	120100	2256790480	9750	9750	9750	9740	743
405	20230731	120000	2249550610	9750	9750	9750	9740	80
406	20230731	115900	2248770620	9750	9750	9750	9750	174
407	20230731	115800	2247074120	9750	9750	9750	9740	318
408	20230731	115700	2243973630	9750	9750	9750	9740	326
409	20230731	115600	2240795260	9740	9750	9750	9740	147
410	20230731	115500	2239362050	9740	9750	9750	9740	212
411	20230731	115400	2237295910	9740	9750	9750	9740	11
412	20230731	115300	2237188670	9750	9750	9750	9740	402
413	20230731	115200	2233269180	9750	9750	9750	9740	172
414	20230731	115100	2231592680	9750	9740	9750	9740	14
415	20230731	115000	2231456200	9750	9750	9750	9750	77
416	20230731	114900	2230705450	9750	9750	9750	9750	133
417	20230731	114800	2229408700	9750	9740	9750	9740	93
418	20230731	114700	2228502130	9740	9740	9750	9730	1039
419	20230731	114600	2218381830	9730	9740	9740	9730	74
420	20230731	114500	2217661780	9730	9740	9740	9730	187
421	20230731	114400	2215841510	9740	9740	9740	9740	115
422	20230731	114300	2214721410	9730	9730	9730	9730	439
423	20230731	114200	2210449940	9740	9740	9740	9740	3
424	20230731	114100	2210420720	9740	9740	9740	9720	281
425	20230731	114000	2207683800	9740	9740	9750	9720	114
426	20230731	113900	2206573240	9730	9750	9760	9730	741
427	20230731	113800	2199357000	9750	9750	9750	9750	381
428	20230731	113700	2195642250	9750	9740	9750	9740	477
429	20230731	113600	2190992960	9740	9730	9740	9730	2212
430	20230731	113500	2169469100	9730	9740	9740	9730	98
431	20230731	113400	2168514590	9740	9750	9750	9740	607
432	20230731	113300	2162598530	9750	9760	9760	9750	19
433	20230731	113200	2162413180	9760	9770	9770	9750	4077
434	20230731	113100	2122623740	9770	9750	9770	9750	8208
435	20230731	113000	2042502170	9750	9740	9750	9740	3963
436	20230731	112900	2003896380	9730	9730	9730	9720	2847
437	20230731	112800	1976196980	9730	9730	9730	9720	53
438	20230731	112700	1975681760	9720	9730	9730	9720	328
439	20230731	112600	1972490950	9720	9730	9730	9720	440
440	20230731	112500	1968213070	9730	9720	9730	9720	10
441	20230731	112400	1968115780	9720	9730	9730	9720	77
442	20230731	112300	1967366580	9720	9720	9720	9720	2
443	20230731	112200	1967347140	9730	9730	9730	9730	3
444	20230731	112100	1967317950	9730	9730	9730	9730	121
445	20230731	112000	1966140620	9730	9720	9730	9720	177
446	20230731	111900	1964419430	9720	9730	9730	9710	190
447	20230731	111800	1962572620	9730	9710	9730	9710	301
448	20230731	111700	1959643910	9730	9720	9730	9720	358
449	20230731	111600	1956163330	9730	9740	9740	9730	1705
450	20230731	111500	1939572480	9740	9740	9740	9730	7
451	20230731	111400	1939504310	9740	9740	9740	9740	10
452	20230731	111300	1939406910	9740	9730	9740	9730	342
453	20230731	111200	1936078380	9730	9730	9740	9730	116
454	20230731	111100	1934948570	9740	9740	9740	9740	111
455	20230731	111000	1933867430	9740	9740	9740	9740	283
456	20230731	110900	1931111010	9730	9710	9730	9710	5429
457	20230731	110800	1878386820	9710	9710	9710	9700	550
458	20230731	110700	1873047900	9700	9720	9720	9700	7096
459	20230731	110600	1804111340	9720	9720	9730	9720	323
460	20230731	110500	1800971030	9720	9730	9730	9720	27
461	20230731	110400	1800708360	9730	9740	9740	9730	2840
462	20230731	110300	1773073980	9740	9730	9740	9730	15
463	20230731	110200	1772927890	9740	9740	9740	9740	387
464	20230731	110100	1769158510	9740	9740	9740	9730	108
465	20230731	110000	1768107520	9730	9730	9740	9730	371
466	20230731	105900	1764497620	9730	9740	9740	9730	558
467	20230731	105800	1759067370	9740	9730	9740	9730	181
468	20230731	105700	1757304450	9740	9740	9740	9740	0
469	20230731	105600	1757304450	9740	9740	9740	9740	428
470	20230731	105500	1753135730	9740	9740	9740	9730	127
471	20230731	105400	1751899040	9740	9740	9740	9740	1
472	20230731	105300	1751889300	9740	9740	9740	9730	1106
473	20230731	105200	1741116870	9740	9760	9760	9740	6151
474	20230731	105100	1681170070	9760	9750	9760	9750	951
475	20230731	105000	1671889810	9750	9750	9750	9750	1
476	20230731	104900	1671880060	9750	9750	9750	9750	140
477	20230731	104800	1670515060	9760	9760	9760	9750	620
478	20230731	104700	1664468160	9760	9760	9760	9760	88
479	20230731	104600	1663609280	9760	9770	9770	9760	1923
480	20230731	104500	1644840610	9770	9770	9770	9770	3011
481	20230731	104400	1615423140	9770	9770	9770	9770	94
482	20230731	104300	1614504760	9770	9770	9770	9770	176
483	20230731	104200	1612785240	9760	9760	9770	9760	303
484	20230731	104100	1609827280	9760	9770	9770	9760	79
485	20230731	104000	1609055460	9760	9770	9770	9760	268
486	20230731	103900	1606437150	9770	9780	9780	9770	7329
487	20230731	103800	1534822790	9780	9780	9780	9770	680
488	20230731	103700	1528173640	9770	9780	9780	9770	204
489	20230731	103600	1526179340	9770	9770	9780	9770	478
490	20230731	103500	1521509130	9780	9780	9780	9780	459
491	20230731	103400	1517020110	9780	9780	9780	9770	221
492	20230731	103300	1514858740	9780	9780	9780	9770	1205
493	20230731	103200	1503076430	9780	9780	9780	9770	709
494	20230731	103100	1496146400	9780	9770	9780	9770	296
495	20230731	103000	1493251540	9770	9770	9780	9770	240
496	20230731	102900	1490904840	9770	9780	9780	9770	135
497	20230731	102800	1489585810	9770	9780	9780	9770	1593
498	20230731	102700	1474022070	9780	9770	9780	9770	131
499	20230731	102600	1472741150	9780	9770	9780	9770	146
500	20230731	102500	1471313830	9770	9780	9780	9770	2178
501	20230731	102400	1450033250	9780	9780	9780	9770	707
502	20230731	102300	1443120400	9780	9780	9780	9770	494
503	20230731	102200	1438290070	9780	9780	9780	9770	790
504	20230731	102100	1430564900	9780	9770	9780	9770	531
505	20230731	102000	1425374440	9770	9770	9780	9770	1009
506	20230731	101900	1415508380	9770	9780	9780	9770	380
507	20230731	101800	1411792130	9780	9770	9780	9770	396
508	20230731	101700	1407919540	9780	9780	9780	9770	713
509	20230731	101600	1400948610	9780	9780	9780	9770	821
510	20230731	101500	1392919330	9780	9770	9780	9760	11714
511	20230731	101400	1278473750	9770	9770	9770	9760	404
512	20230731	101300	1274526710	9770	9770	9770	9760	545
513	20230731	101200	1269206260	9770	9760	9770	9760	350
514	20230731	101100	1265789700	9770	9770	9770	9770	147
515	20230731	101000	1264353510	9760	9760	9760	9750	789
516	20230731	100900	1256655740	9760	9760	9760	9750	1888
517	20230731	100800	1238230300	9770	9770	9770	9760	784
518	20230731	100700	1230577920	9770	9770	9770	9760	700
519	20230731	100600	1223744650	9770	9760	9770	9750	6371
520	20230731	100500	1161569220	9750	9760	9760	9750	924
521	20230731	100400	1152555430	9760	9750	9760	9750	254
522	20230731	100300	1150076790	9750	9760	9760	9750	639
523	20230731	100200	1143844640	9760	9760	9760	9760	678
524	20230731	100100	1137227360	9760	9770	9770	9750	653
525	20230731	100000	1130854080	9770	9750	9770	9750	382
526	20230731	095900	1127125630	9750	9750	9760	9750	2289
527	20230731	095800	1104788590	9760	9750	9760	9750	287
528	20230731	095700	1101989690	9750	9750	9760	9750	467
529	20230731	095600	1097435310	9750	9760	9760	9750	3509
530	20230731	095500	1063220740	9760	9750	9760	9750	1049
531	20230731	095400	1052988320	9750	9760	9760	9750	1109
532	20230731	095300	1042166700	9750	9730	9760	9730	2211
533	20230731	095200	1020609050	9740	9740	9750	9730	568
534	20230731	095100	1015077590	9730	9730	9740	9730	874
535	20230731	095000	1006567060	9740	9740	9740	9730	982
536	20230731	094900	997004810	9740	9730	9740	9730	1525
537	20230731	094800	982156590	9730	9720	9730	9720	3359
538	20230731	094700	949476980	9720	9720	9730	9720	598
539	20230731	094600	943662360	9720	9720	9730	9720	1165
540	20230731	094500	932329530	9720	9730	9730	9720	2872
541	20230731	094400	904387400	9720	9720	9730	9720	525
542	20230731	094300	899282340	9720	9720	9730	9720	422
543	20230731	094200	895179330	9720	9730	9730	9720	926
544	20230731	094100	886174490	9730	9720	9730	9720	605
545	20230731	094000	880291000	9720	9720	9730	9720	533
546	20230731	093900	875110230	9720	9730	9730	9720	2856
547	20230731	093800	847347790	9730	9730	9730	9720	785
548	20230731	093700	839716680	9720	9730	9730	9720	334
549	20230731	093600	836469120	9730	9730	9730	9720	2015
550	20230731	093500	816864750	9730	9720	9730	9720	825
551	20230731	093400	808839820	9720	9720	9730	9720	803
552	20230731	093300	801028890	9730	9730	9730	9720	408
553	20230731	093200	797062530	9730	9740	9740	9720	5239
554	20230731	093100	746092030	9730	9750	9750	9730	637
555	20230731	093000	739890490	9740	9750	9750	9740	1611
556	20230731	092900	724198250	9740	9750	9760	9740	1333
557	20230731	092800	711200960	9750	9760	9760	9750	775
558	20230731	092700	703643640	9750	9750	9760	9750	1275
559	20230731	092600	691210410	9750	9750	9760	9740	2852
560	20230731	092500	663400950	9740	9760	9760	9740	2890
561	20230731	092400	635223180	9750	9750	9760	9750	318
562	20230731	092300	632122520	9740	9730	9760	9730	1109
563	20230731	092200	621312720	9720	9720	9740	9720	1745
564	20230731	092100	604336930	9730	9720	9730	9720	781
565	20230731	092000	596744550	9730	9710	9730	9710	1170
566	20230731	091900	585371700	9730	9720	9740	9720	926
567	20230731	091800	576370890	9740	9750	9750	9720	365
568	20230731	091700	572820520	9720	9750	9770	9720	5208
569	20230731	091600	522113790	9770	9750	9770	9750	3695
570	20230731	091500	486046700	9750	9740	9750	9730	461
571	20230731	091400	481558160	9740	9740	9750	9740	2107
572	20230731	091300	461033810	9740	9740	9740	9740	663
573	20230731	091200	454576190	9740	9740	9740	9730	137
574	20230731	091100	453241970	9730	9760	9760	9730	5389
575	20230731	091000	400711470	9770	9760	9770	9760	889
576	20230731	090900	392034070	9760	9770	9780	9750	11073
577	20230731	090800	283894910	9770	9760	9770	9740	4261
578	20230731	090700	242314900	9740	9770	9770	9740	4619
579	20230731	090600	197259660	9770	9760	9770	9760	401
580	20230731	090500	193345720	9750	9770	9770	9750	1297
581	20230731	090400	180684110	9770	9780	9780	9770	3223
582	20230731	090300	149194660	9780	9780	9790	9770	5881
583	20230731	090200	91651480	9770	9770	9770	9760	1067
584	20230731	090100	81226900	9770	9780	9790	9750	835
585	20230731	090000	73064150	9780	9770	9790	9770	7085