KissMeData/090150/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194200	310593332	1554	1554	1554	1554	12526
3	20230731	194100	310593332	1554	1554	1554	1554	0
4	20230731	194000	310593332	1554	1554	1554	1554	0
5	20230731	193900	310593332	1554	1554	1554	1554	0
6	20230731	193800	310593332	1554	1554	1554	1554	0
7	20230731	193700	310593332	1554	1554	1554	1554	0
8	20230731	193600	310593332	1554	1554	1554	1554	0
9	20230731	193500	310593332	1554	1554	1554	1554	0
10	20230731	193400	310593332	1554	1554	1554	1554	0
11	20230731	193300	310593332	1554	1554	1554	1554	0
12	20230731	193200	310593332	1554	1554	1554	1554	0
13	20230731	193100	310593332	1554	1554	1554	1554	0
14	20230731	193000	310593332	1554	1554	1554	1554	0
15	20230731	192900	310593332	1554	1554	1554	1554	0
16	20230731	192800	310593332	1554	1554	1554	1554	0
17	20230731	192700	310593332	1554	1554	1554	1554	0
18	20230731	192600	310593332	1554	1554	1554	1554	0
19	20230731	192500	310593332	1554	1554	1554	1554	0
20	20230731	192400	310593332	1554	1554	1554	1554	0
21	20230731	192300	310593332	1554	1554	1554	1554	0
22	20230731	192200	310593332	1554	1554	1554	1554	0
23	20230731	192100	310593332	1554	1554	1554	1554	0
24	20230731	192000	310593332	1554	1554	1554	1554	0
25	20230731	191900	310593332	1554	1554	1554	1554	0
26	20230731	191800	310593332	1554	1554	1554	1554	0
27	20230731	191700	310593332	1554	1554	1554	1554	0
28	20230731	191600	310593332	1554	1554	1554	1554	0
29	20230731	191500	310593332	1554	1554	1554	1554	0
30	20230731	191400	310593332	1554	1554	1554	1554	0
31	20230731	191300	310593332	1554	1554	1554	1554	0
32	20230731	191200	310593332	1554	1554	1554	1554	12526
33	20230731	191100	310593332	1554	1554	1554	1554	0
34	20230731	191000	310593332	1554	1554	1554	1554	0
35	20230731	190900	310593332	1554	1554	1554	1554	0
36	20230731	190800	310593332	1554	1554	1554	1554	0
37	20230731	190700	310593332	1554	1554	1554	1554	0
38	20230731	190600	310593332	1554	1554	1554	1554	0
39	20230731	190500	310593332	1554	1554	1554	1554	0
40	20230731	190400	310593332	1554	1554	1554	1554	0
41	20230731	190300	310593332	1554	1554	1554	1554	0
42	20230731	190200	310593332	1554	1554	1554	1554	0
43	20230731	190100	310593332	1554	1554	1554	1554	0
44	20230731	190000	310593332	1554	1554	1554	1554	0
45	20230731	185900	310593332	1554	1554	1554	1554	0
46	20230731	185800	310593332	1554	1554	1554	1554	0
47	20230731	185700	310593332	1554	1554	1554	1554	0
48	20230731	185600	310593332	1554	1554	1554	1554	0
49	20230731	185500	310593332	1554	1554	1554	1554	0
50	20230731	185400	310593332	1554	1554	1554	1554	0
51	20230731	185300	310593332	1554	1554	1554	1554	0
52	20230731	185200	310593332	1554	1554	1554	1554	0
53	20230731	185100	310593332	1554	1554	1554	1554	0
54	20230731	185000	310593332	1554	1554	1554	1554	0
55	20230731	184900	310593332	1554	1554	1554	1554	0
56	20230731	184800	310593332	1554	1554	1554	1554	0
57	20230731	184700	310593332	1554	1554	1554	1554	0
58	20230731	184600	310593332	1554	1554	1554	1554	0
59	20230731	184500	310593332	1554	1554	1554	1554	0
60	20230731	184400	310593332	1554	1554	1554	1554	0
61	20230731	184300	310593332	1554	1554	1554	1554	0
62	20230731	184200	310593332	1554	1554	1554	1554	12526
63	20230731	184100	310593332	1554	1554	1554	1554	0
64	20230731	184000	310593332	1554	1554	1554	1554	0
65	20230731	183900	310593332	1554	1554	1554	1554	0
66	20230731	183800	310593332	1554	1554	1554	1554	0
67	20230731	183700	310593332	1554	1554	1554	1554	0
68	20230731	183600	310593332	1554	1554	1554	1554	0
69	20230731	183500	310593332	1554	1554	1554	1554	0
70	20230731	183400	310593332	1554	1554	1554	1554	0
71	20230731	183300	310593332	1554	1554	1554	1554	0
72	20230731	183200	310593332	1554	1554	1554	1554	0
73	20230731	183100	310593332	1554	1554	1554	1554	0
74	20230731	183000	310593332	1554	1554	1554	1554	0
75	20230731	182900	310593332	1554	1554	1554	1554	0
76	20230731	182800	310593332	1554	1554	1554	1554	0
77	20230731	182700	310593332	1554	1554	1554	1554	0
78	20230731	182600	310593332	1554	1554	1554	1554	0
79	20230731	182500	310593332	1554	1554	1554	1554	0
80	20230731	182400	310593332	1554	1554	1554	1554	0
81	20230731	182300	310593332	1554	1554	1554	1554	0
82	20230731	182200	310593332	1554	1554	1554	1554	0
83	20230731	182100	310593332	1554	1554	1554	1554	0
84	20230731	182000	310593332	1554	1554	1554	1554	0
85	20230731	181900	310593332	1554	1554	1554	1554	0
86	20230731	181800	310593332	1554	1554	1554	1554	0
87	20230731	181700	310593332	1554	1554	1554	1554	0
88	20230731	181600	310593332	1554	1554	1554	1554	0
89	20230731	181500	310593332	1554	1554	1554	1554	0
90	20230731	181400	310593332	1554	1554	1554	1554	0
91	20230731	181300	310593332	1554	1554	1554	1554	0
92	20230731	181200	310593332	1554	1554	1554	1554	12526
93	20230731	181100	310593332	1554	1554	1554	1554	0
94	20230731	181000	310593332	1554	1554	1554	1554	0
95	20230731	180900	310593332	1554	1554	1554	1554	0
96	20230731	180800	310593332	1554	1554	1554	1554	0
97	20230731	180700	310593332	1554	1554	1554	1554	0
98	20230731	180600	310593332	1554	1554	1554	1554	0
99	20230731	180500	310593332	1554	1554	1554	1554	0
100	20230731	180400	310593332	1554	1554	1554	1554	0
101	20230731	180300	310593332	1554	1554	1554	1554	0
102	20230731	180200	310593332	1554	1554	1554	1554	0
103	20230731	180100	310593332	1554	1554	1554	1554	0
104	20230731	180000	310593332	1554	1554	1554	1554	0
105	20230731	175900	310593332	1554	1554	1554	1554	0
106	20230731	175800	310593332	1554	1554	1554	1554	0
107	20230731	175700	310593332	1554	1554	1554	1554	0
108	20230731	175600	310593332	1554	1554	1554	1554	0
109	20230731	175500	310593332	1554	1554	1554	1554	0
110	20230731	175400	310593332	1554	1554	1554	1554	0
111	20230731	175300	310593332	1554	1554	1554	1554	0
112	20230731	175200	310593332	1554	1554	1554	1554	0
113	20230731	175100	310593332	1554	1554	1554	1554	0
114	20230731	175000	310593332	1554	1554	1554	1554	0
115	20230731	174900	310593332	1554	1554	1554	1554	0
116	20230731	174800	310593332	1554	1554	1554	1554	0
117	20230731	174700	310593332	1554	1554	1554	1554	0
118	20230731	174600	310593332	1554	1554	1554	1554	0
119	20230731	174500	310593332	1554	1554	1554	1554	0
120	20230731	174400	310593332	1554	1554	1554	1554	0
121	20230731	174300	310593332	1554	1554	1554	1554	0
122	20230731	174200	310593332	1554	1554	1554	1554	12526
123	20230731	174100	310593332	1554	1554	1554	1554	0
124	20230731	174000	310593332	1554	1554	1554	1554	0
125	20230731	173900	310593332	1554	1554	1554	1554	0
126	20230731	173800	310593332	1554	1554	1554	1554	0
127	20230731	173700	310593332	1554	1554	1554	1554	0
128	20230731	173600	310593332	1554	1554	1554	1554	0
129	20230731	173500	310593332	1554	1554	1554	1554	0
130	20230731	173400	310593332	1554	1554	1554	1554	0
131	20230731	173300	310593332	1554	1554	1554	1554	0
132	20230731	173200	310593332	1554	1554	1554	1554	0
133	20230731	173100	310593332	1554	1554	1554	1554	0
134	20230731	173000	310593332	1554	1554	1554	1554	0
135	20230731	172900	310593332	1554	1554	1554	1554	0
136	20230731	172800	310593332	1554	1554	1554	1554	0
137	20230731	172700	310593332	1554	1554	1554	1554	0
138	20230731	172600	310593332	1554	1554	1554	1554	0
139	20230731	172500	310593332	1554	1554	1554	1554	0
140	20230731	172400	310593332	1554	1554	1554	1554	0
141	20230731	172300	310593332	1554	1554	1554	1554	0
142	20230731	172200	310593332	1554	1554	1554	1554	0
143	20230731	172100	310593332	1554	1554	1554	1554	0
144	20230731	172000	310593332	1554	1554	1554	1554	0
145	20230731	171900	310593332	1554	1554	1554	1554	0
146	20230731	171800	310593332	1554	1554	1554	1554	0
147	20230731	171700	310593332	1554	1554	1554	1554	0
148	20230731	171600	310593332	1554	1554	1554	1554	0
149	20230731	171500	310593332	1554	1554	1554	1554	0
150	20230731	171400	310593332	1554	1554	1554	1554	0
151	20230731	171300	310593332	1554	1554	1554	1554	0
152	20230731	171200	310593332	1554	1554	1554	1554	12526
153	20230731	171100	310593332	1554	1554	1554	1554	0
154	20230731	171000	310593332	1554	1554	1554	1554	0
155	20230731	170900	310593332	1554	1554	1554	1554	0
156	20230731	170800	310593332	1554	1554	1554	1554	0
157	20230731	170700	310593332	1554	1554	1554	1554	0
158	20230731	170600	310593332	1554	1554	1554	1554	0
159	20230731	170500	310593332	1554	1554	1554	1554	0
160	20230731	170400	310593332	1554	1554	1554	1554	0
161	20230731	170300	310593332	1554	1554	1554	1554	0
162	20230731	170200	310593332	1554	1554	1554	1554	0
163	20230731	170100	310593332	1554	1554	1554	1554	0
164	20230731	170000	310593332	1554	1554	1554	1554	0
165	20230731	165900	310593332	1554	1554	1554	1554	0
166	20230731	165800	310593332	1554	1554	1554	1554	0
167	20230731	165700	310593332	1554	1554	1554	1554	0
168	20230731	165600	310593332	1554	1554	1554	1554	0
169	20230731	165500	310593332	1554	1554	1554	1554	0
170	20230731	165400	310593332	1554	1554	1554	1554	0
171	20230731	165300	310593332	1554	1554	1554	1554	0
172	20230731	165200	310593332	1554	1554	1554	1554	0
173	20230731	165100	310593332	1554	1554	1554	1554	0
174	20230731	165000	310593332	1554	1554	1554	1554	0
175	20230731	164900	310593332	1554	1554	1554	1554	0
176	20230731	164800	310593332	1554	1554	1554	1554	0
177	20230731	164700	310593332	1554	1554	1554	1554	0
178	20230731	164600	310593332	1554	1554	1554	1554	0
179	20230731	164500	310593332	1554	1554	1554	1554	0
180	20230731	164400	310593332	1554	1554	1554	1554	0
181	20230731	164300	310593332	1554	1554	1554	1554	0
182	20230731	164200	310593332	1554	1554	1554	1554	12526
183	20230731	164100	310593332	1554	1554	1554	1554	0
184	20230731	164000	310593332	1554	1554	1554	1554	0
185	20230731	163900	310593332	1554	1554	1554	1554	0
186	20230731	163800	310593332	1554	1554	1554	1554	0
187	20230731	163700	310593332	1554	1554	1554	1554	0
188	20230731	163600	310593332	1554	1554	1554	1554	0
189	20230731	163500	310593332	1554	1554	1554	1554	0
190	20230731	163400	310593332	1554	1554	1554	1554	0
191	20230731	163300	310593332	1554	1554	1554	1554	0
192	20230731	163200	310593332	1554	1554	1554	1554	0
193	20230731	163100	310593332	1554	1554	1554	1554	0
194	20230731	163000	310593332	1554	1554	1554	1554	0
195	20230731	162900	310593332	1554	1554	1554	1554	0
196	20230731	162800	310593332	1554	1554	1554	1554	0
197	20230731	162700	310593332	1554	1554	1554	1554	0
198	20230731	162600	310593332	1554	1554	1554	1554	0
199	20230731	162500	310593332	1554	1554	1554	1554	0
200	20230731	162400	310593332	1554	1554	1554	1554	0
201	20230731	162300	310593332	1554	1554	1554	1554	0
202	20230731	162200	310593332	1554	1554	1554	1554	0
203	20230731	162100	310593332	1554	1554	1554	1554	0
204	20230731	162000	310593332	1554	1554	1554	1554	0
205	20230731	161900	310593332	1554	1554	1554	1554	0
206	20230731	161800	310593332	1554	1554	1554	1554	0
207	20230731	161700	310593332	1554	1554	1554	1554	0
208	20230731	161600	310593332	1554	1554	1554	1554	0
209	20230731	161500	310593332	1554	1554	1554	1554	0
210	20230731	161400	310593332	1554	1554	1554	1554	0
211	20230731	161300	310593332	1554	1554	1554	1554	0
212	20230731	161200	310593332	1554	1554	1554	1554	12526
213	20230731	161100	310593332	1554	1554	1554	1554	0
214	20230731	161000	310593332	1554	1554	1554	1554	0
215	20230731	160900	310593332	1554	1554	1554	1554	0
216	20230731	160800	310593332	1554	1554	1554	1554	0
217	20230731	160700	310593332	1554	1554	1554	1554	0
218	20230731	160600	310593332	1554	1554	1554	1554	0
219	20230731	160500	310593332	1554	1554	1554	1554	0
220	20230731	160400	310593332	1554	1554	1554	1554	0
221	20230731	160300	310593332	1554	1554	1554	1554	0
222	20230731	160200	310593332	1554	1554	1554	1554	0
223	20230731	160100	310593332	1554	1554	1554	1554	0
224	20230731	160000	310593332	1554	1554	1554	1554	0
225	20230731	155900	310593332	1554	1554	1554	1554	0
226	20230731	155800	310593332	1554	1554	1554	1554	0
227	20230731	155700	310593332	1554	1554	1554	1554	0
228	20230731	155600	310593332	1554	1554	1554	1554	0
229	20230731	155500	310593332	1554	1554	1554	1554	0
230	20230731	155400	310593332	1554	1554	1554	1554	0
231	20230731	155300	310593332	1554	1554	1554	1554	0
232	20230731	155200	310593332	1554	1554	1554	1554	0
233	20230731	155100	310593332	1554	1554	1554	1554	0
234	20230731	155000	310593332	1554	1554	1554	1554	0
235	20230731	154900	310593332	1554	1554	1554	1554	0
236	20230731	154800	310593332	1554	1554	1554	1554	0
237	20230731	154700	310593332	1554	1554	1554	1554	0
238	20230731	154600	310593332	1554	1554	1554	1554	0
239	20230731	154500	310593332	1554	1554	1554	1554	0
240	20230731	154400	310593332	1554	1554	1554	1554	0
241	20230731	154300	310593332	1554	1554	1554	1554	0
242	20230731	154200	310593332	1554	1554	1554	1554	12526
243	20230731	154100	310593332	1554	1554	1554	1554	0
244	20230731	154000	310593332	1554	1554	1554	1554	0
245	20230731	153900	310593332	1554	1554	1554	1554	0
246	20230731	153800	310593332	1554	1554	1554	1554	0
247	20230731	153700	310593332	1554	1554	1554	1554	0
248	20230731	153600	310593332	1554	1554	1554	1554	0
249	20230731	153500	310593332	1554	1554	1554	1554	0
250	20230731	153400	310593332	1554	1554	1554	1554	0
251	20230731	153300	310593332	1554	1554	1554	1554	0
252	20230731	153200	310593332	1554	1554	1554	1554	0
253	20230731	153100	310593332	1554	1554	1554	1554	0
254	20230731	153000	310593332	1554	1554	1554	1554	12526
255	20230731	152900	291127928	1569	1569	1569	1569	0
256	20230731	152800	291127928	1569	1569	1569	1569	0
257	20230731	152700	291127928	1569	1569	1569	1569	0
258	20230731	152600	291127928	1569	1569	1569	1569	0
259	20230731	152500	291127928	1569	1569	1569	1569	0
260	20230731	152400	291127928	1569	1569	1569	1569	0
261	20230731	152300	291127928	1569	1569	1569	1569	0
262	20230731	152200	291127928	1569	1569	1569	1569	0
263	20230731	152100	291127928	1569	1569	1569	1569	0
264	20230731	152000	291127928	1569	1569	1569	1569	0
265	20230731	151900	291127928	1569	1565	1569	1565	704
266	20230731	151800	290025466	1565	1565	1565	1565	0
267	20230731	151700	290025466	1565	1566	1566	1565	201
268	20230731	151600	289710900	1566	1559	1566	1559	22
269	20230731	151500	289676560	1567	1567	1567	1567	0
270	20230731	151400	289676560	1567	1567	1567	1567	0
271	20230731	151300	289676560	1567	1560	1567	1557	602
272	20230731	151200	288737799	1567	1560	1567	1560	326
273	20230731	151100	288229218	1567	1560	1567	1560	384
274	20230731	151000	287629478	1567	1567	1567	1567	0
275	20230731	150900	287629478	1567	1567	1567	1567	1
276	20230731	150800	287627911	1567	1567	1567	1567	0
277	20230731	150700	287627911	1567	1567	1567	1567	0
278	20230731	150600	287627911	1567	1567	1567	1567	0
279	20230731	150500	287627911	1567	1567	1567	1567	3
280	20230731	150400	287623210	1568	1568	1568	1568	0
281	20230731	150300	287623210	1568	1564	1568	1564	15
282	20230731	150200	287599739	1564	1564	1564	1564	0
283	20230731	150100	287599739	1564	1564	1564	1564	1
284	20230731	150000	287598175	1556	1560	1560	1556	1007
285	20230731	145900	286027283	1565	1565	1565	1565	1
286	20230731	145800	286025718	1566	1566	1566	1566	0
287	20230731	145700	286025718	1566	1566	1566	1566	1
288	20230731	145600	286024152	1566	1559	1566	1556	3685
289	20230731	145500	280285145	1568	1568	1568	1568	0
290	20230731	145400	280285145	1568	1568	1568	1568	0
291	20230731	145300	280285145	1568	1568	1568	1568	1
292	20230731	145200	280283577	1559	1569	1569	1559	102
293	20230731	145100	280124539	1559	1559	1559	1559	0
294	20230731	145000	280124539	1559	1559	1559	1559	91
295	20230731	144900	279982670	1559	1559	1559	1559	0
296	20230731	144800	279982670	1559	1559	1559	1559	0
297	20230731	144700	279982670	1559	1559	1559	1559	0
298	20230731	144600	279982670	1559	1559	1559	1559	0
299	20230731	144500	279982670	1559	1566	1566	1559	2859
300	20230731	144400	275520040	1566	1566	1566	1566	10
301	20230731	144300	275504380	1566	1566	1566	1566	1
302	20230731	144200	275502814	1570	1570	1570	1570	2
303	20230731	144100	275499674	1567	1571	1571	1567	1001
304	20230731	144000	273931103	1571	1571	1571	1571	0
305	20230731	143900	273931103	1571	1571	1571	1571	0
306	20230731	143800	273931103	1571	1571	1571	1571	0
307	20230731	143700	273931103	1571	1562	1571	1561	6607
308	20230731	143600	263579025	1566	1566	1566	1566	0
309	20230731	143500	263579025	1566	1566	1566	1566	0
310	20230731	143400	263579025	1566	1566	1566	1566	0
311	20230731	143300	263579025	1566	1566	1566	1566	0
312	20230731	143200	263579025	1566	1566	1566	1566	1000
313	20230731	143100	262013025	1566	1566	1566	1566	0
314	20230731	143000	262013025	1566	1566	1566	1566	0
315	20230731	142900	262013025	1566	1566	1566	1566	0
316	20230731	142800	262013025	1566	1566	1566	1566	0
317	20230731	142700	262013025	1566	1566	1566	1566	3
318	20230731	142600	262008327	1565	1565	1565	1565	1000
319	20230731	142500	260443327	1565	1565	1565	1565	4
320	20230731	142400	260437067	1556	1560	1560	1556	650
321	20230731	142300	259425538	1567	1567	1567	1567	0
322	20230731	142200	259425538	1567	1567	1567	1567	0
323	20230731	142100	259425538	1567	1567	1567	1567	0
324	20230731	142000	259425538	1567	1567	1567	1567	0
325	20230731	141900	259425538	1567	1567	1567	1567	0
326	20230731	141800	259425538	1567	1567	1567	1567	0
327	20230731	141700	259425538	1567	1567	1567	1567	0
328	20230731	141600	259425538	1567	1567	1567	1567	1
329	20230731	141500	259423971	1568	1568	1568	1568	0
330	20230731	141400	259423971	1568	1568	1568	1568	0
331	20230731	141300	259423971	1568	1561	1568	1561	11
332	20230731	141200	259406752	1560	1560	1560	1560	0
333	20230731	141100	259406752	1560	1560	1560	1560	0
334	20230731	141000	259406752	1560	1560	1560	1560	5984
335	20230731	140900	250071712	1560	1560	1560	1560	5
336	20230731	140800	250063912	1560	1560	1560	1560	1
337	20230731	140700	250062352	1560	1560	1560	1560	2
338	20230731	140600	250059232	1560	1560	1560	1560	94
339	20230731	140500	249912592	1560	1560	1560	1560	0
340	20230731	140400	249912592	1560	1560	1560	1560	50
341	20230731	140300	249834592	1560	1560	1560	1560	0
342	20230731	140200	249834592	1560	1560	1560	1560	1
343	20230731	140100	249833032	1556	1561	1561	1556	2798
344	20230731	140000	245469864	1568	1568	1568	1568	1
345	20230731	135900	245468296	1569	1562	1569	1561	2111
346	20230731	135800	242172817	1569	1569	1569	1569	0
347	20230731	135700	242172817	1569	1569	1569	1569	0
348	20230731	135600	242172817	1569	1569	1569	1569	0
349	20230731	135500	242172817	1569	1569	1569	1569	0
350	20230731	135400	242172817	1569	1569	1569	1569	1
351	20230731	135300	242171248	1562	1567	1567	1562	300
352	20230731	135200	241702148	1569	1569	1569	1569	0
353	20230731	135100	241702148	1569	1569	1569	1569	1
354	20230731	135000	241700579	1569	1569	1569	1569	0
355	20230731	134900	241700579	1569	1569	1569	1569	0
356	20230731	134800	241700579	1569	1569	1569	1569	0
357	20230731	134700	241700579	1569	1569	1569	1569	0
358	20230731	134600	241700579	1569	1569	1569	1569	0
359	20230731	134500	241700579	1569	1569	1569	1569	0
360	20230731	134400	241700579	1569	1569	1569	1569	2
361	20230731	134300	241697441	1569	1569	1569	1569	0
362	20230731	134200	241697441	1569	1561	1569	1561	3
363	20230731	134100	241692750	1569	1568	1569	1568	350
364	20230731	134000	241143788	1568	1565	1568	1565	8
365	20230731	133900	241131250	1564	1563	1564	1563	106
366	20230731	133800	240965571	1562	1562	1562	1562	993
367	20230731	133700	239414505	1562	1562	1562	1562	0
368	20230731	133600	239414505	1562	1562	1562	1562	0
369	20230731	133500	239414505	1562	1562	1562	1562	0
370	20230731	133400	239414505	1562	1563	1563	1562	2
371	20230731	133300	239411380	1563	1563	1564	1562	510
372	20230731	133200	238614304	1563	1563	1563	1563	2
373	20230731	133100	238611178	1563	1563	1563	1563	23
374	20230731	133000	238575229	1563	1563	1563	1563	0
375	20230731	132900	238575229	1563	1560	1563	1560	7425
376	20230731	132800	226988937	1560	1560	1560	1560	0
377	20230731	132700	226988937	1560	1560	1560	1560	0
378	20230731	132600	226988937	1560	1560	1560	1560	0
379	20230731	132500	226988937	1560	1560	1560	1560	0
380	20230731	132400	226988937	1560	1560	1560	1560	0
381	20230731	132300	226988937	1560	1560	1560	1560	1
382	20230731	132200	226987377	1560	1560	1560	1560	0
383	20230731	132100	226987377	1560	1560	1560	1560	0
384	20230731	132000	226987377	1560	1560	1560	1560	1
385	20230731	131900	226985817	1559	1559	1559	1559	101
386	20230731	131800	226828358	1559	1559	1559	1559	0
387	20230731	131700	226828358	1559	1559	1559	1559	1
388	20230731	131600	226826799	1560	1559	1560	1559	6500
389	20230731	131500	216686929	1555	1556	1556	1554	1433
390	20230731	131400	214458719	1560	1560	1560	1560	0
391	20230731	131300	214458719	1560	1560	1560	1560	765
392	20230731	131200	213265319	1560	1560	1560	1560	0
393	20230731	131100	213265319	1560	1560	1560	1560	0
394	20230731	131000	213265319	1560	1560	1560	1560	0
395	20230731	130900	213265319	1560	1560	1560	1560	0
396	20230731	130800	213265319	1560	1560	1560	1560	0
397	20230731	130700	213265319	1560	1560	1560	1560	0
398	20230731	130600	213265319	1560	1556	1560	1556	237
399	20230731	130500	212896539	1556	1556	1556	1555	72
400	20230731	130400	212784513	1561	1561	1561	1561	0
401	20230731	130300	212784513	1561	1561	1561	1561	0
402	20230731	130200	212784513	1561	1561	1561	1561	0
403	20230731	130100	212784513	1561	1561	1561	1561	1
404	20230731	130000	212782952	1561	1561	1561	1561	0
405	20230731	125900	212782952	1561	1561	1561	1561	0
406	20230731	125800	212782952	1561	1561	1561	1561	0
407	20230731	125700	212782952	1561	1561	1561	1561	30
408	20230731	125600	212736122	1561	1561	1561	1561	0
409	20230731	125500	212736122	1561	1561	1561	1561	0
410	20230731	125400	212736122	1561	1561	1561	1561	200
411	20230731	125300	212423922	1561	1561	1561	1561	0
412	20230731	125200	212423922	1561	1561	1561	1561	0
413	20230731	125100	212423922	1561	1560	1561	1560	4
414	20230731	125000	212417679	1555	1555	1555	1555	29
415	20230731	124900	212372584	1555	1555	1555	1555	4
416	20230731	124800	212366364	1555	1555	1555	1555	1500
417	20230731	124700	210033864	1555	1555	1555	1555	2
418	20230731	124600	210030754	1555	1555	1555	1555	2030
419	20230731	124500	206874104	1555	1555	1561	1555	575
420	20230731	124400	205979961	1561	1561	1561	1561	2
421	20230731	124300	205976839	1555	1561	1561	1555	6
422	20230731	124200	205967497	1555	1555	1555	1555	1
423	20230731	124100	205965942	1561	1561	1561	1561	1
424	20230731	124000	205964381	1561	1553	1561	1552	13707
425	20230731	123900	184688295	1560	1560	1560	1560	29
426	20230731	123800	184643055	1562	1560	1562	1560	2
427	20230731	123700	184639933	1560	1562	1562	1560	1300
428	20230731	123600	182611749	1567	1567	1567	1567	0
429	20230731	123500	182611749	1567	1567	1567	1567	0
430	20230731	123400	182611749	1567	1567	1567	1567	0
431	20230731	123300	182611749	1567	1567	1567	1567	0
432	20230731	123200	182611749	1567	1567	1567	1567	0
433	20230731	123100	182611749	1567	1567	1567	1567	0
434	20230731	123000	182611749	1567	1564	1567	1564	3
435	20230731	122900	182607051	1564	1564	1564	1564	0
436	20230731	122800	182607051	1564	1564	1564	1564	1
437	20230731	122700	182605487	1567	1567	1567	1567	1
438	20230731	122600	182603920	1567	1567	1567	1567	0
439	20230731	122500	182603920	1567	1567	1567	1567	1
440	20230731	122400	182602353	1567	1567	1567	1567	2
441	20230731	122300	182599219	1562	1562	1562	1562	11
442	20230731	122200	182582037	1567	1567	1567	1567	0
443	20230731	122100	182582037	1567	1567	1567	1567	3
444	20230731	122000	182577336	1565	1565	1565	1565	130
445	20230731	121900	182373886	1567	1567	1567	1567	0
446	20230731	121800	182373886	1567	1567	1567	1567	0
447	20230731	121700	182373886	1567	1567	1567	1567	32
448	20230731	121600	182323742	1567	1567	1567	1567	0
449	20230731	121500	182323742	1567	1567	1567	1567	0
450	20230731	121400	182323742	1567	1567	1567	1567	0
451	20230731	121300	182323742	1567	1567	1567	1567	0
452	20230731	121200	182323742	1567	1567	1567	1567	0
453	20230731	121100	182323742	1567	1567	1567	1567	0
454	20230731	121000	182323742	1567	1567	1567	1567	1001
455	20230731	120900	180755175	1567	1565	1567	1565	3
456	20230731	120800	180750476	1565	1565	1565	1565	0
457	20230731	120700	180750476	1565	1565	1565	1565	10
458	20230731	120600	180734826	1568	1568	1568	1568	0
459	20230731	120500	180734826	1568	1568	1568	1568	0
460	20230731	120400	180734826	1568	1568	1568	1568	1
461	20230731	120300	180733258	1568	1565	1568	1561	3779
462	20230731	120200	174823511	1569	1569	1569	1569	0
463	20230731	120100	174823511	1569	1569	1569	1569	0
464	20230731	120000	174823511	1569	1569	1569	1569	0
465	20230731	115900	174823511	1569	1569	1569	1569	1
466	20230731	115800	174821942	1569	1569	1569	1569	0
467	20230731	115700	174821942	1569	1569	1569	1569	0
468	20230731	115600	174821942	1569	1569	1569	1569	0
469	20230731	115500	174821942	1569	1569	1569	1569	0
470	20230731	115400	174821942	1569	1569	1569	1569	0
471	20230731	115300	174821942	1569	1565	1569	1565	268
472	20230731	115200	174402518	1566	1566	1566	1566	557
473	20230731	115100	173530256	1568	1568	1568	1568	345
474	20230731	115000	172989296	1566	1566	1566	1566	0
475	20230731	114900	172989296	1566	1566	1566	1566	206
476	20230731	114800	172666700	1563	1563	1563	1563	597
477	20230731	114700	171733589	1569	1569	1569	1569	0
478	20230731	114600	171733589	1569	1569	1569	1569	0
479	20230731	114500	171733589	1569	1569	1569	1569	0
480	20230731	114400	171733589	1569	1569	1569	1569	3
481	20230731	114300	171728882	1570	1570	1570	1570	0
482	20230731	114200	171728882	1570	1570	1570	1570	0
483	20230731	114100	171728882	1570	1570	1570	1570	0
484	20230731	114000	171728882	1570	1570	1570	1570	0
485	20230731	113900	171728882	1570	1570	1570	1570	0
486	20230731	113800	171728882	1570	1570	1570	1570	0
487	20230731	113700	171728882	1570	1563	1570	1563	2
488	20230731	113600	171725749	1570	1570	1570	1570	5
489	20230731	113500	171717899	1570	1570	1570	1570	1
490	20230731	113400	171716329	1563	1570	1570	1563	101
491	20230731	113300	171558452	1563	1563	1563	1563	300
492	20230731	113200	171089552	1570	1570	1570	1570	0
493	20230731	113100	171089552	1570	1570	1570	1570	1
494	20230731	113000	171087982	1563	1563	1563	1563	0
495	20230731	112900	171087982	1563	1563	1563	1563	400
496	20230731	112800	170462782	1571	1571	1571	1571	2
497	20230731	112700	170459640	1563	1563	1563	1563	0
498	20230731	112600	170459640	1563	1563	1563	1563	0
499	20230731	112500	170459640	1563	1563	1563	1563	2
500	20230731	112400	170456514	1571	1571	1571	1571	0
501	20230731	112300	170456514	1571	1571	1571	1571	0
502	20230731	112200	170456514	1571	1571	1571	1571	0
503	20230731	112100	170456514	1571	1572	1572	1571	30
504	20230731	112000	170409381	1571	1571	1571	1571	4
505	20230731	111900	170403097	1571	1571	1571	1571	66
506	20230731	111800	170299411	1571	1571	1571	1571	115
507	20230731	111700	170118746	1572	1572	1572	1572	0
508	20230731	111600	170118746	1572	1571	1572	1571	25
509	20230731	111500	170079468	1572	1572	1572	1572	0
510	20230731	111400	170079468	1572	1572	1572	1572	0
511	20230731	111300	170079468	1572	1572	1572	1572	160
512	20230731	111200	169827948	1572	1572	1572	1572	0
513	20230731	111100	169827948	1572	1562	1572	1562	5
514	20230731	111000	169820128	1562	1570	1570	1562	98
515	20230731	110900	169666972	1572	1572	1573	1572	572
516	20230731	110800	168767787	1572	1572	1572	1572	53
517	20230731	110700	168684471	1573	1574	1574	1573	982
518	20230731	110600	167139714	1574	1575	1575	1574	1492
519	20230731	110500	164790093	1575	1575	1575	1575	8
520	20230731	110400	164777493	1583	1583	1583	1583	27
521	20230731	110300	164734752	1583	1583	1583	1583	1
522	20230731	110200	164733169	1583	1583	1583	1583	20
523	20230731	110100	164701509	1583	1583	1583	1583	0
524	20230731	110000	164701509	1583	1583	1583	1583	2
525	20230731	105900	164698343	1583	1583	1583	1583	1
526	20230731	105800	164696760	1583	1583	1583	1583	210
527	20230731	105700	164364330	1583	1583	1583	1583	125
528	20230731	105600	164166455	1583	1583	1583	1583	56
529	20230731	105500	164077807	1583	1583	1583	1583	819
530	20230731	105400	162781330	1584	1583	1584	1583	2000
531	20230731	105300	159613565	1581	1581	1581	1581	0
532	20230731	105200	159613565	1581	1581	1581	1581	1241
533	20230731	105100	157651544	1581	1581	1581	1581	1259
534	20230731	105000	155661065	1581	1579	1581	1578	20
535	20230731	104900	155629490	1580	1585	1585	1580	1197
536	20230731	104800	153733027	1591	1591	1591	1591	0
537	20230731	104700	153733027	1591	1591	1591	1591	0
538	20230731	104600	153733027	1591	1591	1591	1588	2870
539	20230731	104500	149172709	1591	1591	1591	1591	5
540	20230731	104400	149164754	1595	1595	1595	1595	0
541	20230731	104300	149164754	1595	1595	1595	1595	0
542	20230731	104200	149164754	1595	1595	1595	1595	0
543	20230731	104100	149164754	1595	1595	1595	1591	4000
544	20230731	104000	142788844	1598	1597	1598	1597	1085
545	20230731	103900	141055230	1597	1596	1597	1596	423
546	20230731	103800	140380120	1596	1596	1596	1596	0
547	20230731	103700	140380120	1596	1596	1596	1596	820
548	20230731	103600	139071400	1596	1593	1596	1593	4460
549	20230731	103500	131955723	1593	1593	1593	1593	0
550	20230731	103400	131955723	1593	1593	1593	1593	0
551	20230731	103300	131955723	1593	1593	1593	1593	0
552	20230731	103200	131955723	1593	1593	1593	1593	0
553	20230731	103100	131955723	1593	1593	1593	1593	3
554	20230731	103000	131950944	1590	1590	1590	1590	1451
555	20230731	102900	129643854	1592	1592	1592	1591	2001
556	20230731	102800	126458272	1590	1590	1590	1590	424
557	20230731	102700	125784112	1590	1596	1596	1590	1924
558	20230731	102600	122723908	1596	1595	1596	1595	2500
559	20230731	102500	118734026	1596	1593	1596	1590	2768
560	20230731	102400	114320749	1581	1590	1594	1581	1266
561	20230731	102300	112310545	1583	1583	1583	1583	2170
562	20230731	102200	108875435	1590	1592	1595	1590	241
563	20230731	102100	108492196	1590	1590	1590	1590	2170
564	20230731	102000	105041896	1590	1585	1590	1585	1021
565	20230731	101900	103423601	1589	1582	1589	1582	1327
566	20230731	101800	101321994	1582	1581	1582	1581	479
567	20230731	101700	100564693	1581	1581	1581	1581	0
568	20230731	101600	100564693	1581	1581	1581	1581	0
569	20230731	101500	100564693	1581	1580	1581	1580	501
570	20230731	101400	99773112	1580	1580	1580	1580	1000
571	20230731	101300	98193112	1582	1582	1582	1582	0
572	20230731	101200	98193112	1582	1582	1582	1582	21
573	20230731	101100	98159890	1582	1582	1582	1582	456
574	20230731	101000	97438498	1582	1582	1582	1582	632
575	20230731	100900	96438674	1582	1579	1582	1579	2040
576	20230731	100800	93215556	1572	1579	1579	1572	15
577	20230731	100700	93191955	1579	1578	1579	1575	617
578	20230731	100600	92218929	1578	1578	1578	1578	857
579	20230731	100500	90866583	1575	1572	1575	1572	14
580	20230731	100400	90844569	1571	1571	1571	1571	71
581	20230731	100300	90733028	1571	1571	1571	1562	933
582	20230731	100200	89268185	1571	1571	1571	1571	2268
583	20230731	100100	85705157	1571	1571	1571	1571	100
584	20230731	100000	85548057	1571	1562	1571	1562	111
585	20230731	095900	85373729	1563	1562	1563	1561	331
586	20230731	095800	84856820	1561	1556	1561	1556	779
587	20230731	095700	83643965	1556	1556	1556	1556	0
588	20230731	095600	83643965	1556	1556	1556	1556	0
589	20230731	095500	83643965	1556	1556	1556	1556	1
590	20230731	095400	83642409	1556	1556	1556	1556	1
591	20230731	095300	83640853	1556	1555	1556	1555	1254
592	20230731	095200	81690369	1555	1555	1555	1555	0
593	20230731	095100	81690369	1555	1554	1555	1554	1204
594	20230731	095000	79819350	1554	1553	1554	1553	1831
595	20230731	094900	76975775	1551	1551	1551	1551	20
596	20230731	094800	76944755	1551	1551	1551	1551	0
597	20230731	094700	76944755	1551	1551	1551	1551	0
598	20230731	094600	76944755	1551	1551	1551	1550	796
599	20230731	094500	75710859	1553	1553	1553	1553	0
600	20230731	094400	75710859	1553	1553	1553	1553	0
601	20230731	094300	75710859	1553	1553	1553	1553	50
602	20230731	094200	75633209	1553	1553	1553	1553	10
603	20230731	094100	75617679	1553	1553	1553	1553	10
604	20230731	094000	75602149	1553	1553	1553	1553	3
605	20230731	093900	75597490	1550	1550	1550	1550	0
606	20230731	093800	75597490	1550	1550	1550	1550	73
607	20230731	093700	75484340	1550	1550	1550	1550	12
608	20230731	093600	75465740	1548	1548	1548	1548	74
609	20230731	093500	75351188	1548	1550	1550	1548	2
610	20230731	093400	75348090	1554	1555	1555	1554	7
611	20230731	093300	75337209	1555	1549	1555	1549	48
612	20230731	093200	75262805	1548	1545	1548	1545	205
613	20230731	093100	74945996	1545	1547	1547	1545	1348
614	20230731	093000	72862197	1547	1551	1551	1547	3137
615	20230731	092900	68007654	1548	1551	1551	1548	4885
616	20230731	092800	60444881	1549	1548	1549	1548	1245
617	20230731	092700	58517316	1549	1551	1551	1549	1904
618	20230731	092600	55567446	1551	1552	1552	1551	1484
619	20230731	092500	53265564	1557	1557	1557	1557	0
620	20230731	092400	53265564	1557	1557	1557	1557	0
621	20230731	092300	53265564	1557	1557	1557	1557	0
622	20230731	092200	53265564	1557	1557	1557	1557	0
623	20230731	092100	53265564	1557	1557	1557	1557	1
624	20230731	092000	53264007	1558	1550	1559	1548	6130
625	20230731	091900	43766450	1550	1550	1559	1550	601
626	20230731	091800	42834891	1550	1557	1557	1549	9525
627	20230731	091700	28047523	1568	1569	1569	1568	201
628	20230731	091600	27732354	1570	1569	1570	1569	200
629	20230731	091500	27418454	1570	1557	1570	1556	734
630	20230731	091400	26275794	1572	1573	1573	1556	402
631	20230731	091300	25650249	1561	1576	1576	1558	3521
632	20230731	091200	20149263	1577	1569	1577	1569	303
633	20230731	091100	19673672	1569	1570	1578	1569	2799
634	20230731	091000	15275702	1570	1570	1570	1570	6
635	20230731	090900	15266282	1570	1570	1570	1570	10
636	20230731	090800	15250582	1578	1570	1578	1570	109
637	20230731	090700	15078804	1570	1570	1570	1570	50
638	20230731	090600	15000304	1573	1578	1578	1573	605
639	20230731	090500	14048634	1578	1573	1578	1573	5
640	20230731	090400	14040764	1578	1578	1578	1578	4
641	20230731	090300	14034452	1580	1580	1580	1580	0
642	20230731	090200	14034452	1580	1580	1580	1580	187
643	20230731	090100	13738992	1570	1570	1570	1570	53
644	20230731	090000	13655782	1570	1580	1580	1570	8647