KissMeData/038060/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191100	272637727	1339	1339	1339	1339	3839
3	20230731	191000	272637727	1339	1339	1339	1339	0
4	20230731	190900	272637727	1339	1339	1339	1339	0
5	20230731	190800	272637727	1339	1339	1339	1339	0
6	20230731	190700	272637727	1339	1339	1339	1339	0
7	20230731	190600	272637727	1339	1339	1339	1339	0
8	20230731	190500	272637727	1339	1339	1339	1339	0
9	20230731	190400	272637727	1339	1339	1339	1339	0
10	20230731	190300	272637727	1339	1339	1339	1339	0
11	20230731	190200	272637727	1339	1339	1339	1339	0
12	20230731	190100	272637727	1339	1339	1339	1339	0
13	20230731	190000	272637727	1339	1339	1339	1339	0
14	20230731	185900	272637727	1339	1339	1339	1339	0
15	20230731	185800	272637727	1339	1339	1339	1339	0
16	20230731	185700	272637727	1339	1339	1339	1339	0
17	20230731	185600	272637727	1339	1339	1339	1339	0
18	20230731	185500	272637727	1339	1339	1339	1339	0
19	20230731	185400	272637727	1339	1339	1339	1339	0
20	20230731	185300	272637727	1339	1339	1339	1339	0
21	20230731	185200	272637727	1339	1339	1339	1339	0
22	20230731	185100	272637727	1339	1339	1339	1339	0
23	20230731	185000	272637727	1339	1339	1339	1339	0
24	20230731	184900	272637727	1339	1339	1339	1339	0
25	20230731	184800	272637727	1339	1339	1339	1339	0
26	20230731	184700	272637727	1339	1339	1339	1339	0
27	20230731	184600	272637727	1339	1339	1339	1339	0
28	20230731	184500	272637727	1339	1339	1339	1339	0
29	20230731	184400	272637727	1339	1339	1339	1339	0
30	20230731	184300	272637727	1339	1339	1339	1339	0
31	20230731	184200	272637727	1339	1339	1339	1339	0
32	20230731	184100	272637727	1339	1339	1339	1339	3839
33	20230731	184000	272637727	1339	1339	1339	1339	0
34	20230731	183900	272637727	1339	1339	1339	1339	0
35	20230731	183800	272637727	1339	1339	1339	1339	0
36	20230731	183700	272637727	1339	1339	1339	1339	0
37	20230731	183600	272637727	1339	1339	1339	1339	0
38	20230731	183500	272637727	1339	1339	1339	1339	0
39	20230731	183400	272637727	1339	1339	1339	1339	0
40	20230731	183300	272637727	1339	1339	1339	1339	0
41	20230731	183200	272637727	1339	1339	1339	1339	0
42	20230731	183100	272637727	1339	1339	1339	1339	0
43	20230731	183000	272637727	1339	1339	1339	1339	0
44	20230731	182900	272637727	1339	1339	1339	1339	0
45	20230731	182800	272637727	1339	1339	1339	1339	0
46	20230731	182700	272637727	1339	1339	1339	1339	0
47	20230731	182600	272637727	1339	1339	1339	1339	0
48	20230731	182500	272637727	1339	1339	1339	1339	0
49	20230731	182400	272637727	1339	1339	1339	1339	0
50	20230731	182300	272637727	1339	1339	1339	1339	0
51	20230731	182200	272637727	1339	1339	1339	1339	0
52	20230731	182100	272637727	1339	1339	1339	1339	0
53	20230731	182000	272637727	1339	1339	1339	1339	0
54	20230731	181900	272637727	1339	1339	1339	1339	0
55	20230731	181800	272637727	1339	1339	1339	1339	0
56	20230731	181700	272637727	1339	1339	1339	1339	0
57	20230731	181600	272637727	1339	1339	1339	1339	0
58	20230731	181500	272637727	1339	1339	1339	1339	0
59	20230731	181400	272637727	1339	1339	1339	1339	0
60	20230731	181300	272637727	1339	1339	1339	1339	0
61	20230731	181200	272637727	1339	1339	1339	1339	0
62	20230731	181100	272637727	1339	1339	1339	1339	3839
63	20230731	181000	272637727	1339	1339	1339	1339	0
64	20230731	180900	272637727	1339	1339	1339	1339	0
65	20230731	180800	272637727	1339	1339	1339	1339	0
66	20230731	180700	272637727	1339	1339	1339	1339	0
67	20230731	180600	272637727	1339	1339	1339	1339	0
68	20230731	180500	272637727	1339	1339	1339	1339	0
69	20230731	180400	272637727	1339	1339	1339	1339	0
70	20230731	180300	272637727	1339	1339	1339	1339	0
71	20230731	180200	272637727	1339	1339	1339	1339	0
72	20230731	180100	272637727	1339	1339	1339	1339	0
73	20230731	180000	272637727	1339	1339	1339	1339	0
74	20230731	175900	272637727	1339	1339	1339	1339	0
75	20230731	175800	272637727	1339	1339	1339	1339	0
76	20230731	175700	272637727	1339	1339	1339	1339	0
77	20230731	175600	272637727	1339	1339	1339	1339	0
78	20230731	175500	272637727	1339	1339	1339	1339	0
79	20230731	175400	272637727	1339	1339	1339	1339	0
80	20230731	175300	272637727	1339	1339	1339	1339	0
81	20230731	175200	272637727	1339	1339	1339	1339	0
82	20230731	175100	272637727	1339	1339	1339	1339	0
83	20230731	175000	272637727	1339	1339	1339	1339	0
84	20230731	174900	272637727	1339	1339	1339	1339	0
85	20230731	174800	272637727	1339	1339	1339	1339	0
86	20230731	174700	272637727	1339	1339	1339	1339	0
87	20230731	174600	272637727	1339	1339	1339	1339	0
88	20230731	174500	272637727	1339	1339	1339	1339	0
89	20230731	174400	272637727	1339	1339	1339	1339	0
90	20230731	174300	272637727	1339	1339	1339	1339	0
91	20230731	174200	272637727	1339	1339	1339	1339	0
92	20230731	174100	272637727	1339	1339	1339	1339	3839
93	20230731	174000	272637727	1339	1339	1339	1339	0
94	20230731	173900	272637727	1339	1339	1339	1339	0
95	20230731	173800	272637727	1339	1339	1339	1339	0
96	20230731	173700	272637727	1339	1339	1339	1339	0
97	20230731	173600	272637727	1339	1339	1339	1339	0
98	20230731	173500	272637727	1339	1339	1339	1339	0
99	20230731	173400	272637727	1339	1339	1339	1339	0
100	20230731	173300	272637727	1339	1339	1339	1339	0
101	20230731	173200	272637727	1339	1339	1339	1339	0
102	20230731	173100	272637727	1339	1339	1339	1339	0
103	20230731	173000	272637727	1339	1339	1339	1339	0
104	20230731	172900	272637727	1339	1339	1339	1339	0
105	20230731	172800	272637727	1339	1339	1339	1339	0
106	20230731	172700	272637727	1339	1339	1339	1339	0
107	20230731	172600	272637727	1339	1339	1339	1339	0
108	20230731	172500	272637727	1339	1339	1339	1339	0
109	20230731	172400	272637727	1339	1339	1339	1339	0
110	20230731	172300	272637727	1339	1339	1339	1339	0
111	20230731	172200	272637727	1339	1339	1339	1339	0
112	20230731	172100	272637727	1339	1339	1339	1339	0
113	20230731	172000	272637727	1339	1339	1339	1339	0
114	20230731	171900	272637727	1339	1339	1339	1339	0
115	20230731	171800	272637727	1339	1339	1339	1339	0
116	20230731	171700	272637727	1339	1339	1339	1339	0
117	20230731	171600	272637727	1339	1339	1339	1339	0
118	20230731	171500	272637727	1339	1339	1339	1339	0
119	20230731	171400	272637727	1339	1339	1339	1339	0
120	20230731	171300	272637727	1339	1339	1339	1339	0
121	20230731	171200	272637727	1339	1339	1339	1339	0
122	20230731	171100	272637727	1339	1339	1339	1339	3839
123	20230731	171000	272637727	1339	1339	1339	1339	0
124	20230731	170900	272637727	1339	1339	1339	1339	0
125	20230731	170800	272637727	1339	1339	1339	1339	0
126	20230731	170700	272637727	1339	1339	1339	1339	0
127	20230731	170600	272637727	1339	1339	1339	1339	0
128	20230731	170500	272637727	1339	1339	1339	1339	0
129	20230731	170400	272637727	1339	1339	1339	1339	0
130	20230731	170300	272637727	1339	1339	1339	1339	0
131	20230731	170200	272637727	1339	1339	1339	1339	0
132	20230731	170100	272637727	1339	1339	1339	1339	0
133	20230731	170000	272637727	1339	1339	1339	1339	0
134	20230731	165900	272637727	1339	1339	1339	1339	0
135	20230731	165800	272637727	1339	1339	1339	1339	0
136	20230731	165700	272637727	1339	1339	1339	1339	0
137	20230731	165600	272637727	1339	1339	1339	1339	0
138	20230731	165500	272637727	1339	1339	1339	1339	0
139	20230731	165400	272637727	1339	1339	1339	1339	0
140	20230731	165300	272637727	1339	1339	1339	1339	0
141	20230731	165200	272637727	1339	1339	1339	1339	0
142	20230731	165100	272637727	1339	1339	1339	1339	0
143	20230731	165000	272637727	1339	1339	1339	1339	0
144	20230731	164900	272637727	1339	1339	1339	1339	0
145	20230731	164800	272637727	1339	1339	1339	1339	0
146	20230731	164700	272637727	1339	1339	1339	1339	0
147	20230731	164600	272637727	1339	1339	1339	1339	0
148	20230731	164500	272637727	1339	1339	1339	1339	0
149	20230731	164400	272637727	1339	1339	1339	1339	0
150	20230731	164300	272637727	1339	1339	1339	1339	0
151	20230731	164200	272637727	1339	1339	1339	1339	0
152	20230731	164100	272637727	1339	1339	1339	1339	3839
153	20230731	164000	272637727	1339	1339	1339	1339	0
154	20230731	163900	272637727	1339	1339	1339	1339	0
155	20230731	163800	272637727	1339	1339	1339	1339	0
156	20230731	163700	272637727	1339	1339	1339	1339	0
157	20230731	163600	272637727	1339	1339	1339	1339	0
158	20230731	163500	272637727	1339	1339	1339	1339	0
159	20230731	163400	272637727	1339	1339	1339	1339	0
160	20230731	163300	272637727	1339	1339	1339	1339	0
161	20230731	163200	272637727	1339	1339	1339	1339	0
162	20230731	163100	272637727	1339	1339	1339	1339	0
163	20230731	163000	272637727	1339	1339	1339	1339	0
164	20230731	162900	272637727	1339	1339	1339	1339	0
165	20230731	162800	272637727	1339	1339	1339	1339	0
166	20230731	162700	272637727	1339	1339	1339	1339	0
167	20230731	162600	272637727	1339	1339	1339	1339	0
168	20230731	162500	272637727	1339	1339	1339	1339	0
169	20230731	162400	272637727	1339	1339	1339	1339	0
170	20230731	162300	272637727	1339	1339	1339	1339	0
171	20230731	162200	272637727	1339	1339	1339	1339	0
172	20230731	162100	272637727	1339	1339	1339	1339	0
173	20230731	162000	272637727	1339	1339	1339	1339	0
174	20230731	161900	272637727	1339	1339	1339	1339	0
175	20230731	161800	272637727	1339	1339	1339	1339	0
176	20230731	161700	272637727	1339	1339	1339	1339	0
177	20230731	161600	272637727	1339	1339	1339	1339	0
178	20230731	161500	272637727	1339	1339	1339	1339	0
179	20230731	161400	272637727	1339	1339	1339	1339	0
180	20230731	161300	272637727	1339	1339	1339	1339	0
181	20230731	161200	272637727	1339	1339	1339	1339	0
182	20230731	161100	272637727	1339	1339	1339	1339	3839
183	20230731	161000	272637727	1339	1339	1339	1339	0
184	20230731	160900	272637727	1339	1339	1339	1339	0
185	20230731	160800	272637727	1339	1339	1339	1339	0
186	20230731	160700	272637727	1339	1339	1339	1339	0
187	20230731	160600	272637727	1339	1339	1339	1339	0
188	20230731	160500	272637727	1339	1339	1339	1339	0
189	20230731	160400	272637727	1339	1339	1339	1339	0
190	20230731	160300	272637727	1339	1339	1339	1339	0
191	20230731	160200	272637727	1339	1339	1339	1339	0
192	20230731	160100	272637727	1339	1339	1339	1339	0
193	20230731	160000	272637727	1339	1339	1339	1339	0
194	20230731	155900	272637727	1339	1339	1339	1339	0
195	20230731	155800	272637727	1339	1339	1339	1339	0
196	20230731	155700	272637727	1339	1339	1339	1339	0
197	20230731	155600	272637727	1339	1339	1339	1339	0
198	20230731	155500	272637727	1339	1339	1339	1339	0
199	20230731	155400	272637727	1339	1339	1339	1339	0
200	20230731	155300	272637727	1339	1339	1339	1339	0
201	20230731	155200	272637727	1339	1339	1339	1339	0
202	20230731	155100	272637727	1339	1339	1339	1339	0
203	20230731	155000	272637727	1339	1339	1339	1339	0
204	20230731	154900	272637727	1339	1339	1339	1339	0
205	20230731	154800	272637727	1339	1339	1339	1339	0
206	20230731	154700	272637727	1339	1339	1339	1339	0
207	20230731	154600	272637727	1339	1339	1339	1339	0
208	20230731	154500	272637727	1339	1339	1339	1339	0
209	20230731	154400	272637727	1339	1339	1339	1339	0
210	20230731	154300	272637727	1339	1339	1339	1339	0
211	20230731	154200	272637727	1339	1339	1339	1339	0
212	20230731	154100	272637727	1339	1339	1339	1339	3839
213	20230731	154000	272637727	1339	1339	1339	1339	0
214	20230731	153900	272637727	1339	1339	1339	1339	0
215	20230731	153800	272637727	1339	1339	1339	1339	0
216	20230731	153700	272637727	1339	1339	1339	1339	0
217	20230731	153600	272637727	1339	1339	1339	1339	0
218	20230731	153500	272637727	1339	1339	1339	1339	0
219	20230731	153400	272637727	1339	1339	1339	1339	0
220	20230731	153300	272637727	1339	1339	1339	1339	0
221	20230731	153200	272637727	1339	1339	1339	1339	0
222	20230731	153100	272637727	1339	1339	1339	1339	0
223	20230731	153000	272637727	1339	1339	1339	1339	3839
224	20230731	152900	267497306	1340	1340	1340	1340	0
225	20230731	152800	267497306	1340	1340	1340	1340	0
226	20230731	152700	267497306	1340	1340	1340	1340	0
227	20230731	152600	267497306	1340	1340	1340	1340	0
228	20230731	152500	267497306	1340	1340	1340	1340	0
229	20230731	152400	267497306	1340	1340	1340	1340	0
230	20230731	152300	267497306	1340	1340	1340	1340	0
231	20230731	152200	267497306	1340	1340	1340	1340	0
232	20230731	152100	267497306	1340	1340	1340	1340	0
233	20230731	152000	267497306	1340	1340	1340	1340	0
234	20230731	151900	267497306	1340	1345	1354	1340	3409
235	20230731	151800	262925468	1348	1348	1348	1348	0
236	20230731	151700	262925468	1348	1344	1348	1343	283
237	20230731	151600	262545297	1355	1344	1355	1344	35
238	20230731	151500	262498052	1355	1356	1356	1344	70
239	20230731	151400	262403444	1355	1344	1355	1344	2032
240	20230731	151300	259672340	1344	1345	1345	1344	17
241	20230731	151200	259649488	1356	1356	1356	1356	0
242	20230731	151100	259649488	1356	1356	1356	1356	0
243	20230731	151000	259649488	1356	1356	1356	1356	325
244	20230731	150900	259208788	1356	1356	1356	1356	1
245	20230731	150800	259207432	1356	1356	1356	1356	33
246	20230731	150700	259162684	1356	1356	1356	1356	35
247	20230731	150600	259115224	1356	1356	1356	1356	173
248	20230731	150500	258880636	1356	1356	1356	1356	974
249	20230731	150400	257559892	1356	1355	1356	1355	572
250	20230731	150300	256784261	1356	1356	1356	1356	0
251	20230731	150200	256784261	1356	1356	1356	1356	0
252	20230731	150100	256784261	1356	1356	1356	1356	1
253	20230731	150000	256782905	1350	1350	1350	1350	0
254	20230731	145900	256782905	1350	1350	1350	1350	4
255	20230731	145800	256777505	1356	1354	1356	1354	28
256	20230731	145700	256739541	1354	1354	1354	1354	0
257	20230731	145600	256739541	1354	1354	1354	1354	54
258	20230731	145500	256666425	1356	1356	1356	1356	3
259	20230731	145400	256662357	1354	1354	1354	1354	38
260	20230731	145300	256610905	1354	1354	1354	1354	1
261	20230731	145200	256609551	1355	1356	1356	1355	44
262	20230731	145100	256549930	1354	1354	1354	1354	160
263	20230731	145000	256333290	1357	1357	1357	1357	0
264	20230731	144900	256333290	1357	1357	1357	1357	0
265	20230731	144800	256333290	1357	1354	1357	1354	1000
266	20230731	144700	254977394	1348	1348	1348	1348	0
267	20230731	144600	254977394	1348	1347	1353	1347	1760
268	20230731	144500	252599721	1347	1347	1347	1347	0
269	20230731	144400	252599721	1347	1347	1347	1347	1057
270	20230731	144300	251175942	1347	1347	1347	1347	6
271	20230731	144200	251167860	1349	1349	1349	1349	0
272	20230731	144100	251167860	1349	1349	1349	1349	0
273	20230731	144000	251167860	1349	1349	1349	1349	0
274	20230731	143900	251167860	1349	1349	1349	1349	0
275	20230731	143800	251167860	1349	1349	1349	1349	0
276	20230731	143700	251167860	1349	1352	1352	1349	3825
277	20230731	143600	246005328	1357	1357	1357	1357	0
278	20230731	143500	246005328	1357	1357	1357	1357	0
279	20230731	143400	246005328	1357	1357	1357	1357	0
280	20230731	143300	246005328	1357	1355	1357	1355	10
281	20230731	143200	245991766	1355	1355	1355	1355	0
282	20230731	143100	245991766	1355	1355	1355	1355	1
283	20230731	143000	245990411	1350	1350	1350	1350	0
284	20230731	142900	245990411	1350	1350	1350	1350	0
285	20230731	142800	245990411	1350	1350	1350	1350	0
286	20230731	142700	245990411	1350	1350	1350	1350	0
287	20230731	142600	245990411	1350	1353	1353	1350	96
288	20230731	142500	245860526	1354	1354	1354	1354	0
289	20230731	142400	245860526	1354	1354	1354	1354	0
290	20230731	142300	245860526	1354	1354	1354	1354	180
291	20230731	142200	245616806	1356	1356	1356	1356	10
292	20230731	142100	245603246	1357	1357	1357	1357	0
293	20230731	142000	245603246	1357	1357	1357	1357	0
294	20230731	141900	245603246	1357	1357	1357	1357	0
295	20230731	141800	245603246	1357	1355	1357	1355	240
296	20230731	141700	245277576	1356	1356	1356	1356	0
297	20230731	141600	245277576	1356	1356	1356	1356	0
298	20230731	141500	245277576	1356	1356	1356	1356	0
299	20230731	141400	245277576	1356	1356	1356	1356	0
300	20230731	141300	245277576	1356	1356	1356	1356	0
301	20230731	141200	245277576	1356	1356	1356	1356	0
302	20230731	141100	245277576	1356	1354	1356	1354	13
303	20230731	141000	245259972	1354	1354	1354	1354	39
304	20230731	140900	245207166	1352	1354	1354	1352	500
305	20230731	140800	244531037	1354	1356	1356	1354	800
306	20230731	140700	243447479	1356	1356	1356	1356	115
307	20230731	140600	243291539	1357	1357	1357	1357	0
308	20230731	140500	243291539	1357	1357	1357	1357	42
309	20230731	140400	243234545	1357	1357	1357	1357	42
310	20230731	140300	243177551	1356	1357	1357	1356	213
311	20230731	140200	242888681	1356	1356	1356	1356	1
312	20230731	140100	242887325	1355	1356	1356	1355	758
313	20230731	140000	241859493	1356	1356	1356	1356	46
314	20230731	135900	241797117	1356	1356	1356	1356	42
315	20230731	135800	241740165	1356	1356	1356	1356	42
316	20230731	135700	241683213	1356	1356	1356	1356	42
317	20230731	135600	241626261	1356	1356	1356	1356	42
318	20230731	135500	241569309	1356	1356	1356	1356	142
319	20230731	135400	241376757	1356	1356	1356	1356	42
320	20230731	135300	241319805	1356	1356	1356	1356	42
321	20230731	135200	241262853	1355	1356	1356	1355	43
322	20230731	135100	241204546	1356	1356	1356	1356	42
323	20230731	135000	241147594	1356	1356	1356	1356	47
324	20230731	134900	241083862	1356	1356	1357	1356	62
325	20230731	134800	240999778	1354	1354	1354	1354	0
326	20230731	134700	240999778	1354	1354	1354	1354	0
327	20230731	134600	240999778	1354	1355	1355	1354	86
328	20230731	134500	240883291	1354	1354	1354	1354	0
329	20230731	134400	240883291	1354	1354	1354	1354	43
330	20230731	134300	240825069	1354	1355	1355	1354	164
331	20230731	134200	240602970	1355	1356	1356	1355	97
332	20230731	134100	240471481	1357	1357	1357	1357	43
333	20230731	134000	240413130	1356	1356	1356	1356	38
334	20230731	133900	240361602	1356	1356	1356	1356	0
335	20230731	133800	240361602	1356	1356	1356	1356	1
336	20230731	133700	240360246	1354	1354	1354	1354	0
337	20230731	133600	240360246	1354	1354	1354	1354	0
338	20230731	133500	240360246	1354	1354	1354	1354	0
339	20230731	133400	240360246	1354	1354	1354	1354	0
340	20230731	133300	240360246	1354	1354	1354	1354	0
341	20230731	133200	240360246	1354	1356	1356	1354	1087
342	20230731	133100	238888276	1356	1356	1356	1356	0
343	20230731	133000	238888276	1356	1356	1356	1356	118
344	20230731	132900	238728268	1356	1356	1356	1356	0
345	20230731	132800	238728268	1356	1356	1356	1356	43
346	20230731	132700	238669960	1353	1348	1353	1348	44
347	20230731	132600	238610433	1348	1361	1362	1348	8
348	20230731	132500	238599552	1359	1359	1359	1359	0
349	20230731	132400	238599552	1359	1359	1359	1359	0
350	20230731	132300	238599552	1359	1359	1359	1359	0
351	20230731	132200	238599552	1359	1357	1359	1357	425
352	20230731	132100	238021979	1352	1352	1352	1352	0
353	20230731	132000	238021979	1352	1353	1356	1352	1524
354	20230731	131900	235960045	1349	1350	1350	1349	3633
355	20230731	131800	231055496	1348	1357	1357	1348	4562
356	20230731	131700	224886018	1359	1358	1362	1358	1434
357	20230731	131600	222937173	1358	1358	1358	1358	88
358	20230731	131500	222817669	1355	1355	1355	1355	0
359	20230731	131400	222817669	1355	1358	1358	1355	2586
360	20230731	131300	219311312	1361	1361	1361	1361	0
361	20230731	131200	219311312	1361	1361	1361	1361	0
362	20230731	131100	219311312	1361	1361	1361	1361	10
363	20230731	131000	219297702	1358	1358	1358	1358	0
364	20230731	130900	219297702	1358	1358	1358	1358	0
365	20230731	130800	219297702	1358	1358	1358	1358	0
366	20230731	130700	219297702	1358	1361	1361	1358	300
367	20230731	130600	218890290	1358	1358	1358	1358	15
368	20230731	130500	218869920	1358	1358	1358	1358	0
369	20230731	130400	218869920	1358	1358	1358	1358	0
370	20230731	130300	218869920	1358	1358	1358	1358	0
371	20230731	130200	218869920	1358	1354	1363	1354	1819
372	20230731	130100	216394656	1353	1350	1353	1350	207
373	20230731	130000	216114765	1349	1345	1349	1345	356
374	20230731	125900	215635941	1344	1344	1344	1344	0
375	20230731	125800	215635941	1344	1343	1344	1343	811
376	20230731	125700	214546767	1342	1343	1343	1342	544
377	20230731	125600	213816176	1343	1343	1343	1343	2
378	20230731	125500	213813490	1344	1344	1344	1344	0
379	20230731	125400	213813490	1344	1344	1344	1344	20
380	20230731	125300	213786610	1344	1342	1344	1342	1576
381	20230731	125200	211671606	1339	1339	1339	1339	0
382	20230731	125100	211671606	1339	1339	1339	1339	1
383	20230731	125000	211670267	1341	1340	1341	1340	1002
384	20230731	124900	210326587	1340	1340	1340	1340	1
385	20230731	124800	210325247	1340	1340	1340	1340	0
386	20230731	124700	210325247	1340	1340	1340	1340	2
387	20230731	124600	210322567	1340	1340	1340	1340	1
388	20230731	124500	210321227	1340	1341	1341	1340	237
389	20230731	124400	210003604	1341	1341	1341	1341	54
390	20230731	124300	209931190	1341	1345	1345	1341	421
391	20230731	124200	209366120	1343	1348	1348	1343	3131
392	20230731	124100	205160892	1348	1348	1348	1348	2
393	20230731	124000	205158196	1351	1348	1353	1348	106
394	20230731	123900	205014984	1345	1344	1352	1344	8
395	20230731	123800	205004220	1344	1344	1345	1341	245
396	20230731	123700	204675625	1345	1342	1345	1342	606
397	20230731	123600	203862343	1346	1345	1346	1345	95
398	20230731	123500	203734524	1346	1346	1346	1346	0
399	20230731	123400	203734524	1346	1345	1356	1345	135
400	20230731	123300	203551509	1346	1345	1346	1345	10
401	20230731	123200	203538051	1346	1345	1355	1342	46
402	20230731	123100	203476211	1356	1345	1356	1345	153
403	20230731	123000	203269810	1345	1347	1358	1343	933
404	20230731	122900	202016748	1345	1345	1359	1345	896
405	20230731	122800	200811261	1346	1344	1346	1342	5751
406	20230731	122700	193077747	1340	1346	1348	1340	6612
407	20230731	122600	184200832	1343	1352	1352	1343	6544
408	20230731	122500	175388697	1360	1360	1360	1349	7876
409	20230731	122400	164731860	1360	1360	1360	1360	100
410	20230731	122300	164595860	1361	1361	1361	1361	0
411	20230731	122200	164595860	1361	1361	1361	1361	47
412	20230731	122100	164531893	1361	1361	1361	1361	36
413	20230731	122000	164482897	1361	1361	1361	1361	0
414	20230731	121900	164482897	1361	1361	1361	1361	48
415	20230731	121800	164417569	1360	1360	1360	1360	12
416	20230731	121700	164401249	1360	1360	1360	1360	36
417	20230731	121600	164352289	1360	1361	1361	1360	86
418	20230731	121500	164235293	1360	1360	1360	1360	22
419	20230731	121400	164205373	1360	1360	1360	1360	36
420	20230731	121300	164156413	1359	1359	1359	1359	0
421	20230731	121200	164156413	1359	1360	1360	1359	128
422	20230731	121100	163982460	1357	1357	1357	1357	900
423	20230731	121000	162761160	1347	1363	1363	1345	6735
424	20230731	120900	153652137	1363	1363	1363	1363	0
425	20230731	120800	153652137	1363	1363	1363	1363	0
426	20230731	120700	153652137	1363	1364	1364	1363	433
427	20230731	120600	153061855	1364	1364	1364	1364	0
428	20230731	120500	153061855	1364	1364	1364	1364	0
429	20230731	120400	153061855	1364	1365	1365	1364	450
430	20230731	120300	152447946	1365	1365	1365	1365	0
431	20230731	120200	152447946	1365	1365	1365	1365	0
432	20230731	120100	152447946	1365	1363	1365	1363	510
433	20230731	120000	151752765	1363	1363	1363	1363	36
434	20230731	115900	151703697	1363	1363	1363	1363	36
435	20230731	115800	151654629	1363	1363	1363	1363	37
436	20230731	115700	151604198	1363	1363	1363	1363	36
437	20230731	115600	151555130	1363	1363	1363	1363	36
438	20230731	115500	151506062	1363	1363	1363	1363	36
439	20230731	115400	151456994	1363	1363	1363	1363	146
440	20230731	115300	151257996	1363	1363	1363	1363	36
441	20230731	115200	151208928	1363	1363	1363	1363	36
442	20230731	115100	151159860	1363	1363	1363	1363	36
443	20230731	115000	151110792	1363	1363	1363	1363	36
444	20230731	114900	151061724	1363	1363	1363	1363	36
445	20230731	114800	151012656	1363	1363	1363	1363	36
446	20230731	114700	150963588	1363	1363	1363	1363	55
447	20230731	114600	150888623	1363	1363	1363	1363	36
448	20230731	114500	150839555	1363	1363	1363	1363	36
449	20230731	114400	150790487	1363	1363	1363	1363	36
450	20230731	114300	150741419	1362	1363	1363	1362	85
451	20230731	114200	150625613	1363	1363	1363	1363	36
452	20230731	114100	150576545	1363	1363	1363	1363	36
453	20230731	114000	150527477	1363	1363	1363	1363	36
454	20230731	113900	150478409	1363	1363	1363	1363	36
455	20230731	113800	150429341	1363	1362	1363	1362	37
456	20230731	113700	150378911	1362	1362	1362	1362	210
457	20230731	113600	150092891	1362	1362	1362	1362	76
458	20230731	113500	149989379	1362	1362	1362	1362	37
459	20230731	113400	149938985	1362	1362	1362	1362	36
460	20230731	113300	149889953	1362	1362	1362	1362	36
461	20230731	113200	149840921	1362	1362	1362	1362	254
462	20230731	113100	149494973	1362	1362	1362	1362	36
463	20230731	113000	149445941	1362	1362	1362	1362	36
464	20230731	112900	149396909	1362	1362	1362	1362	47
465	20230731	112800	149332895	1362	1362	1362	1362	265
466	20230731	112700	148971965	1362	1362	1362	1362	36
467	20230731	112600	148922933	1362	1362	1362	1362	36
468	20230731	112500	148873901	1362	1362	1362	1362	36
469	20230731	112400	148824869	1362	1362	1362	1362	37
470	20230731	112300	148774475	1362	1362	1362	1362	36
471	20230731	112200	148725443	1361	1361	1361	1361	1038
472	20230731	112100	147312725	1361	1361	1361	1361	36
473	20230731	112000	147263729	1361	1361	1361	1361	36
474	20230731	111900	147214733	1361	1361	1361	1361	30
475	20230731	111800	147173903	1361	1361	1361	1361	0
476	20230731	111700	147173903	1361	1361	1361	1361	0
477	20230731	111600	147173903	1361	1361	1361	1361	0
478	20230731	111500	147173903	1361	1361	1361	1361	0
479	20230731	111400	147173903	1361	1361	1361	1361	1
480	20230731	111300	147172542	1361	1361	1361	1361	36
481	20230731	111200	147123546	1361	1361	1361	1361	36
482	20230731	111100	147074550	1357	1357	1357	1357	0
483	20230731	111000	147074550	1357	1357	1357	1357	0
484	20230731	110900	147074550	1357	1362	1362	1357	2451
485	20230731	110800	143747452	1362	1362	1362	1362	0
486	20230731	110700	143747452	1362	1362	1362	1362	1
487	20230731	110600	143746090	1362	1362	1362	1362	0
488	20230731	110500	143746090	1362	1362	1362	1362	134
489	20230731	110400	143563582	1363	1363	1363	1363	0
490	20230731	110300	143563582	1363	1363	1363	1363	36
491	20230731	110200	143514514	1363	1363	1363	1363	10
492	20230731	110100	143500884	1363	1363	1363	1363	0
493	20230731	110000	143500884	1363	1360	1363	1360	325
494	20230731	105900	143058875	1360	1363	1363	1360	1536
495	20230731	105800	140969699	1364	1364	1364	1364	0
496	20230731	105700	140969699	1364	1364	1364	1364	240
497	20230731	105600	140642339	1365	1365	1365	1365	0
498	20230731	105500	140642339	1365	1365	1365	1365	1
499	20230731	105400	140640974	1365	1365	1365	1365	0
500	20230731	105300	140640974	1365	1365	1365	1365	0
501	20230731	105200	140640974	1365	1365	1365	1365	1
502	20230731	105100	140639609	1365	1365	1365	1365	1
503	20230731	105000	140638244	1365	1365	1365	1365	717
504	20230731	104900	139659539	1364	1365	1365	1364	102
505	20230731	104800	139520324	1364	1365	1365	1364	2
506	20230731	104700	139517595	1364	1364	1364	1364	400
507	20230731	104600	138971995	1364	1364	1364	1364	40
508	20230731	104500	138917435	1365	1364	1365	1364	88
509	20230731	104400	138797402	1364	1364	1364	1364	0
510	20230731	104300	138797402	1364	1364	1364	1364	0
511	20230731	104200	138797402	1364	1364	1364	1364	5
512	20230731	104100	138790582	1364	1364	1364	1364	0
513	20230731	104000	138790582	1364	1357	1365	1357	2171
514	20230731	103900	135835713	1357	1357	1357	1357	3
515	20230731	103800	135831642	1357	1357	1357	1357	1
516	20230731	103700	135830285	1356	1353	1356	1353	2
517	20230731	103600	135827576	1355	1354	1355	1353	2511
518	20230731	103500	132429493	1357	1357	1357	1357	0
519	20230731	103400	132429493	1357	1357	1357	1357	562
520	20230731	103300	131666859	1357	1354	1357	1354	1334
521	20230731	103200	129860618	1354	1351	1365	1351	9845
522	20230731	103100	116528803	1350	1365	1365	1350	2242
523	20230731	103000	113489776	1365	1365	1365	1365	14
524	20230731	102900	113470666	1365	1366	1366	1362	4462
525	20230731	102800	107387126	1366	1366	1366	1366	28
526	20230731	102700	107348878	1367	1367	1367	1367	28
527	20230731	102600	107310602	1367	1367	1367	1367	2
528	20230731	102500	107307868	1367	1367	1367	1367	28
529	20230731	102400	107269592	1367	1367	1367	1367	1
530	20230731	102300	107268225	1367	1367	1367	1367	0
531	20230731	102200	107268225	1367	1367	1367	1367	14
532	20230731	102100	107249087	1367	1367	1367	1367	60
533	20230731	102000	107167067	1365	1365	1365	1365	0
534	20230731	101900	107167067	1365	1368	1368	1365	2114
535	20230731	101800	104279555	1367	1367	1367	1367	21
536	20230731	101700	104250848	1368	1368	1368	1368	7
537	20230731	101600	104241272	1368	1368	1370	1367	6688
538	20230731	101500	95087841	1368	1367	1369	1367	743
539	20230731	101400	94072157	1364	1362	1369	1362	8837
540	20230731	101300	82006976	1362	1362	1362	1362	300
541	20230731	101200	81598376	1363	1363	1363	1363	31
542	20230731	101100	81556123	1363	1363	1363	1363	36
543	20230731	101000	81507055	1361	1363	1363	1360	4265
544	20230731	100900	75701713	1359	1353	1359	1353	2150
545	20230731	100800	72787462	1351	1351	1351	1351	527
546	20230731	100700	72075485	1351	1351	1351	1351	40
547	20230731	100600	72021445	1351	1351	1351	1351	304
548	20230731	100500	71610741	1350	1347	1350	1345	3386
549	20230731	100400	67052570	1350	1350	1350	1350	5
550	20230731	100300	67045820	1349	1349	1349	1349	423
551	20230731	100200	66475193	1350	1352	1352	1350	2754
552	20230731	100100	62756311	1352	1352	1352	1352	0
553	20230731	100000	62756311	1352	1353	1353	1352	2213
554	20230731	095900	59763685	1353	1353	1353	1353	0
555	20230731	095800	59763685	1353	1353	1353	1353	0
556	20230731	095700	59763685	1353	1353	1353	1353	1
557	20230731	095600	59762332	1353	1353	1353	1353	2
558	20230731	095500	59759626	1353	1353	1353	1353	300
559	20230731	095400	59353726	1353	1353	1353	1353	0
560	20230731	095300	59353726	1353	1353	1353	1353	1
561	20230731	095200	59352373	1353	1352	1353	1352	500
562	20230731	095100	58675912	1353	1353	1353	1353	590
563	20230731	095000	57877642	1353	1353	1353	1353	2
564	20230731	094900	57874936	1355	1355	1355	1355	0
565	20230731	094800	57874936	1355	1355	1355	1355	807
566	20230731	094700	56781451	1355	1355	1355	1355	0
567	20230731	094600	56781451	1355	1355	1355	1355	81
568	20230731	094500	56671696	1358	1349	1358	1349	476
569	20230731	094400	56029563	1346	1346	1346	1346	397
570	20230731	094300	55495201	1341	1341	1341	1341	0
571	20230731	094200	55495201	1341	1341	1341	1341	500
572	20230731	094100	54824701	1356	1356	1356	1356	0
573	20230731	094000	54824701	1356	1342	1356	1341	4862
574	20230731	093900	48294539	1339	1339	1339	1339	3
575	20230731	093800	48290522	1339	1339	1342	1339	206
576	20230731	093700	48014273	1339	1339	1339	1339	1
577	20230731	093600	48012934	1335	1335	1335	1335	0
578	20230731	093500	48012934	1335	1335	1335	1335	0
579	20230731	093400	48012934	1335	1335	1335	1335	0
580	20230731	093300	48012934	1335	1335	1335	1335	0
581	20230731	093200	48012934	1335	1335	1335	1335	0
582	20230731	093100	48012934	1335	1335	1335	1335	120
583	20230731	093000	47852734	1335	1335	1335	1335	0
584	20230731	092900	47852734	1335	1335	1335	1335	75
585	20230731	092800	47752609	1337	1342	1342	1337	1765
586	20230731	092700	45389371	1339	1339	1339	1339	0
587	20230731	092600	45389371	1339	1339	1339	1339	0
588	20230731	092500	45389371	1339	1339	1339	1339	4
589	20230731	092400	45384015	1343	1343	1343	1343	0
590	20230731	092300	45384015	1343	1343	1343	1343	0
591	20230731	092200	45384015	1343	1343	1343	1343	30
592	20230731	092100	45343725	1344	1343	1344	1343	742
593	20230731	092000	44346548	1331	1342	1342	1330	352
594	20230731	091900	43875943	1365	1330	1365	1330	8482
595	20230731	091800	32551784	1334	1335	1335	1334	6646
596	20230731	091700	23685727	1342	1334	1342	1334	2906
597	20230731	091600	19803195	1334	1326	1338	1326	5703
598	20230731	091500	12227629	1326	1331	1331	1326	336
599	20230731	091400	11780819	1338	1345	1345	1338	3354
600	20230731	091300	7285684	1346	1347	1347	1346	6
601	20230731	091200	7277606	1345	1345	1345	1345	0
602	20230731	091100	7277606	1345	1345	1345	1345	0
603	20230731	091000	7277606	1345	1365	1365	1345	43
604	20230731	090900	7219071	1365	1365	1365	1365	0
605	20230731	090800	7219071	1365	1365	1365	1365	1
606	20230731	090700	7217706	1365	1365	1365	1365	0
607	20230731	090600	7217706	1365	1365	1365	1365	10
608	20230731	090500	7204056	1365	1365	1365	1365	108
609	20230731	090400	7056636	1368	1368	1368	1368	0
610	20230731	090300	7056636	1368	1368	1368	1368	6
611	20230731	090200	7048428	1368	1368	1368	1368	1
612	20230731	090100	7047060	1340	1340	1340	1340	0
613	20230731	090000	7047060	1340	1340	1340	1340	5259