KissMeData/043260/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191500	448252666	1581	1581	1581	1581	8137
3	20230731	191400	448252666	1581	1581	1581	1581	0
4	20230731	191300	448252666	1581	1581	1581	1581	0
5	20230731	191200	448252666	1581	1581	1581	1581	0
6	20230731	191100	448252666	1581	1581	1581	1581	0
7	20230731	191000	448252666	1581	1581	1581	1581	0
8	20230731	190900	448252666	1581	1581	1581	1581	0
9	20230731	190800	448252666	1581	1581	1581	1581	0
10	20230731	190700	448252666	1581	1581	1581	1581	0
11	20230731	190600	448252666	1581	1581	1581	1581	0
12	20230731	190500	448252666	1581	1581	1581	1581	0
13	20230731	190400	448252666	1581	1581	1581	1581	0
14	20230731	190300	448252666	1581	1581	1581	1581	0
15	20230731	190200	448252666	1581	1581	1581	1581	0
16	20230731	190100	448252666	1581	1581	1581	1581	0
17	20230731	190000	448252666	1581	1581	1581	1581	0
18	20230731	185900	448252666	1581	1581	1581	1581	0
19	20230731	185800	448252666	1581	1581	1581	1581	0
20	20230731	185700	448252666	1581	1581	1581	1581	0
21	20230731	185600	448252666	1581	1581	1581	1581	0
22	20230731	185500	448252666	1581	1581	1581	1581	0
23	20230731	185400	448252666	1581	1581	1581	1581	0
24	20230731	185300	448252666	1581	1581	1581	1581	0
25	20230731	185200	448252666	1581	1581	1581	1581	0
26	20230731	185100	448252666	1581	1581	1581	1581	0
27	20230731	185000	448252666	1581	1581	1581	1581	0
28	20230731	184900	448252666	1581	1581	1581	1581	0
29	20230731	184800	448252666	1581	1581	1581	1581	0
30	20230731	184700	448252666	1581	1581	1581	1581	0
31	20230731	184600	448252666	1581	1581	1581	1581	0
32	20230731	184500	448252666	1581	1581	1581	1581	8137
33	20230731	184400	448252666	1581	1581	1581	1581	0
34	20230731	184300	448252666	1581	1581	1581	1581	0
35	20230731	184200	448252666	1581	1581	1581	1581	0
36	20230731	184100	448252666	1581	1581	1581	1581	0
37	20230731	184000	448252666	1581	1581	1581	1581	0
38	20230731	183900	448252666	1581	1581	1581	1581	0
39	20230731	183800	448252666	1581	1581	1581	1581	0
40	20230731	183700	448252666	1581	1581	1581	1581	0
41	20230731	183600	448252666	1581	1581	1581	1581	0
42	20230731	183500	448252666	1581	1581	1581	1581	0
43	20230731	183400	448252666	1581	1581	1581	1581	0
44	20230731	183300	448252666	1581	1581	1581	1581	0
45	20230731	183200	448252666	1581	1581	1581	1581	0
46	20230731	183100	448252666	1581	1581	1581	1581	0
47	20230731	183000	448252666	1581	1581	1581	1581	0
48	20230731	182900	448252666	1581	1581	1581	1581	0
49	20230731	182800	448252666	1581	1581	1581	1581	0
50	20230731	182700	448252666	1581	1581	1581	1581	0
51	20230731	182600	448252666	1581	1581	1581	1581	0
52	20230731	182500	448252666	1581	1581	1581	1581	0
53	20230731	182400	448252666	1581	1581	1581	1581	0
54	20230731	182300	448252666	1581	1581	1581	1581	0
55	20230731	182200	448252666	1581	1581	1581	1581	0
56	20230731	182100	448252666	1581	1581	1581	1581	0
57	20230731	182000	448252666	1581	1581	1581	1581	0
58	20230731	181900	448252666	1581	1581	1581	1581	0
59	20230731	181800	448252666	1581	1581	1581	1581	0
60	20230731	181700	448252666	1581	1581	1581	1581	0
61	20230731	181600	448252666	1581	1581	1581	1581	0
62	20230731	181500	448252666	1581	1581	1581	1581	8137
63	20230731	181400	448252666	1581	1581	1581	1581	0
64	20230731	181300	448252666	1581	1581	1581	1581	0
65	20230731	181200	448252666	1581	1581	1581	1581	0
66	20230731	181100	448252666	1581	1581	1581	1581	0
67	20230731	181000	448252666	1581	1581	1581	1581	0
68	20230731	180900	448252666	1581	1581	1581	1581	0
69	20230731	180800	448252666	1581	1581	1581	1581	0
70	20230731	180700	448252666	1581	1581	1581	1581	0
71	20230731	180600	448252666	1581	1581	1581	1581	0
72	20230731	180500	448252666	1581	1581	1581	1581	0
73	20230731	180400	448252666	1581	1581	1581	1581	0
74	20230731	180300	448252666	1581	1581	1581	1581	0
75	20230731	180200	448252666	1581	1581	1581	1581	0
76	20230731	180100	448252666	1581	1581	1581	1581	0
77	20230731	180000	448252666	1581	1581	1581	1581	0
78	20230731	175900	448252666	1581	1581	1581	1581	0
79	20230731	175800	448252666	1581	1581	1581	1581	0
80	20230731	175700	448252666	1581	1581	1581	1581	0
81	20230731	175600	448252666	1581	1581	1581	1581	0
82	20230731	175500	448252666	1581	1581	1581	1581	0
83	20230731	175400	448252666	1581	1581	1581	1581	0
84	20230731	175300	448252666	1581	1581	1581	1581	0
85	20230731	175200	448252666	1581	1581	1581	1581	0
86	20230731	175100	448252666	1581	1581	1581	1581	0
87	20230731	175000	448252666	1581	1581	1581	1581	0
88	20230731	174900	448252666	1581	1581	1581	1581	0
89	20230731	174800	448252666	1581	1581	1581	1581	0
90	20230731	174700	448252666	1581	1581	1581	1581	0
91	20230731	174600	448252666	1581	1581	1581	1581	0
92	20230731	174500	448252666	1581	1581	1581	1581	8137
93	20230731	174400	448252666	1581	1581	1581	1581	0
94	20230731	174300	448252666	1581	1581	1581	1581	0
95	20230731	174200	448252666	1581	1581	1581	1581	0
96	20230731	174100	448252666	1581	1581	1581	1581	0
97	20230731	174000	448252666	1581	1581	1581	1581	0
98	20230731	173900	448252666	1581	1581	1581	1581	0
99	20230731	173800	448252666	1581	1581	1581	1581	0
100	20230731	173700	448252666	1581	1581	1581	1581	0
101	20230731	173600	448252666	1581	1581	1581	1581	0
102	20230731	173500	448252666	1581	1581	1581	1581	0
103	20230731	173400	448252666	1581	1581	1581	1581	0
104	20230731	173300	448252666	1581	1581	1581	1581	0
105	20230731	173200	448252666	1581	1581	1581	1581	0
106	20230731	173100	448252666	1581	1581	1581	1581	0
107	20230731	173000	448252666	1581	1581	1581	1581	0
108	20230731	172900	448252666	1581	1581	1581	1581	0
109	20230731	172800	448252666	1581	1581	1581	1581	0
110	20230731	172700	448252666	1581	1581	1581	1581	0
111	20230731	172600	448252666	1581	1581	1581	1581	0
112	20230731	172500	448252666	1581	1581	1581	1581	0
113	20230731	172400	448252666	1581	1581	1581	1581	0
114	20230731	172300	448252666	1581	1581	1581	1581	0
115	20230731	172200	448252666	1581	1581	1581	1581	0
116	20230731	172100	448252666	1581	1581	1581	1581	0
117	20230731	172000	448252666	1581	1581	1581	1581	0
118	20230731	171900	448252666	1581	1581	1581	1581	0
119	20230731	171800	448252666	1581	1581	1581	1581	0
120	20230731	171700	448252666	1581	1581	1581	1581	0
121	20230731	171600	448252666	1581	1581	1581	1581	0
122	20230731	171500	448252666	1581	1581	1581	1581	8137
123	20230731	171400	448252666	1581	1581	1581	1581	0
124	20230731	171300	448252666	1581	1581	1581	1581	0
125	20230731	171200	448252666	1581	1581	1581	1581	0
126	20230731	171100	448252666	1581	1581	1581	1581	0
127	20230731	171000	448252666	1581	1581	1581	1581	0
128	20230731	170900	448252666	1581	1581	1581	1581	0
129	20230731	170800	448252666	1581	1581	1581	1581	0
130	20230731	170700	448252666	1581	1581	1581	1581	0
131	20230731	170600	448252666	1581	1581	1581	1581	0
132	20230731	170500	448252666	1581	1581	1581	1581	0
133	20230731	170400	448252666	1581	1581	1581	1581	0
134	20230731	170300	448252666	1581	1581	1581	1581	0
135	20230731	170200	448252666	1581	1581	1581	1581	0
136	20230731	170100	448252666	1581	1581	1581	1581	0
137	20230731	170000	448252666	1581	1581	1581	1581	0
138	20230731	165900	448252666	1581	1581	1581	1581	0
139	20230731	165800	448252666	1581	1581	1581	1581	0
140	20230731	165700	448252666	1581	1581	1581	1581	0
141	20230731	165600	448252666	1581	1581	1581	1581	0
142	20230731	165500	448252666	1581	1581	1581	1581	0
143	20230731	165400	448252666	1581	1581	1581	1581	0
144	20230731	165300	448252666	1581	1581	1581	1581	0
145	20230731	165200	448252666	1581	1581	1581	1581	0
146	20230731	165100	448252666	1581	1581	1581	1581	0
147	20230731	165000	448252666	1581	1581	1581	1581	0
148	20230731	164900	448252666	1581	1581	1581	1581	0
149	20230731	164800	448252666	1581	1581	1581	1581	0
150	20230731	164700	448252666	1581	1581	1581	1581	0
151	20230731	164600	448252666	1581	1581	1581	1581	0
152	20230731	164500	448252666	1581	1581	1581	1581	8137
153	20230731	164400	448252666	1581	1581	1581	1581	0
154	20230731	164300	448252666	1581	1581	1581	1581	0
155	20230731	164200	448252666	1581	1581	1581	1581	0
156	20230731	164100	448252666	1581	1581	1581	1581	0
157	20230731	164000	448252666	1581	1581	1581	1581	0
158	20230731	163900	448252666	1581	1581	1581	1581	0
159	20230731	163800	448252666	1581	1581	1581	1581	0
160	20230731	163700	448252666	1581	1581	1581	1581	0
161	20230731	163600	448252666	1581	1581	1581	1581	0
162	20230731	163500	448252666	1581	1581	1581	1581	0
163	20230731	163400	448252666	1581	1581	1581	1581	0
164	20230731	163300	448252666	1581	1581	1581	1581	0
165	20230731	163200	448252666	1581	1581	1581	1581	0
166	20230731	163100	448252666	1581	1581	1581	1581	0
167	20230731	163000	448252666	1581	1581	1581	1581	0
168	20230731	162900	448252666	1581	1581	1581	1581	0
169	20230731	162800	448252666	1581	1581	1581	1581	0
170	20230731	162700	448252666	1581	1581	1581	1581	0
171	20230731	162600	448252666	1581	1581	1581	1581	0
172	20230731	162500	448252666	1581	1581	1581	1581	0
173	20230731	162400	448252666	1581	1581	1581	1581	0
174	20230731	162300	448252666	1581	1581	1581	1581	0
175	20230731	162200	448252666	1581	1581	1581	1581	0
176	20230731	162100	448252666	1581	1581	1581	1581	0
177	20230731	162000	448252666	1581	1581	1581	1581	0
178	20230731	161900	448252666	1581	1581	1581	1581	0
179	20230731	161800	448252666	1581	1581	1581	1581	0
180	20230731	161700	448252666	1581	1581	1581	1581	0
181	20230731	161600	448252666	1581	1581	1581	1581	0
182	20230731	161500	448252666	1581	1581	1581	1581	8137
183	20230731	161400	448252666	1581	1581	1581	1581	0
184	20230731	161300	448252666	1581	1581	1581	1581	0
185	20230731	161200	448252666	1581	1581	1581	1581	0
186	20230731	161100	448252666	1581	1581	1581	1581	0
187	20230731	161000	448252666	1581	1581	1581	1581	0
188	20230731	160900	448252666	1581	1581	1581	1581	0
189	20230731	160800	448252666	1581	1581	1581	1581	0
190	20230731	160700	448252666	1581	1581	1581	1581	0
191	20230731	160600	448252666	1581	1581	1581	1581	0
192	20230731	160500	448252666	1581	1581	1581	1581	0
193	20230731	160400	448252666	1581	1581	1581	1581	0
194	20230731	160300	448252666	1581	1581	1581	1581	0
195	20230731	160200	448252666	1581	1581	1581	1581	0
196	20230731	160100	448252666	1581	1581	1581	1581	0
197	20230731	160000	448252666	1581	1581	1581	1581	0
198	20230731	155900	448252666	1581	1581	1581	1581	0
199	20230731	155800	448252666	1581	1581	1581	1581	0
200	20230731	155700	448252666	1581	1581	1581	1581	0
201	20230731	155600	448252666	1581	1581	1581	1581	0
202	20230731	155500	448252666	1581	1581	1581	1581	0
203	20230731	155400	448252666	1581	1581	1581	1581	0
204	20230731	155300	448252666	1581	1581	1581	1581	0
205	20230731	155200	448252666	1581	1581	1581	1581	0
206	20230731	155100	448252666	1581	1581	1581	1581	0
207	20230731	155000	448252666	1581	1581	1581	1581	0
208	20230731	154900	448252666	1581	1581	1581	1581	0
209	20230731	154800	448252666	1581	1581	1581	1581	0
210	20230731	154700	448252666	1581	1581	1581	1581	0
211	20230731	154600	448252666	1581	1581	1581	1581	0
212	20230731	154500	448252666	1581	1581	1581	1581	8137
213	20230731	154400	448252666	1581	1581	1581	1581	0
214	20230731	154300	448252666	1581	1581	1581	1581	0
215	20230731	154200	448252666	1581	1581	1581	1581	0
216	20230731	154100	448252666	1581	1581	1581	1581	0
217	20230731	154000	448252666	1581	1581	1581	1581	0
218	20230731	153900	448252666	1581	1581	1581	1581	0
219	20230731	153800	448252666	1581	1581	1581	1581	0
220	20230731	153700	448252666	1581	1581	1581	1581	0
221	20230731	153600	448252666	1581	1581	1581	1581	0
222	20230731	153500	448252666	1581	1581	1581	1581	0
223	20230731	153400	448252666	1581	1581	1581	1581	0
224	20230731	153300	448252666	1581	1581	1581	1581	0
225	20230731	153200	448252666	1581	1581	1581	1581	0
226	20230731	153100	448252666	1581	1581	1581	1581	0
227	20230731	153000	448252666	1581	1581	1581	1581	8137
228	20230731	152900	435388069	1588	1588	1588	1588	0
229	20230731	152800	435388069	1588	1588	1588	1588	0
230	20230731	152700	435388069	1588	1588	1588	1588	0
231	20230731	152600	435388069	1588	1588	1588	1588	0
232	20230731	152500	435388069	1588	1588	1588	1588	0
233	20230731	152400	435388069	1588	1588	1588	1588	0
234	20230731	152300	435388069	1588	1588	1588	1588	0
235	20230731	152200	435388069	1588	1588	1588	1588	0
236	20230731	152100	435388069	1588	1588	1588	1588	0
237	20230731	152000	435388069	1588	1588	1588	1588	0
238	20230731	151900	435388069	1588	1588	1589	1588	515
239	20230731	151800	434570246	1588	1587	1588	1587	289
240	20230731	151700	434111592	1587	1586	1587	1586	451
241	20230731	151600	433396303	1585	1586	1586	1585	310
242	20230731	151500	432904943	1587	1587	1587	1587	3
243	20230731	151400	432900182	1584	1584	1584	1584	31
244	20230731	151300	432851078	1587	1582	1587	1582	205
245	20230731	151200	432526743	1582	1582	1582	1582	73
246	20230731	151100	432411257	1589	1580	1589	1580	1854
247	20230731	151000	429475472	1588	1580	1588	1580	6
248	20230731	150900	429465960	1589	1580	1589	1580	1006
249	20230731	150800	427876435	1589	1589	1589	1589	0
250	20230731	150700	427876435	1589	1589	1589	1589	1
251	20230731	150600	427874846	1580	1585	1585	1580	4599
252	20230731	150500	420607630	1589	1587	1589	1585	5699
253	20230731	150400	411570249	1589	1589	1589	1589	3
254	20230731	150300	411565482	1588	1588	1588	1588	2133
255	20230731	150200	408178278	1589	1589	1589	1589	15
256	20230731	150100	408154443	1594	1594	1594	1594	0
257	20230731	150000	408154443	1594	1594	1594	1594	0
258	20230731	145900	408154443	1594	1594	1594	1594	1250
259	20230731	145800	406161943	1594	1594	1594	1594	5
260	20230731	145700	406153973	1588	1590	1590	1588	40
261	20230731	145600	406090433	1591	1593	1593	1591	1997
262	20230731	145500	402910036	1595	1595	1595	1595	0
263	20230731	145400	402910036	1595	1595	1595	1595	0
264	20230731	145300	402910036	1595	1595	1595	1595	0
265	20230731	145200	402910036	1595	1595	1595	1595	0
266	20230731	145100	402910036	1595	1595	1595	1595	0
267	20230731	145000	402910036	1595	1594	1595	1594	11
268	20230731	144900	402892501	1595	1595	1595	1595	0
269	20230731	144800	402892501	1595	1595	1595	1595	8
270	20230731	144700	402879741	1596	1596	1596	1596	0
271	20230731	144600	402879741	1596	1596	1596	1596	1
272	20230731	144500	402878145	1596	1596	1596	1596	0
273	20230731	144400	402878145	1596	1595	1596	1595	102
274	20230731	144300	402715454	1596	1596	1596	1596	2
275	20230731	144200	402712262	1596	1595	1596	1595	2277
276	20230731	144100	399080441	1595	1594	1595	1594	100
277	20230731	144000	398921038	1594	1594	1594	1594	103
278	20230731	143900	398756856	1591	1591	1591	1591	0
279	20230731	143800	398756856	1591	1591	1591	1591	0
280	20230731	143700	398756856	1591	1591	1591	1591	1
281	20230731	143600	398755265	1594	1594	1594	1594	900
282	20230731	143500	397320665	1594	1594	1594	1594	46
283	20230731	143400	397247341	1594	1594	1594	1594	0
284	20230731	143300	397247341	1594	1594	1594	1594	0
285	20230731	143200	397247341	1594	1594	1594	1594	2
286	20230731	143100	397244153	1588	1588	1588	1588	792
287	20230731	143000	395986457	1589	1593	1593	1589	887
288	20230731	142900	394576926	1593	1594	1594	1593	16
289	20230731	142800	394551434	1594	1594	1594	1594	0
290	20230731	142700	394551434	1594	1593	1594	1593	1000
291	20230731	142600	392957874	1593	1593	1593	1593	0
292	20230731	142500	392957874	1593	1593	1593	1593	0
293	20230731	142400	392957874	1593	1593	1593	1593	0
294	20230731	142300	392957874	1593	1593	1593	1593	0
295	20230731	142200	392957874	1593	1593	1593	1593	0
296	20230731	142100	392957874	1593	1593	1593	1593	0
297	20230731	142000	392957874	1593	1593	1593	1593	150
298	20230731	141900	392718924	1594	1593	1594	1593	64
299	20230731	141800	392616970	1594	1593	1594	1593	51
300	20230731	141700	392535721	1593	1591	1593	1588	284
301	20230731	141600	392084435	1593	1593	1593	1593	0
302	20230731	141500	392084435	1593	1593	1593	1593	0
303	20230731	141400	392084435	1593	1593	1593	1593	0
304	20230731	141300	392084435	1593	1593	1593	1593	1000
305	20230731	141200	390491435	1594	1594	1594	1594	0
306	20230731	141100	390491435	1594	1594	1594	1594	0
307	20230731	141000	390491435	1594	1594	1594	1594	0
308	20230731	140900	390491435	1594	1594	1594	1594	0
309	20230731	140800	390491435	1594	1594	1594	1594	3
310	20230731	140700	390486653	1593	1593	1593	1593	28
311	20230731	140600	390442049	1593	1593	1593	1593	616
312	20230731	140500	389460761	1593	1593	1593	1593	0
313	20230731	140400	389460761	1593	1592	1593	1592	814
314	20230731	140300	388164777	1592	1592	1592	1592	0
315	20230731	140200	388164777	1592	1592	1592	1592	0
316	20230731	140100	388164777	1592	1592	1592	1592	0
317	20230731	140000	388164777	1592	1588	1592	1588	32
318	20230731	135900	388113949	1592	1591	1592	1591	2
319	20230731	135800	388110766	1592	1591	1592	1591	120
320	20230731	135700	387919843	1588	1588	1588	1588	0
321	20230731	135600	387919843	1588	1588	1588	1588	0
322	20230731	135500	387919843	1588	1588	1588	1588	0
323	20230731	135400	387919843	1588	1588	1588	1588	1012
324	20230731	135300	386312787	1588	1588	1588	1588	79
325	20230731	135200	386187335	1589	1589	1589	1589	8
326	20230731	135100	386174623	1591	1591	1591	1591	1
327	20230731	135000	386173032	1591	1591	1591	1588	1107
328	20230731	134900	384414795	1592	1592	1592	1592	0
329	20230731	134800	384414795	1592	1592	1592	1592	0
330	20230731	134700	384414795	1592	1592	1592	1592	0
331	20230731	134600	384414795	1592	1592	1592	1592	4
332	20230731	134500	384408427	1594	1594	1594	1594	0
333	20230731	134400	384408427	1594	1594	1594	1594	0
334	20230731	134300	384408427	1594	1594	1594	1594	0
335	20230731	134200	384408427	1594	1594	1594	1594	0
336	20230731	134100	384408427	1594	1594	1594	1594	0
337	20230731	134000	384408427	1594	1594	1594	1594	0
338	20230731	133900	384408427	1594	1594	1594	1594	0
339	20230731	133800	384408427	1594	1594	1594	1594	3
340	20230731	133700	384403645	1588	1589	1589	1588	115
341	20230731	133600	384220975	1590	1592	1592	1590	1350
342	20230731	133500	382072025	1591	1597	1597	1591	1962
343	20230731	133400	378948503	1597	1594	1597	1594	1204
344	20230731	133300	377029315	1597	1597	1597	1597	100
345	20230731	133200	376869615	1597	1597	1597	1597	609
346	20230731	133100	375897042	1597	1597	1597	1597	0
347	20230731	133000	375897042	1597	1597	1597	1597	0
348	20230731	132900	375897042	1597	1597	1597	1597	0
349	20230731	132800	375897042	1597	1596	1597	1596	2
350	20230731	132700	375893849	1597	1597	1597	1597	3070
351	20230731	132600	370991059	1597	1597	1597	1597	1
352	20230731	132500	370989462	1597	1592	1597	1592	5638
353	20230731	132400	361996799	1595	1595	1595	1595	50
354	20230731	132300	361917049	1595	1592	1595	1592	1001
355	20230731	132200	360323454	1595	1595	1595	1595	0
356	20230731	132100	360323454	1595	1595	1595	1595	2
357	20230731	132000	360320264	1594	1593	1594	1593	3100
358	20230731	131900	355380984	1593	1590	1593	1590	850
359	20230731	131800	354028534	1590	1588	1590	1588	13493
360	20230731	131700	332581922	1588	1588	1588	1588	0
361	20230731	131600	332581922	1588	1588	1588	1588	0
362	20230731	131500	332581922	1588	1588	1588	1588	2264
363	20230731	131400	328986690	1587	1587	1587	1587	2382
364	20230731	131300	325206456	1587	1586	1587	1586	3030
365	20230731	131200	320398846	1587	1587	1587	1587	0
366	20230731	131100	320398846	1587	1587	1587	1587	0
367	20230731	131000	320398846	1587	1587	1587	1587	2
368	20230731	130900	320395672	1585	1586	1586	1585	1000
369	20230731	130800	318810643	1587	1587	1587	1587	0
370	20230731	130700	318810643	1587	1587	1587	1587	11
371	20230731	130600	318793186	1586	1587	1587	1586	305
372	20230731	130500	318309445	1587	1587	1587	1587	0
373	20230731	130400	318309445	1587	1587	1587	1587	0
374	20230731	130300	318309445	1587	1587	1587	1587	1
375	20230731	130200	318307858	1585	1585	1585	1585	65
376	20230731	130100	318204833	1587	1587	1587	1587	6
377	20230731	130000	318195311	1585	1585	1585	1585	0
378	20230731	125900	318195311	1585	1585	1585	1585	100
379	20230731	125800	318036811	1587	1587	1587	1587	705
380	20230731	125700	316917976	1585	1585	1585	1585	0
381	20230731	125600	316917976	1585	1585	1585	1585	53
382	20230731	125500	316833971	1587	1587	1587	1585	5085
383	20230731	125400	308764286	1587	1587	1587	1587	0
384	20230731	125300	308764286	1587	1587	1587	1587	3
385	20230731	125200	308759525	1588	1588	1588	1588	0
386	20230731	125100	308759525	1588	1588	1588	1588	0
387	20230731	125000	308759525	1588	1588	1588	1588	30
388	20230731	124900	308711885	1588	1588	1588	1588	2
389	20230731	124800	308708709	1588	1588	1588	1588	0
390	20230731	124700	308708709	1588	1588	1588	1588	3
391	20230731	124600	308703945	1588	1588	1588	1588	1
392	20230731	124500	308702357	1588	1588	1588	1588	11
393	20230731	124400	308684889	1585	1585	1585	1584	2793
394	20230731	124300	304260760	1588	1588	1588	1588	3
395	20230731	124200	304255996	1588	1588	1588	1588	0
396	20230731	124100	304255996	1588	1588	1588	1588	900
397	20230731	124000	302826796	1588	1588	1588	1588	762
398	20230731	123900	301616740	1584	1584	1584	1584	3157
399	20230731	123800	296616052	1584	1582	1584	1582	2610
400	20230731	123700	292485282	1582	1582	1582	1582	5
401	20230731	123600	292477372	1582	1582	1582	1582	1000
402	20230731	123500	290895372	1582	1582	1582	1582	6324
403	20230731	123400	280890804	1582	1582	1582	1582	2503
404	20230731	123300	276931058	1581	1581	1581	1581	971
405	20230731	123200	275395907	1581	1581	1581	1581	0
406	20230731	123100	275395907	1581	1581	1581	1581	0
407	20230731	123000	275395907	1581	1581	1581	1581	0
408	20230731	122900	275395907	1581	1581	1581	1581	0
409	20230731	122800	275395907	1581	1581	1581	1581	100
410	20230731	122700	275237807	1581	1581	1581	1581	0
411	20230731	122600	275237807	1581	1581	1581	1581	1000
412	20230731	122500	273656807	1576	1576	1576	1576	0
413	20230731	122400	273656807	1576	1576	1576	1576	0
414	20230731	122300	273656807	1576	1576	1576	1576	1
415	20230731	122200	273655231	1581	1581	1581	1581	2000
416	20230731	122100	270493231	1582	1582	1582	1582	0
417	20230731	122000	270493231	1582	1582	1582	1582	0
418	20230731	121900	270493231	1582	1582	1582	1582	0
419	20230731	121800	270493231	1582	1582	1582	1582	0
420	20230731	121700	270493231	1582	1582	1582	1582	0
421	20230731	121600	270493231	1582	1582	1582	1582	1
422	20230731	121500	270491649	1574	1574	1574	1574	0
423	20230731	121400	270491649	1574	1574	1574	1574	0
424	20230731	121300	270491649	1574	1574	1574	1574	0
425	20230731	121200	270491649	1574	1574	1574	1574	0
426	20230731	121100	270491649	1574	1574	1574	1574	86
427	20230731	121000	270356285	1582	1582	1582	1582	1
428	20230731	120900	270354703	1582	1582	1582	1582	1
429	20230731	120800	270353121	1582	1582	1582	1582	1580
430	20230731	120700	267853561	1582	1582	1582	1582	2994
431	20230731	120600	263117053	1582	1582	1582	1582	0
432	20230731	120500	263117053	1582	1582	1582	1582	0
433	20230731	120400	263117053	1582	1582	1582	1582	0
434	20230731	120300	263117053	1582	1580	1582	1580	8700
435	20230731	120200	249371047	1582	1582	1582	1582	3
436	20230731	120100	249366301	1582	1582	1582	1582	0
437	20230731	120000	249366301	1582	1582	1582	1582	0
438	20230731	115900	249366301	1582	1580	1582	1580	1961
439	20230731	115800	246266895	1581	1581	1581	1581	63
440	20230731	115700	246167292	1582	1582	1582	1582	0
441	20230731	115600	246167292	1582	1582	1582	1582	0
442	20230731	115500	246167292	1582	1582	1582	1582	4
443	20230731	115400	246160964	1582	1582	1582	1582	0
444	20230731	115300	246160964	1582	1582	1582	1582	0
445	20230731	115200	246160964	1582	1582	1582	1582	0
446	20230731	115100	246160964	1582	1582	1582	1582	0
447	20230731	115000	246160964	1582	1582	1582	1582	23
448	20230731	114900	246124578	1582	1582	1582	1580	2240
449	20230731	114800	242584752	1580	1580	1580	1580	89
450	20230731	114700	242444132	1580	1580	1580	1580	11
451	20230731	114600	242426752	1580	1580	1580	1580	941
452	20230731	114500	240939972	1580	1580	1580	1580	0
453	20230731	114400	240939972	1580	1580	1580	1580	0
454	20230731	114300	240939972	1580	1580	1580	1580	0
455	20230731	114200	240939972	1580	1580	1580	1580	0
456	20230731	114100	240939972	1580	1584	1584	1580	122
457	20230731	114000	240747204	1584	1584	1584	1584	0
458	20230731	113900	240747204	1584	1584	1584	1584	3300
459	20230731	113800	235520004	1584	1584	1584	1584	15199
460	20230731	113700	211444788	1589	1589	1589	1589	0
461	20230731	113600	211444788	1589	1589	1589	1589	0
462	20230731	113500	211444788	1589	1589	1589	1589	0
463	20230731	113400	211444788	1589	1589	1589	1589	6
464	20230731	113300	211435254	1589	1589	1589	1589	37
465	20230731	113200	211376461	1589	1589	1589	1589	80
466	20230731	113100	211249341	1589	1589	1589	1589	0
467	20230731	113000	211249341	1589	1589	1589	1589	0
468	20230731	112900	211249341	1589	1583	1589	1583	12689
469	20230731	112800	191139806	1584	1584	1584	1584	0
470	20230731	112700	191139806	1584	1584	1584	1584	0
471	20230731	112600	191139806	1584	1584	1584	1584	0
472	20230731	112500	191139806	1584	1584	1584	1584	3
473	20230731	112400	191135054	1580	1584	1584	1580	1130
474	20230731	112300	189345254	1584	1584	1584	1584	104
475	20230731	112200	189180518	1580	1580	1580	1580	63
476	20230731	112100	189080978	1585	1585	1585	1585	1
477	20230731	112000	189079393	1585	1585	1585	1585	3
478	20230731	111900	189074638	1585	1585	1585	1585	0
479	20230731	111800	189074638	1585	1585	1585	1585	3
480	20230731	111700	189069883	1585	1585	1585	1585	0
481	20230731	111600	189069883	1585	1580	1585	1580	1352
482	20230731	111500	186933698	1580	1580	1580	1580	653
483	20230731	111400	185901958	1585	1585	1585	1585	0
484	20230731	111300	185901958	1585	1585	1585	1585	0
485	20230731	111200	185901958	1585	1585	1585	1585	6
486	20230731	111100	185892448	1585	1585	1585	1585	0
487	20230731	111000	185892448	1585	1585	1585	1585	0
488	20230731	110900	185892448	1585	1580	1585	1580	1350
489	20230731	110800	183759433	1580	1580	1580	1580	0
490	20230731	110700	183759433	1580	1580	1580	1580	457
491	20230731	110600	183037373	1585	1583	1585	1583	109
492	20230731	110500	182864822	1585	1585	1585	1585	0
493	20230731	110400	182864822	1585	1585	1585	1585	0
494	20230731	110300	182864822	1585	1585	1585	1585	86
495	20230731	110200	182728512	1585	1585	1585	1585	0
496	20230731	110100	182728512	1585	1585	1586	1585	249
497	20230731	110000	182333845	1586	1586	1586	1586	0
498	20230731	105900	182333845	1586	1586	1586	1586	21
499	20230731	105800	182300539	1586	1586	1586	1585	105
500	20230731	105700	182134109	1586	1585	1586	1585	1056
501	20230731	105600	180460347	1585	1584	1585	1584	880
502	20230731	105500	179066423	1584	1584	1584	1584	1900
503	20230731	105400	176056823	1584	1583	1584	1583	113
504	20230731	105300	175877931	1584	1583	1584	1583	3382
505	20230731	105200	170524224	1580	1582	1583	1580	7523
506	20230731	105100	158626621	1583	1581	1583	1581	714
507	20230731	105000	157497785	1581	1579	1581	1578	8839
508	20230731	104900	143545812	1579	1574	1579	1574	11551
509	20230731	104800	125341991	1574	1574	1574	1574	5
510	20230731	104700	125334121	1574	1574	1574	1574	322
511	20230731	104600	124827293	1573	1573	1573	1573	1000
512	20230731	104500	123254293	1574	1574	1574	1574	1
513	20230731	104400	123252719	1574	1574	1574	1574	4705
514	20230731	104300	115847049	1575	1575	1575	1575	0
515	20230731	104200	115847049	1575	1575	1575	1575	0
516	20230731	104100	115847049	1575	1575	1575	1575	20
517	20230731	104000	115815549	1575	1575	1575	1575	0
518	20230731	103900	115815549	1575	1575	1575	1575	1100
519	20230731	103800	114083049	1575	1574	1575	1574	115
520	20230731	103700	113902034	1574	1574	1574	1574	0
521	20230731	103600	113902034	1574	1574	1574	1574	300
522	20230731	103500	113429834	1575	1575	1575	1575	10
523	20230731	103400	113414084	1575	1574	1575	1574	394
524	20230731	103300	112793926	1573	1573	1573	1573	145
525	20230731	103200	112565841	1573	1573	1573	1573	0
526	20230731	103100	112565841	1573	1573	1573	1573	10
527	20230731	103000	112550111	1574	1574	1574	1574	2012
528	20230731	102900	109383223	1574	1574	1574	1574	0
529	20230731	102800	109383223	1574	1574	1574	1574	0
530	20230731	102700	109383223	1574	1574	1574	1574	0
531	20230731	102600	109383223	1574	1574	1574	1574	50
532	20230731	102500	109304523	1574	1574	1574	1574	0
533	20230731	102400	109304523	1574	1573	1574	1573	1030
534	20230731	102300	107683803	1574	1573	1574	1573	2062
535	20230731	102200	104440276	1573	1573	1573	1573	30
536	20230731	102100	104393086	1573	1573	1573	1573	0
537	20230731	102000	104393086	1573	1573	1573	1573	17
538	20230731	101900	104366345	1573	1573	1573	1573	2100
539	20230731	101800	101063045	1573	1573	1573	1573	3
540	20230731	101700	101058326	1573	1571	1573	1571	392
541	20230731	101600	100442490	1571	1571	1571	1571	0
542	20230731	101500	100442490	1571	1570	1571	1570	1137
543	20230731	101400	98657397	1570	1570	1570	1570	1608
544	20230731	101300	96132837	1574	1574	1574	1574	55
545	20230731	101200	96046267	1574	1569	1574	1569	9654
546	20230731	101100	80887762	1569	1568	1569	1568	553
547	20230731	101000	80020641	1568	1568	1568	1568	1000
548	20230731	100900	78452641	1568	1568	1568	1568	2514
549	20230731	100800	74510689	1560	1568	1568	1560	2003
550	20230731	100700	71377985	1560	1560	1560	1560	500
551	20230731	100600	70597985	1560	1560	1560	1560	150
552	20230731	100500	70363985	1570	1570	1570	1570	0
553	20230731	100400	70363985	1570	1569	1570	1569	1405
554	20230731	100300	68159535	1570	1569	1570	1569	173
555	20230731	100200	67888096	1570	1569	1570	1569	534
556	20230731	100100	67050245	1559	1559	1559	1559	20
557	20230731	100000	67019065	1570	1570	1570	1570	1
558	20230731	095900	67017495	1570	1565	1570	1560	584
559	20230731	095800	66106197	1570	1569	1570	1569	338
560	20230731	095700	65575818	1570	1570	1570	1570	0
561	20230731	095600	65575818	1570	1565	1570	1562	54
562	20230731	095500	65491301	1570	1570	1570	1570	16
563	20230731	095400	65466181	1570	1570	1570	1570	0
564	20230731	095300	65466181	1570	1566	1570	1566	423
565	20230731	095200	64803723	1564	1564	1564	1564	0
566	20230731	095100	64803723	1564	1564	1564	1564	562
567	20230731	095000	63924755	1563	1563	1563	1563	283
568	20230731	094900	63482426	1563	1563	1563	1563	56
569	20230731	094800	63394898	1563	1561	1563	1561	1299
570	20230731	094700	61366710	1561	1561	1561	1561	0
571	20230731	094600	61366710	1561	1561	1561	1561	0
572	20230731	094500	61366710	1561	1561	1561	1561	0
573	20230731	094400	61366710	1561	1561	1561	1561	50
574	20230731	094300	61288660	1561	1561	1561	1561	1000
575	20230731	094200	59727660	1560	1560	1560	1560	0
576	20230731	094100	59727660	1560	1560	1560	1560	0
577	20230731	094000	59727660	1560	1560	1560	1560	464
578	20230731	093900	59003820	1560	1560	1560	1560	10
579	20230731	093800	58988220	1556	1556	1556	1556	1
580	20230731	093700	58986664	1556	1556	1556	1556	0
581	20230731	093600	58986664	1556	1561	1561	1556	6452
582	20230731	093500	48929964	1561	1561	1561	1561	34
583	20230731	093400	48876890	1561	1561	1561	1561	11
584	20230731	093300	48859719	1561	1561	1561	1561	101
585	20230731	093200	48702058	1561	1561	1561	1561	51
586	20230731	093100	48622447	1561	1561	1561	1561	200
587	20230731	093000	48310247	1561	1561	1561	1561	80
588	20230731	092900	48185367	1561	1561	1561	1561	34
589	20230731	092800	48132293	1562	1562	1562	1562	0
590	20230731	092700	48132293	1562	1562	1562	1562	0
591	20230731	092600	48132293	1562	1562	1562	1562	0
592	20230731	092500	48132293	1562	1562	1562	1562	0
593	20230731	092400	48132293	1562	1562	1562	1562	50
594	20230731	092300	48054193	1562	1559	1562	1559	308
595	20230731	092200	47573247	1558	1565	1565	1558	1109
596	20230731	092100	45838418	1565	1565	1566	1558	1358
597	20230731	092000	43715359	1565	1558	1565	1558	1200
598	20230731	091900	41838759	1566	1558	1566	1557	111
599	20230731	091800	41665904	1566	1566	1566	1556	108
600	20230731	091700	41497746	1556	1556	1556	1556	665
601	20230731	091600	40463006	1567	1566	1567	1566	2254
602	20230731	091500	36931504	1567	1567	1567	1567	4
603	20230731	091400	36925236	1552	1560	1569	1552	7080
604	20230731	091300	25889495	1561	1578	1578	1561	7004
605	20230731	091200	14918151	1574	1564	1578	1564	1307
606	20230731	091100	12866253	1564	1572	1572	1564	115
607	20230731	091000	12686027	1564	1565	1565	1564	1751
608	20230731	090900	9946952	1573	1573	1573	1573	5
609	20230731	090800	9939087	1573	1574	1574	1570	511
610	20230731	090700	9135281	1574	1572	1574	1564	1191
611	20230731	090600	7263283	1572	1572	1572	1564	1016
612	20230731	090500	5674099	1572	1572	1572	1564	815
613	20230731	090400	4399327	1572	1572	1572	1572	3
614	20230731	090300	4394611	1573	1573	1573	1573	4
615	20230731	090200	4388319	1573	1568	1574	1564	1166
616	20230731	090100	2564182	1567	1569	1569	1567	306
617	20230731	090000	2084338	1569	1564	1569	1562	425