KissMeData/085810/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194000	46865943	1581	1581	1581	1581	570
3	20230731	193900	46865943	1581	1581	1581	1581	0
4	20230731	193800	46865943	1581	1581	1581	1581	0
5	20230731	193700	46865943	1581	1581	1581	1581	0
6	20230731	193600	46865943	1581	1581	1581	1581	0
7	20230731	193500	46865943	1581	1581	1581	1581	0
8	20230731	193400	46865943	1581	1581	1581	1581	0
9	20230731	193300	46865943	1581	1581	1581	1581	0
10	20230731	193200	46865943	1581	1581	1581	1581	0
11	20230731	193100	46865943	1581	1581	1581	1581	0
12	20230731	193000	46865943	1581	1581	1581	1581	0
13	20230731	192900	46865943	1581	1581	1581	1581	0
14	20230731	192800	46865943	1581	1581	1581	1581	0
15	20230731	192700	46865943	1581	1581	1581	1581	0
16	20230731	192600	46865943	1581	1581	1581	1581	0
17	20230731	192500	46865943	1581	1581	1581	1581	0
18	20230731	192400	46865943	1581	1581	1581	1581	0
19	20230731	192300	46865943	1581	1581	1581	1581	0
20	20230731	192200	46865943	1581	1581	1581	1581	0
21	20230731	192100	46865943	1581	1581	1581	1581	0
22	20230731	192000	46865943	1581	1581	1581	1581	0
23	20230731	191900	46865943	1581	1581	1581	1581	0
24	20230731	191800	46865943	1581	1581	1581	1581	0
25	20230731	191700	46865943	1581	1581	1581	1581	0
26	20230731	191600	46865943	1581	1581	1581	1581	0
27	20230731	191500	46865943	1581	1581	1581	1581	0
28	20230731	191400	46865943	1581	1581	1581	1581	0
29	20230731	191300	46865943	1581	1581	1581	1581	0
30	20230731	191200	46865943	1581	1581	1581	1581	0
31	20230731	191100	46865943	1581	1581	1581	1581	0
32	20230731	191000	46865943	1581	1581	1581	1581	570
33	20230731	190900	46865943	1581	1581	1581	1581	0
34	20230731	190800	46865943	1581	1581	1581	1581	0
35	20230731	190700	46865943	1581	1581	1581	1581	0
36	20230731	190600	46865943	1581	1581	1581	1581	0
37	20230731	190500	46865943	1581	1581	1581	1581	0
38	20230731	190400	46865943	1581	1581	1581	1581	0
39	20230731	190300	46865943	1581	1581	1581	1581	0
40	20230731	190200	46865943	1581	1581	1581	1581	0
41	20230731	190100	46865943	1581	1581	1581	1581	0
42	20230731	190000	46865943	1581	1581	1581	1581	0
43	20230731	185900	46865943	1581	1581	1581	1581	0
44	20230731	185800	46865943	1581	1581	1581	1581	0
45	20230731	185700	46865943	1581	1581	1581	1581	0
46	20230731	185600	46865943	1581	1581	1581	1581	0
47	20230731	185500	46865943	1581	1581	1581	1581	0
48	20230731	185400	46865943	1581	1581	1581	1581	0
49	20230731	185300	46865943	1581	1581	1581	1581	0
50	20230731	185200	46865943	1581	1581	1581	1581	0
51	20230731	185100	46865943	1581	1581	1581	1581	0
52	20230731	185000	46865943	1581	1581	1581	1581	0
53	20230731	184900	46865943	1581	1581	1581	1581	0
54	20230731	184800	46865943	1581	1581	1581	1581	0
55	20230731	184700	46865943	1581	1581	1581	1581	0
56	20230731	184600	46865943	1581	1581	1581	1581	0
57	20230731	184500	46865943	1581	1581	1581	1581	0
58	20230731	184400	46865943	1581	1581	1581	1581	0
59	20230731	184300	46865943	1581	1581	1581	1581	0
60	20230731	184200	46865943	1581	1581	1581	1581	0
61	20230731	184100	46865943	1581	1581	1581	1581	0
62	20230731	184000	46865943	1581	1581	1581	1581	570
63	20230731	183900	46865943	1581	1581	1581	1581	0
64	20230731	183800	46865943	1581	1581	1581	1581	0
65	20230731	183700	46865943	1581	1581	1581	1581	0
66	20230731	183600	46865943	1581	1581	1581	1581	0
67	20230731	183500	46865943	1581	1581	1581	1581	0
68	20230731	183400	46865943	1581	1581	1581	1581	0
69	20230731	183300	46865943	1581	1581	1581	1581	0
70	20230731	183200	46865943	1581	1581	1581	1581	0
71	20230731	183100	46865943	1581	1581	1581	1581	0
72	20230731	183000	46865943	1581	1581	1581	1581	0
73	20230731	182900	46865943	1581	1581	1581	1581	0
74	20230731	182800	46865943	1581	1581	1581	1581	0
75	20230731	182700	46865943	1581	1581	1581	1581	0
76	20230731	182600	46865943	1581	1581	1581	1581	0
77	20230731	182500	46865943	1581	1581	1581	1581	0
78	20230731	182400	46865943	1581	1581	1581	1581	0
79	20230731	182300	46865943	1581	1581	1581	1581	0
80	20230731	182200	46865943	1581	1581	1581	1581	0
81	20230731	182100	46865943	1581	1581	1581	1581	0
82	20230731	182000	46865943	1581	1581	1581	1581	0
83	20230731	181900	46865943	1581	1581	1581	1581	0
84	20230731	181800	46865943	1581	1581	1581	1581	0
85	20230731	181700	46865943	1581	1581	1581	1581	0
86	20230731	181600	46865943	1581	1581	1581	1581	0
87	20230731	181500	46865943	1581	1581	1581	1581	0
88	20230731	181400	46865943	1581	1581	1581	1581	0
89	20230731	181300	46865943	1581	1581	1581	1581	0
90	20230731	181200	46865943	1581	1581	1581	1581	0
91	20230731	181100	46865943	1581	1581	1581	1581	0
92	20230731	181000	46865943	1581	1581	1581	1581	570
93	20230731	180900	46865943	1581	1581	1581	1581	0
94	20230731	180800	46865943	1581	1581	1581	1581	0
95	20230731	180700	46865943	1581	1581	1581	1581	0
96	20230731	180600	46865943	1581	1581	1581	1581	0
97	20230731	180500	46865943	1581	1581	1581	1581	0
98	20230731	180400	46865943	1581	1581	1581	1581	0
99	20230731	180300	46865943	1581	1581	1581	1581	0
100	20230731	180200	46865943	1581	1581	1581	1581	0
101	20230731	180100	46865943	1581	1581	1581	1581	0
102	20230731	180000	46865943	1581	1581	1581	1581	0
103	20230731	175900	46865943	1581	1581	1581	1581	0
104	20230731	175800	46865943	1581	1581	1581	1581	0
105	20230731	175700	46865943	1581	1581	1581	1581	0
106	20230731	175600	46865943	1581	1581	1581	1581	0
107	20230731	175500	46865943	1581	1581	1581	1581	0
108	20230731	175400	46865943	1581	1581	1581	1581	0
109	20230731	175300	46865943	1581	1581	1581	1581	0
110	20230731	175200	46865943	1581	1581	1581	1581	0
111	20230731	175100	46865943	1581	1581	1581	1581	0
112	20230731	175000	46865943	1581	1581	1581	1581	0
113	20230731	174900	46865943	1581	1581	1581	1581	0
114	20230731	174800	46865943	1581	1581	1581	1581	0
115	20230731	174700	46865943	1581	1581	1581	1581	0
116	20230731	174600	46865943	1581	1581	1581	1581	0
117	20230731	174500	46865943	1581	1581	1581	1581	0
118	20230731	174400	46865943	1581	1581	1581	1581	0
119	20230731	174300	46865943	1581	1581	1581	1581	0
120	20230731	174200	46865943	1581	1581	1581	1581	0
121	20230731	174100	46865943	1581	1581	1581	1581	0
122	20230731	174000	46865943	1581	1581	1581	1581	570
123	20230731	173900	46865943	1581	1581	1581	1581	0
124	20230731	173800	46865943	1581	1581	1581	1581	0
125	20230731	173700	46865943	1581	1581	1581	1581	0
126	20230731	173600	46865943	1581	1581	1581	1581	0
127	20230731	173500	46865943	1581	1581	1581	1581	0
128	20230731	173400	46865943	1581	1581	1581	1581	0
129	20230731	173300	46865943	1581	1581	1581	1581	0
130	20230731	173200	46865943	1581	1581	1581	1581	0
131	20230731	173100	46865943	1581	1581	1581	1581	0
132	20230731	173000	46865943	1581	1581	1581	1581	0
133	20230731	172900	46865943	1581	1581	1581	1581	0
134	20230731	172800	46865943	1581	1581	1581	1581	0
135	20230731	172700	46865943	1581	1581	1581	1581	0
136	20230731	172600	46865943	1581	1581	1581	1581	0
137	20230731	172500	46865943	1581	1581	1581	1581	0
138	20230731	172400	46865943	1581	1581	1581	1581	0
139	20230731	172300	46865943	1581	1581	1581	1581	0
140	20230731	172200	46865943	1581	1581	1581	1581	0
141	20230731	172100	46865943	1581	1581	1581	1581	0
142	20230731	172000	46865943	1581	1581	1581	1581	0
143	20230731	171900	46865943	1581	1581	1581	1581	0
144	20230731	171800	46865943	1581	1581	1581	1581	0
145	20230731	171700	46865943	1581	1581	1581	1581	0
146	20230731	171600	46865943	1581	1581	1581	1581	0
147	20230731	171500	46865943	1581	1581	1581	1581	0
148	20230731	171400	46865943	1581	1581	1581	1581	0
149	20230731	171300	46865943	1581	1581	1581	1581	0
150	20230731	171200	46865943	1581	1581	1581	1581	0
151	20230731	171100	46865943	1581	1581	1581	1581	0
152	20230731	171000	46865943	1581	1581	1581	1581	570
153	20230731	170900	46865943	1581	1581	1581	1581	0
154	20230731	170800	46865943	1581	1581	1581	1581	0
155	20230731	170700	46865943	1581	1581	1581	1581	0
156	20230731	170600	46865943	1581	1581	1581	1581	0
157	20230731	170500	46865943	1581	1581	1581	1581	0
158	20230731	170400	46865943	1581	1581	1581	1581	0
159	20230731	170300	46865943	1581	1581	1581	1581	0
160	20230731	170200	46865943	1581	1581	1581	1581	0
161	20230731	170100	46865943	1581	1581	1581	1581	0
162	20230731	170000	46865943	1581	1581	1581	1581	0
163	20230731	165900	46865943	1581	1581	1581	1581	0
164	20230731	165800	46865943	1581	1581	1581	1581	0
165	20230731	165700	46865943	1581	1581	1581	1581	0
166	20230731	165600	46865943	1581	1581	1581	1581	0
167	20230731	165500	46865943	1581	1581	1581	1581	0
168	20230731	165400	46865943	1581	1581	1581	1581	0
169	20230731	165300	46865943	1581	1581	1581	1581	0
170	20230731	165200	46865943	1581	1581	1581	1581	0
171	20230731	165100	46865943	1581	1581	1581	1581	0
172	20230731	165000	46865943	1581	1581	1581	1581	0
173	20230731	164900	46865943	1581	1581	1581	1581	0
174	20230731	164800	46865943	1581	1581	1581	1581	0
175	20230731	164700	46865943	1581	1581	1581	1581	0
176	20230731	164600	46865943	1581	1581	1581	1581	0
177	20230731	164500	46865943	1581	1581	1581	1581	0
178	20230731	164400	46865943	1581	1581	1581	1581	0
179	20230731	164300	46865943	1581	1581	1581	1581	0
180	20230731	164200	46865943	1581	1581	1581	1581	0
181	20230731	164100	46865943	1581	1581	1581	1581	0
182	20230731	164000	46865943	1581	1581	1581	1581	570
183	20230731	163900	46865943	1581	1581	1581	1581	0
184	20230731	163800	46865943	1581	1581	1581	1581	0
185	20230731	163700	46865943	1581	1581	1581	1581	0
186	20230731	163600	46865943	1581	1581	1581	1581	0
187	20230731	163500	46865943	1581	1581	1581	1581	0
188	20230731	163400	46865943	1581	1581	1581	1581	0
189	20230731	163300	46865943	1581	1581	1581	1581	0
190	20230731	163200	46865943	1581	1581	1581	1581	0
191	20230731	163100	46865943	1581	1581	1581	1581	0
192	20230731	163000	46865943	1581	1581	1581	1581	0
193	20230731	162900	46865943	1581	1581	1581	1581	0
194	20230731	162800	46865943	1581	1581	1581	1581	0
195	20230731	162700	46865943	1581	1581	1581	1581	0
196	20230731	162600	46865943	1581	1581	1581	1581	0
197	20230731	162500	46865943	1581	1581	1581	1581	0
198	20230731	162400	46865943	1581	1581	1581	1581	0
199	20230731	162300	46865943	1581	1581	1581	1581	0
200	20230731	162200	46865943	1581	1581	1581	1581	0
201	20230731	162100	46865943	1581	1581	1581	1581	0
202	20230731	162000	46865943	1581	1581	1581	1581	0
203	20230731	161900	46865943	1581	1581	1581	1581	0
204	20230731	161800	46865943	1581	1581	1581	1581	0
205	20230731	161700	46865943	1581	1581	1581	1581	0
206	20230731	161600	46865943	1581	1581	1581	1581	0
207	20230731	161500	46865943	1581	1581	1581	1581	0
208	20230731	161400	46865943	1581	1581	1581	1581	0
209	20230731	161300	46865943	1581	1581	1581	1581	0
210	20230731	161200	46865943	1581	1581	1581	1581	0
211	20230731	161100	46865943	1581	1581	1581	1581	0
212	20230731	161000	46865943	1581	1581	1581	1581	570
213	20230731	160900	46865943	1581	1581	1581	1581	0
214	20230731	160800	46865943	1581	1581	1581	1581	0
215	20230731	160700	46865943	1581	1581	1581	1581	0
216	20230731	160600	46865943	1581	1581	1581	1581	0
217	20230731	160500	46865943	1581	1581	1581	1581	0
218	20230731	160400	46865943	1581	1581	1581	1581	0
219	20230731	160300	46865943	1581	1581	1581	1581	0
220	20230731	160200	46865943	1581	1581	1581	1581	0
221	20230731	160100	46865943	1581	1581	1581	1581	0
222	20230731	160000	46865943	1581	1581	1581	1581	0
223	20230731	155900	46865943	1581	1581	1581	1581	0
224	20230731	155800	46865943	1581	1581	1581	1581	0
225	20230731	155700	46865943	1581	1581	1581	1581	0
226	20230731	155600	46865943	1581	1581	1581	1581	0
227	20230731	155500	46865943	1581	1581	1581	1581	0
228	20230731	155400	46865943	1581	1581	1581	1581	0
229	20230731	155300	46865943	1581	1581	1581	1581	0
230	20230731	155200	46865943	1581	1581	1581	1581	0
231	20230731	155100	46865943	1581	1581	1581	1581	0
232	20230731	155000	46865943	1581	1581	1581	1581	0
233	20230731	154900	46865943	1581	1581	1581	1581	0
234	20230731	154800	46865943	1581	1581	1581	1581	0
235	20230731	154700	46865943	1581	1581	1581	1581	0
236	20230731	154600	46865943	1581	1581	1581	1581	0
237	20230731	154500	46865943	1581	1581	1581	1581	0
238	20230731	154400	46865943	1581	1581	1581	1581	0
239	20230731	154300	46865943	1581	1581	1581	1581	0
240	20230731	154200	46865943	1581	1581	1581	1581	0
241	20230731	154100	46865943	1581	1581	1581	1581	0
242	20230731	154000	46865943	1581	1581	1581	1581	570
243	20230731	153900	46865943	1581	1581	1581	1581	0
244	20230731	153800	46865943	1581	1581	1581	1581	0
245	20230731	153700	46865943	1581	1581	1581	1581	0
246	20230731	153600	46865943	1581	1581	1581	1581	0
247	20230731	153500	46865943	1581	1581	1581	1581	0
248	20230731	153400	46865943	1581	1581	1581	1581	0
249	20230731	153300	46865943	1581	1581	1581	1581	0
250	20230731	153200	46865943	1581	1581	1581	1581	0
251	20230731	153100	46865943	1581	1581	1581	1581	0
252	20230731	153000	46865943	1581	1581	1581	1581	570
253	20230731	152900	45964773	1581	1581	1581	1581	0
254	20230731	152800	45964773	1581	1581	1581	1581	0
255	20230731	152700	45964773	1581	1581	1581	1581	0
256	20230731	152600	45964773	1581	1581	1581	1581	0
257	20230731	152500	45964773	1581	1581	1581	1581	0
258	20230731	152400	45964773	1581	1581	1581	1581	0
259	20230731	152300	45964773	1581	1581	1581	1581	0
260	20230731	152200	45964773	1581	1581	1581	1581	0
261	20230731	152100	45964773	1581	1581	1581	1581	0
262	20230731	152000	45964773	1581	1581	1581	1581	0
263	20230731	151900	45964773	1581	1581	1581	1581	0
264	20230731	151800	45964773	1581	1575	1581	1575	410
265	20230731	151700	45318594	1575	1575	1575	1575	19
266	20230731	151600	45288669	1575	1575	1575	1575	1
267	20230731	151500	45287094	1576	1577	1577	1576	109
268	20230731	151400	45115206	1578	1578	1578	1578	0
269	20230731	151300	45115206	1578	1578	1578	1578	100
270	20230731	151200	44957406	1579	1579	1579	1579	100
271	20230731	151100	44799506	1580	1580	1580	1580	20
272	20230731	151000	44767906	1579	1579	1579	1579	20
273	20230731	150900	44736326	1580	1580	1580	1580	0
274	20230731	150800	44736326	1580	1580	1580	1580	100
275	20230731	150700	44578326	1580	1580	1580	1580	4
276	20230731	150600	44572006	1581	1581	1581	1581	0
277	20230731	150500	44572006	1581	1581	1581	1581	30
278	20230731	150400	44524576	1581	1581	1581	1581	0
279	20230731	150300	44524576	1581	1581	1581	1581	300
280	20230731	150200	44050276	1581	1580	1581	1579	246
281	20230731	150100	43661397	1580	1580	1580	1580	0
282	20230731	150000	43661397	1580	1580	1580	1580	0
283	20230731	145900	43661397	1580	1580	1580	1580	0
284	20230731	145800	43661397	1580	1579	1580	1579	400
285	20230731	145700	43029441	1580	1580	1580	1580	0
286	20230731	145600	43029441	1580	1580	1580	1580	0
287	20230731	145500	43029441	1580	1580	1580	1580	400
288	20230731	145400	42397441	1570	1570	1570	1570	0
289	20230731	145300	42397441	1570	1570	1570	1570	0
290	20230731	145200	42397441	1570	1570	1570	1570	20
291	20230731	145100	42366041	1570	1570	1570	1570	0
292	20230731	145000	42366041	1570	1570	1570	1570	0
293	20230731	144900	42366041	1570	1570	1570	1570	0
294	20230731	144800	42366041	1570	1570	1570	1570	0
295	20230731	144700	42366041	1570	1570	1570	1570	0
296	20230731	144600	42366041	1570	1571	1571	1570	26
297	20230731	144500	42325219	1571	1571	1571	1571	0
298	20230731	144400	42325219	1571	1571	1571	1571	6
299	20230731	144300	42315793	1571	1571	1571	1571	0
300	20230731	144200	42315793	1571	1582	1582	1571	63
301	20230731	144100	42216237	1582	1582	1582	1582	0
302	20230731	144000	42216237	1582	1582	1582	1582	0
303	20230731	143900	42216237	1582	1582	1582	1582	0
304	20230731	143800	42216237	1582	1582	1582	1582	0
305	20230731	143700	42216237	1582	1582	1582	1582	0
306	20230731	143600	42216237	1582	1580	1582	1566	2582
307	20230731	143500	38158385	1580	1580	1580	1580	0
308	20230731	143400	38158385	1580	1580	1580	1580	0
309	20230731	143300	38158385	1580	1580	1580	1580	0
310	20230731	143200	38158385	1580	1580	1580	1580	1000
311	20230731	143100	36578385	1580	1580	1580	1580	0
312	20230731	143000	36578385	1580	1580	1580	1580	304
313	20230731	142900	36098065	1580	1580	1580	1580	0
314	20230731	142800	36098065	1580	1579	1580	1579	10
315	20230731	142700	36082273	1575	1575	1575	1575	0
316	20230731	142600	36082273	1575	1575	1575	1575	1
317	20230731	142500	36080698	1580	1580	1580	1580	0
318	20230731	142400	36080698	1580	1580	1580	1580	0
319	20230731	142300	36080698	1580	1580	1580	1580	0
320	20230731	142200	36080698	1580	1580	1580	1580	0
321	20230731	142100	36080698	1580	1580	1580	1580	0
322	20230731	142000	36080698	1580	1579	1580	1579	60
323	20230731	141900	35985955	1579	1579	1579	1579	0
324	20230731	141800	35985955	1579	1579	1579	1579	0
325	20230731	141700	35985955	1579	1579	1579	1579	0
326	20230731	141600	35985955	1579	1579	1579	1579	0
327	20230731	141500	35985955	1579	1579	1579	1579	0
328	20230731	141400	35985955	1579	1579	1579	1579	2
329	20230731	141300	35982797	1579	1579	1579	1579	0
330	20230731	141200	35982797	1579	1579	1579	1579	0
331	20230731	141100	35982797	1579	1579	1579	1579	258
332	20230731	141000	35575415	1580	1580	1580	1580	0
333	20230731	140900	35575415	1580	1580	1580	1580	0
334	20230731	140800	35575415	1580	1580	1580	1580	0
335	20230731	140700	35575415	1580	1580	1580	1580	0
336	20230731	140600	35575415	1580	1580	1580	1580	200
337	20230731	140500	35259415	1580	1580	1580	1580	50
338	20230731	140400	35180415	1580	1580	1580	1580	0
339	20230731	140300	35180415	1580	1580	1580	1580	0
340	20230731	140200	35180415	1580	1580	1580	1580	0
341	20230731	140100	35180415	1580	1580	1580	1580	0
342	20230731	140000	35180415	1580	1580	1580	1580	6
343	20230731	135900	35170935	1580	1580	1580	1580	20
344	20230731	135800	35139335	1580	1580	1580	1580	0
345	20230731	135700	35139335	1580	1580	1580	1580	400
346	20230731	135600	34507335	1583	1583	1583	1583	0
347	20230731	135500	34507335	1583	1583	1583	1583	79
348	20230731	135400	34382278	1583	1583	1583	1583	0
349	20230731	135300	34382278	1583	1583	1583	1583	0
350	20230731	135200	34382278	1583	1583	1583	1583	0
351	20230731	135100	34382278	1583	1583	1583	1583	0
352	20230731	135000	34382278	1583	1583	1583	1583	0
353	20230731	134900	34382278	1583	1583	1583	1583	0
354	20230731	134800	34382278	1583	1583	1583	1583	0
355	20230731	134700	34382278	1583	1583	1583	1583	0
356	20230731	134600	34382278	1583	1580	1583	1580	100
357	20230731	134500	34224110	1580	1580	1580	1580	0
358	20230731	134400	34224110	1580	1580	1580	1580	6
359	20230731	134300	34214630	1580	1580	1580	1580	0
360	20230731	134200	34214630	1580	1580	1580	1580	200
361	20230731	134100	33898630	1580	1580	1580	1580	100
362	20230731	134000	33740630	1583	1583	1583	1583	0
363	20230731	133900	33740630	1583	1583	1583	1583	0
364	20230731	133800	33740630	1583	1583	1583	1583	0
365	20230731	133700	33740630	1583	1583	1583	1583	0
366	20230731	133600	33740630	1583	1583	1583	1583	0
367	20230731	133500	33740630	1583	1583	1583	1583	0
368	20230731	133400	33740630	1583	1583	1583	1583	0
369	20230731	133300	33740630	1583	1583	1583	1583	0
370	20230731	133200	33740630	1583	1583	1583	1583	0
371	20230731	133100	33740630	1583	1583	1583	1583	0
372	20230731	133000	33740630	1583	1583	1583	1583	0
373	20230731	132900	33740630	1583	1583	1583	1583	0
374	20230731	132800	33740630	1583	1583	1583	1583	0
375	20230731	132700	33740630	1583	1583	1583	1583	0
376	20230731	132600	33740630	1583	1583	1583	1583	0
377	20230731	132500	33740630	1583	1583	1583	1583	3
378	20230731	132400	33735881	1583	1583	1583	1583	0
379	20230731	132300	33735881	1583	1583	1583	1583	0
380	20230731	132200	33735881	1583	1583	1583	1583	0
381	20230731	132100	33735881	1583	1583	1583	1583	0
382	20230731	132000	33735881	1583	1583	1583	1583	0
383	20230731	131900	33735881	1583	1583	1583	1583	0
384	20230731	131800	33735881	1583	1583	1583	1583	0
385	20230731	131700	33735881	1583	1583	1583	1583	10
386	20230731	131600	33720051	1583	1583	1583	1583	0
387	20230731	131500	33720051	1583	1583	1583	1583	0
388	20230731	131400	33720051	1583	1583	1583	1583	0
389	20230731	131300	33720051	1583	1583	1583	1583	0
390	20230731	131200	33720051	1583	1583	1583	1583	0
391	20230731	131100	33720051	1583	1583	1583	1583	0
392	20230731	131000	33720051	1583	1583	1583	1583	0
393	20230731	130900	33720051	1583	1583	1583	1583	0
394	20230731	130800	33720051	1583	1583	1583	1583	100
395	20230731	130700	33561751	1583	1583	1583	1583	0
396	20230731	130600	33561751	1583	1583	1583	1583	0
397	20230731	130500	33561751	1583	1583	1583	1583	0
398	20230731	130400	33561751	1583	1583	1583	1583	0
399	20230731	130300	33561751	1583	1583	1583	1583	0
400	20230731	130200	33561751	1583	1583	1583	1583	0
401	20230731	130100	33561751	1583	1583	1583	1583	0
402	20230731	130000	33561751	1583	1583	1583	1583	0
403	20230731	125900	33561751	1583	1583	1583	1583	0
404	20230731	125800	33561751	1583	1583	1583	1583	0
405	20230731	125700	33561751	1583	1583	1583	1583	200
406	20230731	125600	33245151	1583	1583	1583	1583	0
407	20230731	125500	33245151	1583	1583	1583	1583	0
408	20230731	125400	33245151	1583	1583	1583	1583	10
409	20230731	125300	33229321	1583	1583	1583	1583	0
410	20230731	125200	33229321	1583	1583	1583	1583	0
411	20230731	125100	33229321	1583	1583	1583	1583	0
412	20230731	125000	33229321	1583	1583	1583	1583	0
413	20230731	124900	33229321	1583	1583	1583	1583	0
414	20230731	124800	33229321	1583	1583	1583	1583	50
415	20230731	124700	33150171	1583	1583	1583	1583	0
416	20230731	124600	33150171	1583	1583	1583	1583	0
417	20230731	124500	33150171	1583	1583	1583	1583	0
418	20230731	124400	33150171	1583	1583	1583	1583	0
419	20230731	124300	33150171	1583	1583	1583	1583	0
420	20230731	124200	33150171	1583	1583	1583	1583	0
421	20230731	124100	33150171	1583	1583	1583	1583	3
422	20230731	124000	33145422	1582	1582	1582	1582	925
423	20230731	123900	31682072	1582	1582	1582	1582	0
424	20230731	123800	31682072	1582	1582	1582	1582	20
425	20230731	123700	31650432	1580	1580	1580	1580	0
426	20230731	123600	31650432	1580	1580	1580	1580	0
427	20230731	123500	31650432	1580	1580	1580	1580	0
428	20230731	123400	31650432	1580	1580	1580	1580	0
429	20230731	123300	31650432	1580	1580	1580	1580	0
430	20230731	123200	31650432	1580	1580	1580	1580	0
431	20230731	123100	31650432	1580	1580	1580	1580	0
432	20230731	123000	31650432	1580	1580	1580	1580	75
433	20230731	122900	31531932	1580	1580	1580	1580	0
434	20230731	122800	31531932	1580	1580	1580	1580	2
435	20230731	122700	31528772	1580	1580	1580	1580	0
436	20230731	122600	31528772	1580	1580	1580	1580	0
437	20230731	122500	31528772	1580	1580	1580	1580	0
438	20230731	122400	31528772	1580	1580	1580	1580	0
439	20230731	122300	31528772	1580	1580	1580	1580	0
440	20230731	122200	31528772	1580	1580	1580	1580	0
441	20230731	122100	31528772	1580	1580	1580	1580	0
442	20230731	122000	31528772	1580	1580	1580	1580	0
443	20230731	121900	31528772	1580	1580	1580	1580	0
444	20230731	121800	31528772	1580	1580	1580	1580	185
445	20230731	121700	31236472	1580	1580	1580	1580	0
446	20230731	121600	31236472	1580	1580	1580	1580	2
447	20230731	121500	31233312	1584	1584	1584	1584	0
448	20230731	121400	31233312	1584	1584	1584	1584	0
449	20230731	121300	31233312	1584	1584	1584	1584	0
450	20230731	121200	31233312	1584	1584	1584	1584	0
451	20230731	121100	31233312	1584	1584	1584	1584	5
452	20230731	121000	31225392	1584	1584	1584	1584	0
453	20230731	120900	31225392	1584	1584	1584	1584	0
454	20230731	120800	31225392	1584	1582	1584	1580	894
455	20230731	120700	29810360	1580	1580	1580	1580	0
456	20230731	120600	29810360	1580	1580	1580	1580	0
457	20230731	120500	29810360	1580	1580	1580	1580	0
458	20230731	120400	29810360	1580	1580	1580	1580	0
459	20230731	120300	29810360	1580	1580	1580	1580	350
460	20230731	120200	29257360	1584	1584	1584	1584	1
461	20230731	120100	29255776	1580	1580	1580	1580	0
462	20230731	120000	29255776	1580	1580	1580	1580	0
463	20230731	115900	29255776	1580	1580	1580	1580	0
464	20230731	115800	29255776	1580	1580	1580	1580	0
465	20230731	115700	29255776	1580	1581	1581	1580	34
466	20230731	115600	29202032	1584	1584	1584	1584	0
467	20230731	115500	29202032	1584	1584	1584	1584	0
468	20230731	115400	29202032	1584	1584	1584	1584	0
469	20230731	115300	29202032	1584	1584	1584	1584	0
470	20230731	115200	29202032	1584	1584	1584	1584	0
471	20230731	115100	29202032	1584	1584	1584	1584	0
472	20230731	115000	29202032	1584	1584	1584	1584	0
473	20230731	114900	29202032	1584	1584	1584	1584	0
474	20230731	114800	29202032	1584	1584	1584	1584	0
475	20230731	114700	29202032	1584	1584	1584	1584	200
476	20230731	114600	28885232	1584	1584	1584	1584	0
477	20230731	114500	28885232	1584	1584	1584	1584	0
478	20230731	114400	28885232	1584	1584	1584	1584	0
479	20230731	114300	28885232	1584	1584	1584	1584	0
480	20230731	114200	28885232	1584	1584	1584	1584	0
481	20230731	114100	28885232	1584	1584	1584	1584	0
482	20230731	114000	28885232	1584	1584	1584	1584	1
483	20230731	113900	28883648	1583	1584	1584	1583	480
484	20230731	113800	28123486	1584	1584	1584	1584	100
485	20230731	113700	27965086	1584	1584	1584	1584	1
486	20230731	113600	27963502	1583	1583	1583	1583	0
487	20230731	113500	27963502	1583	1583	1583	1583	0
488	20230731	113400	27963502	1583	1583	1583	1583	0
489	20230731	113300	27963502	1583	1583	1583	1583	0
490	20230731	113200	27963502	1583	1583	1583	1583	202
491	20230731	113100	27643736	1583	1580	1583	1580	523
492	20230731	113000	26816196	1580	1580	1580	1580	67
493	20230731	112900	26710336	1580	1580	1580	1580	800
494	20230731	112800	25446336	1580	1580	1580	1580	0
495	20230731	112700	25446336	1580	1580	1580	1580	0
496	20230731	112600	25446336	1580	1580	1580	1580	133
497	20230731	112500	25236196	1580	1580	1580	1580	60
498	20230731	112400	25141396	1580	1580	1580	1580	0
499	20230731	112300	25141396	1580	1580	1580	1580	0
500	20230731	112200	25141396	1580	1580	1580	1580	0
501	20230731	112100	25141396	1580	1580	1580	1580	0
502	20230731	112000	25141396	1580	1580	1580	1580	0
503	20230731	111900	25141396	1580	1577	1580	1570	843
504	20230731	111800	23815748	1580	1580	1580	1580	0
505	20230731	111700	23815748	1580	1580	1580	1580	0
506	20230731	111600	23815748	1580	1580	1580	1580	0
507	20230731	111500	23815748	1580	1580	1580	1580	0
508	20230731	111400	23815748	1580	1580	1580	1580	5
509	20230731	111300	23807848	1576	1576	1576	1576	0
510	20230731	111200	23807848	1576	1576	1576	1576	0
511	20230731	111100	23807848	1576	1576	1576	1576	0
512	20230731	111000	23807848	1576	1576	1576	1576	0
513	20230731	110900	23807848	1576	1576	1576	1576	13
514	20230731	110800	23787360	1577	1577	1577	1577	8
515	20230731	110700	23774744	1577	1577	1577	1577	2
516	20230731	110600	23771590	1580	1580	1580	1580	0
517	20230731	110500	23771590	1580	1580	1580	1580	96
518	20230731	110400	23619910	1580	1580	1580	1580	0
519	20230731	110300	23619910	1580	1580	1580	1580	0
520	20230731	110200	23619910	1580	1580	1580	1580	274
521	20230731	110100	23186990	1580	1580	1580	1580	400
522	20230731	110000	22554990	1580	1580	1580	1580	400
523	20230731	105900	21922990	1579	1579	1579	1579	132
524	20230731	105800	21714562	1576	1576	1576	1576	0
525	20230731	105700	21714562	1576	1576	1576	1576	0
526	20230731	105600	21714562	1576	1576	1576	1576	0
527	20230731	105500	21714562	1576	1576	1576	1576	0
528	20230731	105400	21714562	1576	1576	1576	1576	0
529	20230731	105300	21714562	1576	1576	1576	1576	0
530	20230731	105200	21714562	1576	1576	1576	1576	0
531	20230731	105100	21714562	1576	1576	1576	1576	0
532	20230731	105000	21714562	1576	1576	1576	1576	0
533	20230731	104900	21714562	1576	1576	1576	1576	0
534	20230731	104800	21714562	1576	1576	1576	1576	0
535	20230731	104700	21714562	1576	1576	1576	1576	0
536	20230731	104600	21714562	1576	1576	1576	1576	0
537	20230731	104500	21714562	1576	1576	1576	1576	0
538	20230731	104400	21714562	1576	1576	1576	1576	0
539	20230731	104300	21714562	1576	1576	1576	1576	0
540	20230731	104200	21714562	1576	1576	1576	1576	0
541	20230731	104100	21714562	1576	1576	1576	1576	0
542	20230731	104000	21714562	1576	1576	1576	1576	0
543	20230731	103900	21714562	1576	1576	1576	1576	0
544	20230731	103800	21714562	1576	1576	1576	1576	0
545	20230731	103700	21714562	1576	1576	1576	1576	0
546	20230731	103600	21714562	1576	1576	1576	1576	0
547	20230731	103500	21714562	1576	1576	1576	1576	0
548	20230731	103400	21714562	1576	1576	1576	1576	0
549	20230731	103300	21714562	1576	1576	1576	1576	0
550	20230731	103200	21714562	1576	1576	1576	1576	37
551	20230731	103100	21656250	1576	1576	1576	1576	0
552	20230731	103000	21656250	1576	1576	1576	1576	0
553	20230731	102900	21656250	1576	1576	1576	1576	1
554	20230731	102800	21654674	1576	1576	1576	1576	0
555	20230731	102700	21654674	1576	1576	1576	1576	0
556	20230731	102600	21654674	1576	1576	1576	1576	0
557	20230731	102500	21654674	1576	1579	1579	1576	600
558	20230731	102400	20708454	1579	1579	1579	1579	0
559	20230731	102300	20708454	1579	1579	1579	1579	0
560	20230731	102200	20708454	1579	1579	1579	1579	200
561	20230731	102100	20392654	1580	1580	1580	1580	0
562	20230731	102000	20392654	1580	1580	1580	1580	0
563	20230731	101900	20392654	1580	1580	1580	1580	0
564	20230731	101800	20392654	1580	1580	1580	1580	20
565	20230731	101700	20361054	1580	1580	1580	1580	0
566	20230731	101600	20361054	1580	1579	1580	1579	401
567	20230731	101500	19727475	1578	1578	1578	1578	143
568	20230731	101400	19501821	1578	1578	1578	1578	400
569	20230731	101300	18870621	1578	1578	1578	1578	15
570	20230731	101200	18846951	1578	1577	1579	1577	819
571	20230731	101100	17553972	1577	1577	1577	1577	100
572	20230731	101000	17396272	1577	1577	1577	1577	100
573	20230731	100900	17238572	1576	1576	1576	1576	202
574	20230731	100800	16920220	1576	1575	1576	1575	51
575	20230731	100700	16839894	1575	1575	1575	1575	0
576	20230731	100600	16839894	1575	1575	1575	1575	400
577	20230731	100500	16209894	1573	1573	1573	1573	271
578	20230731	100400	15783611	1573	1573	1573	1573	0
579	20230731	100300	15783611	1573	1573	1573	1573	0
580	20230731	100200	15783611	1573	1573	1573	1573	0
581	20230731	100100	15783611	1573	1573	1573	1573	0
582	20230731	100000	15783611	1573	1573	1573	1573	1
583	20230731	095900	15782038	1570	1570	1570	1570	0
584	20230731	095800	15782038	1570	1570	1570	1570	5
585	20230731	095700	15774188	1570	1570	1570	1570	289
586	20230731	095600	15320458	1570	1570	1570	1570	354
587	20230731	095500	14764678	1570	1570	1570	1570	0
588	20230731	095400	14764678	1570	1569	1570	1569	14
589	20230731	095300	14742711	1569	1569	1569	1569	1
590	20230731	095200	14741142	1570	1570	1570	1570	0
591	20230731	095100	14741142	1570	1570	1570	1570	0
592	20230731	095000	14741142	1570	1570	1570	1570	0
593	20230731	094900	14741142	1570	1570	1570	1570	0
594	20230731	094800	14741142	1570	1570	1570	1570	0
595	20230731	094700	14741142	1570	1570	1570	1570	0
596	20230731	094600	14741142	1570	1570	1570	1570	0
597	20230731	094500	14741142	1570	1570	1570	1570	0
598	20230731	094400	14741142	1570	1570	1570	1570	0
599	20230731	094300	14741142	1570	1570	1570	1570	0
600	20230731	094200	14741142	1570	1570	1570	1570	1
601	20230731	094100	14739572	1560	1555	1560	1555	5400
602	20230731	094000	6315702	1555	1555	1555	1555	102
603	20230731	093900	6157092	1555	1560	1560	1555	299
604	20230731	093800	5692072	1555	1559	1559	1555	25
605	20230731	093700	5653173	1560	1560	1560	1560	1
606	20230731	093600	5651613	1560	1565	1565	1560	874
607	20230731	093500	4288093	1565	1565	1565	1565	0
608	20230731	093400	4288093	1565	1569	1569	1565	100
609	20230731	093300	4131397	1570	1575	1575	1570	129
610	20230731	093200	3928352	1575	1575	1575	1575	0
611	20230731	093100	3928352	1575	1575	1575	1575	105
612	20230731	093000	3762977	1574	1574	1574	1574	5
613	20230731	092900	3755107	1570	1570	1570	1570	0
614	20230731	092800	3755107	1570	1570	1570	1570	75
615	20230731	092700	3637357	1570	1565	1570	1565	253
616	20230731	092600	3240158	1565	1565	1565	1565	545
617	20230731	092500	2387233	1565	1565	1565	1565	2
618	20230731	092400	2384103	1566	1566	1566	1566	200
619	20230731	092300	2070903	1570	1570	1570	1570	0
620	20230731	092200	2070903	1570	1570	1570	1570	0
621	20230731	092100	2070903	1570	1569	1570	1569	26
622	20230731	092000	2030096	1570	1570	1570	1570	0
623	20230731	091900	2030096	1570	1570	1570	1570	0
624	20230731	091800	2030096	1570	1570	1570	1570	0
625	20230731	091700	2030096	1570	1570	1570	1569	200
626	20230731	091600	1716102	1570	1570	1570	1570	0
627	20230731	091500	1716102	1570	1570	1570	1570	0
628	20230731	091400	1716102	1570	1570	1570	1570	0
629	20230731	091300	1716102	1570	1570	1570	1570	201
630	20230731	091200	1400532	1570	1569	1570	1569	100
631	20230731	091100	1243540	1570	1570	1570	1570	0
632	20230731	091000	1243540	1570	1570	1570	1570	0
633	20230731	090900	1243540	1570	1570	1570	1570	210
634	20230731	090800	913840	1560	1560	1560	1560	0
635	20230731	090700	913840	1560	1560	1560	1560	0
636	20230731	090600	913840	1560	1560	1560	1560	3
637	20230731	090500	909160	1570	1569	1570	1569	40
638	20230731	090400	846364	1569	1569	1569	1569	20
639	20230731	090300	814984	1569	1569	1569	1569	26
640	20230731	090200	774190	1560	1560	1560	1560	84
641	20230731	090100	643150	1570	1570	1570	1570	10
642	20230731	090000	627450	1565	1570	1570	1565	400