KissMeData/405000/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205400	1173725290	5880	5880	5880	5880	3323
3	20230731	205300	1173725290	5880	5880	5880	5880	0
4	20230731	205200	1173725290	5880	5880	5880	5880	0
5	20230731	205100	1173725290	5880	5880	5880	5880	0
6	20230731	205000	1173725290	5880	5880	5880	5880	0
7	20230731	204900	1173725290	5880	5880	5880	5880	0
8	20230731	204800	1173725290	5880	5880	5880	5880	0
9	20230731	204700	1173725290	5880	5880	5880	5880	0
10	20230731	204600	1173725290	5880	5880	5880	5880	0
11	20230731	204500	1173725290	5880	5880	5880	5880	0
12	20230731	204400	1173725290	5880	5880	5880	5880	0
13	20230731	204300	1173725290	5880	5880	5880	5880	0
14	20230731	204200	1173725290	5880	5880	5880	5880	0
15	20230731	204100	1173725290	5880	5880	5880	5880	0
16	20230731	204000	1173725290	5880	5880	5880	5880	0
17	20230731	203900	1173725290	5880	5880	5880	5880	0
18	20230731	203800	1173725290	5880	5880	5880	5880	0
19	20230731	203700	1173725290	5880	5880	5880	5880	0
20	20230731	203600	1173725290	5880	5880	5880	5880	0
21	20230731	203500	1173725290	5880	5880	5880	5880	0
22	20230731	203400	1173725290	5880	5880	5880	5880	0
23	20230731	203300	1173725290	5880	5880	5880	5880	0
24	20230731	203200	1173725290	5880	5880	5880	5880	0
25	20230731	203100	1173725290	5880	5880	5880	5880	0
26	20230731	203000	1173725290	5880	5880	5880	5880	0
27	20230731	202900	1173725290	5880	5880	5880	5880	0
28	20230731	202800	1173725290	5880	5880	5880	5880	0
29	20230731	202700	1173725290	5880	5880	5880	5880	0
30	20230731	202600	1173725290	5880	5880	5880	5880	0
31	20230731	202500	1173725290	5880	5880	5880	5880	0
32	20230731	202400	1173725290	5880	5880	5880	5880	3323
33	20230731	202300	1173725290	5880	5880	5880	5880	0
34	20230731	202200	1173725290	5880	5880	5880	5880	0
35	20230731	202100	1173725290	5880	5880	5880	5880	0
36	20230731	202000	1173725290	5880	5880	5880	5880	0
37	20230731	201900	1173725290	5880	5880	5880	5880	0
38	20230731	201800	1173725290	5880	5880	5880	5880	0
39	20230731	201700	1173725290	5880	5880	5880	5880	0
40	20230731	201600	1173725290	5880	5880	5880	5880	0
41	20230731	201500	1173725290	5880	5880	5880	5880	0
42	20230731	201400	1173725290	5880	5880	5880	5880	0
43	20230731	201300	1173725290	5880	5880	5880	5880	0
44	20230731	201200	1173725290	5880	5880	5880	5880	0
45	20230731	201100	1173725290	5880	5880	5880	5880	0
46	20230731	201000	1173725290	5880	5880	5880	5880	0
47	20230731	200900	1173725290	5880	5880	5880	5880	0
48	20230731	200800	1173725290	5880	5880	5880	5880	0
49	20230731	200700	1173725290	5880	5880	5880	5880	0
50	20230731	200600	1173725290	5880	5880	5880	5880	0
51	20230731	200500	1173725290	5880	5880	5880	5880	0
52	20230731	200400	1173725290	5880	5880	5880	5880	0
53	20230731	200300	1173725290	5880	5880	5880	5880	0
54	20230731	200200	1173725290	5880	5880	5880	5880	0
55	20230731	200100	1173725290	5880	5880	5880	5880	0
56	20230731	200000	1173725290	5880	5880	5880	5880	0
57	20230731	195900	1173725290	5880	5880	5880	5880	0
58	20230731	195800	1173725290	5880	5880	5880	5880	0
59	20230731	195700	1173725290	5880	5880	5880	5880	0
60	20230731	195600	1173725290	5880	5880	5880	5880	0
61	20230731	195500	1173725290	5880	5880	5880	5880	0
62	20230731	195400	1173725290	5880	5880	5880	5880	3323
63	20230731	195300	1173725290	5880	5880	5880	5880	0
64	20230731	195200	1173725290	5880	5880	5880	5880	0
65	20230731	195100	1173725290	5880	5880	5880	5880	0
66	20230731	195000	1173725290	5880	5880	5880	5880	0
67	20230731	194900	1173725290	5880	5880	5880	5880	0
68	20230731	194800	1173725290	5880	5880	5880	5880	0
69	20230731	194700	1173725290	5880	5880	5880	5880	0
70	20230731	194600	1173725290	5880	5880	5880	5880	0
71	20230731	194500	1173725290	5880	5880	5880	5880	0
72	20230731	194400	1173725290	5880	5880	5880	5880	0
73	20230731	194300	1173725290	5880	5880	5880	5880	0
74	20230731	194200	1173725290	5880	5880	5880	5880	0
75	20230731	194100	1173725290	5880	5880	5880	5880	0
76	20230731	194000	1173725290	5880	5880	5880	5880	0
77	20230731	193900	1173725290	5880	5880	5880	5880	0
78	20230731	193800	1173725290	5880	5880	5880	5880	0
79	20230731	193700	1173725290	5880	5880	5880	5880	0
80	20230731	193600	1173725290	5880	5880	5880	5880	0
81	20230731	193500	1173725290	5880	5880	5880	5880	0
82	20230731	193400	1173725290	5880	5880	5880	5880	0
83	20230731	193300	1173725290	5880	5880	5880	5880	0
84	20230731	193200	1173725290	5880	5880	5880	5880	0
85	20230731	193100	1173725290	5880	5880	5880	5880	0
86	20230731	193000	1173725290	5880	5880	5880	5880	0
87	20230731	192900	1173725290	5880	5880	5880	5880	0
88	20230731	192800	1173725290	5880	5880	5880	5880	0
89	20230731	192700	1173725290	5880	5880	5880	5880	0
90	20230731	192600	1173725290	5880	5880	5880	5880	0
91	20230731	192500	1173725290	5880	5880	5880	5880	0
92	20230731	192400	1173725290	5880	5880	5880	5880	3323
93	20230731	192300	1173725290	5880	5880	5880	5880	0
94	20230731	192200	1173725290	5880	5880	5880	5880	0
95	20230731	192100	1173725290	5880	5880	5880	5880	0
96	20230731	192000	1173725290	5880	5880	5880	5880	0
97	20230731	191900	1173725290	5880	5880	5880	5880	0
98	20230731	191800	1173725290	5880	5880	5880	5880	0
99	20230731	191700	1173725290	5880	5880	5880	5880	0
100	20230731	191600	1173725290	5880	5880	5880	5880	0
101	20230731	191500	1173725290	5880	5880	5880	5880	0
102	20230731	191400	1173725290	5880	5880	5880	5880	0
103	20230731	191300	1173725290	5880	5880	5880	5880	0
104	20230731	191200	1173725290	5880	5880	5880	5880	0
105	20230731	191100	1173725290	5880	5880	5880	5880	0
106	20230731	191000	1173725290	5880	5880	5880	5880	0
107	20230731	190900	1173725290	5880	5880	5880	5880	0
108	20230731	190800	1173725290	5880	5880	5880	5880	0
109	20230731	190700	1173725290	5880	5880	5880	5880	0
110	20230731	190600	1173725290	5880	5880	5880	5880	0
111	20230731	190500	1173725290	5880	5880	5880	5880	0
112	20230731	190400	1173725290	5880	5880	5880	5880	0
113	20230731	190300	1173725290	5880	5880	5880	5880	0
114	20230731	190200	1173725290	5880	5880	5880	5880	0
115	20230731	190100	1173725290	5880	5880	5880	5880	0
116	20230731	190000	1173725290	5880	5880	5880	5880	0
117	20230731	185900	1173725290	5880	5880	5880	5880	0
118	20230731	185800	1173725290	5880	5880	5880	5880	0
119	20230731	185700	1173725290	5880	5880	5880	5880	0
120	20230731	185600	1173725290	5880	5880	5880	5880	0
121	20230731	185500	1173725290	5880	5880	5880	5880	0
122	20230731	185400	1173725290	5880	5880	5880	5880	3323
123	20230731	185300	1173725290	5880	5880	5880	5880	0
124	20230731	185200	1173725290	5880	5880	5880	5880	0
125	20230731	185100	1173725290	5880	5880	5880	5880	0
126	20230731	185000	1173725290	5880	5880	5880	5880	0
127	20230731	184900	1173725290	5880	5880	5880	5880	0
128	20230731	184800	1173725290	5880	5880	5880	5880	0
129	20230731	184700	1173725290	5880	5880	5880	5880	0
130	20230731	184600	1173725290	5880	5880	5880	5880	0
131	20230731	184500	1173725290	5880	5880	5880	5880	0
132	20230731	184400	1173725290	5880	5880	5880	5880	0
133	20230731	184300	1173725290	5880	5880	5880	5880	0
134	20230731	184200	1173725290	5880	5880	5880	5880	0
135	20230731	184100	1173725290	5880	5880	5880	5880	0
136	20230731	184000	1173725290	5880	5880	5880	5880	0
137	20230731	183900	1173725290	5880	5880	5880	5880	0
138	20230731	183800	1173725290	5880	5880	5880	5880	0
139	20230731	183700	1173725290	5880	5880	5880	5880	0
140	20230731	183600	1173725290	5880	5880	5880	5880	0
141	20230731	183500	1173725290	5880	5880	5880	5880	0
142	20230731	183400	1173725290	5880	5880	5880	5880	0
143	20230731	183300	1173725290	5880	5880	5880	5880	0
144	20230731	183200	1173725290	5880	5880	5880	5880	0
145	20230731	183100	1173725290	5880	5880	5880	5880	0
146	20230731	183000	1173725290	5880	5880	5880	5880	0
147	20230731	182900	1173725290	5880	5880	5880	5880	0
148	20230731	182800	1173725290	5880	5880	5880	5880	0
149	20230731	182700	1173725290	5880	5880	5880	5880	0
150	20230731	182600	1173725290	5880	5880	5880	5880	0
151	20230731	182500	1173725290	5880	5880	5880	5880	0
152	20230731	182400	1173725290	5880	5880	5880	5880	3323
153	20230731	182300	1173725290	5880	5880	5880	5880	0
154	20230731	182200	1173725290	5880	5880	5880	5880	0
155	20230731	182100	1173725290	5880	5880	5880	5880	0
156	20230731	182000	1173725290	5880	5880	5880	5880	0
157	20230731	181900	1173725290	5880	5880	5880	5880	0
158	20230731	181800	1173725290	5880	5880	5880	5880	0
159	20230731	181700	1173725290	5880	5880	5880	5880	0
160	20230731	181600	1173725290	5880	5880	5880	5880	0
161	20230731	181500	1173725290	5880	5880	5880	5880	0
162	20230731	181400	1173725290	5880	5880	5880	5880	0
163	20230731	181300	1173725290	5880	5880	5880	5880	0
164	20230731	181200	1173725290	5880	5880	5880	5880	0
165	20230731	181100	1173725290	5880	5880	5880	5880	0
166	20230731	181000	1173725290	5880	5880	5880	5880	0
167	20230731	180900	1173725290	5880	5880	5880	5880	0
168	20230731	180800	1173725290	5880	5880	5880	5880	0
169	20230731	180700	1173725290	5880	5880	5880	5880	0
170	20230731	180600	1173725290	5880	5880	5880	5880	0
171	20230731	180500	1173725290	5880	5880	5880	5880	0
172	20230731	180400	1173725290	5880	5880	5880	5880	0
173	20230731	180300	1173725290	5880	5880	5880	5880	0
174	20230731	180200	1173725290	5880	5880	5880	5880	0
175	20230731	180100	1173725290	5880	5880	5880	5880	0
176	20230731	180000	1173725290	5880	5880	5880	5880	0
177	20230731	175900	1173725290	5880	5880	5880	5880	0
178	20230731	175800	1173725290	5880	5880	5880	5880	0
179	20230731	175700	1173725290	5880	5880	5880	5880	0
180	20230731	175600	1173725290	5880	5880	5880	5880	0
181	20230731	175500	1173725290	5880	5880	5880	5880	0
182	20230731	175400	1173725290	5880	5880	5880	5880	3323
183	20230731	175300	1173725290	5880	5880	5880	5880	0
184	20230731	175200	1173725290	5880	5880	5880	5880	0
185	20230731	175100	1173725290	5880	5880	5880	5880	0
186	20230731	175000	1173725290	5880	5880	5880	5880	0
187	20230731	174900	1173725290	5880	5880	5880	5880	0
188	20230731	174800	1173725290	5880	5880	5880	5880	0
189	20230731	174700	1173725290	5880	5880	5880	5880	0
190	20230731	174600	1173725290	5880	5880	5880	5880	0
191	20230731	174500	1173725290	5880	5880	5880	5880	0
192	20230731	174400	1173725290	5880	5880	5880	5880	0
193	20230731	174300	1173725290	5880	5880	5880	5880	0
194	20230731	174200	1173725290	5880	5880	5880	5880	0
195	20230731	174100	1173725290	5880	5880	5880	5880	0
196	20230731	174000	1173725290	5880	5880	5880	5880	0
197	20230731	173900	1173725290	5880	5880	5880	5880	0
198	20230731	173800	1173725290	5880	5880	5880	5880	0
199	20230731	173700	1173725290	5880	5880	5880	5880	0
200	20230731	173600	1173725290	5880	5880	5880	5880	0
201	20230731	173500	1173725290	5880	5880	5880	5880	0
202	20230731	173400	1173725290	5880	5880	5880	5880	0
203	20230731	173300	1173725290	5880	5880	5880	5880	0
204	20230731	173200	1173725290	5880	5880	5880	5880	0
205	20230731	173100	1173725290	5880	5880	5880	5880	0
206	20230731	173000	1173725290	5880	5880	5880	5880	0
207	20230731	172900	1173725290	5880	5880	5880	5880	0
208	20230731	172800	1173725290	5880	5880	5880	5880	0
209	20230731	172700	1173725290	5880	5880	5880	5880	0
210	20230731	172600	1173725290	5880	5880	5880	5880	0
211	20230731	172500	1173725290	5880	5880	5880	5880	0
212	20230731	172400	1173725290	5880	5880	5880	5880	3323
213	20230731	172300	1173725290	5880	5880	5880	5880	0
214	20230731	172200	1173725290	5880	5880	5880	5880	0
215	20230731	172100	1173725290	5880	5880	5880	5880	0
216	20230731	172000	1173725290	5880	5880	5880	5880	0
217	20230731	171900	1173725290	5880	5880	5880	5880	0
218	20230731	171800	1173725290	5880	5880	5880	5880	0
219	20230731	171700	1173725290	5880	5880	5880	5880	0
220	20230731	171600	1173725290	5880	5880	5880	5880	0
221	20230731	171500	1173725290	5880	5880	5880	5880	0
222	20230731	171400	1173725290	5880	5880	5880	5880	0
223	20230731	171300	1173725290	5880	5880	5880	5880	0
224	20230731	171200	1173725290	5880	5880	5880	5880	0
225	20230731	171100	1173725290	5880	5880	5880	5880	0
226	20230731	171000	1173725290	5880	5880	5880	5880	0
227	20230731	170900	1173725290	5880	5880	5880	5880	0
228	20230731	170800	1173725290	5880	5880	5880	5880	0
229	20230731	170700	1173725290	5880	5880	5880	5880	0
230	20230731	170600	1173725290	5880	5880	5880	5880	0
231	20230731	170500	1173725290	5880	5880	5880	5880	0
232	20230731	170400	1173725290	5880	5880	5880	5880	0
233	20230731	170300	1173725290	5880	5880	5880	5880	0
234	20230731	170200	1173725290	5880	5880	5880	5880	0
235	20230731	170100	1173725290	5880	5880	5880	5880	0
236	20230731	170000	1173725290	5880	5880	5880	5880	0
237	20230731	165900	1173725290	5880	5880	5880	5880	0
238	20230731	165800	1173725290	5880	5880	5880	5880	0
239	20230731	165700	1173725290	5880	5880	5880	5880	0
240	20230731	165600	1173725290	5880	5880	5880	5880	0
241	20230731	165500	1173725290	5880	5880	5880	5880	0
242	20230731	165400	1173725290	5880	5880	5880	5880	3323
243	20230731	165300	1173725290	5880	5880	5880	5880	0
244	20230731	165200	1173725290	5880	5880	5880	5880	0
245	20230731	165100	1173725290	5880	5880	5880	5880	0
246	20230731	165000	1173725290	5880	5880	5880	5880	0
247	20230731	164900	1173725290	5880	5880	5880	5880	0
248	20230731	164800	1173725290	5880	5880	5880	5880	0
249	20230731	164700	1173725290	5880	5880	5880	5880	0
250	20230731	164600	1173725290	5880	5880	5880	5880	0
251	20230731	164500	1173725290	5880	5880	5880	5880	0
252	20230731	164400	1173725290	5880	5880	5880	5880	0
253	20230731	164300	1173725290	5880	5880	5880	5880	0
254	20230731	164200	1173725290	5880	5880	5880	5880	0
255	20230731	164100	1173725290	5880	5880	5880	5880	0
256	20230731	164000	1173725290	5880	5880	5880	5880	0
257	20230731	163900	1173725290	5880	5880	5880	5880	0
258	20230731	163800	1173725290	5880	5880	5880	5880	0
259	20230731	163700	1173725290	5880	5880	5880	5880	0
260	20230731	163600	1173725290	5880	5880	5880	5880	0
261	20230731	163500	1173725290	5880	5880	5880	5880	0
262	20230731	163400	1173725290	5880	5880	5880	5880	0
263	20230731	163300	1173725290	5880	5880	5880	5880	0
264	20230731	163200	1173725290	5880	5880	5880	5880	0
265	20230731	163100	1173725290	5880	5880	5880	5880	0
266	20230731	163000	1173725290	5880	5880	5880	5880	0
267	20230731	162900	1173725290	5880	5880	5880	5880	0
268	20230731	162800	1173725290	5880	5880	5880	5880	0
269	20230731	162700	1173725290	5880	5880	5880	5880	0
270	20230731	162600	1173725290	5880	5880	5880	5880	0
271	20230731	162500	1173725290	5880	5880	5880	5880	0
272	20230731	162400	1173725290	5880	5880	5880	5880	3323
273	20230731	162300	1173725290	5880	5880	5880	5880	0
274	20230731	162200	1173725290	5880	5880	5880	5880	0
275	20230731	162100	1173725290	5880	5880	5880	5880	0
276	20230731	162000	1173725290	5880	5880	5880	5880	0
277	20230731	161900	1173725290	5880	5880	5880	5880	0
278	20230731	161800	1173725290	5880	5880	5880	5880	0
279	20230731	161700	1173725290	5880	5880	5880	5880	0
280	20230731	161600	1173725290	5880	5880	5880	5880	0
281	20230731	161500	1173725290	5880	5880	5880	5880	0
282	20230731	161400	1173725290	5880	5880	5880	5880	0
283	20230731	161300	1173725290	5880	5880	5880	5880	0
284	20230731	161200	1173725290	5880	5880	5880	5880	0
285	20230731	161100	1173725290	5880	5880	5880	5880	0
286	20230731	161000	1173725290	5880	5880	5880	5880	0
287	20230731	160900	1173725290	5880	5880	5880	5880	0
288	20230731	160800	1173725290	5880	5880	5880	5880	0
289	20230731	160700	1173725290	5880	5880	5880	5880	0
290	20230731	160600	1173725290	5880	5880	5880	5880	0
291	20230731	160500	1173725290	5880	5880	5880	5880	0
292	20230731	160400	1173725290	5880	5880	5880	5880	0
293	20230731	160300	1173725290	5880	5880	5880	5880	0
294	20230731	160200	1173725290	5880	5880	5880	5880	0
295	20230731	160100	1173725290	5880	5880	5880	5880	0
296	20230731	160000	1173725290	5880	5880	5880	5880	0
297	20230731	155900	1173725290	5880	5880	5880	5880	0
298	20230731	155800	1173725290	5880	5880	5880	5880	0
299	20230731	155700	1173725290	5880	5880	5880	5880	0
300	20230731	155600	1173725290	5880	5880	5880	5880	0
301	20230731	155500	1173725290	5880	5880	5880	5880	0
302	20230731	155400	1173725290	5880	5880	5880	5880	3323
303	20230731	155300	1173725290	5880	5880	5880	5880	0
304	20230731	155200	1173725290	5880	5880	5880	5880	0
305	20230731	155100	1173725290	5880	5880	5880	5880	0
306	20230731	155000	1173725290	5880	5880	5880	5880	0
307	20230731	154900	1173725290	5880	5880	5880	5880	0
308	20230731	154800	1173725290	5880	5880	5880	5880	0
309	20230731	154700	1173725290	5880	5880	5880	5880	0
310	20230731	154600	1173725290	5880	5880	5880	5880	0
311	20230731	154500	1173725290	5880	5880	5880	5880	0
312	20230731	154400	1173725290	5880	5880	5880	5880	0
313	20230731	154300	1173725290	5880	5880	5880	5880	0
314	20230731	154200	1173725290	5880	5880	5880	5880	0
315	20230731	154100	1173725290	5880	5880	5880	5880	0
316	20230731	154000	1173725290	5880	5880	5880	5880	0
317	20230731	153900	1173725290	5880	5880	5880	5880	0
318	20230731	153800	1173725290	5880	5880	5880	5880	0
319	20230731	153700	1173725290	5880	5880	5880	5880	0
320	20230731	153600	1173725290	5880	5880	5880	5880	0
321	20230731	153500	1173725290	5880	5880	5880	5880	0
322	20230731	153400	1173725290	5880	5880	5880	5880	0
323	20230731	153300	1173725290	5880	5880	5880	5880	0
324	20230731	153200	1173725290	5880	5880	5880	5880	0
325	20230731	153100	1173725290	5880	5880	5880	5880	0
326	20230731	153000	1173725290	5880	5880	5880	5880	3323
327	20230731	152900	1154186050	5900	5900	5900	5900	0
328	20230731	152800	1154186050	5900	5900	5900	5900	0
329	20230731	152700	1154186050	5900	5900	5900	5900	0
330	20230731	152600	1154186050	5900	5900	5900	5900	0
331	20230731	152500	1154186050	5900	5900	5900	5900	0
332	20230731	152400	1154186050	5900	5900	5900	5900	0
333	20230731	152300	1154186050	5900	5900	5900	5900	0
334	20230731	152200	1154186050	5900	5900	5900	5900	0
335	20230731	152100	1154186050	5900	5900	5900	5900	0
336	20230731	152000	1154186050	5900	5900	5900	5900	0
337	20230731	151900	1154186050	5900	5890	5900	5890	408
338	20230731	151800	1151782600	5900	5890	5900	5890	100
339	20230731	151700	1151193000	5900	5880	5900	5880	9
340	20230731	151600	1151140060	5880	5880	5900	5880	589
341	20230731	151500	1147676720	5880	5880	5880	5880	0
342	20230731	151400	1147676720	5880	5880	5880	5880	10
343	20230731	151300	1147617920	5880	5890	5890	5880	608
344	20230731	151200	1144040800	5890	5890	5890	5890	192
345	20230731	151100	1142909920	5880	5880	5880	5880	1
346	20230731	151000	1142904040	5880	5880	5880	5880	200
347	20230731	150900	1141728040	5880	5880	5880	5880	0
348	20230731	150800	1141728040	5880	5880	5880	5880	0
349	20230731	150700	1141728040	5880	5880	5880	5880	0
350	20230731	150600	1141728040	5880	5880	5890	5880	805
351	20230731	150500	1136992640	5890	5890	5890	5890	7
352	20230731	150400	1136951410	5890	5890	5890	5890	0
353	20230731	150300	1136951410	5890	5890	5890	5890	75
354	20230731	150200	1136509660	5890	5890	5890	5890	125
355	20230731	150100	1135773410	5880	5880	5880	5880	0
356	20230731	150000	1135773410	5880	5890	5890	5880	100
357	20230731	145900	1135184910	5890	5890	5890	5890	76
358	20230731	145800	1134737270	5900	5900	5900	5900	76
359	20230731	145700	1134288870	5880	5890	5890	5880	189
360	20230731	145600	1133175860	5900	5900	5900	5890	1861
361	20230731	145500	1122210940	5900	5900	5900	5900	0
362	20230731	145400	1122210940	5900	5900	5900	5900	0
363	20230731	145300	1122210940	5900	5910	5910	5900	271
364	20230731	145200	1120612030	5910	5910	5910	5910	0
365	20230731	145100	1120612030	5910	5900	5910	5900	54
366	20230731	145000	1120292930	5900	5900	5900	5900	15
367	20230731	144900	1120204430	5910	5910	5910	5910	160
368	20230731	144800	1119258830	5910	5910	5910	5910	1
369	20230731	144700	1119252920	5920	5920	5920	5920	1
370	20230731	144600	1119247000	5900	5910	5910	5900	928
371	20230731	144500	1113766780	5920	5900	5920	5900	331
372	20230731	144400	1111810630	5900	5900	5900	5900	0
373	20230731	144300	1111810630	5900	5900	5910	5900	236
374	20230731	144200	1110418170	5900	5900	5900	5900	0
375	20230731	144100	1110418170	5900	5900	5900	5900	9
376	20230731	144000	1110365070	5910	5910	5910	5910	0
377	20230731	143900	1110365070	5910	5910	5910	5910	0
378	20230731	143800	1110365070	5910	5910	5910	5910	0
379	20230731	143700	1110365070	5910	5910	5910	5910	4
380	20230731	143600	1110341430	5910	5910	5910	5910	802
381	20230731	143500	1105601610	5910	5910	5910	5910	0
382	20230731	143400	1105601610	5910	5910	5910	5910	0
383	20230731	143300	1105601610	5910	5910	5910	5910	0
384	20230731	143200	1105601610	5910	5910	5910	5910	0
385	20230731	143100	1105601610	5910	5910	5910	5910	499
386	20230731	143000	1102652520	5910	5910	5910	5910	371
387	20230731	142900	1100459910	5910	5910	5910	5910	0
388	20230731	142800	1100459910	5910	5910	5910	5910	0
389	20230731	142700	1100459910	5910	5910	5910	5910	10
390	20230731	142600	1100400810	5910	5910	5910	5910	0
391	20230731	142500	1100400810	5910	5910	5910	5910	1
392	20230731	142400	1100394900	5910	5910	5910	5910	0
393	20230731	142300	1100394900	5910	5910	5910	5910	50
394	20230731	142200	1100099400	5920	5920	5920	5920	0
395	20230731	142100	1100099400	5920	5920	5920	5920	0
396	20230731	142000	1100099400	5920	5920	5920	5920	0
397	20230731	141900	1100099400	5920	5910	5920	5910	2
398	20230731	141800	1100087570	5910	5910	5910	5910	143
399	20230731	141700	1099242440	5920	5920	5920	5920	11
400	20230731	141600	1099177320	5920	5920	5920	5920	1
401	20230731	141500	1099171400	5920	5920	5920	5920	100
402	20230731	141400	1098579400	5910	5910	5910	5910	419
403	20230731	141300	1096103110	5910	5910	5910	5910	0
404	20230731	141200	1096103110	5910	5910	5910	5910	0
405	20230731	141100	1096103110	5910	5910	5910	5910	0
406	20230731	141000	1096103110	5910	5910	5910	5910	0
407	20230731	140900	1096103110	5910	5910	5910	5910	204
408	20230731	140800	1094897470	5920	5920	5920	5920	0
409	20230731	140700	1094897470	5920	5920	5920	5920	0
410	20230731	140600	1094897470	5920	5920	5920	5920	15
411	20230731	140500	1094808670	5910	5910	5910	5910	93
412	20230731	140400	1094259040	5910	5900	5910	5900	1101
413	20230731	140300	1087753130	5910	5910	5910	5910	0
414	20230731	140200	1087753130	5910	5910	5910	5910	50
415	20230731	140100	1087457630	5910	5910	5910	5910	100
416	20230731	140000	1086866630	5910	5910	5910	5910	15
417	20230731	135900	1086777980	5910	5910	5910	5910	62
418	20230731	135800	1086411560	5910	5910	5910	5910	3
419	20230731	135700	1086393830	5910	5910	5910	5910	171
420	20230731	135600	1085383220	5900	5900	5900	5900	1
421	20230731	135500	1085377320	5900	5900	5900	5900	300
422	20230731	135400	1083607320	5890	5890	5890	5890	0
423	20230731	135300	1083607320	5890	5900	5900	5890	746
424	20230731	135200	1079205960	5900	5900	5900	5900	0
425	20230731	135100	1079205960	5900	5900	5900	5900	11
426	20230731	135000	1079141060	5900	5900	5900	5900	0
427	20230731	134900	1079141060	5900	5900	5900	5900	863
428	20230731	134800	1074049360	5910	5910	5910	5910	0
429	20230731	134700	1074049360	5910	5910	5910	5910	613
430	20230731	134600	1070426530	5910	5910	5910	5910	155
431	20230731	134500	1069510480	5920	5920	5920	5920	1340
432	20230731	134400	1061577680	5910	5910	5910	5910	0
433	20230731	134300	1061577680	5910	5910	5910	5910	0
434	20230731	134200	1061577680	5910	5920	5920	5910	148
435	20230731	134100	1060701940	5920	5920	5920	5920	201
436	20230731	134000	1059512020	5920	5920	5920	5920	3
437	20230731	133900	1059494260	5910	5910	5910	5910	1
438	20230731	133800	1059488350	5910	5910	5910	5910	0
439	20230731	133700	1059488350	5910	5910	5910	5910	0
440	20230731	133600	1059488350	5910	5910	5910	5910	0
441	20230731	133500	1059488350	5910	5910	5910	5910	0
442	20230731	133400	1059488350	5910	5910	5910	5910	0
443	20230731	133300	1059488350	5910	5910	5910	5910	4
444	20230731	133200	1059464710	5920	5920	5920	5920	2
445	20230731	133100	1059452870	5910	5910	5910	5910	0
446	20230731	133000	1059452870	5910	5910	5910	5910	0
447	20230731	132900	1059452870	5910	5910	5910	5910	0
448	20230731	132800	1059452870	5910	5910	5910	5910	0
449	20230731	132700	1059452870	5910	5910	5910	5910	0
450	20230731	132600	1059452870	5910	5910	5910	5910	12
451	20230731	132500	1059381950	5910	5910	5910	5910	0
452	20230731	132400	1059381950	5910	5910	5910	5910	4
453	20230731	132300	1059358310	5920	5920	5920	5920	5
454	20230731	132200	1059328710	5910	5910	5910	5910	120
455	20230731	132100	1058619510	5910	5910	5910	5910	430
456	20230731	132000	1056078210	5900	5900	5900	5900	0
457	20230731	131900	1056078210	5900	5900	5900	5900	0
458	20230731	131800	1056078210	5900	5900	5900	5900	106
459	20230731	131700	1055452810	5910	5910	5910	5910	5
460	20230731	131600	1055423260	5900	5900	5900	5900	50
461	20230731	131500	1055128260	5900	5910	5910	5900	208
462	20230731	131400	1053899280	5900	5910	5910	5900	299
463	20230731	131300	1052134510	5910	5910	5910	5910	351
464	20230731	131200	1050060100	5900	5900	5900	5900	0
465	20230731	131100	1050060100	5900	5900	5900	5900	0
466	20230731	131000	1050060100	5900	5900	5900	5900	0
467	20230731	130900	1050060100	5900	5900	5900	5900	0
468	20230731	130800	1050060100	5900	5900	5900	5900	0
469	20230731	130700	1050060100	5900	5900	5900	5900	53
470	20230731	130600	1049747400	5900	5910	5910	5900	83
471	20230731	130500	1049257680	5910	5910	5910	5910	1
472	20230731	130400	1049251770	5910	5910	5910	5910	0
473	20230731	130300	1049251770	5910	5910	5910	5910	0
474	20230731	130200	1049251770	5910	5910	5910	5910	101
475	20230731	130100	1048654860	5890	5900	5910	5890	579
476	20230731	130000	1045238780	5890	5890	5890	5890	0
477	20230731	125900	1045238780	5890	5890	5890	5890	2897
478	20230731	125800	1028175450	5890	5890	5890	5890	3800
479	20230731	125700	1005793450	5890	5890	5890	5890	85
480	20230731	125600	1005292800	5890	5890	5890	5890	0
481	20230731	125500	1005292800	5890	5890	5890	5890	100
482	20230731	125400	1004703800	5890	5890	5890	5890	10
483	20230731	125300	1004644900	5890	5890	5890	5890	300
484	20230731	125200	1002877900	5870	5870	5870	5870	0
485	20230731	125100	1002877900	5870	5890	5890	5870	16
486	20230731	125000	1002783860	5870	5870	5870	5870	7
487	20230731	124900	1002742770	5870	5870	5870	5870	0
488	20230731	124800	1002742770	5870	5870	5870	5870	0
489	20230731	124700	1002742770	5870	5870	5870	5870	0
490	20230731	124600	1002742770	5870	5870	5870	5870	0
491	20230731	124500	1002742770	5870	5870	5870	5870	0
492	20230731	124400	1002742770	5870	5870	5870	5860	510
493	20230731	124300	999753390	5870	5870	5870	5870	10
494	20230731	124200	999694690	5870	5870	5870	5870	9
495	20230731	124100	999641860	5870	5870	5870	5870	2
496	20230731	124000	999630120	5870	5870	5870	5870	220
497	20230731	123900	998338720	5880	5880	5880	5880	0
498	20230731	123800	998338720	5880	5870	5880	5870	51
499	20230731	123700	998038850	5880	5880	5880	5880	0
500	20230731	123600	998038850	5880	5880	5880	5880	5
501	20230731	123500	998009450	5890	5890	5890	5890	0
502	20230731	123400	998009450	5890	5890	5890	5890	120
503	20230731	123300	997302650	5890	5870	5890	5870	2
504	20230731	123200	997290890	5870	5870	5870	5870	223
505	20230731	123100	995981880	5870	5870	5870	5870	346
506	20230731	123000	993950860	5870	5870	5870	5870	0
507	20230731	122900	993950860	5870	5870	5870	5870	0
508	20230731	122800	993950860	5870	5870	5870	5870	0
509	20230731	122700	993950860	5870	5870	5870	5870	0
510	20230731	122600	993950860	5870	5870	5870	5870	13
511	20230731	122500	993874550	5880	5880	5880	5880	0
512	20230731	122400	993874550	5880	5880	5880	5880	0
513	20230731	122300	993874550	5880	5880	5880	5880	1
514	20230731	122200	993868670	5890	5870	5890	5870	108
515	20230731	122100	993234690	5870	5860	5870	5860	16
516	20230731	122000	993140920	5860	5860	5860	5860	0
517	20230731	121900	993140920	5860	5860	5860	5860	296
518	20230731	121800	991406360	5860	5860	5860	5860	0
519	20230731	121700	991406360	5860	5860	5860	5860	104
520	20230731	121600	990796920	5870	5870	5870	5870	0
521	20230731	121500	990796920	5870	5870	5870	5870	4
522	20230731	121400	990773440	5870	5860	5870	5860	504
523	20230731	121300	987817000	5870	5870	5870	5870	1
524	20230731	121200	987811130	5860	5860	5860	5860	0
525	20230731	121100	987811130	5860	5860	5860	5860	200
526	20230731	121000	986639130	5870	5870	5870	5870	1
527	20230731	120900	986633260	5870	5870	5870	5870	0
528	20230731	120800	986633260	5870	5870	5870	5870	0
529	20230731	120700	986633260	5870	5870	5870	5870	80
530	20230731	120600	986163660	5870	5870	5870	5870	21
531	20230731	120500	986040390	5860	5860	5860	5860	570
532	20230731	120400	982700190	5870	5870	5870	5870	2
533	20230731	120300	982688450	5870	5870	5870	5870	173
534	20230731	120200	981672940	5870	5870	5870	5870	0
535	20230731	120100	981672940	5870	5870	5870	5870	136
536	20230731	120000	980874620	5860	5860	5860	5860	20
537	20230731	115900	980757420	5870	5870	5870	5870	200
538	20230731	115800	979583420	5870	5870	5870	5870	0
539	20230731	115700	979583420	5870	5870	5870	5870	100
540	20230731	115600	978996420	5870	5860	5870	5860	361
541	20230731	115500	976877360	5860	5860	5860	5860	0
542	20230731	115400	976877360	5860	5860	5860	5860	0
543	20230731	115300	976877360	5860	5880	5880	5860	2236
544	20230731	115200	963755530	5880	5880	5880	5880	715
545	20230731	115100	959551330	5890	5880	5890	5880	9
546	20230731	115000	959498400	5880	5880	5880	5880	50
547	20230731	114900	959204400	5890	5890	5890	5890	414
548	20230731	114800	956765940	5890	5890	5890	5890	923
549	20230731	114700	951329470	5890	5890	5890	5890	0
550	20230731	114600	951329470	5890	5890	5890	5890	0
551	20230731	114500	951329470	5890	5890	5890	5890	20
552	20230731	114400	951211670	5890	5890	5890	5890	350
553	20230731	114300	949150170	5890	5890	5890	5890	1
554	20230731	114200	949144280	5890	5890	5890	5890	30
555	20230731	114100	948967580	5880	5880	5880	5880	28
556	20230731	114000	948802940	5880	5880	5880	5880	301
557	20230731	113900	947033060	5880	5880	5880	5880	0
558	20230731	113800	947033060	5880	5880	5880	5880	0
559	20230731	113700	947033060	5880	5880	5880	5880	20
560	20230731	113600	946915460	5890	5890	5890	5890	0
561	20230731	113500	946915460	5890	5880	5890	5880	53
562	20230731	113400	946603310	5880	5880	5880	5880	0
563	20230731	113300	946603310	5880	5880	5880	5880	0
564	20230731	113200	946603310	5880	5880	5880	5880	10
565	20230731	113100	946544510	5880	5880	5880	5880	0
566	20230731	113000	946544510	5880	5880	5880	5880	0
567	20230731	112900	946544510	5880	5890	5890	5880	76
568	20230731	112800	946097480	5890	5890	5890	5890	100
569	20230731	112700	945508480	5890	5890	5890	5890	1991
570	20230731	112600	933781490	5890	5890	5890	5890	30
571	20230731	112500	933604790	5890	5910	5910	5890	164
572	20230731	112400	932638780	5890	5890	5890	5890	0
573	20230731	112300	932638780	5890	5900	5920	5890	1401
574	20230731	112200	924370240	5920	5920	5920	5920	3
575	20230731	112100	924352480	5900	5890	5900	5890	5346
576	20230731	112000	892821590	5900	5900	5900	5900	1
577	20230731	111900	892815690	5880	5880	5880	5880	57
578	20230731	111800	892480530	5880	5890	5900	5880	802
579	20230731	111700	887758800	5890	5890	5890	5890	0
580	20230731	111600	887758800	5890	5890	5890	5890	0
581	20230731	111500	887758800	5890	5880	5890	5880	724
582	20230731	111400	883501440	5880	5890	5890	5880	300
583	20230731	111300	881736500	5890	5890	5890	5890	0
584	20230731	111200	881736500	5890	5890	5890	5890	3
585	20230731	111100	881718830	5880	5880	5880	5880	0
586	20230731	111000	881718830	5880	5880	5880	5880	130
587	20230731	110900	880954430	5900	5900	5900	5900	0
588	20230731	110800	880954430	5900	5900	5900	5900	5
589	20230731	110700	880924930	5900	5890	5900	5890	193
590	20230731	110600	879786260	5890	5890	5890	5890	17
591	20230731	110500	879686130	5890	5890	5890	5890	35
592	20230731	110400	879479980	5890	5890	5890	5890	0
593	20230731	110300	879479980	5890	5890	5890	5890	403
594	20230731	110200	877106310	5900	5900	5900	5900	13
595	20230731	110100	877029610	5900	5900	5900	5900	0
596	20230731	110000	877029610	5900	5900	5900	5900	86
597	20230731	105900	876522210	5900	5890	5900	5890	64
598	20230731	105800	876145130	5890	5890	5890	5890	71
599	20230731	105700	875726940	5890	5890	5890	5890	25
600	20230731	105600	875579690	5890	5890	5890	5890	399
601	20230731	105500	873229580	5890	5890	5900	5890	1214
602	20230731	105400	866071100	5900	5900	5900	5900	728
603	20230731	105300	861775900	5910	5910	5910	5900	1001
604	20230731	105200	855869980	5910	5910	5910	5910	366
605	20230731	105100	853706920	5910	5920	5920	5910	43
606	20230731	105000	853452760	5920	5910	5920	5910	102
607	20230731	104900	852849920	5910	5920	5920	5910	900
608	20230731	104800	847528780	5920	5940	5940	5920	326
609	20230731	104700	845593790	5940	5950	5950	5940	45
610	20230731	104600	845326340	5960	5950	5970	5940	1898
611	20230731	104500	834017740	5940	5950	5950	5940	103
612	20230731	104400	833405890	5950	5960	5960	5950	599
613	20230731	104300	829840680	5960	5960	5970	5960	519
614	20230731	104200	826747430	5960	5970	5970	5960	2306
615	20230731	104100	813003610	5970	5970	5970	5970	185
616	20230731	104000	811899160	5970	5970	5970	5970	256
617	20230731	103900	810370840	5980	5980	5980	5980	434
618	20230731	103800	807775520	5980	5980	5980	5980	89
619	20230731	103700	807243300	5980	5990	5990	5980	629
620	20230731	103600	803480280	5990	5990	5990	5970	775
621	20230731	103500	798845660	5990	5980	5990	5980	477
622	20230731	103400	795988550	5980	5980	5990	5980	1962
623	20230731	103300	784240060	5980	5960	5980	5960	1563
624	20230731	103200	774900350	5960	5960	5970	5960	608
625	20230731	103100	771276560	5960	5980	6000	5960	3830
626	20230731	103000	748316770	5980	5990	5990	5980	3022
627	20230731	102900	730245110	5990	6000	6000	5990	715
628	20230731	102800	725957110	6010	5990	6010	5990	10944
629	20230731	102700	660231040	6000	5970	6000	5950	14441
630	20230731	102600	573747490	5970	5970	5970	5970	611
631	20230731	102500	570099820	5980	5970	5980	5970	923
632	20230731	102400	564584740	5970	5960	5970	5960	784
633	20230731	102300	559904510	5970	5980	5980	5950	754
634	20230731	102200	555404150	5970	5940	5980	5930	3928
635	20230731	102100	531962700	5930	5920	5930	5920	1141
636	20230731	102000	525199170	5870	5930	5930	5870	2960
637	20230731	101900	507670800	5920	5900	5920	5900	2483
638	20230731	101800	492982760	5910	5870	5910	5870	10605
639	20230731	101700	430554270	5860	5850	5860	5850	3096
640	20230731	101600	412430660	5850	5840	5850	5840	31
641	20230731	101500	412249610	5850	5840	5850	5840	234
642	20230731	101400	410882980	5830	5830	5830	5830	1
643	20230731	101300	410877150	5840	5850	5850	5840	349
644	20230731	101200	408838740	5840	5850	5850	5840	212
645	20230731	101100	407599540	5850	5840	5850	5840	251
646	20230731	101000	406133690	5840	5840	5840	5840	1796
647	20230731	100900	395645050	5840	5840	5840	5840	502
648	20230731	100800	392713370	5820	5820	5820	5820	0
649	20230731	100700	392713370	5820	5820	5820	5820	1
650	20230731	100600	392707550	5810	5810	5810	5810	0
651	20230731	100500	392707550	5810	5860	5860	5810	1599
652	20230731	100400	383383940	5860	5840	5860	5840	2510
653	20230731	100300	368698040	5840	5820	5850	5820	7412
654	20230731	100200	325437340	5820	5810	5820	5810	1896
655	20230731	100100	314403120	5810	5810	5810	5810	1039
656	20230731	100000	308366530	5810	5810	5810	5810	363
657	20230731	095900	306257500	5810	5800	5810	5800	84
658	20230731	095800	305769510	5790	5790	5790	5790	0
659	20230731	095700	305769510	5790	5790	5790	5790	1
660	20230731	095600	305763720	5820	5790	5820	5790	4825
661	20230731	095500	277734380	5790	5780	5790	5780	71
662	20230731	095400	277323860	5780	5780	5780	5770	103
663	20230731	095300	276729510	5770	5770	5770	5770	450
664	20230731	095200	274133010	5770	5760	5770	5760	306
665	20230731	095100	272369950	5760	5760	5760	5760	100
666	20230731	095000	271793950	5760	5750	5760	5750	70
667	20230731	094900	271391050	5750	5780	5780	5750	3144
668	20230731	094800	253259820	5790	5790	5790	5790	375
669	20230731	094700	251088570	5800	5800	5800	5800	100
670	20230731	094600	250508570	5800	5790	5800	5790	146
671	20230731	094500	249661960	5800	5800	5800	5800	6
672	20230731	094400	249627160	5800	5790	5800	5790	22
673	20230731	094300	249499760	5790	5780	5800	5780	13
674	20230731	094200	249424400	5790	5800	5800	5790	249
675	20230731	094100	247982680	5790	5810	5810	5790	901
676	20230731	094000	242756900	5800	5820	5820	5800	532
677	20230731	093900	239669460	5810	5800	5820	5800	718
678	20230731	093800	235504320	5820	5810	5820	5810	502
679	20230731	093700	232587680	5810	5820	5820	5810	526
680	20230731	093600	229531430	5820	5820	5820	5810	874
681	20230731	093500	224449770	5810	5800	5820	5800	1083
682	20230731	093400	218163410	5820	5810	5820	5800	1437
683	20230731	093300	209811140	5820	5820	5820	5810	744
684	20230731	093200	205482060	5820	5820	5820	5810	851
685	20230731	093100	200533440	5820	5810	5820	5800	625
686	20230731	093000	196897560	5810	5810	5810	5810	353
687	20230731	092900	194846630	5810	5820	5820	5800	579
688	20230731	092800	191478550	5820	5800	5820	5800	1609
689	20230731	092700	182131810	5800	5810	5810	5780	393
690	20230731	092600	179852250	5780	5780	5810	5780	5225
691	20230731	092500	149597420	5780	5770	5780	5760	831
692	20230731	092400	144802790	5770	5750	5770	5740	1285
693	20230731	092300	137416890	5750	5760	5760	5750	660
694	20230731	092200	133618890	5760	5760	5770	5750	1120
695	20230731	092100	127168690	5750	5750	5760	5750	519
696	20230731	092000	124184220	5750	5750	5750	5750	26
697	20230731	091900	124034720	5750	5750	5750	5750	91
698	20230731	091800	123511470	5750	5750	5750	5750	1
699	20230731	091700	123505720	5710	5730	5770	5710	1130
700	20230731	091600	117047180	5710	5720	5720	5710	244
701	20230731	091500	115653930	5710	5720	5720	5650	4646
702	20230731	091400	89169140	5720	5730	5730	5710	2417
703	20230731	091300	75341850	5740	5760	5760	5740	363
704	20230731	091200	73257000	5760	5750	5770	5750	1381
705	20230731	091100	65294620	5750	5760	5770	5750	375
706	20230731	091000	63136330	5750	5750	5750	5750	137
707	20230731	090900	62348580	5750	5750	5750	5720	696
708	20230731	090800	58363400	5770	5780	5780	5760	905
709	20230731	090700	53143790	5780	5780	5780	5770	382
710	20230731	090600	50938730	5770	5770	5780	5770	414
711	20230731	090500	48549350	5770	5760	5780	5760	359
712	20230731	090400	46478900	5760	5770	5780	5760	1143
713	20230731	090300	39881220	5770	5750	5770	5730	676
714	20230731	090200	35984340	5750	5760	5760	5750	498
715	20230731	090100	33117310	5760	5700	5770	5700	1325
716	20230731	090000	25513100	5770	5770	5770	5710	4424