KissMeData/018700/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185800	147494069	1868	1868	1868	1868	2627
3	20230731	185700	147494069	1868	1868	1868	1868	0
4	20230731	185600	147494069	1868	1868	1868	1868	0
5	20230731	185500	147494069	1868	1868	1868	1868	0
6	20230731	185400	147494069	1868	1868	1868	1868	0
7	20230731	185300	147494069	1868	1868	1868	1868	0
8	20230731	185200	147494069	1868	1868	1868	1868	0
9	20230731	185100	147494069	1868	1868	1868	1868	0
10	20230731	185000	147494069	1868	1868	1868	1868	0
11	20230731	184900	147494069	1868	1868	1868	1868	0
12	20230731	184800	147494069	1868	1868	1868	1868	0
13	20230731	184700	147494069	1868	1868	1868	1868	0
14	20230731	184600	147494069	1868	1868	1868	1868	0
15	20230731	184500	147494069	1868	1868	1868	1868	0
16	20230731	184400	147494069	1868	1868	1868	1868	0
17	20230731	184300	147494069	1868	1868	1868	1868	0
18	20230731	184200	147494069	1868	1868	1868	1868	0
19	20230731	184100	147494069	1868	1868	1868	1868	0
20	20230731	184000	147494069	1868	1868	1868	1868	0
21	20230731	183900	147494069	1868	1868	1868	1868	0
22	20230731	183800	147494069	1868	1868	1868	1868	0
23	20230731	183700	147494069	1868	1868	1868	1868	0
24	20230731	183600	147494069	1868	1868	1868	1868	0
25	20230731	183500	147494069	1868	1868	1868	1868	0
26	20230731	183400	147494069	1868	1868	1868	1868	0
27	20230731	183300	147494069	1868	1868	1868	1868	0
28	20230731	183200	147494069	1868	1868	1868	1868	0
29	20230731	183100	147494069	1868	1868	1868	1868	0
30	20230731	183000	147494069	1868	1868	1868	1868	0
31	20230731	182900	147494069	1868	1868	1868	1868	0
32	20230731	182800	147494069	1868	1868	1868	1868	2627
33	20230731	182700	147494069	1868	1868	1868	1868	0
34	20230731	182600	147494069	1868	1868	1868	1868	0
35	20230731	182500	147494069	1868	1868	1868	1868	0
36	20230731	182400	147494069	1868	1868	1868	1868	0
37	20230731	182300	147494069	1868	1868	1868	1868	0
38	20230731	182200	147494069	1868	1868	1868	1868	0
39	20230731	182100	147494069	1868	1868	1868	1868	0
40	20230731	182000	147494069	1868	1868	1868	1868	0
41	20230731	181900	147494069	1868	1868	1868	1868	0
42	20230731	181800	147494069	1868	1868	1868	1868	0
43	20230731	181700	147494069	1868	1868	1868	1868	0
44	20230731	181600	147494069	1868	1868	1868	1868	0
45	20230731	181500	147494069	1868	1868	1868	1868	0
46	20230731	181400	147494069	1868	1868	1868	1868	0
47	20230731	181300	147494069	1868	1868	1868	1868	0
48	20230731	181200	147494069	1868	1868	1868	1868	0
49	20230731	181100	147494069	1868	1868	1868	1868	0
50	20230731	181000	147494069	1868	1868	1868	1868	0
51	20230731	180900	147494069	1868	1868	1868	1868	0
52	20230731	180800	147494069	1868	1868	1868	1868	0
53	20230731	180700	147494069	1868	1868	1868	1868	0
54	20230731	180600	147494069	1868	1868	1868	1868	0
55	20230731	180500	147494069	1868	1868	1868	1868	0
56	20230731	180400	147494069	1868	1868	1868	1868	0
57	20230731	180300	147494069	1868	1868	1868	1868	0
58	20230731	180200	147494069	1868	1868	1868	1868	0
59	20230731	180100	147494069	1868	1868	1868	1868	0
60	20230731	180000	147494069	1868	1868	1868	1868	0
61	20230731	175900	147494069	1868	1868	1868	1868	0
62	20230731	175800	147494069	1868	1868	1868	1868	2627
63	20230731	175700	147494069	1868	1868	1868	1868	0
64	20230731	175600	147494069	1868	1868	1868	1868	0
65	20230731	175500	147494069	1868	1868	1868	1868	0
66	20230731	175400	147494069	1868	1868	1868	1868	0
67	20230731	175300	147494069	1868	1868	1868	1868	0
68	20230731	175200	147494069	1868	1868	1868	1868	0
69	20230731	175100	147494069	1868	1868	1868	1868	0
70	20230731	175000	147494069	1868	1868	1868	1868	0
71	20230731	174900	147494069	1868	1868	1868	1868	0
72	20230731	174800	147494069	1868	1868	1868	1868	0
73	20230731	174700	147494069	1868	1868	1868	1868	0
74	20230731	174600	147494069	1868	1868	1868	1868	0
75	20230731	174500	147494069	1868	1868	1868	1868	0
76	20230731	174400	147494069	1868	1868	1868	1868	0
77	20230731	174300	147494069	1868	1868	1868	1868	0
78	20230731	174200	147494069	1868	1868	1868	1868	0
79	20230731	174100	147494069	1868	1868	1868	1868	0
80	20230731	174000	147494069	1868	1868	1868	1868	0
81	20230731	173900	147494069	1868	1868	1868	1868	0
82	20230731	173800	147494069	1868	1868	1868	1868	0
83	20230731	173700	147494069	1868	1868	1868	1868	0
84	20230731	173600	147494069	1868	1868	1868	1868	0
85	20230731	173500	147494069	1868	1868	1868	1868	0
86	20230731	173400	147494069	1868	1868	1868	1868	0
87	20230731	173300	147494069	1868	1868	1868	1868	0
88	20230731	173200	147494069	1868	1868	1868	1868	0
89	20230731	173100	147494069	1868	1868	1868	1868	0
90	20230731	173000	147494069	1868	1868	1868	1868	0
91	20230731	172900	147494069	1868	1868	1868	1868	0
92	20230731	172800	147494069	1868	1868	1868	1868	2627
93	20230731	172700	147494069	1868	1868	1868	1868	0
94	20230731	172600	147494069	1868	1868	1868	1868	0
95	20230731	172500	147494069	1868	1868	1868	1868	0
96	20230731	172400	147494069	1868	1868	1868	1868	0
97	20230731	172300	147494069	1868	1868	1868	1868	0
98	20230731	172200	147494069	1868	1868	1868	1868	0
99	20230731	172100	147494069	1868	1868	1868	1868	0
100	20230731	172000	147494069	1868	1868	1868	1868	0
101	20230731	171900	147494069	1868	1868	1868	1868	0
102	20230731	171800	147494069	1868	1868	1868	1868	0
103	20230731	171700	147494069	1868	1868	1868	1868	0
104	20230731	171600	147494069	1868	1868	1868	1868	0
105	20230731	171500	147494069	1868	1868	1868	1868	0
106	20230731	171400	147494069	1868	1868	1868	1868	0
107	20230731	171300	147494069	1868	1868	1868	1868	0
108	20230731	171200	147494069	1868	1868	1868	1868	0
109	20230731	171100	147494069	1868	1868	1868	1868	0
110	20230731	171000	147494069	1868	1868	1868	1868	0
111	20230731	170900	147494069	1868	1868	1868	1868	0
112	20230731	170800	147494069	1868	1868	1868	1868	0
113	20230731	170700	147494069	1868	1868	1868	1868	0
114	20230731	170600	147494069	1868	1868	1868	1868	0
115	20230731	170500	147494069	1868	1868	1868	1868	0
116	20230731	170400	147494069	1868	1868	1868	1868	0
117	20230731	170300	147494069	1868	1868	1868	1868	0
118	20230731	170200	147494069	1868	1868	1868	1868	0
119	20230731	170100	147494069	1868	1868	1868	1868	0
120	20230731	170000	147494069	1868	1868	1868	1868	0
121	20230731	165900	147494069	1868	1868	1868	1868	0
122	20230731	165800	147494069	1868	1868	1868	1868	2627
123	20230731	165700	147494069	1868	1868	1868	1868	0
124	20230731	165600	147494069	1868	1868	1868	1868	0
125	20230731	165500	147494069	1868	1868	1868	1868	0
126	20230731	165400	147494069	1868	1868	1868	1868	0
127	20230731	165300	147494069	1868	1868	1868	1868	0
128	20230731	165200	147494069	1868	1868	1868	1868	0
129	20230731	165100	147494069	1868	1868	1868	1868	0
130	20230731	165000	147494069	1868	1868	1868	1868	0
131	20230731	164900	147494069	1868	1868	1868	1868	0
132	20230731	164800	147494069	1868	1868	1868	1868	0
133	20230731	164700	147494069	1868	1868	1868	1868	0
134	20230731	164600	147494069	1868	1868	1868	1868	0
135	20230731	164500	147494069	1868	1868	1868	1868	0
136	20230731	164400	147494069	1868	1868	1868	1868	0
137	20230731	164300	147494069	1868	1868	1868	1868	0
138	20230731	164200	147494069	1868	1868	1868	1868	0
139	20230731	164100	147494069	1868	1868	1868	1868	0
140	20230731	164000	147494069	1868	1868	1868	1868	0
141	20230731	163900	147494069	1868	1868	1868	1868	0
142	20230731	163800	147494069	1868	1868	1868	1868	0
143	20230731	163700	147494069	1868	1868	1868	1868	0
144	20230731	163600	147494069	1868	1868	1868	1868	0
145	20230731	163500	147494069	1868	1868	1868	1868	0
146	20230731	163400	147494069	1868	1868	1868	1868	0
147	20230731	163300	147494069	1868	1868	1868	1868	0
148	20230731	163200	147494069	1868	1868	1868	1868	0
149	20230731	163100	147494069	1868	1868	1868	1868	0
150	20230731	163000	147494069	1868	1868	1868	1868	0
151	20230731	162900	147494069	1868	1868	1868	1868	0
152	20230731	162800	147494069	1868	1868	1868	1868	2627
153	20230731	162700	147494069	1868	1868	1868	1868	0
154	20230731	162600	147494069	1868	1868	1868	1868	0
155	20230731	162500	147494069	1868	1868	1868	1868	0
156	20230731	162400	147494069	1868	1868	1868	1868	0
157	20230731	162300	147494069	1868	1868	1868	1868	0
158	20230731	162200	147494069	1868	1868	1868	1868	0
159	20230731	162100	147494069	1868	1868	1868	1868	0
160	20230731	162000	147494069	1868	1868	1868	1868	0
161	20230731	161900	147494069	1868	1868	1868	1868	0
162	20230731	161800	147494069	1868	1868	1868	1868	0
163	20230731	161700	147494069	1868	1868	1868	1868	0
164	20230731	161600	147494069	1868	1868	1868	1868	0
165	20230731	161500	147494069	1868	1868	1868	1868	0
166	20230731	161400	147494069	1868	1868	1868	1868	0
167	20230731	161300	147494069	1868	1868	1868	1868	0
168	20230731	161200	147494069	1868	1868	1868	1868	0
169	20230731	161100	147494069	1868	1868	1868	1868	0
170	20230731	161000	147494069	1868	1868	1868	1868	0
171	20230731	160900	147494069	1868	1868	1868	1868	0
172	20230731	160800	147494069	1868	1868	1868	1868	0
173	20230731	160700	147494069	1868	1868	1868	1868	0
174	20230731	160600	147494069	1868	1868	1868	1868	0
175	20230731	160500	147494069	1868	1868	1868	1868	0
176	20230731	160400	147494069	1868	1868	1868	1868	0
177	20230731	160300	147494069	1868	1868	1868	1868	0
178	20230731	160200	147494069	1868	1868	1868	1868	0
179	20230731	160100	147494069	1868	1868	1868	1868	0
180	20230731	160000	147494069	1868	1868	1868	1868	0
181	20230731	155900	147494069	1868	1868	1868	1868	0
182	20230731	155800	147494069	1868	1868	1868	1868	2627
183	20230731	155700	147494069	1868	1868	1868	1868	0
184	20230731	155600	147494069	1868	1868	1868	1868	0
185	20230731	155500	147494069	1868	1868	1868	1868	0
186	20230731	155400	147494069	1868	1868	1868	1868	0
187	20230731	155300	147494069	1868	1868	1868	1868	0
188	20230731	155200	147494069	1868	1868	1868	1868	0
189	20230731	155100	147494069	1868	1868	1868	1868	0
190	20230731	155000	147494069	1868	1868	1868	1868	0
191	20230731	154900	147494069	1868	1868	1868	1868	0
192	20230731	154800	147494069	1868	1868	1868	1868	0
193	20230731	154700	147494069	1868	1868	1868	1868	0
194	20230731	154600	147494069	1868	1868	1868	1868	0
195	20230731	154500	147494069	1868	1868	1868	1868	0
196	20230731	154400	147494069	1868	1868	1868	1868	0
197	20230731	154300	147494069	1868	1868	1868	1868	0
198	20230731	154200	147494069	1868	1868	1868	1868	0
199	20230731	154100	147494069	1868	1868	1868	1868	0
200	20230731	154000	147494069	1868	1868	1868	1868	0
201	20230731	153900	147494069	1868	1868	1868	1868	0
202	20230731	153800	147494069	1868	1868	1868	1868	0
203	20230731	153700	147494069	1868	1868	1868	1868	0
204	20230731	153600	147494069	1868	1868	1868	1868	0
205	20230731	153500	147494069	1868	1868	1868	1868	0
206	20230731	153400	147494069	1868	1868	1868	1868	0
207	20230731	153300	147494069	1868	1868	1868	1868	0
208	20230731	153200	147494069	1868	1868	1868	1868	0
209	20230731	153100	147494069	1868	1868	1868	1868	0
210	20230731	153000	147494069	1868	1868	1868	1868	2627
211	20230731	152900	142586833	1861	1861	1861	1861	0
212	20230731	152800	142586833	1861	1861	1861	1861	0
213	20230731	152700	142586833	1861	1861	1861	1861	0
214	20230731	152600	142586833	1861	1861	1861	1861	0
215	20230731	152500	142586833	1861	1861	1861	1861	0
216	20230731	152400	142586833	1861	1861	1861	1861	0
217	20230731	152300	142586833	1861	1861	1861	1861	0
218	20230731	152200	142586833	1861	1861	1861	1861	0
219	20230731	152100	142586833	1861	1861	1861	1861	0
220	20230731	152000	142586833	1861	1861	1861	1861	0
221	20230731	151900	142586833	1861	1861	1861	1861	929
222	20230731	151800	140857964	1862	1862	1862	1862	0
223	20230731	151700	140857964	1862	1862	1862	1862	0
224	20230731	151600	140857964	1862	1861	1862	1861	1037
225	20230731	151500	138928106	1861	1861	1861	1861	0
226	20230731	151400	138928106	1861	1861	1861	1861	895
227	20230731	151300	137262511	1860	1860	1860	1860	6
228	20230731	151200	137251351	1860	1860	1860	1860	159
229	20230731	151100	136955611	1859	1859	1859	1859	0
230	20230731	151000	136955611	1859	1859	1859	1859	27
231	20230731	150900	136905418	1862	1862	1862	1862	0
232	20230731	150800	136905418	1862	1860	1862	1860	1010
233	20230731	150700	135026024	1860	1860	1860	1860	26
234	20230731	150600	134977664	1863	1860	1863	1860	1206
235	20230731	150500	132734448	1860	1860	1860	1860	408
236	20230731	150400	131975568	1860	1860	1860	1860	20
237	20230731	150300	131938368	1859	1849	1859	1849	2940
238	20230731	150200	126493407	1849	1849	1849	1849	33
239	20230731	150100	126432390	1849	1847	1849	1847	2240
240	20230731	150000	122292626	1848	1848	1848	1848	0
241	20230731	145900	122292626	1848	1848	1848	1848	50
242	20230731	145800	122200226	1848	1848	1848	1848	0
243	20230731	145700	122200226	1848	1848	1848	1848	0
244	20230731	145600	122200226	1848	1848	1848	1848	2094
245	20230731	145500	118330514	1849	1849	1849	1849	0
246	20230731	145400	118330514	1849	1848	1849	1848	108
247	20230731	145300	118130830	1848	1848	1848	1848	33
248	20230731	145200	118069846	1848	1848	1848	1848	196
249	20230731	145100	117707638	1848	1849	1849	1848	256
250	20230731	145000	117234450	1848	1848	1848	1848	14
251	20230731	144900	117208578	1848	1848	1848	1848	59
252	20230731	144800	117099546	1849	1849	1849	1849	0
253	20230731	144700	117099546	1849	1849	1849	1849	0
254	20230731	144600	117099546	1849	1849	1849	1849	0
255	20230731	144500	117099546	1849	1849	1849	1849	0
256	20230731	144400	117099546	1849	1849	1849	1849	0
257	20230731	144300	117099546	1849	1849	1849	1849	1622
258	20230731	144200	114100468	1849	1849	1849	1849	0
259	20230731	144100	114100468	1849	1849	1849	1849	0
260	20230731	144000	114100468	1849	1849	1849	1849	0
261	20230731	143900	114100468	1849	1849	1849	1849	0
262	20230731	143800	114100468	1849	1849	1849	1849	0
263	20230731	143700	114100468	1849	1849	1849	1849	9
264	20230731	143600	114083827	1849	1849	1849	1849	0
265	20230731	143500	114083827	1849	1849	1849	1849	2
266	20230731	143400	114080129	1850	1849	1850	1849	389
267	20230731	143300	113360555	1849	1849	1849	1849	0
268	20230731	143200	113360555	1849	1849	1849	1849	5
269	20230731	143100	113351310	1849	1849	1849	1849	4
270	20230731	143000	113343914	1850	1850	1850	1850	0
271	20230731	142900	113343914	1850	1850	1850	1850	0
272	20230731	142800	113343914	1850	1850	1850	1850	0
273	20230731	142700	113343914	1850	1850	1850	1850	0
274	20230731	142600	113343914	1850	1849	1850	1849	2
275	20230731	142500	113340215	1840	1850	1850	1840	469
276	20230731	142400	112477245	1840	1845	1845	1840	1004
277	20230731	142300	110629865	1850	1850	1850	1850	300
278	20230731	142200	110074865	1850	1850	1850	1850	1
279	20230731	142100	110073015	1850	1850	1850	1850	0
280	20230731	142000	110073015	1850	1849	1850	1849	623
281	20230731	141900	108921087	1848	1845	1848	1845	581
282	20230731	141800	107847402	1848	1847	1848	1846	913
283	20230731	141700	106161390	1846	1845	1846	1845	392
284	20230731	141600	105437950	1845	1845	1845	1845	7
285	20230731	141500	105425035	1845	1841	1845	1841	1024
286	20230731	141400	103539364	1844	1844	1844	1844	0
287	20230731	141300	103539364	1844	1844	1844	1844	8
288	20230731	141200	103524612	1841	1841	1841	1841	0
289	20230731	141100	103524612	1841	1841	1841	1841	36
290	20230731	141000	103458336	1841	1841	1841	1841	0
291	20230731	140900	103458336	1841	1841	1841	1841	874
292	20230731	140800	101849302	1840	1840	1840	1840	0
293	20230731	140700	101849302	1840	1840	1840	1840	0
294	20230731	140600	101849302	1840	1840	1840	1840	0
295	20230731	140500	101849302	1840	1840	1840	1840	0
296	20230731	140400	101849302	1840	1840	1840	1840	14
297	20230731	140300	101823542	1840	1840	1840	1840	0
298	20230731	140200	101823542	1840	1840	1840	1840	0
299	20230731	140100	101823542	1840	1840	1840	1840	0
300	20230731	140000	101823542	1840	1840	1840	1840	0
301	20230731	135900	101823542	1840	1840	1840	1840	0
302	20230731	135800	101823542	1840	1840	1840	1840	0
303	20230731	135700	101823542	1840	1840	1840	1840	0
304	20230731	135600	101823542	1840	1840	1840	1840	0
305	20230731	135500	101823542	1840	1840	1840	1840	139
306	20230731	135400	101567782	1840	1840	1840	1840	5
307	20230731	135300	101558582	1845	1845	1845	1845	0
308	20230731	135200	101558582	1845	1845	1845	1845	481
309	20230731	135100	100671137	1845	1844	1845	1844	319
310	20230731	135000	100082682	1845	1845	1845	1845	107
311	20230731	134900	99885267	1845	1845	1845	1845	0
312	20230731	134800	99885267	1845	1844	1845	1844	11
313	20230731	134700	99864981	1844	1844	1844	1844	1
314	20230731	134600	99863137	1844	1844	1844	1844	2
315	20230731	134500	99859449	1845	1845	1845	1845	1
316	20230731	134400	99857604	1845	1845	1845	1845	0
317	20230731	134300	99857604	1845	1845	1845	1845	1
318	20230731	134200	99855759	1840	1840	1840	1840	0
319	20230731	134100	99855759	1840	1840	1840	1840	1
320	20230731	134000	99853919	1840	1840	1840	1840	0
321	20230731	133900	99853919	1840	1840	1840	1840	0
322	20230731	133800	99853919	1840	1838	1840	1838	1834
323	20230731	133700	96480698	1833	1833	1833	1833	0
324	20230731	133600	96480698	1833	1833	1833	1833	0
325	20230731	133500	96480698	1833	1833	1833	1833	0
326	20230731	133400	96480698	1833	1833	1833	1833	0
327	20230731	133300	96480698	1833	1833	1833	1833	1
328	20230731	133200	96478865	1833	1833	1833	1833	1
329	20230731	133100	96477032	1838	1838	1838	1838	110
330	20230731	133000	96274852	1838	1838	1838	1838	1
331	20230731	132900	96273014	1838	1838	1838	1838	2
332	20230731	132800	96269338	1836	1836	1836	1836	402
333	20230731	132700	95531266	1836	1836	1836	1836	80
334	20230731	132600	95384386	1832	1832	1832	1832	0
335	20230731	132500	95384386	1832	1832	1832	1832	0
336	20230731	132400	95384386	1832	1832	1832	1832	0
337	20230731	132300	95384386	1832	1832	1832	1832	0
338	20230731	132200	95384386	1832	1833	1833	1832	4437
339	20230731	132100	87254849	1832	1832	1832	1832	0
340	20230731	132000	87254849	1832	1832	1832	1832	600
341	20230731	131900	86155649	1838	1838	1838	1838	0
342	20230731	131800	86155649	1838	1838	1838	1838	0
343	20230731	131700	86155649	1838	1838	1838	1838	0
344	20230731	131600	86155649	1838	1838	1838	1838	0
345	20230731	131500	86155649	1838	1838	1838	1838	0
346	20230731	131400	86155649	1838	1838	1838	1838	10
347	20230731	131300	86137269	1838	1838	1838	1838	20
348	20230731	131200	86100509	1838	1838	1838	1838	0
349	20230731	131100	86100509	1838	1838	1838	1838	1
350	20230731	131000	86098671	1831	1831	1831	1831	500
351	20230731	130900	85183171	1831	1831	1831	1831	0
352	20230731	130800	85183171	1831	1832	1832	1831	608
353	20230731	130700	84069512	1837	1837	1837	1837	0
354	20230731	130600	84069512	1837	1837	1837	1837	2
355	20230731	130500	84065838	1830	1830	1830	1830	0
356	20230731	130400	84065838	1830	1830	1830	1830	0
357	20230731	130300	84065838	1830	1830	1830	1830	0
358	20230731	130200	84065838	1830	1830	1830	1830	0
359	20230731	130100	84065838	1830	1830	1830	1830	0
360	20230731	130000	84065838	1830	1830	1830	1830	0
361	20230731	125900	84065838	1830	1830	1830	1830	0
362	20230731	125800	84065838	1830	1830	1830	1830	0
363	20230731	125700	84065838	1830	1830	1830	1830	0
364	20230731	125600	84065838	1830	1830	1830	1830	74
365	20230731	125500	83930418	1830	1830	1830	1830	926
366	20230731	125400	82235838	1830	1830	1830	1830	0
367	20230731	125300	82235838	1830	1831	1831	1830	216
368	20230731	125200	81840547	1831	1831	1831	1831	0
369	20230731	125100	81840547	1831	1831	1831	1831	250
370	20230731	125000	81382797	1838	1838	1838	1838	1
371	20230731	124900	81380959	1838	1838	1838	1838	0
372	20230731	124800	81380959	1838	1838	1838	1838	0
373	20230731	124700	81380959	1838	1833	1838	1833	27
374	20230731	124600	81331463	1833	1838	1838	1833	986
375	20230731	124500	79522253	1839	1839	1839	1839	1
376	20230731	124400	79520414	1838	1838	1838	1838	87
377	20230731	124300	79360508	1838	1838	1838	1838	11
378	20230731	124200	79340290	1838	1838	1838	1838	0
379	20230731	124100	79340290	1838	1838	1838	1838	49
380	20230731	124000	79250228	1835	1835	1835	1835	0
381	20230731	123900	79250228	1835	1835	1835	1835	0
382	20230731	123800	79250228	1835	1835	1835	1835	0
383	20230731	123700	79250228	1835	1835	1835	1835	0
384	20230731	123600	79250228	1835	1838	1838	1835	318
385	20230731	123500	78665774	1838	1838	1838	1838	0
386	20230731	123400	78665774	1838	1836	1838	1836	66
387	20230731	123300	78544532	1835	1835	1835	1835	10
388	20230731	123200	78526182	1834	1834	1834	1834	0
389	20230731	123100	78526182	1834	1834	1834	1834	0
390	20230731	123000	78526182	1834	1834	1834	1834	0
391	20230731	122900	78526182	1834	1834	1834	1834	1
392	20230731	122800	78524348	1834	1834	1834	1834	0
393	20230731	122700	78524348	1834	1834	1834	1834	13
394	20230731	122600	78500506	1834	1834	1834	1834	0
395	20230731	122500	78500506	1834	1834	1834	1834	0
396	20230731	122400	78500506	1834	1834	1834	1834	0
397	20230731	122300	78500506	1834	1834	1834	1834	1
398	20230731	122200	78498672	1834	1834	1834	1834	1
399	20230731	122100	78496838	1837	1837	1837	1837	0
400	20230731	122000	78496838	1837	1837	1837	1837	37
401	20230731	121900	78428869	1836	1836	1836	1836	14
402	20230731	121800	78403165	1836	1835	1836	1835	221
403	20230731	121700	77997603	1834	1834	1834	1834	14
404	20230731	121600	77971927	1836	1836	1836	1836	0
405	20230731	121500	77971927	1836	1836	1836	1836	0
406	20230731	121400	77971927	1836	1836	1836	1836	0
407	20230731	121300	77971927	1836	1836	1836	1836	0
408	20230731	121200	77971927	1836	1836	1836	1836	0
409	20230731	121100	77971927	1836	1836	1836	1836	0
410	20230731	121000	77971927	1836	1836	1836	1836	0
411	20230731	120900	77971927	1836	1836	1836	1836	0
412	20230731	120800	77971927	1836	1836	1836	1836	1
413	20230731	120700	77970091	1835	1835	1835	1835	2
414	20230731	120600	77966421	1835	1835	1835	1835	0
415	20230731	120500	77966421	1835	1835	1835	1835	0
416	20230731	120400	77966421	1835	1835	1835	1835	0
417	20230731	120300	77966421	1835	1835	1835	1835	845
418	20230731	120200	76415846	1835	1835	1835	1835	0
419	20230731	120100	76415846	1835	1835	1835	1835	20
420	20230731	120000	76379146	1835	1835	1835	1835	0
421	20230731	115900	76379146	1835	1835	1835	1835	30
422	20230731	115800	76324096	1835	1835	1835	1835	0
423	20230731	115700	76324096	1835	1832	1835	1832	17
424	20230731	115600	76292931	1832	1835	1835	1832	96
425	20230731	115500	76117017	1835	1835	1835	1835	0
426	20230731	115400	76117017	1835	1835	1835	1835	0
427	20230731	115300	76117017	1835	1835	1835	1835	2
428	20230731	115200	76113347	1835	1834	1835	1834	4
429	20230731	115100	76106010	1835	1835	1835	1835	0
430	20230731	115000	76106010	1835	1835	1835	1835	0
431	20230731	114900	76106010	1835	1835	1835	1834	90
432	20230731	114800	75940863	1835	1835	1835	1835	0
433	20230731	114700	75940863	1835	1835	1835	1835	16
434	20230731	114600	75911503	1835	1836	1836	1835	501
435	20230731	114500	74992167	1837	1837	1837	1837	0
436	20230731	114400	74992167	1837	1837	1837	1837	0
437	20230731	114300	74992167	1837	1837	1837	1837	1
438	20230731	114200	74990330	1835	1835	1835	1835	16
439	20230731	114100	74960970	1835	1835	1835	1835	0
440	20230731	114000	74960970	1835	1835	1835	1835	120
441	20230731	113900	74740770	1837	1837	1837	1837	1
442	20230731	113800	74738933	1837	1837	1837	1837	0
443	20230731	113700	74738933	1837	1837	1837	1837	0
444	20230731	113600	74738933	1837	1837	1837	1837	0
445	20230731	113500	74738933	1837	1835	1837	1835	23
446	20230731	113400	74696718	1835	1835	1835	1835	0
447	20230731	113300	74696718	1835	1835	1835	1835	0
448	20230731	113200	74696718	1835	1835	1835	1835	17
449	20230731	113100	74665523	1835	1836	1836	1835	76
450	20230731	113000	74526016	1837	1837	1837	1837	30
451	20230731	112900	74470906	1838	1838	1838	1838	2000
452	20230731	112800	70794906	1830	1830	1830	1830	100
453	20230731	112700	70611906	1838	1838	1838	1838	0
454	20230731	112600	70611906	1838	1838	1838	1838	0
455	20230731	112500	70611906	1838	1838	1838	1838	1
456	20230731	112400	70610068	1838	1838	1838	1838	1
457	20230731	112300	70608230	1830	1830	1830	1830	4
458	20230731	112200	70600910	1830	1830	1830	1830	1
459	20230731	112100	70599080	1838	1838	1838	1838	0
460	20230731	112000	70599080	1838	1838	1838	1838	0
461	20230731	111900	70599080	1838	1838	1838	1838	0
462	20230731	111800	70599080	1838	1838	1838	1838	0
463	20230731	111700	70599080	1838	1838	1838	1838	0
464	20230731	111600	70599080	1838	1838	1838	1838	0
465	20230731	111500	70599080	1838	1838	1838	1838	0
466	20230731	111400	70599080	1838	1838	1838	1838	2
467	20230731	111300	70595404	1838	1838	1838	1838	0
468	20230731	111200	70595404	1838	1838	1838	1838	7
469	20230731	111100	70582538	1838	1835	1838	1835	163
470	20230731	111000	70283110	1837	1836	1837	1836	50
471	20230731	110900	70191270	1837	1833	1837	1833	253
472	20230731	110800	69726927	1835	1834	1835	1834	30
473	20230731	110700	69671906	1828	1830	1834	1828	719
474	20230731	110600	68356437	1838	1838	1838	1838	0
475	20230731	110500	68356437	1838	1838	1838	1838	0
476	20230731	110400	68356437	1838	1838	1838	1838	0
477	20230731	110300	68356437	1838	1838	1838	1838	1
478	20230731	110200	68354599	1838	1831	1838	1831	500
479	20230731	110100	67437699	1829	1830	1830	1829	319
480	20230731	110000	66853945	1828	1828	1828	1828	19
481	20230731	105900	66819213	1829	1828	1829	1828	54
482	20230731	105800	66720450	1828	1828	1828	1828	32
483	20230731	105700	66661954	1828	1828	1828	1828	0
484	20230731	105600	66661954	1828	1828	1828	1828	2
485	20230731	105500	66658298	1828	1828	1828	1828	0
486	20230731	105400	66658298	1828	1828	1828	1828	0
487	20230731	105300	66658298	1828	1828	1828	1828	0
488	20230731	105200	66658298	1828	1828	1828	1828	40
489	20230731	105100	66585178	1829	1825	1829	1825	600
490	20230731	105000	65487977	1828	1826	1828	1826	300
491	20230731	104900	64939686	1827	1826	1827	1826	100
492	20230731	104800	64756989	1820	1820	1820	1820	0
493	20230731	104700	64756989	1820	1820	1820	1820	0
494	20230731	104600	64756989	1820	1820	1820	1820	85
495	20230731	104500	64602289	1828	1828	1828	1828	0
496	20230731	104400	64602289	1828	1828	1828	1828	1
497	20230731	104300	64600461	1828	1828	1828	1828	0
498	20230731	104200	64600461	1828	1828	1828	1828	0
499	20230731	104100	64600461	1828	1828	1828	1828	0
500	20230731	104000	64600461	1828	1828	1828	1828	0
501	20230731	103900	64600461	1828	1828	1828	1828	1
502	20230731	103800	64598633	1820	1820	1820	1820	303
503	20230731	103700	64047173	1820	1820	1820	1820	7
504	20230731	103600	64034433	1820	1820	1820	1820	0
505	20230731	103500	64034433	1820	1820	1820	1820	0
506	20230731	103400	64034433	1820	1820	1820	1820	0
507	20230731	103300	64034433	1820	1820	1820	1820	10
508	20230731	103200	64016233	1820	1820	1820	1820	12
509	20230731	103100	63994393	1820	1820	1820	1820	9
510	20230731	103000	63978013	1820	1828	1829	1820	492
511	20230731	102900	63082556	1829	1829	1829	1829	0
512	20230731	102800	63082556	1829	1829	1829	1829	52
513	20230731	102700	62987448	1829	1829	1829	1829	1
514	20230731	102600	62985619	1829	1829	1829	1829	1
515	20230731	102500	62983790	1829	1829	1829	1829	74
516	20230731	102400	62848444	1819	1819	1819	1819	0
517	20230731	102300	62848444	1819	1819	1819	1819	0
518	20230731	102200	62848444	1819	1823	1824	1819	1387
519	20230731	102100	60318761	1822	1818	1822	1818	231
520	20230731	102000	59898021	1818	1818	1818	1818	421
521	20230731	101900	59132643	1818	1818	1818	1818	17
522	20230731	101800	59101737	1818	1817	1818	1817	13
523	20230731	101700	59078106	1818	1818	1818	1818	163
524	20230731	101600	58781772	1821	1821	1821	1821	0
525	20230731	101500	58781772	1821	1820	1821	1820	80
526	20230731	101400	58636171	1820	1820	1820	1820	121
527	20230731	101300	58415951	1820	1820	1820	1820	0
528	20230731	101200	58415951	1820	1820	1820	1820	9
529	20230731	101100	58399571	1817	1817	1817	1817	108
530	20230731	101000	58203335	1815	1815	1815	1815	0
531	20230731	100900	58203335	1815	1817	1817	1815	11
532	20230731	100800	58183368	1815	1815	1815	1814	137
533	20230731	100700	57934714	1816	1816	1816	1816	10
534	20230731	100600	57916554	1806	1806	1806	1806	0
535	20230731	100500	57916554	1806	1805	1806	1798	2844
536	20230731	100400	52781180	1797	1797	1797	1797	1
537	20230731	100300	52779383	1805	1805	1805	1805	1
538	20230731	100200	52777578	1805	1805	1805	1805	20
539	20230731	100100	52741478	1805	1805	1805	1805	0
540	20230731	100000	52741478	1805	1805	1805	1805	6
541	20230731	095900	52730648	1805	1805	1805	1805	4
542	20230731	095800	52723428	1805	1805	1805	1805	0
543	20230731	095700	52723428	1805	1804	1805	1804	12
544	20230731	095600	52701779	1804	1804	1804	1804	100
545	20230731	095500	52521379	1803	1802	1803	1802	200
546	20230731	095400	52160971	1802	1802	1802	1802	27
547	20230731	095300	52112317	1802	1802	1802	1802	2
548	20230731	095200	52108713	1797	1797	1797	1797	0
549	20230731	095100	52108713	1797	1795	1797	1795	2599
550	20230731	095000	47442440	1788	1788	1788	1788	0
551	20230731	094900	47442440	1788	1788	1788	1788	0
552	20230731	094800	47442440	1788	1788	1788	1788	0
553	20230731	094700	47442440	1788	1789	1789	1788	573
554	20230731	094600	46417903	1789	1789	1789	1789	0
555	20230731	094500	46417903	1789	1789	1789	1789	0
556	20230731	094400	46417903	1789	1792	1792	1789	1722
557	20230731	094300	43336741	1792	1792	1792	1792	904
558	20230731	094200	41716773	1797	1793	1797	1793	101
559	20230731	094100	41535676	1793	1793	1793	1793	0
560	20230731	094000	41535676	1793	1793	1798	1793	955
561	20230731	093900	39823182	1793	1793	1793	1793	11
562	20230731	093800	39803459	1786	1794	1794	1786	1001
563	20230731	093700	38014983	1793	1793	1793	1793	449
564	20230731	093600	37209926	1794	1787	1795	1786	3615
565	20230731	093500	30751323	1786	1803	1803	1786	3223
566	20230731	093400	24954668	1805	1806	1806	1805	263
567	20230731	093300	24479890	1807	1808	1808	1806	558
568	20230731	093200	23471035	1809	1814	1814	1809	3969
569	20230731	093100	16282137	1814	1813	1814	1813	243
570	20230731	093000	15841337	1813	1814	1814	1813	34
571	20230731	092900	15779679	1817	1817	1817	1817	0
572	20230731	092800	15779679	1817	1817	1817	1817	57
573	20230731	092700	15676110	1813	1813	1813	1813	0
574	20230731	092600	15676110	1813	1813	1813	1813	0
575	20230731	092500	15676110	1813	1813	1813	1813	0
576	20230731	092400	15676110	1813	1813	1813	1813	0
577	20230731	092300	15676110	1813	1816	1816	1813	1084
578	20230731	092200	13709716	1821	1821	1821	1821	0
579	20230731	092100	13709716	1821	1821	1821	1821	7
580	20230731	092000	13696969	1821	1820	1821	1820	8
581	20230731	091900	13682404	1821	1818	1821	1817	32
582	20230731	091800	13624139	1817	1817	1817	1817	0
583	20230731	091700	13624139	1817	1816	1817	1816	531
584	20230731	091600	12659746	1816	1817	1823	1816	231
585	20230731	091500	12239960	1817	1820	1820	1817	1794
586	20230731	091400	8976445	1821	1829	1829	1821	1280
587	20230731	091300	6641152	1830	1830	1831	1830	1321
588	20230731	091200	4223652	1831	1831	1831	1831	1383
589	20230731	091100	1691379	1832	1833	1833	1832	117
590	20230731	091000	1477019	1844	1844	1844	1844	0
591	20230731	090900	1477019	1844	1844	1844	1844	10
592	20230731	090800	1458579	1844	1847	1847	1832	210
593	20230731	090700	1073277	1847	1847	1847	1847	10
594	20230731	090600	1054807	1831	1831	1831	1831	0
595	20230731	090500	1054807	1831	1831	1831	1831	0
596	20230731	090400	1054807	1831	1831	1831	1831	100
597	20230731	090300	871707	1848	1848	1848	1848	2
598	20230731	090200	868011	1831	1832	1848	1831	424
599	20230731	090100	91550	1831	1831	1831	1831	0
600	20230731	090000	91550	1831	1831	1831	1831	50