KissMeData/013360/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185300	161144430	1753	1753	1753	1753	1463
3	20230731	185200	161144430	1753	1753	1753	1753	0
4	20230731	185100	161144430	1753	1753	1753	1753	0
5	20230731	185000	161144430	1753	1753	1753	1753	0
6	20230731	184900	161144430	1753	1753	1753	1753	0
7	20230731	184800	161144430	1753	1753	1753	1753	0
8	20230731	184700	161144430	1753	1753	1753	1753	0
9	20230731	184600	161144430	1753	1753	1753	1753	0
10	20230731	184500	161144430	1753	1753	1753	1753	0
11	20230731	184400	161144430	1753	1753	1753	1753	0
12	20230731	184300	161144430	1753	1753	1753	1753	0
13	20230731	184200	161144430	1753	1753	1753	1753	0
14	20230731	184100	161144430	1753	1753	1753	1753	0
15	20230731	184000	161144430	1753	1753	1753	1753	0
16	20230731	183900	161144430	1753	1753	1753	1753	0
17	20230731	183800	161144430	1753	1753	1753	1753	0
18	20230731	183700	161144430	1753	1753	1753	1753	0
19	20230731	183600	161144430	1753	1753	1753	1753	0
20	20230731	183500	161144430	1753	1753	1753	1753	0
21	20230731	183400	161144430	1753	1753	1753	1753	0
22	20230731	183300	161144430	1753	1753	1753	1753	0
23	20230731	183200	161144430	1753	1753	1753	1753	0
24	20230731	183100	161144430	1753	1753	1753	1753	0
25	20230731	183000	161144430	1753	1753	1753	1753	0
26	20230731	182900	161144430	1753	1753	1753	1753	0
27	20230731	182800	161144430	1753	1753	1753	1753	0
28	20230731	182700	161144430	1753	1753	1753	1753	0
29	20230731	182600	161144430	1753	1753	1753	1753	0
30	20230731	182500	161144430	1753	1753	1753	1753	0
31	20230731	182400	161144430	1753	1753	1753	1753	0
32	20230731	182300	161144430	1753	1753	1753	1753	1463
33	20230731	182200	161144430	1753	1753	1753	1753	0
34	20230731	182100	161144430	1753	1753	1753	1753	0
35	20230731	182000	161144430	1753	1753	1753	1753	0
36	20230731	181900	161144430	1753	1753	1753	1753	0
37	20230731	181800	161144430	1753	1753	1753	1753	0
38	20230731	181700	161144430	1753	1753	1753	1753	0
39	20230731	181600	161144430	1753	1753	1753	1753	0
40	20230731	181500	161144430	1753	1753	1753	1753	0
41	20230731	181400	161144430	1753	1753	1753	1753	0
42	20230731	181300	161144430	1753	1753	1753	1753	0
43	20230731	181200	161144430	1753	1753	1753	1753	0
44	20230731	181100	161144430	1753	1753	1753	1753	0
45	20230731	181000	161144430	1753	1753	1753	1753	0
46	20230731	180900	161144430	1753	1753	1753	1753	0
47	20230731	180800	161144430	1753	1753	1753	1753	0
48	20230731	180700	161144430	1753	1753	1753	1753	0
49	20230731	180600	161144430	1753	1753	1753	1753	0
50	20230731	180500	161144430	1753	1753	1753	1753	0
51	20230731	180400	161144430	1753	1753	1753	1753	0
52	20230731	180300	161144430	1753	1753	1753	1753	0
53	20230731	180200	161144430	1753	1753	1753	1753	0
54	20230731	180100	161144430	1753	1753	1753	1753	0
55	20230731	180000	161144430	1753	1753	1753	1753	0
56	20230731	175900	161144430	1753	1753	1753	1753	0
57	20230731	175800	161144430	1753	1753	1753	1753	0
58	20230731	175700	161144430	1753	1753	1753	1753	0
59	20230731	175600	161144430	1753	1753	1753	1753	0
60	20230731	175500	161144430	1753	1753	1753	1753	0
61	20230731	175400	161144430	1753	1753	1753	1753	0
62	20230731	175300	161144430	1753	1753	1753	1753	1463
63	20230731	175200	161144430	1753	1753	1753	1753	0
64	20230731	175100	161144430	1753	1753	1753	1753	0
65	20230731	175000	161144430	1753	1753	1753	1753	0
66	20230731	174900	161144430	1753	1753	1753	1753	0
67	20230731	174800	161144430	1753	1753	1753	1753	0
68	20230731	174700	161144430	1753	1753	1753	1753	0
69	20230731	174600	161144430	1753	1753	1753	1753	0
70	20230731	174500	161144430	1753	1753	1753	1753	0
71	20230731	174400	161144430	1753	1753	1753	1753	0
72	20230731	174300	161144430	1753	1753	1753	1753	0
73	20230731	174200	161144430	1753	1753	1753	1753	0
74	20230731	174100	161144430	1753	1753	1753	1753	0
75	20230731	174000	161144430	1753	1753	1753	1753	0
76	20230731	173900	161144430	1753	1753	1753	1753	0
77	20230731	173800	161144430	1753	1753	1753	1753	0
78	20230731	173700	161144430	1753	1753	1753	1753	0
79	20230731	173600	161144430	1753	1753	1753	1753	0
80	20230731	173500	161144430	1753	1753	1753	1753	0
81	20230731	173400	161144430	1753	1753	1753	1753	0
82	20230731	173300	161144430	1753	1753	1753	1753	0
83	20230731	173200	161144430	1753	1753	1753	1753	0
84	20230731	173100	161144430	1753	1753	1753	1753	0
85	20230731	173000	161144430	1753	1753	1753	1753	0
86	20230731	172900	161144430	1753	1753	1753	1753	0
87	20230731	172800	161144430	1753	1753	1753	1753	0
88	20230731	172700	161144430	1753	1753	1753	1753	0
89	20230731	172600	161144430	1753	1753	1753	1753	0
90	20230731	172500	161144430	1753	1753	1753	1753	0
91	20230731	172400	161144430	1753	1753	1753	1753	0
92	20230731	172300	161144430	1753	1753	1753	1753	1463
93	20230731	172200	161144430	1753	1753	1753	1753	0
94	20230731	172100	161144430	1753	1753	1753	1753	0
95	20230731	172000	161144430	1753	1753	1753	1753	0
96	20230731	171900	161144430	1753	1753	1753	1753	0
97	20230731	171800	161144430	1753	1753	1753	1753	0
98	20230731	171700	161144430	1753	1753	1753	1753	0
99	20230731	171600	161144430	1753	1753	1753	1753	0
100	20230731	171500	161144430	1753	1753	1753	1753	0
101	20230731	171400	161144430	1753	1753	1753	1753	0
102	20230731	171300	161144430	1753	1753	1753	1753	0
103	20230731	171200	161144430	1753	1753	1753	1753	0
104	20230731	171100	161144430	1753	1753	1753	1753	0
105	20230731	171000	161144430	1753	1753	1753	1753	0
106	20230731	170900	161144430	1753	1753	1753	1753	0
107	20230731	170800	161144430	1753	1753	1753	1753	0
108	20230731	170700	161144430	1753	1753	1753	1753	0
109	20230731	170600	161144430	1753	1753	1753	1753	0
110	20230731	170500	161144430	1753	1753	1753	1753	0
111	20230731	170400	161144430	1753	1753	1753	1753	0
112	20230731	170300	161144430	1753	1753	1753	1753	0
113	20230731	170200	161144430	1753	1753	1753	1753	0
114	20230731	170100	161144430	1753	1753	1753	1753	0
115	20230731	170000	161144430	1753	1753	1753	1753	0
116	20230731	165900	161144430	1753	1753	1753	1753	0
117	20230731	165800	161144430	1753	1753	1753	1753	0
118	20230731	165700	161144430	1753	1753	1753	1753	0
119	20230731	165600	161144430	1753	1753	1753	1753	0
120	20230731	165500	161144430	1753	1753	1753	1753	0
121	20230731	165400	161144430	1753	1753	1753	1753	0
122	20230731	165300	161144430	1753	1753	1753	1753	1463
123	20230731	165200	161144430	1753	1753	1753	1753	0
124	20230731	165100	161144430	1753	1753	1753	1753	0
125	20230731	165000	161144430	1753	1753	1753	1753	0
126	20230731	164900	161144430	1753	1753	1753	1753	0
127	20230731	164800	161144430	1753	1753	1753	1753	0
128	20230731	164700	161144430	1753	1753	1753	1753	0
129	20230731	164600	161144430	1753	1753	1753	1753	0
130	20230731	164500	161144430	1753	1753	1753	1753	0
131	20230731	164400	161144430	1753	1753	1753	1753	0
132	20230731	164300	161144430	1753	1753	1753	1753	0
133	20230731	164200	161144430	1753	1753	1753	1753	0
134	20230731	164100	161144430	1753	1753	1753	1753	0
135	20230731	164000	161144430	1753	1753	1753	1753	0
136	20230731	163900	161144430	1753	1753	1753	1753	0
137	20230731	163800	161144430	1753	1753	1753	1753	0
138	20230731	163700	161144430	1753	1753	1753	1753	0
139	20230731	163600	161144430	1753	1753	1753	1753	0
140	20230731	163500	161144430	1753	1753	1753	1753	0
141	20230731	163400	161144430	1753	1753	1753	1753	0
142	20230731	163300	161144430	1753	1753	1753	1753	0
143	20230731	163200	161144430	1753	1753	1753	1753	0
144	20230731	163100	161144430	1753	1753	1753	1753	0
145	20230731	163000	161144430	1753	1753	1753	1753	0
146	20230731	162900	161144430	1753	1753	1753	1753	0
147	20230731	162800	161144430	1753	1753	1753	1753	0
148	20230731	162700	161144430	1753	1753	1753	1753	0
149	20230731	162600	161144430	1753	1753	1753	1753	0
150	20230731	162500	161144430	1753	1753	1753	1753	0
151	20230731	162400	161144430	1753	1753	1753	1753	0
152	20230731	162300	161144430	1753	1753	1753	1753	1463
153	20230731	162200	161144430	1753	1753	1753	1753	0
154	20230731	162100	161144430	1753	1753	1753	1753	0
155	20230731	162000	161144430	1753	1753	1753	1753	0
156	20230731	161900	161144430	1753	1753	1753	1753	0
157	20230731	161800	161144430	1753	1753	1753	1753	0
158	20230731	161700	161144430	1753	1753	1753	1753	0
159	20230731	161600	161144430	1753	1753	1753	1753	0
160	20230731	161500	161144430	1753	1753	1753	1753	0
161	20230731	161400	161144430	1753	1753	1753	1753	0
162	20230731	161300	161144430	1753	1753	1753	1753	0
163	20230731	161200	161144430	1753	1753	1753	1753	0
164	20230731	161100	161144430	1753	1753	1753	1753	0
165	20230731	161000	161144430	1753	1753	1753	1753	0
166	20230731	160900	161144430	1753	1753	1753	1753	0
167	20230731	160800	161144430	1753	1753	1753	1753	0
168	20230731	160700	161144430	1753	1753	1753	1753	0
169	20230731	160600	161144430	1753	1753	1753	1753	0
170	20230731	160500	161144430	1753	1753	1753	1753	0
171	20230731	160400	161144430	1753	1753	1753	1753	0
172	20230731	160300	161144430	1753	1753	1753	1753	0
173	20230731	160200	161144430	1753	1753	1753	1753	0
174	20230731	160100	161144430	1753	1753	1753	1753	0
175	20230731	160000	161144430	1753	1753	1753	1753	0
176	20230731	155900	161144430	1753	1753	1753	1753	0
177	20230731	155800	161144430	1753	1753	1753	1753	0
178	20230731	155700	161144430	1753	1753	1753	1753	0
179	20230731	155600	161144430	1753	1753	1753	1753	0
180	20230731	155500	161144430	1753	1753	1753	1753	0
181	20230731	155400	161144430	1753	1753	1753	1753	0
182	20230731	155300	161144430	1753	1753	1753	1753	1463
183	20230731	155200	161144430	1753	1753	1753	1753	0
184	20230731	155100	161144430	1753	1753	1753	1753	0
185	20230731	155000	161144430	1753	1753	1753	1753	0
186	20230731	154900	161144430	1753	1753	1753	1753	0
187	20230731	154800	161144430	1753	1753	1753	1753	0
188	20230731	154700	161144430	1753	1753	1753	1753	0
189	20230731	154600	161144430	1753	1753	1753	1753	0
190	20230731	154500	161144430	1753	1753	1753	1753	0
191	20230731	154400	161144430	1753	1753	1753	1753	0
192	20230731	154300	161144430	1753	1753	1753	1753	0
193	20230731	154200	161144430	1753	1753	1753	1753	0
194	20230731	154100	161144430	1753	1753	1753	1753	0
195	20230731	154000	161144430	1753	1753	1753	1753	0
196	20230731	153900	161144430	1753	1753	1753	1753	0
197	20230731	153800	161144430	1753	1753	1753	1753	0
198	20230731	153700	161144430	1753	1753	1753	1753	0
199	20230731	153600	161144430	1753	1753	1753	1753	0
200	20230731	153500	161144430	1753	1753	1753	1753	0
201	20230731	153400	161144430	1753	1753	1753	1753	0
202	20230731	153300	161144430	1753	1753	1753	1753	0
203	20230731	153200	161144430	1753	1753	1753	1753	0
204	20230731	153100	161144430	1753	1753	1753	1753	0
205	20230731	153000	161144430	1753	1753	1753	1753	1463
206	20230731	152900	158579791	1748	1748	1748	1748	0
207	20230731	152800	158579791	1748	1748	1748	1748	0
208	20230731	152700	158579791	1748	1748	1748	1748	0
209	20230731	152600	158579791	1748	1748	1748	1748	0
210	20230731	152500	158579791	1748	1748	1748	1748	0
211	20230731	152400	158579791	1748	1748	1748	1748	0
212	20230731	152300	158579791	1748	1748	1748	1748	0
213	20230731	152200	158579791	1748	1748	1748	1748	0
214	20230731	152100	158579791	1748	1748	1748	1748	0
215	20230731	152000	158579791	1748	1748	1748	1748	0
216	20230731	151900	158579791	1748	1748	1748	1748	47
217	20230731	151800	158497635	1742	1742	1742	1742	37
218	20230731	151700	158433181	1741	1741	1741	1741	53
219	20230731	151600	158340908	1742	1742	1742	1742	0
220	20230731	151500	158340908	1742	1742	1742	1738	1033
221	20230731	151400	156543891	1739	1739	1739	1739	0
222	20230731	151300	156543891	1739	1740	1740	1739	472
223	20230731	151200	155722955	1742	1742	1742	1742	0
224	20230731	151100	155722955	1742	1742	1742	1742	0
225	20230731	151000	155722955	1742	1742	1742	1742	0
226	20230731	150900	155722955	1742	1742	1742	1742	187
227	20230731	150800	155397201	1739	1740	1740	1739	300
228	20230731	150700	154875500	1739	1739	1739	1739	1
229	20230731	150600	154873761	1739	1743	1743	1739	555
230	20230731	150500	153907603	1741	1741	1741	1741	0
231	20230731	150400	153907603	1741	1741	1741	1741	0
232	20230731	150300	153907603	1741	1741	1741	1741	0
233	20230731	150200	153907603	1741	1741	1741	1741	13
234	20230731	150100	153884970	1740	1743	1743	1740	19
235	20230731	150000	153851868	1741	1740	1744	1740	220
236	20230731	145900	153468973	1741	1741	1741	1741	13
237	20230731	145800	153446340	1742	1742	1742	1742	0
238	20230731	145700	153446340	1742	1742	1742	1742	0
239	20230731	145600	153446340	1742	1740	1742	1737	312
240	20230731	145500	152903410	1742	1742	1742	1740	3237
241	20230731	145400	147269094	1743	1745	1745	1743	721
242	20230731	145300	146012341	1745	1745	1745	1745	0
243	20230731	145200	146012341	1745	1744	1745	1744	27
244	20230731	145100	145965240	1743	1743	1743	1743	26
245	20230731	145000	145919922	1743	1743	1743	1743	26
246	20230731	144900	145874604	1744	1744	1744	1744	326
247	20230731	144800	145306060	1744	1743	1744	1743	1727
248	20230731	144700	142295185	1743	1743	1743	1743	14
249	20230731	144600	142270783	1745	1743	1745	1743	113
250	20230731	144500	142073637	1742	1744	1744	1742	1013
251	20230731	144400	140308239	1744	1744	1744	1744	65
252	20230731	144300	140194879	1744	1745	1745	1744	21
253	20230731	144200	140158247	1744	1744	1744	1744	26
254	20230731	144100	140112903	1744	1744	1744	1744	26
255	20230731	144000	140067559	1744	1744	1744	1744	13
256	20230731	143900	140044887	1744	1746	1746	1744	3514
257	20230731	143800	133913088	1746	1746	1746	1746	26
258	20230731	143700	133867692	1746	1746	1746	1746	26
259	20230731	143600	133822296	1746	1746	1746	1746	26
260	20230731	143500	133776900	1746	1746	1746	1746	13
261	20230731	143400	133754202	1746	1746	1746	1746	27
262	20230731	143300	133707060	1746	1746	1746	1746	39
263	20230731	143200	133638966	1746	1746	1747	1746	55
264	20230731	143100	133542935	1746	1748	1748	1746	492
265	20230731	143000	132683380	1749	1748	1749	1748	40
266	20230731	142900	132613447	1749	1749	1749	1749	24
267	20230731	142800	132571471	1748	1750	1750	1748	152
268	20230731	142700	132305499	1750	1752	1752	1750	127
269	20230731	142600	132083050	1752	1751	1752	1751	29
270	20230731	142500	132032264	1751	1751	1751	1751	0
271	20230731	142400	132032264	1751	1753	1753	1751	11
272	20230731	142300	132012993	1755	1755	1755	1755	0
273	20230731	142200	132012993	1755	1755	1755	1755	0
274	20230731	142100	132012993	1755	1755	1755	1755	0
275	20230731	142000	132012993	1755	1755	1755	1755	0
276	20230731	141900	132012993	1755	1755	1755	1755	0
277	20230731	141800	132012993	1755	1755	1755	1755	0
278	20230731	141700	132012993	1755	1755	1755	1755	0
279	20230731	141600	132012993	1755	1755	1755	1755	0
280	20230731	141500	132012993	1755	1755	1755	1755	0
281	20230731	141400	132012993	1755	1755	1755	1755	0
282	20230731	141300	132012993	1755	1755	1755	1755	0
283	20230731	141200	132012993	1755	1755	1755	1755	0
284	20230731	141100	132012993	1755	1755	1755	1755	0
285	20230731	141000	132012993	1755	1755	1755	1755	0
286	20230731	140900	132012993	1755	1755	1755	1755	0
287	20230731	140800	132012993	1755	1755	1755	1755	0
288	20230731	140700	132012993	1755	1755	1755	1755	10
289	20230731	140600	131995443	1755	1755	1755	1755	0
290	20230731	140500	131995443	1755	1755	1755	1755	0
291	20230731	140400	131995443	1755	1755	1755	1755	0
292	20230731	140300	131995443	1755	1755	1755	1755	0
293	20230731	140200	131995443	1755	1755	1755	1755	10
294	20230731	140100	131977893	1757	1757	1757	1757	0
295	20230731	140000	131977893	1757	1751	1757	1751	571
296	20230731	135900	130976524	1751	1751	1751	1751	1
297	20230731	135800	130974773	1747	1749	1749	1747	203
298	20230731	135700	130619863	1750	1750	1750	1750	180
299	20230731	135600	130304863	1750	1750	1750	1750	0
300	20230731	135500	130304863	1750	1750	1750	1750	16
301	20230731	135400	130276863	1750	1750	1750	1750	150
302	20230731	135300	130014363	1752	1752	1752	1752	0
303	20230731	135200	130014363	1752	1752	1752	1752	0
304	20230731	135100	130014363	1752	1752	1752	1752	0
305	20230731	135000	130014363	1752	1752	1752	1752	1
306	20230731	134900	130012611	1754	1754	1754	1754	1
307	20230731	134800	130010857	1750	1755	1755	1750	897
308	20230731	134700	128440846	1752	1752	1752	1752	0
309	20230731	134600	128440846	1752	1752	1752	1752	0
310	20230731	134500	128440846	1752	1752	1752	1752	10
311	20230731	134400	128423326	1758	1758	1758	1758	0
312	20230731	134300	128423326	1758	1752	1758	1751	1069
313	20230731	134200	126550497	1751	1755	1755	1751	123
314	20230731	134100	126334984	1756	1756	1756	1756	10
315	20230731	134000	126317424	1758	1758	1758	1757	493
316	20230731	133900	125450970	1763	1763	1763	1763	0
317	20230731	133800	125450970	1763	1763	1763	1763	1
318	20230731	133700	125449207	1764	1764	1764	1764	1
319	20230731	133600	125447443	1766	1766	1766	1766	0
320	20230731	133500	125447443	1766	1758	1766	1758	795
321	20230731	133400	124049617	1767	1759	1767	1759	231
322	20230731	133300	123643280	1767	1767	1767	1767	0
323	20230731	133200	123643280	1767	1767	1767	1767	0
324	20230731	133100	123643280	1767	1767	1767	1767	0
325	20230731	133000	123643280	1767	1767	1767	1767	1
326	20230731	132900	123641513	1760	1764	1767	1760	623
327	20230731	132800	122541556	1761	1761	1761	1761	0
328	20230731	132700	122541556	1761	1764	1764	1761	2
329	20230731	132600	122538031	1762	1765	1765	1762	2
330	20230731	132500	122534504	1763	1763	1763	1763	1
331	20230731	132400	122532741	1766	1766	1766	1766	0
332	20230731	132300	122532741	1766	1766	1766	1766	0
333	20230731	132200	122532741	1766	1766	1766	1766	0
334	20230731	132100	122532741	1766	1766	1766	1766	0
335	20230731	132000	122532741	1766	1766	1766	1766	0
336	20230731	131900	122532741	1766	1767	1767	1766	4
337	20230731	131800	122525676	1768	1768	1768	1768	0
338	20230731	131700	122525676	1768	1768	1768	1768	1
339	20230731	131600	122523908	1769	1768	1769	1768	2
340	20230731	131500	122520371	1769	1769	1769	1769	0
341	20230731	131400	122520371	1769	1767	1769	1767	18
342	20230731	131300	122488563	1769	1769	1769	1769	58
343	20230731	131200	122385961	1769	1767	1769	1767	19
344	20230731	131100	122352386	1770	1766	1770	1766	147
345	20230731	131000	122092715	1766	1766	1766	1766	0
346	20230731	130900	122092715	1766	1766	1766	1766	56
347	20230731	130800	121993819	1766	1766	1766	1766	0
348	20230731	130700	121993819	1766	1766	1766	1766	0
349	20230731	130600	121993819	1766	1766	1766	1766	1
350	20230731	130500	121992053	1770	1760	1770	1760	300
351	20230731	130400	121464043	1760	1760	1760	1760	1
352	20230731	130300	121462283	1769	1770	1770	1759	75
353	20230731	130200	121329617	1771	1771	1771	1771	2
354	20230731	130100	121326075	1771	1772	1772	1771	16
355	20230731	130000	121297725	1772	1757	1772	1757	4
356	20230731	125900	121290653	1773	1773	1774	1757	180
357	20230731	125800	120971802	1773	1774	1774	1773	170
358	20230731	125700	120670391	1774	1771	1774	1767	3257
359	20230731	125600	114913047	1771	1758	1771	1758	7273
360	20230731	125500	102079829	1757	1756	1757	1756	1286
361	20230731	125400	99820329	1755	1756	1756	1755	125
362	20230731	125300	99600952	1756	1755	1756	1755	62
363	20230731	125200	99492088	1755	1754	1755	1754	6903
364	20230731	125100	87378125	1754	1754	1754	1754	0
365	20230731	125000	87378125	1754	1754	1754	1754	0
366	20230731	124900	87378125	1754	1754	1754	1754	10
367	20230731	124800	87360585	1754	1754	1754	1754	0
368	20230731	124700	87360585	1754	1751	1754	1751	2
369	20230731	124600	87357080	1754	1754	1754	1754	0
370	20230731	124500	87357080	1754	1754	1754	1754	2
371	20230731	124400	87353572	1754	1754	1754	1754	0
372	20230731	124300	87353572	1754	1754	1754	1754	0
373	20230731	124200	87353572	1754	1754	1754	1754	1500
374	20230731	124100	84722572	1751	1752	1752	1751	645
375	20230731	124000	83593169	1752	1752	1752	1752	50
376	20230731	123900	83505569	1754	1754	1754	1754	0
377	20230731	123800	83505569	1754	1754	1754	1754	0
378	20230731	123700	83505569	1754	1754	1754	1754	0
379	20230731	123600	83505569	1754	1754	1754	1754	10
380	20230731	123500	83488029	1754	1752	1754	1752	2
381	20230731	123400	83484523	1753	1753	1753	1753	0
382	20230731	123300	83484523	1753	1753	1753	1753	0
383	20230731	123200	83484523	1753	1752	1753	1752	191
384	20230731	123100	83149706	1753	1753	1753	1753	806
385	20230731	123000	81736788	1752	1752	1752	1752	0
386	20230731	122900	81736788	1752	1752	1752	1752	0
387	20230731	122800	81736788	1752	1752	1752	1752	0
388	20230731	122700	81736788	1752	1752	1752	1752	150
389	20230731	122600	81473988	1753	1753	1753	1753	0
390	20230731	122500	81473988	1753	1753	1753	1753	0
391	20230731	122400	81473988	1753	1753	1753	1753	1
392	20230731	122300	81472235	1753	1753	1753	1753	0
393	20230731	122200	81472235	1753	1753	1753	1753	0
394	20230731	122100	81472235	1753	1753	1753	1753	10
395	20230731	122000	81454705	1753	1751	1753	1751	18
396	20230731	121900	81423181	1751	1751	1751	1751	0
397	20230731	121800	81423181	1751	1751	1751	1751	0
398	20230731	121700	81423181	1751	1751	1751	1751	15
399	20230731	121600	81396916	1751	1751	1751	1751	0
400	20230731	121500	81396916	1751	1751	1751	1751	0
401	20230731	121400	81396916	1751	1751	1751	1751	191
402	20230731	121300	81062475	1751	1751	1751	1751	215
403	20230731	121200	80686010	1751	1751	1751	1751	10
404	20230731	121100	80668500	1751	1751	1751	1751	17
405	20230731	121000	80638733	1751	1751	1751	1751	16
406	20230731	120900	80610717	1751	1751	1751	1751	15
407	20230731	120800	80584452	1752	1752	1752	1752	1084
408	20230731	120700	78685284	1751	1751	1751	1751	0
409	20230731	120600	78685284	1751	1751	1751	1751	0
410	20230731	120500	78685284	1751	1751	1751	1751	0
411	20230731	120400	78685284	1751	1751	1751	1751	28
412	20230731	120300	78636256	1751	1752	1752	1751	50
413	20230731	120200	78548672	1751	1751	1751	1751	0
414	20230731	120100	78548672	1751	1751	1751	1751	1
415	20230731	120000	78546921	1751	1753	1753	1751	102
416	20230731	115900	78368221	1753	1753	1753	1753	16
417	20230731	115800	78340173	1753	1753	1753	1753	16
418	20230731	115700	78312125	1753	1755	1755	1753	916
419	20230731	115600	76704577	1753	1753	1753	1753	0
420	20230731	115500	76704577	1753	1753	1753	1753	15
421	20230731	115400	76678282	1753	1753	1753	1753	0
422	20230731	115300	76678282	1753	1753	1753	1753	0
423	20230731	115200	76678282	1753	1753	1753	1753	0
424	20230731	115100	76678282	1753	1753	1753	1753	1
425	20230731	115000	76676529	1753	1753	1753	1753	0
426	20230731	114900	76676529	1753	1753	1753	1753	0
427	20230731	114800	76676529	1753	1753	1753	1753	0
428	20230731	114700	76676529	1753	1753	1753	1753	137
429	20230731	114600	76436368	1756	1756	1756	1756	0
430	20230731	114500	76436368	1756	1756	1756	1756	0
431	20230731	114400	76436368	1756	1756	1756	1756	17
432	20230731	114300	76406516	1755	1755	1755	1755	87
433	20230731	114200	76253831	1755	1755	1755	1755	33
434	20230731	114100	76195916	1755	1754	1755	1754	263
435	20230731	114000	75734607	1754	1754	1754	1754	1
436	20230731	113900	75732853	1753	1753	1753	1753	63
437	20230731	113800	75622414	1753	1753	1753	1753	1
438	20230731	113700	75620661	1753	1753	1753	1753	0
439	20230731	113600	75620661	1753	1750	1753	1750	1000
440	20230731	113500	73869192	1751	1751	1751	1751	0
441	20230731	113400	73869192	1751	1752	1752	1751	11
442	20230731	113300	73849930	1745	1745	1745	1745	0
443	20230731	113200	73849930	1745	1745	1745	1745	0
444	20230731	113100	73849930	1745	1745	1745	1745	0
445	20230731	113000	73849930	1745	1745	1745	1745	0
446	20230731	112900	73849930	1745	1745	1745	1745	1
447	20230731	112800	73848185	1750	1750	1750	1750	0
448	20230731	112700	73848185	1750	1750	1750	1750	0
449	20230731	112600	73848185	1750	1750	1750	1750	0
450	20230731	112500	73848185	1750	1750	1750	1750	2
451	20230731	112400	73844685	1750	1750	1750	1750	10
452	20230731	112300	73827185	1745	1746	1746	1745	609
453	20230731	112200	72764410	1745	1745	1745	1745	0
454	20230731	112100	72764410	1745	1745	1745	1745	0
455	20230731	112000	72764410	1745	1745	1745	1745	0
456	20230731	111900	72764410	1745	1745	1745	1745	6
457	20230731	111800	72753940	1745	1745	1745	1744	890
458	20230731	111700	71200909	1751	1751	1751	1751	0
459	20230731	111600	71200909	1751	1751	1751	1751	0
460	20230731	111500	71200909	1751	1751	1751	1751	82
461	20230731	111400	71057327	1751	1751	1751	1751	1
462	20230731	111300	71055576	1752	1752	1752	1752	0
463	20230731	111200	71055576	1752	1752	1752	1752	0
464	20230731	111100	71055576	1752	1752	1752	1752	0
465	20230731	111000	71055576	1752	1752	1752	1752	500
466	20230731	110900	70179576	1752	1752	1752	1752	0
467	20230731	110800	70179576	1752	1752	1752	1752	0
468	20230731	110700	70179576	1752	1752	1752	1752	0
469	20230731	110600	70179576	1752	1752	1752	1752	0
470	20230731	110500	70179576	1752	1752	1752	1752	0
471	20230731	110400	70179576	1752	1752	1752	1752	0
472	20230731	110300	70179576	1752	1752	1752	1752	0
473	20230731	110200	70179576	1752	1751	1752	1751	90
474	20230731	110100	70021984	1751	1751	1751	1751	0
475	20230731	110000	70021984	1751	1751	1751	1751	0
476	20230731	105900	70021984	1751	1751	1751	1751	0
477	20230731	105800	70021984	1751	1745	1751	1745	212
478	20230731	105700	69651972	1745	1745	1745	1745	115
479	20230731	105600	69451297	1745	1745	1745	1745	171
480	20230731	105500	69152902	1751	1751	1751	1751	28
481	20230731	105400	69103874	1750	1750	1751	1750	763
482	20230731	105300	67768237	1750	1750	1750	1750	0
483	20230731	105200	67768237	1750	1750	1750	1750	0
484	20230731	105100	67768237	1750	1750	1750	1750	1
485	20230731	105000	67766487	1750	1750	1750	1750	1
486	20230731	104900	67764737	1751	1751	1751	1751	0
487	20230731	104800	67764737	1751	1751	1751	1751	0
488	20230731	104700	67764737	1751	1751	1751	1751	18
489	20230731	104600	67733219	1750	1749	1750	1749	1856
490	20230731	104500	64485808	1749	1749	1749	1749	871
491	20230731	104400	62962429	1749	1747	1749	1747	673
492	20230731	104300	61786113	1747	1745	1747	1745	412
493	20230731	104200	61066434	1745	1745	1745	1745	0
494	20230731	104100	61066434	1745	1745	1745	1745	0
495	20230731	104000	61066434	1745	1745	1745	1745	3
496	20230731	103900	61061199	1742	1742	1742	1742	0
497	20230731	103800	61061199	1742	1742	1742	1742	0
498	20230731	103700	61061199	1742	1742	1742	1742	50
499	20230731	103600	60974099	1742	1742	1742	1742	0
500	20230731	103500	60974099	1742	1742	1742	1742	0
501	20230731	103400	60974099	1742	1742	1742	1742	0
502	20230731	103300	60974099	1742	1742	1742	1742	0
503	20230731	103200	60974099	1742	1742	1742	1742	32
504	20230731	103100	60918355	1746	1746	1746	1746	28
505	20230731	103000	60869467	1745	1745	1745	1745	0
506	20230731	102900	60869467	1745	1745	1745	1745	694
507	20230731	102800	59658437	1745	1744	1745	1744	526
508	20230731	102700	58740814	1743	1743	1743	1743	13
509	20230731	102600	58718155	1743	1743	1743	1743	0
510	20230731	102500	58718155	1743	1743	1743	1743	99
511	20230731	102400	58545598	1743	1743	1743	1743	301
512	20230731	102300	58020955	1743	1743	1743	1743	0
513	20230731	102200	58020955	1743	1743	1743	1743	0
514	20230731	102100	58020955	1743	1743	1743	1743	0
515	20230731	102000	58020955	1743	1743	1743	1743	0
516	20230731	101900	58020955	1743	1743	1743	1743	0
517	20230731	101800	58020955	1743	1743	1743	1743	0
518	20230731	101700	58020955	1743	1743	1743	1743	20
519	20230731	101600	57986095	1736	1736	1736	1736	50
520	20230731	101500	57899295	1736	1736	1736	1736	0
521	20230731	101400	57899295	1736	1736	1736	1736	80
522	20230731	101300	57760415	1735	1735	1735	1735	304
523	20230731	101200	57232975	1743	1743	1743	1743	0
524	20230731	101100	57232975	1743	1742	1743	1742	18
525	20230731	101000	57201602	1743	1743	1743	1743	0
526	20230731	100900	57201602	1743	1743	1743	1743	0
527	20230731	100800	57201602	1743	1742	1743	1742	636
528	20230731	100700	56093254	1742	1741	1742	1741	958
529	20230731	100600	54424618	1741	1737	1741	1737	2952
530	20230731	100500	49287151	1736	1725	1736	1725	471
531	20230731	100400	48471403	1725	1735	1735	1725	343
532	20230731	100300	47876598	1735	1735	1735	1735	0
533	20230731	100200	47876598	1735	1735	1735	1735	0
534	20230731	100100	47876598	1735	1734	1735	1734	1326
535	20230731	100000	45576289	1734	1734	1734	1734	0
536	20230731	095900	45576289	1734	1734	1734	1734	0
537	20230731	095800	45576289	1734	1735	1735	1723	1802
538	20230731	095700	42471420	1723	1723	1723	1723	113
539	20230731	095600	42276721	1723	1724	1724	1723	200
540	20230731	095500	41931976	1723	1723	1723	1723	84
541	20230731	095400	41787244	1725	1728	1728	1721	2378
542	20230731	095300	37692635	1720	1734	1734	1720	4736
543	20230731	095200	29537515	1732	1732	1732	1732	0
544	20230731	095100	29537515	1732	1732	1732	1732	0
545	20230731	095000	29537515	1732	1732	1732	1732	551
546	20230731	094900	28583183	1728	1728	1728	1728	30
547	20230731	094800	28531343	1727	1727	1727	1727	48
548	20230731	094700	28448447	1726	1726	1726	1726	0
549	20230731	094600	28448447	1726	1726	1726	1726	0
550	20230731	094500	28448447	1726	1726	1726	1726	0
551	20230731	094400	28448447	1726	1724	1726	1724	40
552	20230731	094300	28379427	1724	1724	1724	1724	0
553	20230731	094200	28379427	1724	1724	1724	1724	0
554	20230731	094100	28379427	1724	1724	1724	1724	0
555	20230731	094000	28379427	1724	1724	1724	1724	0
556	20230731	093900	28379427	1724	1724	1724	1724	1200
557	20230731	093800	26310627	1724	1724	1724	1724	0
558	20230731	093700	26310627	1724	1724	1724	1724	10
559	20230731	093600	26293387	1736	1736	1736	1736	100
560	20230731	093500	26119787	1736	1736	1736	1736	0
561	20230731	093400	26119787	1736	1736	1736	1736	5
562	20230731	093300	26111107	1737	1737	1737	1737	0
563	20230731	093200	26111107	1737	1737	1737	1737	56
564	20230731	093100	26013835	1737	1737	1737	1737	0
565	20230731	093000	26013835	1737	1737	1737	1737	50
566	20230731	092900	25926985	1740	1740	1740	1740	0
567	20230731	092800	25926985	1740	1740	1740	1740	0
568	20230731	092700	25926985	1740	1740	1740	1740	0
569	20230731	092600	25926985	1740	1729	1740	1729	1905
570	20230731	092500	22633143	1729	1729	1729	1729	0
571	20230731	092400	22633143	1729	1729	1729	1729	0
572	20230731	092300	22633143	1729	1729	1729	1729	1
573	20230731	092200	22631414	1720	1720	1720	1720	478
574	20230731	092100	21809254	1720	1720	1720	1720	17
575	20230731	092000	21780014	1720	1722	1722	1720	105
576	20230731	091900	21599394	1720	1720	1720	1720	0
577	20230731	091800	21599394	1720	1721	1721	1720	103
578	20230731	091700	21422208	1720	1726	1726	1720	400
579	20230731	091600	20732244	1720	1727	1727	1720	4532
580	20230731	091500	12914493	1726	1726	1726	1726	18
581	20230731	091400	12883425	1727	1734	1734	1727	2927
582	20230731	091300	7826970	1735	1742	1742	1735	1232
583	20230731	091200	5688383	1742	1742	1742	1742	58
584	20230731	091100	5587347	1742	1742	1742	1742	0
585	20230731	091000	5587347	1742	1742	1742	1742	0
586	20230731	090900	5587347	1742	1737	1742	1737	823
587	20230731	090800	4156561	1742	1742	1742	1742	0
588	20230731	090700	4156561	1742	1742	1742	1742	0
589	20230731	090600	4156561	1742	1742	1742	1742	0
590	20230731	090500	4156561	1742	1742	1742	1742	0
591	20230731	090400	4156561	1742	1742	1742	1742	16
592	20230731	090300	4128689	1737	1742	1742	1737	53
593	20230731	090200	4036568	1742	1742	1742	1742	2
594	20230731	090100	4033084	1744	1744	1744	1744	0
595	20230731	090000	4033084	1744	1729	1744	1729	2332