KissMeData/196450/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201000	141060539	1640	1640	1640	1640	6916
3	20230731	200900	141060539	1640	1640	1640	1640	0
4	20230731	200800	141060539	1640	1640	1640	1640	0
5	20230731	200700	141060539	1640	1640	1640	1640	0
6	20230731	200600	141060539	1640	1640	1640	1640	0
7	20230731	200500	141060539	1640	1640	1640	1640	0
8	20230731	200400	141060539	1640	1640	1640	1640	0
9	20230731	200300	141060539	1640	1640	1640	1640	0
10	20230731	200200	141060539	1640	1640	1640	1640	0
11	20230731	200100	141060539	1640	1640	1640	1640	0
12	20230731	200000	141060539	1640	1640	1640	1640	0
13	20230731	195900	141060539	1640	1640	1640	1640	0
14	20230731	195800	141060539	1640	1640	1640	1640	0
15	20230731	195700	141060539	1640	1640	1640	1640	0
16	20230731	195600	141060539	1640	1640	1640	1640	0
17	20230731	195500	141060539	1640	1640	1640	1640	0
18	20230731	195400	141060539	1640	1640	1640	1640	0
19	20230731	195300	141060539	1640	1640	1640	1640	0
20	20230731	195200	141060539	1640	1640	1640	1640	0
21	20230731	195100	141060539	1640	1640	1640	1640	0
22	20230731	195000	141060539	1640	1640	1640	1640	0
23	20230731	194900	141060539	1640	1640	1640	1640	0
24	20230731	194800	141060539	1640	1640	1640	1640	0
25	20230731	194700	141060539	1640	1640	1640	1640	0
26	20230731	194600	141060539	1640	1640	1640	1640	0
27	20230731	194500	141060539	1640	1640	1640	1640	0
28	20230731	194400	141060539	1640	1640	1640	1640	0
29	20230731	194300	141060539	1640	1640	1640	1640	0
30	20230731	194200	141060539	1640	1640	1640	1640	0
31	20230731	194100	141060539	1640	1640	1640	1640	0
32	20230731	194000	141060539	1640	1640	1640	1640	6916
33	20230731	193900	141060539	1640	1640	1640	1640	0
34	20230731	193800	141060539	1640	1640	1640	1640	0
35	20230731	193700	141060539	1640	1640	1640	1640	0
36	20230731	193600	141060539	1640	1640	1640	1640	0
37	20230731	193500	141060539	1640	1640	1640	1640	0
38	20230731	193400	141060539	1640	1640	1640	1640	0
39	20230731	193300	141060539	1640	1640	1640	1640	0
40	20230731	193200	141060539	1640	1640	1640	1640	0
41	20230731	193100	141060539	1640	1640	1640	1640	0
42	20230731	193000	141060539	1640	1640	1640	1640	0
43	20230731	192900	141060539	1640	1640	1640	1640	0
44	20230731	192800	141060539	1640	1640	1640	1640	0
45	20230731	192700	141060539	1640	1640	1640	1640	0
46	20230731	192600	141060539	1640	1640	1640	1640	0
47	20230731	192500	141060539	1640	1640	1640	1640	0
48	20230731	192400	141060539	1640	1640	1640	1640	0
49	20230731	192300	141060539	1640	1640	1640	1640	0
50	20230731	192200	141060539	1640	1640	1640	1640	0
51	20230731	192100	141060539	1640	1640	1640	1640	0
52	20230731	192000	141060539	1640	1640	1640	1640	0
53	20230731	191900	141060539	1640	1640	1640	1640	0
54	20230731	191800	141060539	1640	1640	1640	1640	0
55	20230731	191700	141060539	1640	1640	1640	1640	0
56	20230731	191600	141060539	1640	1640	1640	1640	0
57	20230731	191500	141060539	1640	1640	1640	1640	0
58	20230731	191400	141060539	1640	1640	1640	1640	0
59	20230731	191300	141060539	1640	1640	1640	1640	0
60	20230731	191200	141060539	1640	1640	1640	1640	0
61	20230731	191100	141060539	1640	1640	1640	1640	0
62	20230731	191000	141060539	1640	1640	1640	1640	6916
63	20230731	190900	141060539	1640	1640	1640	1640	0
64	20230731	190800	141060539	1640	1640	1640	1640	0
65	20230731	190700	141060539	1640	1640	1640	1640	0
66	20230731	190600	141060539	1640	1640	1640	1640	0
67	20230731	190500	141060539	1640	1640	1640	1640	0
68	20230731	190400	141060539	1640	1640	1640	1640	0
69	20230731	190300	141060539	1640	1640	1640	1640	0
70	20230731	190200	141060539	1640	1640	1640	1640	0
71	20230731	190100	141060539	1640	1640	1640	1640	0
72	20230731	190000	141060539	1640	1640	1640	1640	0
73	20230731	185900	141060539	1640	1640	1640	1640	0
74	20230731	185800	141060539	1640	1640	1640	1640	0
75	20230731	185700	141060539	1640	1640	1640	1640	0
76	20230731	185600	141060539	1640	1640	1640	1640	0
77	20230731	185500	141060539	1640	1640	1640	1640	0
78	20230731	185400	141060539	1640	1640	1640	1640	0
79	20230731	185300	141060539	1640	1640	1640	1640	0
80	20230731	185200	141060539	1640	1640	1640	1640	0
81	20230731	185100	141060539	1640	1640	1640	1640	0
82	20230731	185000	141060539	1640	1640	1640	1640	0
83	20230731	184900	141060539	1640	1640	1640	1640	0
84	20230731	184800	141060539	1640	1640	1640	1640	0
85	20230731	184700	141060539	1640	1640	1640	1640	0
86	20230731	184600	141060539	1640	1640	1640	1640	0
87	20230731	184500	141060539	1640	1640	1640	1640	0
88	20230731	184400	141060539	1640	1640	1640	1640	0
89	20230731	184300	141060539	1640	1640	1640	1640	0
90	20230731	184200	141060539	1640	1640	1640	1640	0
91	20230731	184100	141060539	1640	1640	1640	1640	0
92	20230731	184000	141060539	1640	1640	1640	1640	6916
93	20230731	183900	141060539	1640	1640	1640	1640	0
94	20230731	183800	141060539	1640	1640	1640	1640	0
95	20230731	183700	141060539	1640	1640	1640	1640	0
96	20230731	183600	141060539	1640	1640	1640	1640	0
97	20230731	183500	141060539	1640	1640	1640	1640	0
98	20230731	183400	141060539	1640	1640	1640	1640	0
99	20230731	183300	141060539	1640	1640	1640	1640	0
100	20230731	183200	141060539	1640	1640	1640	1640	0
101	20230731	183100	141060539	1640	1640	1640	1640	0
102	20230731	183000	141060539	1640	1640	1640	1640	0
103	20230731	182900	141060539	1640	1640	1640	1640	0
104	20230731	182800	141060539	1640	1640	1640	1640	0
105	20230731	182700	141060539	1640	1640	1640	1640	0
106	20230731	182600	141060539	1640	1640	1640	1640	0
107	20230731	182500	141060539	1640	1640	1640	1640	0
108	20230731	182400	141060539	1640	1640	1640	1640	0
109	20230731	182300	141060539	1640	1640	1640	1640	0
110	20230731	182200	141060539	1640	1640	1640	1640	0
111	20230731	182100	141060539	1640	1640	1640	1640	0
112	20230731	182000	141060539	1640	1640	1640	1640	0
113	20230731	181900	141060539	1640	1640	1640	1640	0
114	20230731	181800	141060539	1640	1640	1640	1640	0
115	20230731	181700	141060539	1640	1640	1640	1640	0
116	20230731	181600	141060539	1640	1640	1640	1640	0
117	20230731	181500	141060539	1640	1640	1640	1640	0
118	20230731	181400	141060539	1640	1640	1640	1640	0
119	20230731	181300	141060539	1640	1640	1640	1640	0
120	20230731	181200	141060539	1640	1640	1640	1640	0
121	20230731	181100	141060539	1640	1640	1640	1640	0
122	20230731	181000	141060539	1640	1640	1640	1640	6916
123	20230731	180900	141060539	1640	1640	1640	1640	0
124	20230731	180800	141060539	1640	1640	1640	1640	0
125	20230731	180700	141060539	1640	1640	1640	1640	0
126	20230731	180600	141060539	1640	1640	1640	1640	0
127	20230731	180500	141060539	1640	1640	1640	1640	0
128	20230731	180400	141060539	1640	1640	1640	1640	0
129	20230731	180300	141060539	1640	1640	1640	1640	0
130	20230731	180200	141060539	1640	1640	1640	1640	0
131	20230731	180100	141060539	1640	1640	1640	1640	0
132	20230731	180000	141060539	1640	1640	1640	1640	0
133	20230731	175900	141060539	1640	1640	1640	1640	0
134	20230731	175800	141060539	1640	1640	1640	1640	0
135	20230731	175700	141060539	1640	1640	1640	1640	0
136	20230731	175600	141060539	1640	1640	1640	1640	0
137	20230731	175500	141060539	1640	1640	1640	1640	0
138	20230731	175400	141060539	1640	1640	1640	1640	0
139	20230731	175300	141060539	1640	1640	1640	1640	0
140	20230731	175200	141060539	1640	1640	1640	1640	0
141	20230731	175100	141060539	1640	1640	1640	1640	0
142	20230731	175000	141060539	1640	1640	1640	1640	0
143	20230731	174900	141060539	1640	1640	1640	1640	0
144	20230731	174800	141060539	1640	1640	1640	1640	0
145	20230731	174700	141060539	1640	1640	1640	1640	0
146	20230731	174600	141060539	1640	1640	1640	1640	0
147	20230731	174500	141060539	1640	1640	1640	1640	0
148	20230731	174400	141060539	1640	1640	1640	1640	0
149	20230731	174300	141060539	1640	1640	1640	1640	0
150	20230731	174200	141060539	1640	1640	1640	1640	0
151	20230731	174100	141060539	1640	1640	1640	1640	0
152	20230731	174000	141060539	1640	1640	1640	1640	6916
153	20230731	173900	141060539	1640	1640	1640	1640	0
154	20230731	173800	141060539	1640	1640	1640	1640	0
155	20230731	173700	141060539	1640	1640	1640	1640	0
156	20230731	173600	141060539	1640	1640	1640	1640	0
157	20230731	173500	141060539	1640	1640	1640	1640	0
158	20230731	173400	141060539	1640	1640	1640	1640	0
159	20230731	173300	141060539	1640	1640	1640	1640	0
160	20230731	173200	141060539	1640	1640	1640	1640	0
161	20230731	173100	141060539	1640	1640	1640	1640	0
162	20230731	173000	141060539	1640	1640	1640	1640	0
163	20230731	172900	141060539	1640	1640	1640	1640	0
164	20230731	172800	141060539	1640	1640	1640	1640	0
165	20230731	172700	141060539	1640	1640	1640	1640	0
166	20230731	172600	141060539	1640	1640	1640	1640	0
167	20230731	172500	141060539	1640	1640	1640	1640	0
168	20230731	172400	141060539	1640	1640	1640	1640	0
169	20230731	172300	141060539	1640	1640	1640	1640	0
170	20230731	172200	141060539	1640	1640	1640	1640	0
171	20230731	172100	141060539	1640	1640	1640	1640	0
172	20230731	172000	141060539	1640	1640	1640	1640	0
173	20230731	171900	141060539	1640	1640	1640	1640	0
174	20230731	171800	141060539	1640	1640	1640	1640	0
175	20230731	171700	141060539	1640	1640	1640	1640	0
176	20230731	171600	141060539	1640	1640	1640	1640	0
177	20230731	171500	141060539	1640	1640	1640	1640	0
178	20230731	171400	141060539	1640	1640	1640	1640	0
179	20230731	171300	141060539	1640	1640	1640	1640	0
180	20230731	171200	141060539	1640	1640	1640	1640	0
181	20230731	171100	141060539	1640	1640	1640	1640	0
182	20230731	171000	141060539	1640	1640	1640	1640	6916
183	20230731	170900	141060539	1640	1640	1640	1640	0
184	20230731	170800	141060539	1640	1640	1640	1640	0
185	20230731	170700	141060539	1640	1640	1640	1640	0
186	20230731	170600	141060539	1640	1640	1640	1640	0
187	20230731	170500	141060539	1640	1640	1640	1640	0
188	20230731	170400	141060539	1640	1640	1640	1640	0
189	20230731	170300	141060539	1640	1640	1640	1640	0
190	20230731	170200	141060539	1640	1640	1640	1640	0
191	20230731	170100	141060539	1640	1640	1640	1640	0
192	20230731	170000	141060539	1640	1640	1640	1640	0
193	20230731	165900	141060539	1640	1640	1640	1640	0
194	20230731	165800	141060539	1640	1640	1640	1640	0
195	20230731	165700	141060539	1640	1640	1640	1640	0
196	20230731	165600	141060539	1640	1640	1640	1640	0
197	20230731	165500	141060539	1640	1640	1640	1640	0
198	20230731	165400	141060539	1640	1640	1640	1640	0
199	20230731	165300	141060539	1640	1640	1640	1640	0
200	20230731	165200	141060539	1640	1640	1640	1640	0
201	20230731	165100	141060539	1640	1640	1640	1640	0
202	20230731	165000	141060539	1640	1640	1640	1640	0
203	20230731	164900	141060539	1640	1640	1640	1640	0
204	20230731	164800	141060539	1640	1640	1640	1640	0
205	20230731	164700	141060539	1640	1640	1640	1640	0
206	20230731	164600	141060539	1640	1640	1640	1640	0
207	20230731	164500	141060539	1640	1640	1640	1640	0
208	20230731	164400	141060539	1640	1640	1640	1640	0
209	20230731	164300	141060539	1640	1640	1640	1640	0
210	20230731	164200	141060539	1640	1640	1640	1640	0
211	20230731	164100	141060539	1640	1640	1640	1640	0
212	20230731	164000	141060539	1640	1640	1640	1640	6916
213	20230731	163900	141060539	1640	1640	1640	1640	0
214	20230731	163800	141060539	1640	1640	1640	1640	0
215	20230731	163700	141060539	1640	1640	1640	1640	0
216	20230731	163600	141060539	1640	1640	1640	1640	0
217	20230731	163500	141060539	1640	1640	1640	1640	0
218	20230731	163400	141060539	1640	1640	1640	1640	0
219	20230731	163300	141060539	1640	1640	1640	1640	0
220	20230731	163200	141060539	1640	1640	1640	1640	0
221	20230731	163100	141060539	1640	1640	1640	1640	0
222	20230731	163000	141060539	1640	1640	1640	1640	0
223	20230731	162900	141060539	1640	1640	1640	1640	0
224	20230731	162800	141060539	1640	1640	1640	1640	0
225	20230731	162700	141060539	1640	1640	1640	1640	0
226	20230731	162600	141060539	1640	1640	1640	1640	0
227	20230731	162500	141060539	1640	1640	1640	1640	0
228	20230731	162400	141060539	1640	1640	1640	1640	0
229	20230731	162300	141060539	1640	1640	1640	1640	0
230	20230731	162200	141060539	1640	1640	1640	1640	0
231	20230731	162100	141060539	1640	1640	1640	1640	0
232	20230731	162000	141060539	1640	1640	1640	1640	0
233	20230731	161900	141060539	1640	1640	1640	1640	0
234	20230731	161800	141060539	1640	1640	1640	1640	0
235	20230731	161700	141060539	1640	1640	1640	1640	0
236	20230731	161600	141060539	1640	1640	1640	1640	0
237	20230731	161500	141060539	1640	1640	1640	1640	0
238	20230731	161400	141060539	1640	1640	1640	1640	0
239	20230731	161300	141060539	1640	1640	1640	1640	0
240	20230731	161200	141060539	1640	1640	1640	1640	0
241	20230731	161100	141060539	1640	1640	1640	1640	0
242	20230731	161000	141060539	1640	1640	1640	1640	6916
243	20230731	160900	141060539	1640	1640	1640	1640	0
244	20230731	160800	141060539	1640	1640	1640	1640	0
245	20230731	160700	141060539	1640	1640	1640	1640	0
246	20230731	160600	141060539	1640	1640	1640	1640	0
247	20230731	160500	141060539	1640	1640	1640	1640	0
248	20230731	160400	141060539	1640	1640	1640	1640	0
249	20230731	160300	141060539	1640	1640	1640	1640	0
250	20230731	160200	141060539	1640	1640	1640	1640	0
251	20230731	160100	141060539	1640	1640	1640	1640	0
252	20230731	160000	141060539	1640	1640	1640	1640	0
253	20230731	155900	141060539	1640	1640	1640	1640	0
254	20230731	155800	141060539	1640	1640	1640	1640	0
255	20230731	155700	141060539	1640	1640	1640	1640	0
256	20230731	155600	141060539	1640	1640	1640	1640	0
257	20230731	155500	141060539	1640	1640	1640	1640	0
258	20230731	155400	141060539	1640	1640	1640	1640	0
259	20230731	155300	141060539	1640	1640	1640	1640	0
260	20230731	155200	141060539	1640	1640	1640	1640	0
261	20230731	155100	141060539	1640	1640	1640	1640	0
262	20230731	155000	141060539	1640	1640	1640	1640	0
263	20230731	154900	141060539	1640	1640	1640	1640	0
264	20230731	154800	141060539	1640	1640	1640	1640	0
265	20230731	154700	141060539	1640	1640	1640	1640	0
266	20230731	154600	141060539	1640	1640	1640	1640	0
267	20230731	154500	141060539	1640	1640	1640	1640	0
268	20230731	154400	141060539	1640	1640	1640	1640	0
269	20230731	154300	141060539	1640	1640	1640	1640	0
270	20230731	154200	141060539	1640	1640	1640	1640	0
271	20230731	154100	141060539	1640	1640	1640	1640	0
272	20230731	154000	141060539	1640	1640	1640	1640	6916
273	20230731	153900	141060539	1640	1640	1640	1640	0
274	20230731	153800	141060539	1640	1640	1640	1640	0
275	20230731	153700	141060539	1640	1640	1640	1640	0
276	20230731	153600	141060539	1640	1640	1640	1640	0
277	20230731	153500	141060539	1640	1640	1640	1640	0
278	20230731	153400	141060539	1640	1640	1640	1640	0
279	20230731	153300	141060539	1640	1640	1640	1640	0
280	20230731	153200	141060539	1640	1640	1640	1640	0
281	20230731	153100	141060539	1640	1640	1640	1640	0
282	20230731	153000	141060539	1640	1640	1640	1640	6916
283	20230731	152900	129718299	1655	1655	1655	1655	0
284	20230731	152800	129718299	1655	1655	1655	1655	0
285	20230731	152700	129718299	1655	1655	1655	1655	0
286	20230731	152600	129718299	1655	1655	1655	1655	0
287	20230731	152500	129718299	1655	1655	1655	1655	0
288	20230731	152400	129718299	1655	1655	1655	1655	0
289	20230731	152300	129718299	1655	1655	1655	1655	0
290	20230731	152200	129718299	1655	1655	1655	1655	0
291	20230731	152100	129718299	1655	1655	1655	1655	0
292	20230731	152000	129718299	1655	1655	1655	1655	0
293	20230731	151900	129718299	1655	1633	1655	1633	14
294	20230731	151800	129695349	1659	1659	1659	1630	2008
295	20230731	151700	126419208	1659	1659	1659	1659	1
296	20230731	151600	126417549	1638	1664	1664	1638	15
297	20230731	151500	126392719	1666	1637	1666	1630	3739
298	20230731	151400	120284450	1657	1657	1657	1657	1
299	20230731	151300	120282793	1632	1632	1632	1632	0
300	20230731	151200	120282793	1632	1642	1642	1632	4612
301	20230731	151100	112734652	1642	1643	1643	1642	1852
302	20230731	151000	109693229	1641	1649	1649	1641	4800
303	20230731	150900	101807564	1647	1647	1647	1647	600
304	20230731	150800	100819364	1646	1651	1651	1643	131
305	20230731	150700	100603765	1651	1655	1655	1651	38
306	20230731	150600	100541000	1656	1656	1656	1656	0
307	20230731	150500	100541000	1656	1656	1656	1656	1
308	20230731	150400	100539344	1656	1656	1656	1656	3
309	20230731	150300	100534376	1659	1659	1659	1659	1
310	20230731	150200	100532717	1657	1657	1657	1657	0
311	20230731	150100	100532717	1657	1660	1660	1657	1008
312	20230731	150000	98860441	1660	1660	1660	1660	0
313	20230731	145900	98860441	1660	1660	1660	1660	0
314	20230731	145800	98860441	1660	1661	1661	1660	310
315	20230731	145700	98345832	1676	1660	1676	1658	101
316	20230731	145600	98178351	1662	1662	1662	1662	0
317	20230731	145500	98178351	1662	1662	1662	1662	40
318	20230731	145400	98111871	1678	1678	1678	1678	42
319	20230731	145300	98041395	1678	1678	1678	1678	0
320	20230731	145200	98041395	1678	1678	1678	1678	0
321	20230731	145100	98041395	1678	1678	1678	1678	0
322	20230731	145000	98041395	1678	1678	1678	1678	18
323	20230731	144900	98011191	1678	1678	1678	1678	50
324	20230731	144800	97927291	1678	1678	1678	1678	0
325	20230731	144700	97927291	1678	1678	1678	1678	80
326	20230731	144600	97793051	1678	1666	1678	1666	721
327	20230731	144500	96591853	1679	1679	1679	1679	0
328	20230731	144400	96591853	1679	1679	1679	1679	20
329	20230731	144300	96558273	1679	1679	1679	1679	0
330	20230731	144200	96558273	1679	1679	1679	1679	0
331	20230731	144100	96558273	1679	1679	1679	1679	0
332	20230731	144000	96558273	1679	1679	1679	1679	0
333	20230731	143900	96558273	1679	1679	1679	1679	0
334	20230731	143800	96558273	1679	1679	1679	1679	0
335	20230731	143700	96558273	1679	1679	1679	1679	0
336	20230731	143600	96558273	1679	1679	1679	1679	0
337	20230731	143500	96558273	1679	1679	1679	1679	1
338	20230731	143400	96556594	1665	1665	1665	1665	0
339	20230731	143300	96556594	1665	1665	1665	1665	0
340	20230731	143200	96556594	1665	1665	1665	1665	0
341	20230731	143100	96556594	1665	1665	1665	1665	10
342	20230731	143000	96539944	1665	1665	1665	1665	0
343	20230731	142900	96539944	1665	1665	1665	1665	0
344	20230731	142800	96539944	1665	1665	1665	1665	0
345	20230731	142700	96539944	1665	1665	1665	1665	0
346	20230731	142600	96539944	1665	1665	1665	1665	0
347	20230731	142500	96539944	1665	1665	1665	1665	0
348	20230731	142400	96539944	1665	1665	1665	1665	0
349	20230731	142300	96539944	1665	1665	1665	1665	0
350	20230731	142200	96539944	1665	1665	1665	1665	0
351	20230731	142100	96539944	1665	1665	1665	1665	95
352	20230731	142000	96381769	1679	1660	1679	1660	67
353	20230731	141900	96270292	1661	1661	1661	1661	0
354	20230731	141800	96270292	1661	1661	1661	1661	0
355	20230731	141700	96270292	1661	1661	1661	1661	30
356	20230731	141600	96220462	1661	1661	1661	1661	0
357	20230731	141500	96220462	1661	1661	1661	1661	0
358	20230731	141400	96220462	1661	1661	1661	1661	0
359	20230731	141300	96220462	1661	1657	1661	1657	10
360	20230731	141200	96203878	1656	1656	1656	1656	0
361	20230731	141100	96203878	1656	1652	1656	1652	5590
362	20230731	141000	86967748	1652	1652	1652	1652	0
363	20230731	140900	86967748	1652	1652	1652	1652	0
364	20230731	140800	86967748	1652	1652	1652	1652	0
365	20230731	140700	86967748	1652	1652	1652	1652	0
366	20230731	140600	86967748	1652	1652	1652	1652	0
367	20230731	140500	86967748	1652	1647	1652	1647	5866
368	20230731	140400	77302466	1647	1646	1647	1646	585
369	20230731	140300	76339256	1645	1645	1645	1645	0
370	20230731	140200	76339256	1645	1647	1647	1645	136
371	20230731	140100	76115432	1647	1647	1647	1647	0
372	20230731	140000	76115432	1647	1648	1648	1647	41
373	20230731	135900	76047870	1648	1648	1648	1648	1
374	20230731	135800	76046222	1648	1648	1648	1648	161
375	20230731	135700	75780894	1649	1649	1649	1649	6
376	20230731	135600	75771000	1650	1650	1650	1650	38
377	20230731	135500	75708300	1650	1651	1651	1650	255
378	20230731	135400	75287512	1652	1652	1652	1652	0
379	20230731	135300	75287512	1652	1652	1652	1652	0
380	20230731	135200	75287512	1652	1652	1652	1652	0
381	20230731	135100	75287512	1652	1652	1652	1652	0
382	20230731	135000	75287512	1652	1652	1652	1652	0
383	20230731	134900	75287512	1652	1652	1652	1652	0
384	20230731	134800	75287512	1652	1652	1652	1652	198
385	20230731	134700	74960416	1652	1652	1652	1652	0
386	20230731	134600	74960416	1652	1652	1652	1652	0
387	20230731	134500	74960416	1652	1652	1652	1652	0
388	20230731	134400	74960416	1652	1652	1652	1652	0
389	20230731	134300	74960416	1652	1652	1652	1652	0
390	20230731	134200	74960416	1652	1652	1652	1652	338
391	20230731	134100	74402040	1652	1652	1652	1652	1
392	20230731	134000	74400388	1650	1650	1650	1650	0
393	20230731	133900	74400388	1650	1650	1650	1650	0
394	20230731	133800	74400388	1650	1650	1650	1650	0
395	20230731	133700	74400388	1650	1650	1650	1650	0
396	20230731	133600	74400388	1650	1650	1650	1650	0
397	20230731	133500	74400388	1650	1650	1650	1650	0
398	20230731	133400	74400388	1650	1650	1650	1650	0
399	20230731	133300	74400388	1650	1650	1650	1650	0
400	20230731	133200	74400388	1650	1650	1650	1650	0
401	20230731	133100	74400388	1650	1652	1652	1650	2000
402	20230731	133000	71100385	1652	1652	1652	1652	0
403	20230731	132900	71100385	1652	1652	1652	1652	0
404	20230731	132800	71100385	1652	1656	1656	1652	5000
405	20230731	132700	62837010	1656	1656	1656	1656	0
406	20230731	132600	62837010	1656	1656	1656	1656	0
407	20230731	132500	62837010	1656	1665	1665	1656	999
408	20230731	132400	61182562	1672	1672	1672	1672	0
409	20230731	132300	61182562	1672	1672	1672	1672	1
410	20230731	132200	61180890	1657	1658	1658	1657	78
411	20230731	132100	61051637	1662	1662	1662	1662	2
412	20230731	132000	61048313	1662	1662	1662	1662	0
413	20230731	131900	61048313	1662	1662	1662	1662	488
414	20230731	131800	60237257	1662	1662	1662	1662	0
415	20230731	131700	60237257	1662	1662	1662	1662	1
416	20230731	131600	60235595	1662	1662	1662	1662	7
417	20230731	131500	60223961	1662	1662	1662	1662	0
418	20230731	131400	60223961	1662	1662	1662	1662	0
419	20230731	131300	60223961	1662	1662	1662	1662	0
420	20230731	131200	60223961	1662	1662	1662	1662	0
421	20230731	131100	60223961	1662	1662	1662	1662	0
422	20230731	131000	60223961	1662	1662	1662	1662	0
423	20230731	130900	60223961	1662	1662	1662	1662	0
424	20230731	130800	60223961	1662	1662	1662	1662	0
425	20230731	130700	60223961	1662	1662	1662	1662	0
426	20230731	130600	60223961	1662	1662	1662	1662	0
427	20230731	130500	60223961	1662	1662	1662	1662	0
428	20230731	130400	60223961	1662	1662	1662	1662	0
429	20230731	130300	60223961	1662	1661	1662	1661	460
430	20230731	130200	59459450	1662	1662	1662	1662	0
431	20230731	130100	59459450	1662	1662	1662	1662	0
432	20230731	130000	59459450	1662	1662	1662	1662	0
433	20230731	125900	59459450	1662	1650	1662	1650	173
434	20230731	125800	59173988	1650	1660	1660	1650	828
435	20230731	125700	57806556	1659	1659	1659	1659	0
436	20230731	125600	57806556	1659	1659	1659	1659	0
437	20230731	125500	57806556	1659	1659	1659	1659	0
438	20230731	125400	57806556	1659	1659	1659	1659	0
439	20230731	125300	57806556	1659	1659	1659	1659	0
440	20230731	125200	57806556	1659	1659	1659	1659	12
441	20230731	125100	57786648	1660	1660	1660	1660	0
442	20230731	125000	57786648	1660	1660	1660	1660	356
443	20230731	124900	57195688	1663	1663	1663	1663	332
444	20230731	124800	56643572	1663	1665	1665	1663	2334
445	20230731	124700	52760034	1667	1668	1668	1667	57
446	20230731	124600	52664969	1669	1669	1669	1669	10
447	20230731	124500	52648279	1678	1678	1678	1678	0
448	20230731	124400	52648279	1678	1678	1678	1678	0
449	20230731	124300	52648279	1678	1678	1678	1678	0
450	20230731	124200	52648279	1678	1678	1678	1678	1
451	20230731	124100	52646601	1669	1669	1669	1669	0
452	20230731	124000	52646601	1669	1669	1669	1669	0
453	20230731	123900	52646601	1669	1669	1669	1669	0
454	20230731	123800	52646601	1669	1669	1669	1669	0
455	20230731	123700	52646601	1669	1669	1669	1669	0
456	20230731	123600	52646601	1669	1669	1669	1669	139
457	20230731	123500	52414610	1668	1668	1668	1668	0
458	20230731	123400	52414610	1668	1668	1668	1668	0
459	20230731	123300	52414610	1668	1668	1668	1668	0
460	20230731	123200	52414610	1668	1668	1668	1668	0
461	20230731	123100	52414610	1668	1668	1668	1668	0
462	20230731	123000	52414610	1668	1670	1670	1668	709
463	20230731	122900	51231198	1670	1670	1670	1670	0
464	20230731	122800	51231198	1670	1670	1670	1670	94
465	20230731	122700	51074218	1680	1680	1680	1680	0
466	20230731	122600	51074218	1680	1680	1680	1680	1
467	20230731	122500	51072538	1670	1670	1670	1670	0
468	20230731	122400	51072538	1670	1670	1670	1670	0
469	20230731	122300	51072538	1670	1670	1670	1670	0
470	20230731	122200	51072538	1670	1670	1670	1670	8
471	20230731	122100	51059178	1670	1670	1670	1670	500
472	20230731	122000	50224178	1670	1670	1670	1670	0
473	20230731	121900	50224178	1670	1671	1671	1670	1523
474	20230731	121800	47679766	1672	1672	1672	1672	6
475	20230731	121700	47669734	1672	1672	1672	1672	0
476	20230731	121600	47669734	1672	1672	1672	1672	0
477	20230731	121500	47669734	1672	1674	1674	1672	345
478	20230731	121400	47092469	1680	1680	1680	1680	0
479	20230731	121300	47092469	1680	1680	1680	1680	0
480	20230731	121200	47092469	1680	1680	1680	1680	0
481	20230731	121100	47092469	1680	1680	1680	1680	0
482	20230731	121000	47092469	1680	1680	1680	1680	0
483	20230731	120900	47092469	1680	1680	1680	1680	0
484	20230731	120800	47092469	1680	1680	1680	1680	0
485	20230731	120700	47092469	1680	1680	1680	1680	0
486	20230731	120600	47092469	1680	1680	1680	1680	0
487	20230731	120500	47092469	1680	1680	1680	1680	0
488	20230731	120400	47092469	1680	1680	1680	1680	0
489	20230731	120300	47092469	1680	1680	1680	1680	0
490	20230731	120200	47092469	1680	1680	1680	1680	50
491	20230731	120100	47008469	1680	1680	1680	1680	0
492	20230731	120000	47008469	1680	1680	1680	1680	0
493	20230731	115900	47008469	1680	1680	1680	1680	306
494	20230731	115800	46494389	1673	1673	1673	1673	0
495	20230731	115700	46494389	1673	1673	1673	1673	0
496	20230731	115600	46494389	1673	1673	1673	1673	0
497	20230731	115500	46494389	1673	1673	1673	1673	0
498	20230731	115400	46494389	1673	1673	1673	1673	0
499	20230731	115300	46494389	1673	1673	1673	1673	0
500	20230731	115200	46494389	1673	1680	1680	1673	575
501	20230731	115100	45531714	1680	1680	1680	1680	298
502	20230731	115000	45031074	1680	1680	1680	1680	0
503	20230731	114900	45031074	1680	1680	1680	1680	0
504	20230731	114800	45031074	1680	1680	1680	1680	50
505	20230731	114700	44947074	1680	1680	1680	1680	100
506	20230731	114600	44779074	1680	1680	1680	1680	0
507	20230731	114500	44779074	1680	1680	1680	1680	0
508	20230731	114400	44779074	1680	1680	1680	1680	0
509	20230731	114300	44779074	1680	1680	1680	1680	0
510	20230731	114200	44779074	1680	1680	1680	1680	0
511	20230731	114100	44779074	1680	1680	1680	1680	0
512	20230731	114000	44779074	1680	1680	1680	1680	0
513	20230731	113900	44779074	1680	1680	1680	1680	0
514	20230731	113800	44779074	1680	1680	1680	1680	0
515	20230731	113700	44779074	1680	1680	1680	1680	0
516	20230731	113600	44779074	1680	1680	1680	1680	0
517	20230731	113500	44779074	1680	1680	1680	1680	0
518	20230731	113400	44779074	1680	1680	1680	1680	0
519	20230731	113300	44779074	1680	1680	1680	1680	0
520	20230731	113200	44779074	1680	1680	1680	1680	0
521	20230731	113100	44779074	1680	1680	1680	1680	0
522	20230731	113000	44779074	1680	1680	1680	1680	0
523	20230731	112900	44779074	1680	1680	1680	1680	1
524	20230731	112800	44777394	1680	1680	1680	1680	0
525	20230731	112700	44777394	1680	1680	1680	1680	0
526	20230731	112600	44777394	1680	1680	1680	1680	0
527	20230731	112500	44777394	1680	1680	1680	1680	0
528	20230731	112400	44777394	1680	1680	1680	1680	0
529	20230731	112300	44777394	1680	1680	1680	1680	0
530	20230731	112200	44777394	1680	1680	1680	1680	0
531	20230731	112100	44777394	1680	1680	1680	1680	0
532	20230731	112000	44777394	1680	1680	1680	1680	0
533	20230731	111900	44777394	1680	1680	1680	1680	0
534	20230731	111800	44777394	1680	1675	1680	1675	510
535	20230731	111700	43923094	1676	1676	1676	1676	0
536	20230731	111600	43923094	1676	1676	1676	1676	0
537	20230731	111500	43923094	1676	1676	1676	1676	0
538	20230731	111400	43923094	1676	1676	1676	1676	0
539	20230731	111300	43923094	1676	1676	1676	1676	0
540	20230731	111200	43923094	1676	1676	1676	1676	6
541	20230731	111100	43913038	1680	1680	1680	1680	200
542	20230731	111000	43577038	1680	1680	1680	1680	222
543	20230731	110900	43204078	1680	1680	1680	1680	328
544	20230731	110800	42653038	1680	1680	1680	1680	0
545	20230731	110700	42653038	1680	1680	1680	1680	0
546	20230731	110600	42653038	1680	1680	1680	1680	0
547	20230731	110500	42653038	1680	1680	1680	1680	0
548	20230731	110400	42653038	1680	1680	1680	1680	0
549	20230731	110300	42653038	1680	1680	1680	1680	0
550	20230731	110200	42653038	1680	1680	1680	1680	0
551	20230731	110100	42653038	1680	1680	1680	1680	0
552	20230731	110000	42653038	1680	1680	1680	1680	0
553	20230731	105900	42653038	1680	1680	1680	1680	3
554	20230731	105800	42647998	1673	1673	1673	1673	0
555	20230731	105700	42647998	1673	1673	1673	1673	0
556	20230731	105600	42647998	1673	1673	1673	1673	0
557	20230731	105500	42647998	1673	1673	1673	1673	71
558	20230731	105400	42529215	1674	1674	1674	1674	0
559	20230731	105300	42529215	1674	1674	1674	1674	55
560	20230731	105200	42437145	1680	1680	1680	1680	0
561	20230731	105100	42437145	1680	1680	1680	1680	0
562	20230731	105000	42437145	1680	1680	1680	1680	0
563	20230731	104900	42437145	1680	1680	1680	1680	0
564	20230731	104800	42437145	1680	1680	1680	1680	0
565	20230731	104700	42437145	1680	1680	1680	1680	0
566	20230731	104600	42437145	1680	1680	1680	1680	0
567	20230731	104500	42437145	1680	1680	1680	1680	1
568	20230731	104400	42435465	1681	1681	1681	1681	0
569	20230731	104300	42435465	1681	1681	1681	1681	0
570	20230731	104200	42435465	1681	1681	1681	1681	0
571	20230731	104100	42435465	1681	1681	1681	1681	0
572	20230731	104000	42435465	1681	1681	1681	1681	0
573	20230731	103900	42435465	1681	1681	1681	1681	0
574	20230731	103800	42435465	1681	1681	1681	1681	0
575	20230731	103700	42435465	1681	1681	1681	1681	0
576	20230731	103600	42435465	1681	1681	1681	1681	0
577	20230731	103500	42435465	1681	1681	1681	1681	0
578	20230731	103400	42435465	1681	1681	1681	1681	0
579	20230731	103300	42435465	1681	1681	1681	1681	0
580	20230731	103200	42435465	1681	1681	1681	1681	1000
581	20230731	103100	40754465	1681	1681	1681	1681	0
582	20230731	103000	40754465	1681	1681	1681	1681	4
583	20230731	102900	40747741	1681	1681	1681	1681	1
584	20230731	102800	40746060	1671	1671	1671	1671	621
585	20230731	102700	39708369	1671	1670	1671	1670	33
586	20230731	102600	39653256	1671	1671	1671	1671	1
587	20230731	102500	39651585	1671	1671	1671	1671	0
588	20230731	102400	39651585	1671	1671	1671	1671	0
589	20230731	102300	39651585	1671	1671	1671	1671	0
590	20230731	102200	39651585	1671	1671	1671	1671	0
591	20230731	102100	39651585	1671	1671	1671	1671	0
592	20230731	102000	39651585	1671	1671	1671	1671	603
593	20230731	101900	38643972	1672	1673	1673	1672	119
594	20230731	101800	38445003	1671	1671	1671	1671	23
595	20230731	101700	38406570	1692	1692	1692	1692	0
596	20230731	101600	38406570	1692	1692	1692	1692	2
597	20230731	101500	38403186	1692	1692	1692	1692	2
598	20230731	101400	38399802	1669	1669	1669	1669	0
599	20230731	101300	38399802	1669	1669	1669	1669	0
600	20230731	101200	38399802	1669	1669	1669	1669	36
601	20230731	101100	38339718	1668	1663	1668	1663	354
602	20230731	101000	37750686	1668	1668	1668	1668	0
603	20230731	100900	37750686	1668	1668	1670	1668	713
604	20230731	100800	36561350	1668	1668	1668	1668	500
605	20230731	100700	35727350	1668	1666	1668	1666	480
606	20230731	100600	34927303	1664	1661	1664	1661	745
607	20230731	100500	33689470	1661	1661	1661	1661	0
608	20230731	100400	33689470	1661	1661	1661	1661	0
609	20230731	100300	33689470	1661	1660	1661	1660	495
610	20230731	100200	32867764	1660	1660	1660	1660	0
611	20230731	100100	32867764	1660	1660	1660	1660	0
612	20230731	100000	32867764	1660	1660	1660	1660	0
613	20230731	095900	32867764	1660	1660	1660	1660	0
614	20230731	095800	32867764	1660	1660	1660	1660	1
615	20230731	095700	32866104	1656	1661	1661	1656	2
616	20230731	095600	32862787	1661	1661	1661	1661	10
617	20230731	095500	32846177	1662	1662	1662	1662	0
618	20230731	095400	32846177	1662	1662	1662	1662	0
619	20230731	095300	32846177	1662	1662	1662	1662	0
620	20230731	095200	32846177	1662	1662	1662	1662	1
621	20230731	095100	32844515	1661	1661	1661	1661	110
622	20230731	095000	32661805	1656	1660	1660	1656	12
623	20230731	094900	32641927	1658	1655	1658	1655	11
624	20230731	094800	32623710	1656	1655	1656	1655	11
625	20230731	094700	32605495	1656	1656	1656	1656	0
626	20230731	094600	32605495	1656	1655	1656	1655	45
627	20230731	094500	32530980	1656	1653	1656	1653	30
628	20230731	094400	32481330	1653	1647	1653	1647	11
629	20230731	094300	32463153	1656	1650	1656	1650	150
630	20230731	094200	32215071	1650	1650	1653	1650	454
631	20230731	094100	31465957	1645	1645	1645	1645	0
632	20230731	094000	31465957	1645	1662	1662	1645	42
633	20230731	093900	31396170	1662	1670	1670	1662	3
634	20230731	093800	31391168	1646	1650	1650	1646	340
635	20230731	093700	30830172	1649	1649	1649	1649	50
636	20230731	093600	30747722	1640	1649	1649	1640	2
637	20230731	093500	30744433	1655	1655	1655	1655	0
638	20230731	093400	30744433	1655	1655	1655	1655	0
639	20230731	093300	30744433	1655	1649	1655	1649	1212
640	20230731	093200	28742294	1637	1637	1637	1637	0
641	20230731	093100	28742294	1637	1642	1642	1637	601
642	20230731	093000	27756569	1640	1640	1640	1640	0
643	20230731	092900	27756569	1640	1640	1640	1640	1
644	20230731	092800	27754929	1662	1662	1662	1662	0
645	20230731	092700	27754929	1662	1637	1662	1637	4
646	20230731	092600	27748306	1662	1662	1662	1662	3
647	20230731	092500	27743320	1636	1663	1663	1636	2
648	20230731	092400	27740021	1637	1637	1637	1637	0
649	20230731	092300	27740021	1637	1637	1637	1637	319
650	20230731	092200	27217818	1663	1628	1663	1628	522
651	20230731	092100	26351268	1641	1643	1643	1641	6261
652	20230731	092000	16070965	1642	1642	1642	1642	0
653	20230731	091900	16070965	1642	1642	1642	1642	1
654	20230731	091800	16069323	1642	1642	1642	1642	0
655	20230731	091700	16069323	1642	1663	1664	1642	384
656	20230731	091600	15430742	1663	1663	1663	1663	0
657	20230731	091500	15430742	1663	1663	1663	1663	0
658	20230731	091400	15430742	1663	1660	1663	1640	2723
659	20230731	091300	10910304	1660	1663	1664	1660	2810
660	20230731	091200	6242379	1699	1666	1699	1662	1265
661	20230731	091100	4137910	1666	1666	1709	1666	3
662	20230731	091000	4132869	1664	1664	1664	1664	81
663	20230731	090900	3998085	1709	1709	1709	1709	2
664	20230731	090800	3994667	1664	1709	1709	1664	4
665	20230731	090700	3987876	1664	1664	1664	1664	1
666	20230731	090600	3986212	1709	1693	1709	1693	68
667	20230731	090500	3871065	1693	1693	1693	1693	0
668	20230731	090400	3871065	1693	1662	1693	1662	1001
669	20230731	090300	2181251	1672	1663	1672	1662	1090
670	20230731	090200	368523	1663	1663	1663	1663	1
671	20230731	090100	366860	1660	1660	1660	1660	0
672	20230731	090000	366860	1660	1660	1660	1660	221