KissMeData/002070/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183500	219582947	1340	1340	1340	1340	3201
3	20230731	183400	219582947	1340	1340	1340	1340	0
4	20230731	183300	219582947	1340	1340	1340	1340	0
5	20230731	183200	219582947	1340	1340	1340	1340	0
6	20230731	183100	219582947	1340	1340	1340	1340	0
7	20230731	183000	219582947	1340	1340	1340	1340	0
8	20230731	182900	219582947	1340	1340	1340	1340	0
9	20230731	182800	219582947	1340	1340	1340	1340	0
10	20230731	182700	219582947	1340	1340	1340	1340	0
11	20230731	182600	219582947	1340	1340	1340	1340	0
12	20230731	182500	219582947	1340	1340	1340	1340	0
13	20230731	182400	219582947	1340	1340	1340	1340	0
14	20230731	182300	219582947	1340	1340	1340	1340	0
15	20230731	182200	219582947	1340	1340	1340	1340	0
16	20230731	182100	219582947	1340	1340	1340	1340	0
17	20230731	182000	219582947	1340	1340	1340	1340	0
18	20230731	181900	219582947	1340	1340	1340	1340	0
19	20230731	181800	219582947	1340	1340	1340	1340	0
20	20230731	181700	219582947	1340	1340	1340	1340	0
21	20230731	181600	219582947	1340	1340	1340	1340	0
22	20230731	181500	219582947	1340	1340	1340	1340	0
23	20230731	181400	219582947	1340	1340	1340	1340	0
24	20230731	181300	219582947	1340	1340	1340	1340	0
25	20230731	181200	219582947	1340	1340	1340	1340	0
26	20230731	181100	219582947	1340	1340	1340	1340	0
27	20230731	181000	219582947	1340	1340	1340	1340	0
28	20230731	180900	219582947	1340	1340	1340	1340	0
29	20230731	180800	219582947	1340	1340	1340	1340	0
30	20230731	180700	219582947	1340	1340	1340	1340	0
31	20230731	180600	219582947	1340	1340	1340	1340	0
32	20230731	180500	219582947	1340	1340	1340	1340	3201
33	20230731	180400	219582947	1340	1340	1340	1340	0
34	20230731	180300	219582947	1340	1340	1340	1340	0
35	20230731	180200	219582947	1340	1340	1340	1340	0
36	20230731	180100	219582947	1340	1340	1340	1340	0
37	20230731	180000	219582947	1340	1340	1340	1340	0
38	20230731	175900	219582947	1340	1340	1340	1340	0
39	20230731	175800	219582947	1340	1340	1340	1340	0
40	20230731	175700	219582947	1340	1340	1340	1340	0
41	20230731	175600	219582947	1340	1340	1340	1340	0
42	20230731	175500	219582947	1340	1340	1340	1340	0
43	20230731	175400	219582947	1340	1340	1340	1340	0
44	20230731	175300	219582947	1340	1340	1340	1340	0
45	20230731	175200	219582947	1340	1340	1340	1340	0
46	20230731	175100	219582947	1340	1340	1340	1340	0
47	20230731	175000	219582947	1340	1340	1340	1340	0
48	20230731	174900	219582947	1340	1340	1340	1340	0
49	20230731	174800	219582947	1340	1340	1340	1340	0
50	20230731	174700	219582947	1340	1340	1340	1340	0
51	20230731	174600	219582947	1340	1340	1340	1340	0
52	20230731	174500	219582947	1340	1340	1340	1340	0
53	20230731	174400	219582947	1340	1340	1340	1340	0
54	20230731	174300	219582947	1340	1340	1340	1340	0
55	20230731	174200	219582947	1340	1340	1340	1340	0
56	20230731	174100	219582947	1340	1340	1340	1340	0
57	20230731	174000	219582947	1340	1340	1340	1340	0
58	20230731	173900	219582947	1340	1340	1340	1340	0
59	20230731	173800	219582947	1340	1340	1340	1340	0
60	20230731	173700	219582947	1340	1340	1340	1340	0
61	20230731	173600	219582947	1340	1340	1340	1340	0
62	20230731	173500	219582947	1340	1340	1340	1340	3201
63	20230731	173400	219582947	1340	1340	1340	1340	0
64	20230731	173300	219582947	1340	1340	1340	1340	0
65	20230731	173200	219582947	1340	1340	1340	1340	0
66	20230731	173100	219582947	1340	1340	1340	1340	0
67	20230731	173000	219582947	1340	1340	1340	1340	0
68	20230731	172900	219582947	1340	1340	1340	1340	0
69	20230731	172800	219582947	1340	1340	1340	1340	0
70	20230731	172700	219582947	1340	1340	1340	1340	0
71	20230731	172600	219582947	1340	1340	1340	1340	0
72	20230731	172500	219582947	1340	1340	1340	1340	0
73	20230731	172400	219582947	1340	1340	1340	1340	0
74	20230731	172300	219582947	1340	1340	1340	1340	0
75	20230731	172200	219582947	1340	1340	1340	1340	0
76	20230731	172100	219582947	1340	1340	1340	1340	0
77	20230731	172000	219582947	1340	1340	1340	1340	0
78	20230731	171900	219582947	1340	1340	1340	1340	0
79	20230731	171800	219582947	1340	1340	1340	1340	0
80	20230731	171700	219582947	1340	1340	1340	1340	0
81	20230731	171600	219582947	1340	1340	1340	1340	0
82	20230731	171500	219582947	1340	1340	1340	1340	0
83	20230731	171400	219582947	1340	1340	1340	1340	0
84	20230731	171300	219582947	1340	1340	1340	1340	0
85	20230731	171200	219582947	1340	1340	1340	1340	0
86	20230731	171100	219582947	1340	1340	1340	1340	0
87	20230731	171000	219582947	1340	1340	1340	1340	0
88	20230731	170900	219582947	1340	1340	1340	1340	0
89	20230731	170800	219582947	1340	1340	1340	1340	0
90	20230731	170700	219582947	1340	1340	1340	1340	0
91	20230731	170600	219582947	1340	1340	1340	1340	0
92	20230731	170500	219582947	1340	1340	1340	1340	3201
93	20230731	170400	219582947	1340	1340	1340	1340	0
94	20230731	170300	219582947	1340	1340	1340	1340	0
95	20230731	170200	219582947	1340	1340	1340	1340	0
96	20230731	170100	219582947	1340	1340	1340	1340	0
97	20230731	170000	219582947	1340	1340	1340	1340	0
98	20230731	165900	219582947	1340	1340	1340	1340	0
99	20230731	165800	219582947	1340	1340	1340	1340	0
100	20230731	165700	219582947	1340	1340	1340	1340	0
101	20230731	165600	219582947	1340	1340	1340	1340	0
102	20230731	165500	219582947	1340	1340	1340	1340	0
103	20230731	165400	219582947	1340	1340	1340	1340	0
104	20230731	165300	219582947	1340	1340	1340	1340	0
105	20230731	165200	219582947	1340	1340	1340	1340	0
106	20230731	165100	219582947	1340	1340	1340	1340	0
107	20230731	165000	219582947	1340	1340	1340	1340	0
108	20230731	164900	219582947	1340	1340	1340	1340	0
109	20230731	164800	219582947	1340	1340	1340	1340	0
110	20230731	164700	219582947	1340	1340	1340	1340	0
111	20230731	164600	219582947	1340	1340	1340	1340	0
112	20230731	164500	219582947	1340	1340	1340	1340	0
113	20230731	164400	219582947	1340	1340	1340	1340	0
114	20230731	164300	219582947	1340	1340	1340	1340	0
115	20230731	164200	219582947	1340	1340	1340	1340	0
116	20230731	164100	219582947	1340	1340	1340	1340	0
117	20230731	164000	219582947	1340	1340	1340	1340	0
118	20230731	163900	219582947	1340	1340	1340	1340	0
119	20230731	163800	219582947	1340	1340	1340	1340	0
120	20230731	163700	219582947	1340	1340	1340	1340	0
121	20230731	163600	219582947	1340	1340	1340	1340	0
122	20230731	163500	219582947	1340	1340	1340	1340	3201
123	20230731	163400	219582947	1340	1340	1340	1340	0
124	20230731	163300	219582947	1340	1340	1340	1340	0
125	20230731	163200	219582947	1340	1340	1340	1340	0
126	20230731	163100	219582947	1340	1340	1340	1340	0
127	20230731	163000	219582947	1340	1340	1340	1340	0
128	20230731	162900	219582947	1340	1340	1340	1340	0
129	20230731	162800	219582947	1340	1340	1340	1340	0
130	20230731	162700	219582947	1340	1340	1340	1340	0
131	20230731	162600	219582947	1340	1340	1340	1340	0
132	20230731	162500	219582947	1340	1340	1340	1340	0
133	20230731	162400	219582947	1340	1340	1340	1340	0
134	20230731	162300	219582947	1340	1340	1340	1340	0
135	20230731	162200	219582947	1340	1340	1340	1340	0
136	20230731	162100	219582947	1340	1340	1340	1340	0
137	20230731	162000	219582947	1340	1340	1340	1340	0
138	20230731	161900	219582947	1340	1340	1340	1340	0
139	20230731	161800	219582947	1340	1340	1340	1340	0
140	20230731	161700	219582947	1340	1340	1340	1340	0
141	20230731	161600	219582947	1340	1340	1340	1340	0
142	20230731	161500	219582947	1340	1340	1340	1340	0
143	20230731	161400	219582947	1340	1340	1340	1340	0
144	20230731	161300	219582947	1340	1340	1340	1340	0
145	20230731	161200	219582947	1340	1340	1340	1340	0
146	20230731	161100	219582947	1340	1340	1340	1340	0
147	20230731	161000	219582947	1340	1340	1340	1340	0
148	20230731	160900	219582947	1340	1340	1340	1340	0
149	20230731	160800	219582947	1340	1340	1340	1340	0
150	20230731	160700	219582947	1340	1340	1340	1340	0
151	20230731	160600	219582947	1340	1340	1340	1340	0
152	20230731	160500	219582947	1340	1340	1340	1340	3201
153	20230731	160400	219582947	1340	1340	1340	1340	0
154	20230731	160300	219582947	1340	1340	1340	1340	0
155	20230731	160200	219582947	1340	1340	1340	1340	0
156	20230731	160100	219582947	1340	1340	1340	1340	0
157	20230731	160000	219582947	1340	1340	1340	1340	0
158	20230731	155900	219582947	1340	1340	1340	1340	0
159	20230731	155800	219582947	1340	1340	1340	1340	0
160	20230731	155700	219582947	1340	1340	1340	1340	0
161	20230731	155600	219582947	1340	1340	1340	1340	0
162	20230731	155500	219582947	1340	1340	1340	1340	0
163	20230731	155400	219582947	1340	1340	1340	1340	0
164	20230731	155300	219582947	1340	1340	1340	1340	0
165	20230731	155200	219582947	1340	1340	1340	1340	0
166	20230731	155100	219582947	1340	1340	1340	1340	0
167	20230731	155000	219582947	1340	1340	1340	1340	0
168	20230731	154900	219582947	1340	1340	1340	1340	0
169	20230731	154800	219582947	1340	1340	1340	1340	0
170	20230731	154700	219582947	1340	1340	1340	1340	0
171	20230731	154600	219582947	1340	1340	1340	1340	0
172	20230731	154500	219582947	1340	1340	1340	1340	0
173	20230731	154400	219582947	1340	1340	1340	1340	0
174	20230731	154300	219582947	1340	1340	1340	1340	0
175	20230731	154200	219582947	1340	1340	1340	1340	0
176	20230731	154100	219582947	1340	1340	1340	1340	0
177	20230731	154000	219582947	1340	1340	1340	1340	0
178	20230731	153900	219582947	1340	1340	1340	1340	0
179	20230731	153800	219582947	1340	1340	1340	1340	0
180	20230731	153700	219582947	1340	1340	1340	1340	0
181	20230731	153600	219582947	1340	1340	1340	1340	0
182	20230731	153500	219582947	1340	1340	1340	1340	3201
183	20230731	153400	219582947	1340	1340	1340	1340	0
184	20230731	153300	219582947	1340	1340	1340	1340	0
185	20230731	153200	219582947	1340	1340	1340	1340	0
186	20230731	153100	219582947	1340	1340	1340	1340	0
187	20230731	153000	219582947	1340	1340	1340	1340	3201
188	20230731	152900	215293607	1347	1347	1347	1347	0
189	20230731	152800	215293607	1347	1347	1347	1347	0
190	20230731	152700	215293607	1347	1347	1347	1347	0
191	20230731	152600	215293607	1347	1347	1347	1347	0
192	20230731	152500	215293607	1347	1347	1347	1347	0
193	20230731	152400	215293607	1347	1347	1347	1347	0
194	20230731	152300	215293607	1347	1347	1347	1347	0
195	20230731	152200	215293607	1347	1347	1347	1347	0
196	20230731	152100	215293607	1347	1347	1347	1347	0
197	20230731	152000	215293607	1347	1347	1347	1347	0
198	20230731	151900	215293607	1347	1347	1347	1347	0
199	20230731	151800	215293607	1347	1347	1347	1347	12
200	20230731	151700	215277443	1344	1344	1344	1344	500
201	20230731	151600	214605443	1344	1344	1344	1344	12
202	20230731	151500	214589315	1343	1343	1343	1343	10
203	20230731	151400	214575885	1342	1342	1342	1342	0
204	20230731	151300	214575885	1342	1342	1342	1342	0
205	20230731	151200	214575885	1342	1342	1342	1342	32
206	20230731	151100	214532941	1342	1347	1347	1342	587
207	20230731	151000	213742727	1348	1348	1348	1348	30
208	20230731	150900	213702287	1347	1347	1347	1347	0
209	20230731	150800	213702287	1347	1347	1347	1347	0
210	20230731	150700	213702287	1347	1347	1347	1347	287
211	20230731	150600	213315698	1348	1348	1348	1348	10
212	20230731	150500	213302218	1347	1347	1347	1347	103
213	20230731	150400	213163477	1349	1349	1349	1349	11
214	20230731	150300	213148638	1349	1349	1349	1349	8
215	20230731	150200	213137846	1349	1347	1349	1347	620
216	20230731	150100	212302704	1347	1347	1347	1347	30
217	20230731	150000	212262294	1346	1346	1346	1346	0
218	20230731	145900	212262294	1346	1346	1346	1346	0
219	20230731	145800	212262294	1346	1346	1346	1346	16
220	20230731	145700	212240758	1344	1344	1344	1344	850
221	20230731	145600	211098358	1344	1344	1344	1344	150
222	20230731	145500	210896758	1344	1344	1344	1344	0
223	20230731	145400	210896758	1344	1344	1344	1344	0
224	20230731	145300	210896758	1344	1344	1344	1344	0
225	20230731	145200	210896758	1344	1344	1344	1344	269
226	20230731	145100	210535222	1342	1342	1342	1342	0
227	20230731	145000	210535222	1342	1342	1342	1342	0
228	20230731	144900	210535222	1342	1342	1342	1342	0
229	20230731	144800	210535222	1342	1342	1342	1342	0
230	20230731	144700	210535222	1342	1342	1342	1342	0
231	20230731	144600	210535222	1342	1342	1342	1342	0
232	20230731	144500	210535222	1342	1342	1342	1342	0
233	20230731	144400	210535222	1342	1342	1342	1342	0
234	20230731	144300	210535222	1342	1342	1342	1342	0
235	20230731	144200	210535222	1342	1342	1342	1342	48
236	20230731	144100	210470806	1348	1348	1348	1348	20
237	20230731	144000	210443846	1349	1342	1349	1342	1432
238	20230731	143900	208521695	1342	1342	1342	1342	0
239	20230731	143800	208521695	1342	1342	1342	1342	3373
240	20230731	143700	203995129	1342	1342	1342	1342	0
241	20230731	143600	203995129	1342	1342	1342	1342	0
242	20230731	143500	203995129	1342	1342	1342	1342	0
243	20230731	143400	203995129	1342	1342	1342	1342	49
244	20230731	143300	203929371	1349	1349	1349	1349	0
245	20230731	143200	203929371	1349	1349	1349	1349	0
246	20230731	143100	203929371	1349	1349	1349	1349	0
247	20230731	143000	203929371	1349	1349	1349	1349	3
248	20230731	142900	203925324	1349	1349	1349	1349	29
249	20230731	142800	203886203	1349	1349	1349	1349	1
250	20230731	142700	203884854	1346	1346	1346	1346	0
251	20230731	142600	203884854	1346	1344	1346	1344	3
252	20230731	142500	203880820	1341	1341	1341	1341	0
253	20230731	142400	203880820	1341	1341	1341	1341	0
254	20230731	142300	203880820	1341	1341	1341	1341	1
255	20230731	142200	203879479	1345	1345	1345	1345	0
256	20230731	142100	203879479	1345	1345	1345	1345	0
257	20230731	142000	203879479	1345	1346	1346	1345	15
258	20230731	141900	203859299	1346	1346	1346	1346	100
259	20230731	141800	203724699	1349	1349	1349	1349	0
260	20230731	141700	203724699	1349	1349	1349	1349	0
261	20230731	141600	203724699	1349	1349	1350	1349	3925
262	20230731	141500	198429873	1350	1349	1350	1349	3028
263	20230731	141400	194345100	1349	1348	1349	1348	1357
264	20230731	141300	192515863	1348	1346	1348	1346	1886
265	20230731	141200	189975421	1346	1345	1346	1345	1263
266	20230731	141100	188275586	1345	1342	1345	1342	4167
267	20230731	141000	182683331	1342	1342	1342	1342	1
268	20230731	140900	182681989	1337	1337	1337	1337	0
269	20230731	140800	182681989	1337	1337	1337	1337	0
270	20230731	140700	182681989	1337	1337	1337	1337	0
271	20230731	140600	182681989	1337	1337	1337	1337	0
272	20230731	140500	182681989	1337	1337	1337	1337	0
273	20230731	140400	182681989	1337	1337	1337	1337	0
274	20230731	140300	182681989	1337	1337	1337	1337	0
275	20230731	140200	182681989	1337	1337	1337	1337	0
276	20230731	140100	182681989	1337	1337	1337	1337	10
277	20230731	140000	182668619	1342	1342	1342	1342	0
278	20230731	135900	182668619	1342	1342	1342	1342	0
279	20230731	135800	182668619	1342	1342	1342	1342	0
280	20230731	135700	182668619	1342	1342	1342	1342	1400
281	20230731	135600	180789819	1337	1337	1337	1337	0
282	20230731	135500	180789819	1337	1337	1337	1337	0
283	20230731	135400	180789819	1337	1337	1337	1337	490
284	20230731	135300	180134689	1337	1337	1337	1337	0
285	20230731	135200	180134689	1337	1337	1337	1337	102
286	20230731	135100	179998315	1342	1342	1342	1342	500
287	20230731	135000	179327315	1342	1342	1342	1342	0
288	20230731	134900	179327315	1342	1337	1342	1337	203
289	20230731	134800	179055889	1337	1337	1337	1337	200
290	20230731	134700	178788489	1337	1337	1337	1337	0
291	20230731	134600	178788489	1337	1337	1337	1337	0
292	20230731	134500	178788489	1337	1337	1337	1337	0
293	20230731	134400	178788489	1337	1337	1337	1337	0
294	20230731	134300	178788489	1337	1337	1337	1337	0
295	20230731	134200	178788489	1337	1337	1337	1337	0
296	20230731	134100	178788489	1337	1337	1337	1337	0
297	20230731	134000	178788489	1337	1337	1337	1337	0
298	20230731	133900	178788489	1337	1337	1337	1337	10
299	20230731	133800	178775119	1337	1337	1337	1337	5642
300	20230731	133700	171231765	1337	1337	1337	1337	0
301	20230731	133600	171231765	1337	1337	1337	1337	0
302	20230731	133500	171231765	1337	1338	1338	1337	280
303	20230731	133400	170857375	1337	1342	1342	1337	520
304	20230731	133300	170161462	1342	1342	1342	1342	40
305	20230731	133200	170107782	1340	1340	1340	1340	0
306	20230731	133100	170107782	1340	1340	1340	1340	0
307	20230731	133000	170107782	1340	1340	1340	1340	4900
308	20230731	132900	163541782	1340	1340	1340	1340	0
309	20230731	132800	163541782	1340	1340	1340	1340	55
310	20230731	132700	163468082	1340	1340	1340	1340	0
311	20230731	132600	163468082	1340	1340	1340	1340	346
312	20230731	132500	163004442	1340	1340	1340	1340	500
313	20230731	132400	162334442	1340	1340	1340	1340	0
314	20230731	132300	162334442	1340	1340	1340	1340	1
315	20230731	132200	162333102	1340	1340	1340	1340	5
316	20230731	132100	162326402	1340	1340	1340	1340	1
317	20230731	132000	162325062	1345	1345	1345	1345	100
318	20230731	131900	162190562	1338	1338	1338	1338	0
319	20230731	131800	162190562	1338	1338	1338	1338	0
320	20230731	131700	162190562	1338	1338	1338	1338	0
321	20230731	131600	162190562	1338	1338	1338	1338	0
322	20230731	131500	162190562	1338	1338	1338	1338	0
323	20230731	131400	162190562	1338	1338	1338	1338	0
324	20230731	131300	162190562	1338	1338	1338	1338	0
325	20230731	131200	162190562	1338	1345	1345	1338	199
326	20230731	131100	161923600	1338	1338	1338	1338	0
327	20230731	131000	161923600	1338	1338	1338	1338	0
328	20230731	130900	161923600	1338	1338	1338	1338	1540
329	20230731	130800	159863080	1338	1338	1338	1338	1
330	20230731	130700	159861742	1338	1339	1339	1338	3912
331	20230731	130600	154625331	1346	1346	1346	1346	0
332	20230731	130500	154625331	1346	1346	1346	1346	20
333	20230731	130400	154598411	1339	1339	1339	1339	6
334	20230731	130300	154590377	1346	1346	1346	1346	0
335	20230731	130200	154590377	1346	1346	1346	1346	0
336	20230731	130100	154590377	1346	1346	1346	1346	0
337	20230731	130000	154590377	1346	1346	1346	1346	0
338	20230731	125900	154590377	1346	1346	1346	1346	0
339	20230731	125800	154590377	1346	1346	1346	1346	1
340	20230731	125700	154589031	1346	1339	1346	1339	1198
341	20230731	125600	152977252	1339	1345	1345	1339	2
342	20230731	125500	152974568	1345	1345	1345	1345	0
343	20230731	125400	152974568	1345	1345	1345	1345	0
344	20230731	125300	152974568	1345	1345	1345	1345	0
345	20230731	125200	152974568	1345	1345	1345	1345	0
346	20230731	125100	152974568	1345	1345	1345	1345	0
347	20230731	125000	152974568	1345	1345	1345	1345	40
348	20230731	124900	152920768	1345	1345	1345	1345	3
349	20230731	124800	152916733	1345	1345	1345	1345	466
350	20230731	124700	152289963	1345	1345	1345	1345	50
351	20230731	124600	152222713	1338	1338	1338	1338	1
352	20230731	124500	152221375	1345	1345	1345	1345	0
353	20230731	124400	152221375	1345	1345	1345	1345	0
354	20230731	124300	152221375	1345	1345	1345	1345	0
355	20230731	124200	152221375	1345	1345	1345	1345	55
356	20230731	124100	152147400	1340	1340	1340	1340	0
357	20230731	124000	152147400	1340	1340	1340	1340	526
358	20230731	123900	151442560	1340	1340	1340	1340	191
359	20230731	123800	151186620	1345	1345	1345	1345	0
360	20230731	123700	151186620	1345	1345	1345	1345	0
361	20230731	123600	151186620	1345	1345	1345	1345	0
362	20230731	123500	151186620	1345	1345	1345	1345	0
363	20230731	123400	151186620	1345	1345	1345	1345	0
364	20230731	123300	151186620	1345	1340	1345	1340	68
365	20230731	123200	151095165	1340	1340	1340	1340	0
366	20230731	123100	151095165	1340	1340	1340	1340	43
367	20230731	123000	151037545	1339	1339	1339	1339	0
368	20230731	122900	151037545	1339	1339	1339	1339	90
369	20230731	122800	150917035	1339	1339	1339	1339	10
370	20230731	122700	150903645	1339	1339	1339	1339	0
371	20230731	122600	150903645	1339	1339	1339	1339	0
372	20230731	122500	150903645	1339	1339	1339	1339	1
373	20230731	122400	150902306	1345	1345	1345	1345	0
374	20230731	122300	150902306	1345	1345	1345	1345	0
375	20230731	122200	150902306	1345	1345	1345	1345	0
376	20230731	122100	150902306	1345	1345	1345	1345	100
377	20230731	122000	150767806	1346	1346	1346	1346	0
378	20230731	121900	150767806	1346	1346	1346	1346	0
379	20230731	121800	150767806	1346	1346	1346	1346	0
380	20230731	121700	150767806	1346	1346	1346	1346	0
381	20230731	121600	150767806	1346	1346	1346	1346	0
382	20230731	121500	150767806	1346	1346	1346	1346	0
383	20230731	121400	150767806	1346	1346	1346	1346	17
384	20230731	121300	150744924	1346	1346	1346	1346	20
385	20230731	121200	150718004	1338	1338	1338	1338	40
386	20230731	121100	150664484	1338	1338	1338	1338	0
387	20230731	121000	150664484	1338	1338	1338	1338	0
388	20230731	120900	150664484	1338	1338	1338	1338	0
389	20230731	120800	150664484	1338	1338	1338	1338	830
390	20230731	120700	149553944	1338	1338	1338	1338	0
391	20230731	120600	149553944	1338	1338	1338	1338	0
392	20230731	120500	149553944	1338	1338	1338	1338	0
393	20230731	120400	149553944	1338	1338	1338	1338	0
394	20230731	120300	149553944	1338	1338	1338	1338	0
395	20230731	120200	149553944	1338	1338	1338	1338	0
396	20230731	120100	149553944	1338	1338	1338	1338	0
397	20230731	120000	149553944	1338	1338	1338	1338	0
398	20230731	115900	149553944	1338	1344	1344	1338	609
399	20230731	115800	148738104	1344	1344	1344	1344	0
400	20230731	115700	148738104	1344	1346	1346	1344	320
401	20230731	115600	148307676	1348	1348	1348	1348	33
402	20230731	115500	148263192	1348	1348	1348	1348	0
403	20230731	115400	148263192	1348	1348	1348	1348	0
404	20230731	115300	148263192	1348	1348	1348	1348	100
405	20230731	115200	148128392	1348	1348	1348	1348	300
406	20230731	115100	147723992	1348	1348	1348	1348	192
407	20230731	115000	147465176	1349	1349	1349	1349	108
408	20230731	114900	147319484	1345	1345	1345	1345	0
409	20230731	114800	147319484	1345	1345	1345	1345	0
410	20230731	114700	147319484	1345	1345	1345	1345	948
411	20230731	114600	146044424	1345	1345	1345	1345	87
412	20230731	114500	145927409	1345	1345	1345	1345	0
413	20230731	114400	145927409	1345	1345	1345	1345	0
414	20230731	114300	145927409	1345	1345	1345	1345	2413
415	20230731	114200	142681924	1345	1345	1345	1345	0
416	20230731	114100	142681924	1345	1345	1345	1345	0
417	20230731	114000	142681924	1345	1345	1345	1345	0
418	20230731	113900	142681924	1345	1345	1345	1345	300
419	20230731	113800	142278424	1337	1337	1337	1337	0
420	20230731	113700	142278424	1337	1337	1337	1337	0
421	20230731	113600	142278424	1337	1337	1337	1337	33
422	20230731	113500	142234303	1345	1345	1345	1345	55
423	20230731	113400	142160328	1345	1345	1345	1345	1
424	20230731	113300	142158983	1337	1345	1345	1337	35
425	20230731	113200	142112156	1345	1345	1345	1345	0
426	20230731	113100	142112156	1345	1345	1345	1345	0
427	20230731	113000	142112156	1345	1345	1345	1345	1500
428	20230731	112900	140094656	1345	1345	1345	1345	0
429	20230731	112800	140094656	1345	1345	1345	1345	0
430	20230731	112700	140094656	1345	1345	1345	1345	50
431	20230731	112600	140027406	1345	1345	1345	1345	50
432	20230731	112500	139960156	1345	1345	1345	1345	50
433	20230731	112400	139892906	1342	1342	1342	1342	0
434	20230731	112300	139892906	1342	1342	1342	1342	0
435	20230731	112200	139892906	1342	1342	1342	1342	31
436	20230731	112100	139851304	1335	1335	1335	1335	0
437	20230731	112000	139851304	1335	1335	1335	1335	0
438	20230731	111900	139851304	1335	1335	1335	1335	0
439	20230731	111800	139851304	1335	1335	1335	1335	0
440	20230731	111700	139851304	1335	1335	1335	1335	0
441	20230731	111600	139851304	1335	1335	1335	1335	20
442	20230731	111500	139824604	1335	1335	1335	1335	2000
443	20230731	111400	137154604	1335	1335	1335	1335	0
444	20230731	111300	137154604	1335	1340	1340	1335	5048
445	20230731	111200	130405509	1342	1342	1342	1342	0
446	20230731	111100	130405509	1342	1342	1342	1342	148
447	20230731	111000	130206893	1342	1342	1342	1342	100
448	20230731	110900	130072693	1342	1342	1342	1342	0
449	20230731	110800	130072693	1342	1342	1342	1342	0
450	20230731	110700	130072693	1342	1342	1342	1342	38
451	20230731	110600	130021697	1342	1345	1345	1342	1647
452	20230731	110500	127810861	1344	1343	1344	1343	1492
453	20230731	110400	125806135	1343	1343	1343	1343	154
454	20230731	110300	125599313	1343	1343	1343	1343	100
455	20230731	110200	125465013	1343	1343	1343	1343	178
456	20230731	110100	125225959	1344	1344	1344	1344	0
457	20230731	110000	125225959	1344	1344	1344	1344	0
458	20230731	105900	125225959	1344	1344	1344	1344	0
459	20230731	105800	125225959	1344	1344	1344	1344	0
460	20230731	105700	125225959	1344	1344	1344	1344	350
461	20230731	105600	124755559	1344	1344	1344	1344	1401
462	20230731	105500	122872615	1335	1335	1335	1335	0
463	20230731	105400	122872615	1335	1335	1335	1335	205
464	20230731	105300	122598940	1334	1334	1334	1334	0
465	20230731	105200	122598940	1334	1334	1334	1334	4
466	20230731	105100	122593604	1333	1333	1333	1333	0
467	20230731	105000	122593604	1333	1340	1344	1333	10392
468	20230731	104900	108662604	1340	1340	1340	1340	0
469	20230731	104800	108662604	1340	1340	1340	1340	88
470	20230731	104700	108544684	1340	1340	1340	1340	2
471	20230731	104600	108542004	1340	1340	1340	1340	0
472	20230731	104500	108542004	1340	1340	1340	1340	46
473	20230731	104400	108480364	1340	1340	1340	1340	0
474	20230731	104300	108480364	1340	1340	1340	1340	107
475	20230731	104200	108336984	1340	1340	1340	1340	0
476	20230731	104100	108336984	1340	1340	1340	1340	0
477	20230731	104000	108336984	1340	1340	1340	1340	819
478	20230731	103900	107239524	1340	1340	1340	1340	200
479	20230731	103800	106971524	1340	1340	1340	1340	1830
480	20230731	103700	104519324	1340	1340	1340	1340	1
481	20230731	103600	104517984	1343	1343	1343	1343	0
482	20230731	103500	104517984	1343	1343	1343	1343	0
483	20230731	103400	104517984	1343	1343	1343	1343	500
484	20230731	103300	103846484	1344	1344	1344	1344	0
485	20230731	103200	103846484	1344	1344	1344	1344	95
486	20230731	103100	103718804	1344	1344	1344	1344	1045
487	20230731	103000	102314324	1344	1337	1344	1337	7959
488	20230731	102900	91627941	1337	1331	1337	1331	2642
489	20230731	102800	88109079	1330	1327	1330	1327	2241
490	20230731	102700	85129677	1326	1326	1326	1326	352
491	20230731	102600	84662925	1324	1324	1324	1324	0
492	20230731	102500	84662925	1324	1323	1324	1323	273
493	20230731	102400	84301736	1323	1323	1323	1323	1529
494	20230731	102300	82278869	1323	1323	1323	1323	0
495	20230731	102200	82278869	1323	1323	1323	1323	32
496	20230731	102100	82236533	1314	1314	1314	1314	0
497	20230731	102000	82236533	1314	1314	1314	1314	0
498	20230731	101900	82236533	1314	1314	1314	1314	100
499	20230731	101800	82105133	1313	1313	1313	1313	0
500	20230731	101700	82105133	1313	1313	1313	1313	0
501	20230731	101600	82105133	1313	1313	1313	1313	0
502	20230731	101500	82105133	1313	1313	1313	1313	0
503	20230731	101400	82105133	1313	1318	1318	1313	794
504	20230731	101300	81061866	1318	1318	1318	1318	0
505	20230731	101200	81061866	1318	1324	1324	1318	200
506	20230731	101100	80797606	1324	1324	1324	1324	0
507	20230731	101000	80797606	1324	1324	1324	1324	0
508	20230731	100900	80797606	1324	1320	1324	1319	1011
509	20230731	100800	79464046	1320	1323	1323	1320	16
510	20230731	100700	79442923	1320	1320	1320	1320	761
511	20230731	100600	78438403	1319	1319	1319	1319	0
512	20230731	100500	78438403	1319	1319	1319	1319	14
513	20230731	100400	78419937	1319	1319	1319	1319	18
514	20230731	100300	78396195	1320	1320	1320	1320	0
515	20230731	100200	78396195	1320	1320	1320	1320	5
516	20230731	100100	78389595	1320	1320	1320	1320	0
517	20230731	100000	78389595	1320	1320	1320	1320	10
518	20230731	095900	78376395	1320	1323	1323	1320	40
519	20230731	095800	78323535	1323	1323	1323	1323	0
520	20230731	095700	78323535	1323	1323	1323	1323	0
521	20230731	095600	78323535	1323	1323	1323	1323	0
522	20230731	095500	78323535	1323	1315	1323	1315	1202
523	20230731	095400	76742841	1310	1310	1310	1310	0
524	20230731	095300	76742841	1310	1310	1310	1310	19
525	20230731	095200	76717951	1310	1310	1310	1310	0
526	20230731	095100	76717951	1310	1310	1310	1310	0
527	20230731	095000	76717951	1310	1310	1310	1310	0
528	20230731	094900	76717951	1310	1310	1310	1310	100
529	20230731	094800	76586951	1310	1310	1310	1310	0
530	20230731	094700	76586951	1310	1312	1312	1310	1000
531	20230731	094600	75275409	1314	1314	1314	1314	38
532	20230731	094500	75225477	1315	1315	1315	1315	239
533	20230731	094400	74911192	1324	1324	1324	1324	0
534	20230731	094300	74911192	1324	1324	1324	1324	0
535	20230731	094200	74911192	1324	1324	1324	1324	0
536	20230731	094100	74911192	1324	1324	1324	1324	20
537	20230731	094000	74884712	1324	1324	1324	1324	0
538	20230731	093900	74884712	1324	1324	1324	1324	5
539	20230731	093800	74878092	1324	1324	1324	1324	230
540	20230731	093700	74573572	1324	1314	1324	1314	2789
541	20230731	093600	70906256	1314	1314	1314	1314	536
542	20230731	093500	70201952	1312	1314	1314	1312	5006
543	20230731	093400	63631265	1313	1313	1313	1313	0
544	20230731	093300	63631265	1313	1319	1325	1312	1044
545	20230731	093200	62260693	1326	1324	1326	1324	500
546	20230731	093100	61597797	1324	1319	1324	1319	2500
547	20230731	093000	58295297	1313	1313	1313	1313	0
548	20230731	092900	58295297	1313	1313	1313	1313	1
549	20230731	092800	58293984	1312	1315	1315	1312	2010
550	20230731	092700	55654934	1315	1315	1315	1315	34
551	20230731	092600	55610224	1315	1315	1315	1315	18
552	20230731	092500	55586554	1315	1315	1315	1315	0
553	20230731	092400	55586554	1315	1315	1315	1315	1
554	20230731	092300	55585239	1313	1315	1315	1313	89
555	20230731	092200	55468210	1315	1315	1315	1315	226
556	20230731	092100	55171020	1315	1313	1315	1313	51
557	20230731	092000	55104027	1314	1316	1316	1314	3168
558	20230731	091900	50938874	1315	1315	1315	1315	0
559	20230731	091800	50938874	1315	1315	1315	1315	0
560	20230731	091700	50938874	1315	1321	1322	1315	447
561	20230731	091600	50349080	1314	1315	1315	1314	596
562	20230731	091500	49565935	1314	1315	1315	1314	353
563	20230731	091400	49101940	1315	1315	1315	1315	4
564	20230731	091300	49096680	1321	1329	1329	1321	586
565	20230731	091200	48321974	1329	1332	1332	1301	10345
566	20230731	091100	34645619	1332	1332	1332	1332	1
567	20230731	091000	34644287	1330	1344	1344	1320	6062
568	20230731	090900	26555014	1344	1340	1344	1340	550
569	20230731	090800	25816014	1337	1344	1344	1337	2530
570	20230731	090700	22430910	1344	1344	1344	1344	740
571	20230731	090600	21436350	1344	1344	1344	1344	27
572	20230731	090500	21400062	1344	1344	1344	1344	0
573	20230731	090400	21400062	1344	1343	1344	1343	3977
574	20230731	090300	16056964	1343	1342	1343	1342	1590
575	20230731	090200	13923084	1338	1338	1338	1338	618
576	20230731	090100	13096200	1340	1349	1349	1340	5265
577	20230731	090000	6030528	1344	1344	1344	1344	4487