KissMeData/014620/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185400	2471688860	16040	16040	16040	16040	2876
3	20230731	185300	2471688860	16040	16040	16040	16040	0
4	20230731	185200	2471688860	16040	16040	16040	16040	0
5	20230731	185100	2471688860	16040	16040	16040	16040	0
6	20230731	185000	2471688860	16040	16040	16040	16040	0
7	20230731	184900	2471688860	16040	16040	16040	16040	0
8	20230731	184800	2471688860	16040	16040	16040	16040	0
9	20230731	184700	2471688860	16040	16040	16040	16040	0
10	20230731	184600	2471688860	16040	16040	16040	16040	0
11	20230731	184500	2471688860	16040	16040	16040	16040	0
12	20230731	184400	2471688860	16040	16040	16040	16040	0
13	20230731	184300	2471688860	16040	16040	16040	16040	0
14	20230731	184200	2471688860	16040	16040	16040	16040	0
15	20230731	184100	2471688860	16040	16040	16040	16040	0
16	20230731	184000	2471688860	16040	16040	16040	16040	0
17	20230731	183900	2471688860	16040	16040	16040	16040	0
18	20230731	183800	2471688860	16040	16040	16040	16040	0
19	20230731	183700	2471688860	16040	16040	16040	16040	0
20	20230731	183600	2471688860	16040	16040	16040	16040	0
21	20230731	183500	2471688860	16040	16040	16040	16040	0
22	20230731	183400	2471688860	16040	16040	16040	16040	0
23	20230731	183300	2471688860	16040	16040	16040	16040	0
24	20230731	183200	2471688860	16040	16040	16040	16040	0
25	20230731	183100	2471688860	16040	16040	16040	16040	0
26	20230731	183000	2471688860	16040	16040	16040	16040	0
27	20230731	182900	2471688860	16040	16040	16040	16040	0
28	20230731	182800	2471688860	16040	16040	16040	16040	0
29	20230731	182700	2471688860	16040	16040	16040	16040	0
30	20230731	182600	2471688860	16040	16040	16040	16040	0
31	20230731	182500	2471688860	16040	16040	16040	16040	0
32	20230731	182400	2471688860	16040	16040	16040	16040	2876
33	20230731	182300	2471688860	16040	16040	16040	16040	0
34	20230731	182200	2471688860	16040	16040	16040	16040	0
35	20230731	182100	2471688860	16040	16040	16040	16040	0
36	20230731	182000	2471688860	16040	16040	16040	16040	0
37	20230731	181900	2471688860	16040	16040	16040	16040	0
38	20230731	181800	2471688860	16040	16040	16040	16040	0
39	20230731	181700	2471688860	16040	16040	16040	16040	0
40	20230731	181600	2471688860	16040	16040	16040	16040	0
41	20230731	181500	2471688860	16040	16040	16040	16040	0
42	20230731	181400	2471688860	16040	16040	16040	16040	0
43	20230731	181300	2471688860	16040	16040	16040	16040	0
44	20230731	181200	2471688860	16040	16040	16040	16040	0
45	20230731	181100	2471688860	16040	16040	16040	16040	0
46	20230731	181000	2471688860	16040	16040	16040	16040	0
47	20230731	180900	2471688860	16040	16040	16040	16040	0
48	20230731	180800	2471688860	16040	16040	16040	16040	0
49	20230731	180700	2471688860	16040	16040	16040	16040	0
50	20230731	180600	2471688860	16040	16040	16040	16040	0
51	20230731	180500	2471688860	16040	16040	16040	16040	0
52	20230731	180400	2471688860	16040	16040	16040	16040	0
53	20230731	180300	2471688860	16040	16040	16040	16040	0
54	20230731	180200	2471688860	16040	16040	16040	16040	0
55	20230731	180100	2471688860	16040	16040	16040	16040	0
56	20230731	180000	2471688860	16040	16040	16040	16040	0
57	20230731	175900	2471688860	16040	16040	16040	16040	0
58	20230731	175800	2471688860	16040	16040	16040	16040	0
59	20230731	175700	2471688860	16040	16040	16040	16040	0
60	20230731	175600	2471688860	16040	16040	16040	16040	0
61	20230731	175500	2471688860	16040	16040	16040	16040	0
62	20230731	175400	2471688860	16040	16040	16040	16040	2876
63	20230731	175300	2471688860	16040	16040	16040	16040	0
64	20230731	175200	2471688860	16040	16040	16040	16040	0
65	20230731	175100	2471688860	16040	16040	16040	16040	0
66	20230731	175000	2471688860	16040	16040	16040	16040	0
67	20230731	174900	2471688860	16040	16040	16040	16040	0
68	20230731	174800	2471688860	16040	16040	16040	16040	0
69	20230731	174700	2471688860	16040	16040	16040	16040	0
70	20230731	174600	2471688860	16040	16040	16040	16040	0
71	20230731	174500	2471688860	16040	16040	16040	16040	0
72	20230731	174400	2471688860	16040	16040	16040	16040	0
73	20230731	174300	2471688860	16040	16040	16040	16040	0
74	20230731	174200	2471688860	16040	16040	16040	16040	0
75	20230731	174100	2471688860	16040	16040	16040	16040	0
76	20230731	174000	2471688860	16040	16040	16040	16040	0
77	20230731	173900	2471688860	16040	16040	16040	16040	0
78	20230731	173800	2471688860	16040	16040	16040	16040	0
79	20230731	173700	2471688860	16040	16040	16040	16040	0
80	20230731	173600	2471688860	16040	16040	16040	16040	0
81	20230731	173500	2471688860	16040	16040	16040	16040	0
82	20230731	173400	2471688860	16040	16040	16040	16040	0
83	20230731	173300	2471688860	16040	16040	16040	16040	0
84	20230731	173200	2471688860	16040	16040	16040	16040	0
85	20230731	173100	2471688860	16040	16040	16040	16040	0
86	20230731	173000	2471688860	16040	16040	16040	16040	0
87	20230731	172900	2471688860	16040	16040	16040	16040	0
88	20230731	172800	2471688860	16040	16040	16040	16040	0
89	20230731	172700	2471688860	16040	16040	16040	16040	0
90	20230731	172600	2471688860	16040	16040	16040	16040	0
91	20230731	172500	2471688860	16040	16040	16040	16040	0
92	20230731	172400	2471688860	16040	16040	16040	16040	2876
93	20230731	172300	2471688860	16040	16040	16040	16040	0
94	20230731	172200	2471688860	16040	16040	16040	16040	0
95	20230731	172100	2471688860	16040	16040	16040	16040	0
96	20230731	172000	2471688860	16040	16040	16040	16040	0
97	20230731	171900	2471688860	16040	16040	16040	16040	0
98	20230731	171800	2471688860	16040	16040	16040	16040	0
99	20230731	171700	2471688860	16040	16040	16040	16040	0
100	20230731	171600	2471688860	16040	16040	16040	16040	0
101	20230731	171500	2471688860	16040	16040	16040	16040	0
102	20230731	171400	2471688860	16040	16040	16040	16040	0
103	20230731	171300	2471688860	16040	16040	16040	16040	0
104	20230731	171200	2471688860	16040	16040	16040	16040	0
105	20230731	171100	2471688860	16040	16040	16040	16040	0
106	20230731	171000	2471688860	16040	16040	16040	16040	0
107	20230731	170900	2471688860	16040	16040	16040	16040	0
108	20230731	170800	2471688860	16040	16040	16040	16040	0
109	20230731	170700	2471688860	16040	16040	16040	16040	0
110	20230731	170600	2471688860	16040	16040	16040	16040	0
111	20230731	170500	2471688860	16040	16040	16040	16040	0
112	20230731	170400	2471688860	16040	16040	16040	16040	0
113	20230731	170300	2471688860	16040	16040	16040	16040	0
114	20230731	170200	2471688860	16040	16040	16040	16040	0
115	20230731	170100	2471688860	16040	16040	16040	16040	0
116	20230731	170000	2471688860	16040	16040	16040	16040	0
117	20230731	165900	2471688860	16040	16040	16040	16040	0
118	20230731	165800	2471688860	16040	16040	16040	16040	0
119	20230731	165700	2471688860	16040	16040	16040	16040	0
120	20230731	165600	2471688860	16040	16040	16040	16040	0
121	20230731	165500	2471688860	16040	16040	16040	16040	0
122	20230731	165400	2471688860	16040	16040	16040	16040	2876
123	20230731	165300	2471688860	16040	16040	16040	16040	0
124	20230731	165200	2471688860	16040	16040	16040	16040	0
125	20230731	165100	2471688860	16040	16040	16040	16040	0
126	20230731	165000	2471688860	16040	16040	16040	16040	0
127	20230731	164900	2471688860	16040	16040	16040	16040	0
128	20230731	164800	2471688860	16040	16040	16040	16040	0
129	20230731	164700	2471688860	16040	16040	16040	16040	0
130	20230731	164600	2471688860	16040	16040	16040	16040	0
131	20230731	164500	2471688860	16040	16040	16040	16040	0
132	20230731	164400	2471688860	16040	16040	16040	16040	0
133	20230731	164300	2471688860	16040	16040	16040	16040	0
134	20230731	164200	2471688860	16040	16040	16040	16040	0
135	20230731	164100	2471688860	16040	16040	16040	16040	0
136	20230731	164000	2471688860	16040	16040	16040	16040	0
137	20230731	163900	2471688860	16040	16040	16040	16040	0
138	20230731	163800	2471688860	16040	16040	16040	16040	0
139	20230731	163700	2471688860	16040	16040	16040	16040	0
140	20230731	163600	2471688860	16040	16040	16040	16040	0
141	20230731	163500	2471688860	16040	16040	16040	16040	0
142	20230731	163400	2471688860	16040	16040	16040	16040	0
143	20230731	163300	2471688860	16040	16040	16040	16040	0
144	20230731	163200	2471688860	16040	16040	16040	16040	0
145	20230731	163100	2471688860	16040	16040	16040	16040	0
146	20230731	163000	2471688860	16040	16040	16040	16040	0
147	20230731	162900	2471688860	16040	16040	16040	16040	0
148	20230731	162800	2471688860	16040	16040	16040	16040	0
149	20230731	162700	2471688860	16040	16040	16040	16040	0
150	20230731	162600	2471688860	16040	16040	16040	16040	0
151	20230731	162500	2471688860	16040	16040	16040	16040	0
152	20230731	162400	2471688860	16040	16040	16040	16040	2876
153	20230731	162300	2471688860	16040	16040	16040	16040	0
154	20230731	162200	2471688860	16040	16040	16040	16040	0
155	20230731	162100	2471688860	16040	16040	16040	16040	0
156	20230731	162000	2471688860	16040	16040	16040	16040	0
157	20230731	161900	2471688860	16040	16040	16040	16040	0
158	20230731	161800	2471688860	16040	16040	16040	16040	0
159	20230731	161700	2471688860	16040	16040	16040	16040	0
160	20230731	161600	2471688860	16040	16040	16040	16040	0
161	20230731	161500	2471688860	16040	16040	16040	16040	0
162	20230731	161400	2471688860	16040	16040	16040	16040	0
163	20230731	161300	2471688860	16040	16040	16040	16040	0
164	20230731	161200	2471688860	16040	16040	16040	16040	0
165	20230731	161100	2471688860	16040	16040	16040	16040	0
166	20230731	161000	2471688860	16040	16040	16040	16040	0
167	20230731	160900	2471688860	16040	16040	16040	16040	0
168	20230731	160800	2471688860	16040	16040	16040	16040	0
169	20230731	160700	2471688860	16040	16040	16040	16040	0
170	20230731	160600	2471688860	16040	16040	16040	16040	0
171	20230731	160500	2471688860	16040	16040	16040	16040	0
172	20230731	160400	2471688860	16040	16040	16040	16040	0
173	20230731	160300	2471688860	16040	16040	16040	16040	0
174	20230731	160200	2471688860	16040	16040	16040	16040	0
175	20230731	160100	2471688860	16040	16040	16040	16040	0
176	20230731	160000	2471688860	16040	16040	16040	16040	0
177	20230731	155900	2471688860	16040	16040	16040	16040	0
178	20230731	155800	2471688860	16040	16040	16040	16040	0
179	20230731	155700	2471688860	16040	16040	16040	16040	0
180	20230731	155600	2471688860	16040	16040	16040	16040	0
181	20230731	155500	2471688860	16040	16040	16040	16040	0
182	20230731	155400	2471688860	16040	16040	16040	16040	2876
183	20230731	155300	2471688860	16040	16040	16040	16040	0
184	20230731	155200	2471688860	16040	16040	16040	16040	0
185	20230731	155100	2471688860	16040	16040	16040	16040	0
186	20230731	155000	2471688860	16040	16040	16040	16040	0
187	20230731	154900	2471688860	16040	16040	16040	16040	0
188	20230731	154800	2471688860	16040	16040	16040	16040	0
189	20230731	154700	2471688860	16040	16040	16040	16040	0
190	20230731	154600	2471688860	16040	16040	16040	16040	0
191	20230731	154500	2471688860	16040	16040	16040	16040	0
192	20230731	154400	2471688860	16040	16040	16040	16040	0
193	20230731	154300	2471688860	16040	16040	16040	16040	0
194	20230731	154200	2471688860	16040	16040	16040	16040	0
195	20230731	154100	2471688860	16040	16040	16040	16040	0
196	20230731	154000	2471688860	16040	16040	16040	16040	0
197	20230731	153900	2471688860	16040	16040	16040	16040	0
198	20230731	153800	2471688860	16040	16040	16040	16040	0
199	20230731	153700	2471688860	16040	16040	16040	16040	0
200	20230731	153600	2471688860	16040	16040	16040	16040	0
201	20230731	153500	2471688860	16040	16040	16040	16040	0
202	20230731	153400	2471688860	16040	16040	16040	16040	0
203	20230731	153300	2471688860	16040	16040	16040	16040	0
204	20230731	153200	2471688860	16040	16040	16040	16040	0
205	20230731	153100	2471688860	16040	16040	16040	16040	0
206	20230731	153000	2471688860	16040	16040	16040	16040	2876
207	20230731	152900	2425557820	16000	16000	16000	16000	0
208	20230731	152800	2425557820	16000	16000	16000	16000	0
209	20230731	152700	2425557820	16000	16000	16000	16000	0
210	20230731	152600	2425557820	16000	16000	16000	16000	0
211	20230731	152500	2425557820	16000	16000	16000	16000	0
212	20230731	152400	2425557820	16000	16000	16000	16000	0
213	20230731	152300	2425557820	16000	16000	16000	16000	0
214	20230731	152200	2425557820	16000	16000	16000	16000	0
215	20230731	152100	2425557820	16000	16000	16000	16000	0
216	20230731	152000	2425557820	16000	16000	16000	16000	0
217	20230731	151900	2425557820	16000	16000	16000	16000	151
218	20230731	151800	2423141820	16000	15990	16000	15990	58
219	20230731	151700	2422213900	15990	15990	16000	15990	129
220	20230731	151600	2420151170	15990	15990	16000	15990	9
221	20230731	151500	2420007240	15990	15990	16000	15990	1310
222	20230731	151400	2399050200	15990	15990	16000	15990	68
223	20230731	151300	2397962380	15990	15980	15990	15980	107
224	20230731	151200	2396251600	15980	15990	16000	15980	736
225	20230731	151100	2384483030	15990	15990	16000	15990	106
226	20230731	151000	2382787590	15990	15990	16010	15990	280
227	20230731	150900	2378307750	15990	15980	16020	15980	18
228	20230731	150800	2378019670	15980	15980	15980	15980	38
229	20230731	150700	2377412430	15980	15980	15980	15980	66
230	20230731	150600	2376357750	15980	15980	16000	15980	17
231	20230731	150500	2376085820	16000	15980	16000	15980	187
232	20230731	150400	2373096910	15980	15980	16000	15980	172
233	20230731	150300	2370348260	15980	15990	15990	15970	927
234	20230731	150200	2355534510	15990	15990	15990	15990	205
235	20230731	150100	2352256560	15990	15990	15990	15990	76
236	20230731	150000	2351041320	15990	15990	15990	15990	6
237	20230731	145900	2350945380	16000	15990	16000	15980	206
238	20230731	145800	2347649430	16000	15980	16000	15980	136
239	20230731	145700	2345473450	15990	15990	15990	15990	1
240	20230731	145600	2345457460	15990	16010	16010	15980	1438
241	20230731	145500	2322459320	16020	16030	16040	16020	132
242	20230731	145400	2320343550	16020	16020	16020	16020	148
243	20230731	145300	2317972590	16030	16040	16040	16030	118
244	20230731	145200	2316081040	16040	16050	16050	16040	68
245	20230731	145100	2314990290	16040	16040	16040	16040	10
246	20230731	145000	2314829890	16030	16040	16040	16030	575
247	20230731	144900	2305609380	16030	16030	16030	16030	1
248	20230731	144800	2305593350	16040	16040	16040	16030	23
249	20230731	144700	2305224520	16030	16030	16030	16030	12
250	20230731	144600	2305032160	16020	16040	16040	16020	106
251	20230731	144500	2303332040	16040	16030	16040	16020	193
252	20230731	144400	2300238590	16030	16030	16030	16030	0
253	20230731	144300	2300238590	16030	16020	16030	16020	8
254	20230731	144200	2300110360	16020	16020	16020	16020	0
255	20230731	144100	2300110360	16020	16020	16020	16020	265
256	20230731	144000	2295865060	16030	16030	16040	16030	1604
257	20230731	143900	2270152870	16030	16030	16030	16030	105
258	20230731	143800	2268469720	16040	16030	16040	16030	127
259	20230731	143700	2266433890	16030	16040	16040	16030	1164
260	20230731	143600	2247763830	16040	16050	16050	16040	8
261	20230731	143500	2247635440	16030	16050	16070	16030	765
262	20230731	143400	2235356240	16040	16030	16040	16030	527
263	20230731	143300	2226906470	16030	16020	16030	16010	2029
264	20230731	143200	2194383100	16010	16010	16010	16010	574
265	20230731	143100	2185193360	16010	16010	16010	16010	137
266	20230731	143000	2182999990	16000	16000	16000	15990	1678
267	20230731	142900	2156152000	16000	16000	16000	16000	12
268	20230731	142800	2155960000	15990	15990	15990	15990	50
269	20230731	142700	2155160500	15990	15990	15990	15990	139
270	20230731	142600	2152937890	15990	16000	16000	15990	186
271	20230731	142500	2149962390	16000	15990	16000	15990	89
272	20230731	142400	2148539210	15990	15990	15990	15990	0
273	20230731	142300	2148539210	15990	15990	15990	15990	6
274	20230731	142200	2148443270	15990	16000	16000	15990	130
275	20230731	142100	2146364490	15990	15990	15990	15990	500
276	20230731	142000	2138369490	16000	16000	16000	15990	31
277	20230731	141900	2137873500	15990	15990	15990	15990	5
278	20230731	141800	2137793550	16000	16000	16000	16000	107
279	20230731	141700	2136081550	15990	15990	15990	15990	31
280	20230731	141600	2135585860	15990	15990	15990	15990	339
281	20230731	141500	2130165250	15990	16000	16000	15990	90
282	20230731	141400	2128725750	15990	16000	16000	15980	444
283	20230731	141300	2121629370	15990	15990	15990	15990	10
284	20230731	141200	2121469470	15990	15980	15990	15980	21
285	20230731	141100	2121133790	15980	15990	15990	15980	26
286	20230731	141000	2120718070	16000	15990	16000	15980	664
287	20230731	140900	2110099720	15990	15990	15990	15990	1
288	20230731	140800	2110083730	15990	15990	15990	15990	7
289	20230731	140700	2109971800	15990	16000	16000	15990	75
290	20230731	140600	2108772430	16010	16000	16010	16000	2
291	20230731	140500	2108740420	16000	16000	16000	16000	8
292	20230731	140400	2108612420	15990	15990	15990	15980	429
293	20230731	140300	2101752750	15980	15980	15980	15980	365
294	20230731	140200	2095920050	15980	15990	15990	15980	187
295	20230731	140100	2092931280	16000	15990	16000	15980	66
296	20230731	140000	2091875480	15990	16000	16000	15990	36
297	20230731	135900	2091299490	15980	15990	15990	15980	335
298	20230731	135800	2085942880	15990	16000	16000	15990	98
299	20230731	135700	2084375850	16000	15990	16010	15990	710
300	20230731	135600	2073021500	16000	16000	16000	15990	61
301	20230731	135500	2072045540	16010	16010	16020	16000	75
302	20230731	135400	2070844840	16020	16010	16020	16010	2
303	20230731	135300	2070812810	16010	16020	16020	16010	13
304	20230731	135200	2070604600	16010	16010	16010	16000	33
305	20230731	135100	2070076300	16000	16020	16020	16000	351
306	20230731	135000	2064459060	16020	16010	16020	16010	86
307	20230731	134900	2063081700	16010	16000	16010	16000	43
308	20230731	134800	2062393330	16010	16000	16010	16000	46
309	20230731	134700	2061656880	16000	16000	16000	16000	47
310	20230731	134600	2060904880	16000	16010	16010	16000	17
311	20230731	134500	2060632800	16010	15990	16010	15990	844
312	20230731	134400	2047131120	15980	15980	15980	15980	5
313	20230731	134300	2047051220	15980	15980	15990	15980	113
314	20230731	134200	2045244630	15990	15990	15990	15990	10
315	20230731	134100	2045084730	15980	15990	15990	15980	41
316	20230731	134000	2044429200	15980	15980	15980	15980	6
317	20230731	133900	2044333320	15980	15980	15980	15980	3
318	20230731	133800	2044285380	15980	15970	15990	15970	114
319	20230731	133700	2042462610	15990	15970	15990	15970	248
320	20230731	133600	2038499950	15980	15980	15980	15980	210
321	20230731	133500	2035144150	15980	15960	15980	15960	17
322	20230731	133400	2034872620	15970	15960	15970	15960	189
323	20230731	133300	2031854360	15970	15970	15970	15970	163
324	20230731	133200	2029251250	15970	15970	15970	15970	5
325	20230731	133100	2029171400	15970	15970	15980	15970	152
326	20230731	133000	2026743410	15960	15970	15970	15960	16
327	20230731	132900	2026487940	15970	15980	15980	15970	40
328	20230731	132800	2025848800	15970	15970	15970	15970	94
329	20230731	132700	2024347620	15970	15960	15970	15950	690
330	20230731	132600	2013337680	15960	15980	15980	15960	402
331	20230731	132500	2006918710	15990	15990	15990	15980	281
332	20230731	132400	2002425820	15970	15970	15990	15970	55
333	20230731	132300	2001546720	15970	15970	15970	15970	1
334	20230731	132200	2001530750	15980	15970	15980	15960	349
335	20230731	132100	1995958660	15970	15970	15970	15970	15
336	20230731	132000	1995719110	15970	15980	15980	15970	8
337	20230731	131900	1995591280	15970	15960	15980	15960	162
338	20230731	131800	1993004160	15970	15960	15970	15960	7
339	20230731	131700	1992892380	15950	15990	15990	15950	1333
340	20230731	131600	1971613730	15980	15980	15980	15980	112
341	20230731	131500	1969823970	15980	16000	16000	15980	178
342	20230731	131400	1966977440	15990	15990	15990	15990	100
343	20230731	131300	1965378440	15990	16000	16000	15990	136
344	20230731	131200	1963203730	16000	15990	16000	15990	62
345	20230731	131100	1962212000	15990	15990	15990	15990	0
346	20230731	131000	1962212000	15990	15990	15990	15980	161
347	20230731	130900	1959637630	15980	15970	15980	15970	57
348	20230731	130800	1958727320	15970	15970	15970	15970	0
349	20230731	130700	1958727320	15970	15970	15970	15970	5
350	20230731	130600	1958647470	15960	15960	15970	15960	10
351	20230731	130500	1958487800	15950	15950	15950	15950	110
352	20230731	130400	1956733300	15950	15970	15970	15950	351
353	20230731	130300	1951132420	15970	15970	15980	15970	43
354	20230731	130200	1950445360	15970	15970	15980	15960	65
355	20230731	130100	1949407830	15970	15970	15970	15970	37
356	20230731	130000	1948816940	15970	15960	16000	15960	3
357	20230731	125900	1948769010	15970	15990	15990	15970	370
358	20230731	125800	1942859370	16000	15970	16000	15970	71
359	20230731	125700	1941723700	15980	15980	15980	15980	30
360	20230731	125600	1941244300	15980	15990	15990	15980	61
361	20230731	125500	1940269170	15990	15990	15990	15990	10
362	20230731	125400	1940109270	16000	15980	16000	15980	214
363	20230731	125300	1936687440	15980	15970	15980	15970	37
364	20230731	125200	1936096200	15980	15980	15980	15970	1487
365	20230731	125100	1912347730	15970	15960	15970	15950	1252
366	20230731	125000	1892360010	15960	15970	15970	15960	71
367	20230731	124900	1891226160	15970	15970	15980	15970	272
368	20230731	124800	1886880290	15960	15960	15960	15960	9
369	20230731	124700	1886736650	15950	15950	15950	15950	200
370	20230731	124600	1883546650	15950	15960	15970	15950	225
371	20230731	124500	1879956180	15960	15960	15960	15950	7
372	20230731	124400	1879844510	15960	15950	15960	15950	16
373	20230731	124300	1879589200	15940	15950	15950	15940	533
374	20230731	124200	1871093160	15950	15950	15950	15950	1050
375	20230731	124100	1854345660	15960	15960	15960	15950	994
376	20230731	124000	1838490910	15960	15950	15960	15950	103
377	20230731	123900	1836847990	15960	15960	15970	15960	488
378	20230731	123800	1829059160	15960	15970	15970	15960	2431
379	20230731	123700	1790241040	15980	15990	15990	15980	45
380	20230731	123600	1789521870	15970	15980	15980	15970	116
381	20230731	123500	1787668250	15980	15990	15990	15980	2505
382	20230731	123400	1747627500	15990	16000	16000	15990	391
383	20230731	123300	1741371540	16000	15990	16000	15990	75
384	20230731	123200	1740172210	16000	15990	16000	15990	43
385	20230731	123100	1739484220	15990	15990	15990	15990	163
386	20230731	123000	1736877850	15990	16010	16010	15990	447
387	20230731	122900	1729727210	16000	16000	16000	16000	56
388	20230731	122800	1728831210	16000	16000	16000	16000	5
389	20230731	122700	1728751210	16000	16000	16010	16000	171
390	20230731	122600	1726014870	16000	16000	16010	16000	30
391	20230731	122500	1725534660	16000	16000	16000	16000	410
392	20230731	122400	1718974660	15990	15990	15990	15990	18
393	20230731	122300	1718686840	15990	15990	16000	15990	31
394	20230731	122200	1718191000	16000	15990	16000	15990	120
395	20230731	122100	1716271770	15990	15990	15990	15990	6
396	20230731	122000	1716175830	16000	16000	16000	15990	66
397	20230731	121900	1715119940	16000	16000	16000	16000	7
398	20230731	121800	1715007940	15990	15990	16000	15990	44
399	20230731	121700	1714303990	15990	16000	16000	15990	78
400	20230731	121600	1713056030	16000	16000	16000	16000	17
401	20230731	121500	1712784030	16000	16000	16010	16000	143
402	20230731	121400	1710495680	16000	16000	16000	16000	176
403	20230731	121300	1707679680	16010	16010	16010	16010	34
404	20230731	121200	1707135340	16000	16000	16010	15990	426
405	20230731	121100	1700318890	15990	16000	16000	15990	61
406	20230731	121000	1699343050	15990	15990	15990	15990	1
407	20230731	120900	1699327060	15990	16000	16000	15990	620
408	20230731	120800	1689413160	16000	15990	16000	15990	55
409	20230731	120700	1688533200	15990	16000	16000	15990	424
410	20230731	120600	1681749210	16000	16010	16010	16000	369
411	20230731	120500	1675844860	16000	16000	16000	16000	190
412	20230731	120400	1672804860	16010	16010	16010	16010	41
413	20230731	120300	1672148450	16000	16010	16010	16000	1195
414	20230731	120200	1653025430	16020	16030	16030	16020	305
415	20230731	120100	1648139290	16030	16020	16030	16020	43
416	20230731	120000	1647450010	16020	16020	16030	16020	373
417	20230731	115900	1641474090	16030	16030	16030	16020	344
418	20230731	115800	1635960290	16030	16030	16030	16030	1
419	20230731	115700	1635944260	16030	16040	16040	16030	27
420	20230731	115600	1635511360	16040	16040	16040	16030	50
421	20230731	115500	1634709400	16040	16040	16040	16040	35
422	20230731	115400	1634148000	16040	16050	16050	16030	154
423	20230731	115300	1631677700	16060	16020	16060	16020	390
424	20230731	115200	1625416320	16020	16020	16020	16020	1
425	20230731	115100	1625400300	16020	16030	16030	16010	215
426	20230731	115000	1621954980	16030	16010	16030	16010	106
427	20230731	114900	1620257760	16010	16010	16010	16000	88
428	20230731	114800	1618848890	16000	16000	16010	16000	6
429	20230731	114700	1618752880	16000	16000	16010	16000	146
430	20230731	114600	1616416530	16000	16010	16010	16000	318
431	20230731	114500	1611328360	16010	16010	16010	16000	381
432	20230731	114400	1605230900	16000	16010	16010	16000	105
433	20230731	114300	1603549900	16000	16010	16010	16000	9
434	20230731	114200	1603405820	16010	16020	16020	16000	100
435	20230731	114100	1601804770	16020	16010	16020	16000	746
436	20230731	114000	1589863250	16010	16010	16020	16010	137
437	20230731	113900	1587669540	16010	16020	16020	16010	57
438	20230731	113800	1586756440	16010	16020	16020	16010	42
439	20230731	113700	1586083670	16030	16010	16050	16010	100
440	20230731	113600	1584482590	16000	16010	16010	16000	45
441	20230731	113500	1583762180	16010	16050	16050	16010	1570
442	20230731	113400	1558598760	16050	16040	16050	16040	88
443	20230731	113300	1557186490	16040	16040	16050	16040	104
444	20230731	113200	1555517980	16030	16040	16040	16030	35
445	20230731	113100	1554956840	16040	16030	16040	16030	40
446	20230731	113000	1554315630	16030	16040	16040	16030	6
447	20230731	112900	1554219440	16040	16010	16040	16010	167
448	20230731	112800	1551543480	16000	16000	16010	16000	15
449	20230731	112700	1551303410	16000	16000	16000	16000	8
450	20230731	112600	1551175410	15990	16000	16010	15990	310
451	20230731	112500	1546217580	16000	16010	16010	16000	454
452	20230731	112400	1538953460	16010	16010	16010	16000	166
453	20230731	112300	1536295820	16010	16020	16020	16010	52
454	20230731	112200	1535462840	16010	16010	16010	16010	2
455	20230731	112100	1535430820	16010	15980	16010	15980	328
456	20230731	112000	1530179570	15990	15990	15990	15980	1308
457	20230731	111900	1509264700	15990	16020	16020	15990	879
458	20230731	111800	1495206850	16010	16030	16040	16010	42
459	20230731	111700	1494533400	16050	16000	16050	16000	519
460	20230731	111600	1486226730	15990	16060	16060	15990	2046
461	20230731	111500	1453472240	16060	16030	16060	16020	54
462	20230731	111400	1452605610	16020	15990	16020	15990	107
463	20230731	111300	1450891730	15980	16000	16010	15970	1872
464	20230731	111200	1420969290	16000	16010	16010	16000	187
465	20230731	111100	1417975860	16010	16000	16030	16000	202
466	20230731	111000	1414741890	16000	16050	16050	16000	3036
467	20230731	110900	1366089370	16050	16080	16080	16050	186
468	20230731	110800	1363102180	16070	16040	16070	16040	708
469	20230731	110700	1351731600	16050	16030	16050	16030	821
470	20230731	110600	1338562800	16040	16040	16040	16030	577
471	20230731	110500	1329307730	16040	16050	16050	16040	66
472	20230731	110400	1328248470	16050	16040	16050	16040	95
473	20230731	110300	1326723870	16050	16050	16060	16050	215
474	20230731	110200	1323273110	16040	16040	16050	16040	133
475	20230731	110100	1321138570	16050	16040	16050	16040	10
476	20230731	110000	1320978160	16040	16050	16050	16040	201
477	20230731	105900	1317752160	16060	16070	16070	16060	323
478	20230731	105800	1312563800	16070	16060	16080	16060	353
479	20230731	105700	1306891110	16070	16090	16090	16070	1965
480	20230731	105600	1275282480	16090	16100	16100	16090	39
481	20230731	105500	1274654800	16100	16090	16110	16090	146
482	20230731	105400	1272303950	16100	16110	16110	16100	425
483	20230731	105300	1265460200	16120	16110	16120	16110	42
484	20230731	105200	1264783570	16100	16110	16110	16100	12
485	20230731	105100	1264590330	16120	16090	16120	16090	50
486	20230731	105000	1263785460	16090	16090	16100	16090	52
487	20230731	104900	1262948430	16090	16090	16100	16090	353
488	20230731	104800	1257268650	16100	16110	16110	16090	1362
489	20230731	104700	1235335940	16110	16120	16120	16110	682
490	20230731	104600	1224342910	16120	16180	16180	16120	1251
491	20230731	104500	1204129680	16190	16180	16190	16180	193
492	20230731	104400	1201006270	16190	16220	16220	16190	487
493	20230731	104300	1193115490	16230	16230	16230	16220	332
494	20230731	104200	1187727190	16230	16230	16230	16230	313
495	20230731	104100	1182647200	16230	16200	16230	16200	228
496	20230731	104000	1178947970	16200	16180	16210	16180	120
497	20230731	103900	1177006180	16180	16150	16180	16150	127
498	20230731	103800	1174951830	16150	16150	16160	16150	166
499	20230731	103700	1172270590	16150	16150	16160	16150	77
500	20230731	103600	1171027030	16150	16160	16170	16150	925
501	20230731	103500	1156086960	16170	16230	16230	16170	1616
502	20230731	103400	1129917350	16220	16230	16230	16220	82
503	20230731	103300	1128586600	16220	16210	16220	16210	95
504	20230731	103200	1127045750	16210	16210	16220	16210	436
505	20230731	103100	1119977190	16220	16220	16220	16210	106
506	20230731	103000	1118257910	16220	16210	16230	16210	34
507	20230731	102900	1117706410	16210	16220	16220	16210	620
508	20230731	102800	1107650020	16220	16230	16230	16220	436
509	20230731	102700	1100574300	16230	16240	16240	16230	132
510	20230731	102600	1098430970	16230	16230	16230	16230	638
511	20230731	102500	1088076230	16230	16250	16250	16230	360
512	20230731	102400	1082229790	16240	16230	16250	16230	165
513	20230731	102300	1079549900	16240	16240	16250	16240	508
514	20230731	102200	1071298510	16240	16230	16240	16220	1114
515	20230731	102100	1053208410	16240	16220	16240	16220	848
516	20230731	102000	1039444460	16220	16220	16220	16220	935
517	20230731	101900	1024278760	16220	16190	16220	16190	742
518	20230731	101800	1012252640	16190	16200	16200	16190	300
519	20230731	101700	1007393240	16200	16170	16200	16170	301
520	20230731	101600	1002521800	16160	16180	16180	16160	62
521	20230731	101500	1001518930	16170	16180	16200	16170	120
522	20230731	101400	999576640	16180	16170	16190	16170	186
523	20230731	101300	996568940	16170	16170	16170	16170	78
524	20230731	101200	995307680	16170	16180	16180	16170	203
525	20230731	101100	992024270	16180	16180	16180	16180	852
526	20230731	101000	978238910	16190	16190	16190	16180	115
527	20230731	100900	976377120	16200	16200	16200	16200	11
528	20230731	100800	976198920	16200	16210	16220	16190	2448
529	20230731	100700	936518840	16210	16210	16210	16180	292
530	20230731	100600	931788010	16200	16170	16200	16170	2287
531	20230731	100500	894752780	16170	16130	16170	16130	1063
532	20230731	100400	877584220	16130	16120	16140	16120	527
533	20230731	100300	869087110	16130	16120	16130	16120	265
534	20230731	100200	864812760	16110	16110	16130	16110	310
535	20230731	100100	859814620	16130	16130	16130	16070	235
536	20230731	100000	856036350	16080	16100	16130	16080	1507
537	20230731	095900	831794020	16100	16130	16130	16100	343
538	20230731	095800	826269740	16140	16130	16150	16130	1131
539	20230731	095700	808026030	16130	16100	16130	16100	574
540	20230731	095600	798780660	16110	16110	16110	16110	20
541	20230731	095500	798458460	16110	16100	16110	16100	751
542	20230731	095400	786367320	16070	16060	16070	16060	83
543	20230731	095300	785034330	16060	16060	16060	16050	204
544	20230731	095200	781758830	16090	16120	16130	16060	692
545	20230731	095100	770619900	16130	16030	16130	16030	2008
546	20230731	095000	738296310	16030	15980	16030	15980	228
547	20230731	094900	734644480	15980	15970	15980	15970	82
548	20230731	094800	733334410	15980	16030	16030	15970	3129
549	20230731	094700	683350270	15970	15960	15970	15950	90
550	20230731	094600	681913120	15960	15980	15980	15960	759
551	20230731	094500	669791550	15990	16020	16020	15990	2380
552	20230731	094400	631706260	16020	16080	16080	16020	2225
553	20230731	094300	596009730	16070	16060	16080	16060	354
554	20230731	094200	590324150	16060	16080	16120	16060	2603
555	20230731	094100	548496500	16120	16150	16150	16090	1793
556	20230731	094000	519617120	16120	16140	16170	16120	1077
557	20230731	093900	502224400	16180	16160	16180	16140	399
558	20230731	093800	495773490	16160	16120	16160	16120	429
559	20230731	093700	488852380	16110	16090	16110	16090	12
560	20230731	093600	488659180	16080	16070	16080	16060	103
561	20230731	093500	487004960	16060	16060	16060	16060	698
562	20230731	093400	475795080	16060	16060	16060	16050	501
563	20230731	093300	467750120	16060	16090	16100	16060	7
564	20230731	093200	467637470	16060	16100	16100	16050	593
565	20230731	093100	458096350	16090	16090	16090	16090	128
566	20230731	093000	456036830	16130	16180	16180	16120	1482
567	20230731	092900	432083720	16180	16190	16190	16170	61
568	20230731	092800	431096580	16180	16090	16180	16090	2059
569	20230731	092700	397841200	16090	16100	16140	16090	2463
570	20230731	092600	358099180	16090	16050	16100	16010	685
571	20230731	092500	347099600	16010	16050	16050	16000	371
572	20230731	092400	341150910	16050	16000	16050	16000	187
573	20230731	092300	338153550	16000	16060	16060	16000	280
574	20230731	092200	333659950	16060	15960	16060	15960	1647
575	20230731	092100	307322990	15970	15970	15970	15960	331
576	20230731	092000	302037130	15970	15970	15970	15960	319
577	20230731	091900	296945800	15960	15950	15960	15950	253
578	20230731	091800	292908920	15950	15970	15970	15950	672
579	20230731	091700	282186120	15960	15950	15990	15950	222
580	20230731	091600	278645170	15940	15950	15950	15940	98
581	20230731	091500	277082080	15950	15970	15970	15940	591
582	20230731	091400	267645770	15960	15980	15980	15950	1489
583	20230731	091300	243879760	15990	16050	16060	15990	4967
584	20230731	091200	164262930	16060	16060	16070	16050	1241
585	20230731	091100	144338560	16060	16060	16090	16060	47
586	20230731	091000	143583620	16090	16090	16090	16060	687
587	20230731	090900	132550010	16060	16060	16100	16060	329
588	20230731	090800	127264310	16070	16070	16070	16070	0
589	20230731	090700	127264310	16070	16050	16100	16050	527
590	20230731	090600	118791300	16040	16060	16060	16040	426
591	20230731	090500	111952260	16050	16070	16070	16040	255
592	20230731	090400	107858560	16100	16060	16100	16040	1002
593	20230731	090300	91780600	16050	16100	16100	16040	558
594	20230731	090200	82824650	16060	16060	16100	16060	1830
595	20230731	090100	53434770	16180	16100	16190	16060	749
596	20230731	090000	41359390	16110	16100	16110	16060	2568