KissMeData/021880/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185900	76093047	335	335	335	335	49
3	20230731	185800	76093047	335	335	335	335	0
4	20230731	185700	76093047	335	335	335	335	0
5	20230731	185600	76093047	335	335	335	335	0
6	20230731	185500	76093047	335	335	335	335	0
7	20230731	185400	76093047	335	335	335	335	0
8	20230731	185300	76093047	335	335	335	335	0
9	20230731	185200	76093047	335	335	335	335	0
10	20230731	185100	76093047	335	335	335	335	0
11	20230731	185000	76093047	335	335	335	335	0
12	20230731	184900	76093047	335	335	335	335	0
13	20230731	184800	76093047	335	335	335	335	0
14	20230731	184700	76093047	335	335	335	335	0
15	20230731	184600	76093047	335	335	335	335	0
16	20230731	184500	76093047	335	335	335	335	0
17	20230731	184400	76093047	335	335	335	335	0
18	20230731	184300	76093047	335	335	335	335	0
19	20230731	184200	76093047	335	335	335	335	0
20	20230731	184100	76093047	335	335	335	335	0
21	20230731	184000	76093047	335	335	335	335	0
22	20230731	183900	76093047	335	335	335	335	0
23	20230731	183800	76093047	335	335	335	335	0
24	20230731	183700	76093047	335	335	335	335	0
25	20230731	183600	76093047	335	335	335	335	0
26	20230731	183500	76093047	335	335	335	335	0
27	20230731	183400	76093047	335	335	335	335	0
28	20230731	183300	76093047	335	335	335	335	0
29	20230731	183200	76093047	335	335	335	335	0
30	20230731	183100	76093047	335	335	335	335	0
31	20230731	183000	76093047	335	335	335	335	0
32	20230731	182900	76093047	335	335	335	335	49
33	20230731	182800	76093047	335	335	335	335	0
34	20230731	182700	76093047	335	335	335	335	0
35	20230731	182600	76093047	335	335	335	335	0
36	20230731	182500	76093047	335	335	335	335	0
37	20230731	182400	76093047	335	335	335	335	0
38	20230731	182300	76093047	335	335	335	335	0
39	20230731	182200	76093047	335	335	335	335	0
40	20230731	182100	76093047	335	335	335	335	0
41	20230731	182000	76093047	335	335	335	335	0
42	20230731	181900	76093047	335	335	335	335	0
43	20230731	181800	76093047	335	335	335	335	0
44	20230731	181700	76093047	335	335	335	335	0
45	20230731	181600	76093047	335	335	335	335	0
46	20230731	181500	76093047	335	335	335	335	0
47	20230731	181400	76093047	335	335	335	335	0
48	20230731	181300	76093047	335	335	335	335	0
49	20230731	181200	76093047	335	335	335	335	0
50	20230731	181100	76093047	335	335	335	335	0
51	20230731	181000	76093047	335	335	335	335	0
52	20230731	180900	76093047	335	335	335	335	0
53	20230731	180800	76093047	335	335	335	335	0
54	20230731	180700	76093047	335	335	335	335	0
55	20230731	180600	76093047	335	335	335	335	0
56	20230731	180500	76093047	335	335	335	335	0
57	20230731	180400	76093047	335	335	335	335	0
58	20230731	180300	76093047	335	335	335	335	0
59	20230731	180200	76093047	335	335	335	335	0
60	20230731	180100	76093047	335	335	335	335	0
61	20230731	180000	76093047	335	335	335	335	0
62	20230731	175900	76093047	335	335	335	335	49
63	20230731	175800	76093047	335	335	335	335	0
64	20230731	175700	76093047	335	335	335	335	0
65	20230731	175600	76093047	335	335	335	335	0
66	20230731	175500	76093047	335	335	335	335	0
67	20230731	175400	76093047	335	335	335	335	0
68	20230731	175300	76093047	335	335	335	335	0
69	20230731	175200	76093047	335	335	335	335	0
70	20230731	175100	76093047	335	335	335	335	0
71	20230731	175000	76093047	335	335	335	335	0
72	20230731	174900	76093047	335	335	335	335	0
73	20230731	174800	76093047	335	335	335	335	0
74	20230731	174700	76093047	335	335	335	335	0
75	20230731	174600	76093047	335	335	335	335	0
76	20230731	174500	76093047	335	335	335	335	0
77	20230731	174400	76093047	335	335	335	335	0
78	20230731	174300	76093047	335	335	335	335	0
79	20230731	174200	76093047	335	335	335	335	0
80	20230731	174100	76093047	335	335	335	335	0
81	20230731	174000	76093047	335	335	335	335	0
82	20230731	173900	76093047	335	335	335	335	0
83	20230731	173800	76093047	335	335	335	335	0
84	20230731	173700	76093047	335	335	335	335	0
85	20230731	173600	76093047	335	335	335	335	0
86	20230731	173500	76093047	335	335	335	335	0
87	20230731	173400	76093047	335	335	335	335	0
88	20230731	173300	76093047	335	335	335	335	0
89	20230731	173200	76093047	335	335	335	335	0
90	20230731	173100	76093047	335	335	335	335	0
91	20230731	173000	76093047	335	335	335	335	0
92	20230731	172900	76093047	335	335	335	335	49
93	20230731	172800	76093047	335	335	335	335	0
94	20230731	172700	76093047	335	335	335	335	0
95	20230731	172600	76093047	335	335	335	335	0
96	20230731	172500	76093047	335	335	335	335	0
97	20230731	172400	76093047	335	335	335	335	0
98	20230731	172300	76093047	335	335	335	335	0
99	20230731	172200	76093047	335	335	335	335	0
100	20230731	172100	76093047	335	335	335	335	0
101	20230731	172000	76093047	335	335	335	335	0
102	20230731	171900	76093047	335	335	335	335	0
103	20230731	171800	76093047	335	335	335	335	0
104	20230731	171700	76093047	335	335	335	335	0
105	20230731	171600	76093047	335	335	335	335	0
106	20230731	171500	76093047	335	335	335	335	0
107	20230731	171400	76093047	335	335	335	335	0
108	20230731	171300	76093047	335	335	335	335	0
109	20230731	171200	76093047	335	335	335	335	0
110	20230731	171100	76093047	335	335	335	335	0
111	20230731	171000	76093047	335	335	335	335	0
112	20230731	170900	76093047	335	335	335	335	0
113	20230731	170800	76093047	335	335	335	335	0
114	20230731	170700	76093047	335	335	335	335	0
115	20230731	170600	76093047	335	335	335	335	0
116	20230731	170500	76093047	335	335	335	335	0
117	20230731	170400	76093047	335	335	335	335	0
118	20230731	170300	76093047	335	335	335	335	0
119	20230731	170200	76093047	335	335	335	335	0
120	20230731	170100	76093047	335	335	335	335	0
121	20230731	170000	76093047	335	335	335	335	0
122	20230731	165900	76093047	335	335	335	335	49
123	20230731	165800	76093047	335	335	335	335	0
124	20230731	165700	76093047	335	335	335	335	0
125	20230731	165600	76093047	335	335	335	335	0
126	20230731	165500	76093047	335	335	335	335	0
127	20230731	165400	76093047	335	335	335	335	0
128	20230731	165300	76093047	335	335	335	335	0
129	20230731	165200	76093047	335	335	335	335	0
130	20230731	165100	76093047	335	335	335	335	0
131	20230731	165000	76093047	335	335	335	335	0
132	20230731	164900	76093047	335	335	335	335	0
133	20230731	164800	76093047	335	335	335	335	0
134	20230731	164700	76093047	335	335	335	335	0
135	20230731	164600	76093047	335	335	335	335	0
136	20230731	164500	76093047	335	335	335	335	0
137	20230731	164400	76093047	335	335	335	335	0
138	20230731	164300	76093047	335	335	335	335	0
139	20230731	164200	76093047	335	335	335	335	0
140	20230731	164100	76093047	335	335	335	335	0
141	20230731	164000	76093047	335	335	335	335	0
142	20230731	163900	76093047	335	335	335	335	0
143	20230731	163800	76093047	335	335	335	335	0
144	20230731	163700	76093047	335	335	335	335	0
145	20230731	163600	76093047	335	335	335	335	0
146	20230731	163500	76093047	335	335	335	335	0
147	20230731	163400	76093047	335	335	335	335	0
148	20230731	163300	76093047	335	335	335	335	0
149	20230731	163200	76093047	335	335	335	335	0
150	20230731	163100	76093047	335	335	335	335	0
151	20230731	163000	76093047	335	335	335	335	0
152	20230731	162900	76093047	335	335	335	335	49
153	20230731	162800	76093047	335	335	335	335	0
154	20230731	162700	76093047	335	335	335	335	0
155	20230731	162600	76093047	335	335	335	335	0
156	20230731	162500	76093047	335	335	335	335	0
157	20230731	162400	76093047	335	335	335	335	0
158	20230731	162300	76093047	335	335	335	335	0
159	20230731	162200	76093047	335	335	335	335	0
160	20230731	162100	76093047	335	335	335	335	0
161	20230731	162000	76093047	335	335	335	335	0
162	20230731	161900	76093047	335	335	335	335	0
163	20230731	161800	76093047	335	335	335	335	0
164	20230731	161700	76093047	335	335	335	335	0
165	20230731	161600	76093047	335	335	335	335	0
166	20230731	161500	76093047	335	335	335	335	0
167	20230731	161400	76093047	335	335	335	335	0
168	20230731	161300	76093047	335	335	335	335	0
169	20230731	161200	76093047	335	335	335	335	0
170	20230731	161100	76093047	335	335	335	335	0
171	20230731	161000	76093047	335	335	335	335	0
172	20230731	160900	76093047	335	335	335	335	0
173	20230731	160800	76093047	335	335	335	335	0
174	20230731	160700	76093047	335	335	335	335	0
175	20230731	160600	76093047	335	335	335	335	0
176	20230731	160500	76093047	335	335	335	335	0
177	20230731	160400	76093047	335	335	335	335	0
178	20230731	160300	76093047	335	335	335	335	0
179	20230731	160200	76093047	335	335	335	335	0
180	20230731	160100	76093047	335	335	335	335	0
181	20230731	160000	76093047	335	335	335	335	0
182	20230731	155900	76093047	335	335	335	335	49
183	20230731	155800	76093047	335	335	335	335	0
184	20230731	155700	76093047	335	335	335	335	0
185	20230731	155600	76093047	335	335	335	335	0
186	20230731	155500	76093047	335	335	335	335	0
187	20230731	155400	76093047	335	335	335	335	0
188	20230731	155300	76093047	335	335	335	335	0
189	20230731	155200	76093047	335	335	335	335	0
190	20230731	155100	76093047	335	335	335	335	0
191	20230731	155000	76093047	335	335	335	335	0
192	20230731	154900	76093047	335	335	335	335	0
193	20230731	154800	76093047	335	335	335	335	0
194	20230731	154700	76093047	335	335	335	335	0
195	20230731	154600	76093047	335	335	335	335	0
196	20230731	154500	76093047	335	335	335	335	0
197	20230731	154400	76093047	335	335	335	335	0
198	20230731	154300	76093047	335	335	335	335	0
199	20230731	154200	76093047	335	335	335	335	0
200	20230731	154100	76093047	335	335	335	335	0
201	20230731	154000	76093047	335	335	335	335	0
202	20230731	153900	76093047	335	335	335	335	0
203	20230731	153800	76093047	335	335	335	335	0
204	20230731	153700	76093047	335	335	335	335	0
205	20230731	153600	76093047	335	335	335	335	0
206	20230731	153500	76093047	335	335	335	335	0
207	20230731	153400	76093047	335	335	335	335	0
208	20230731	153300	76093047	335	335	335	335	0
209	20230731	153200	76093047	335	335	335	335	0
210	20230731	153100	76093047	335	335	335	335	0
211	20230731	153000	76093047	335	335	335	335	49
212	20230731	152900	76076632	335	335	335	335	0
213	20230731	152800	76076632	335	335	335	335	0
214	20230731	152700	76076632	335	335	335	335	0
215	20230731	152600	76076632	335	335	335	335	0
216	20230731	152500	76076632	335	335	335	335	0
217	20230731	152400	76076632	335	335	335	335	0
218	20230731	152300	76076632	335	335	335	335	0
219	20230731	152200	76076632	335	335	335	335	0
220	20230731	152100	76076632	335	335	335	335	0
221	20230731	152000	76076632	335	335	335	335	0
222	20230731	151900	76076632	335	335	335	335	0
223	20230731	151800	76076632	335	335	335	335	0
224	20230731	151700	76076632	335	335	335	335	4
225	20230731	151600	76075292	335	334	335	334	9363
226	20230731	151500	72939794	335	335	335	335	17
227	20230731	151400	72934099	335	335	335	335	0
228	20230731	151300	72934099	335	334	335	334	1470
229	20230731	151200	72443109	335	335	335	335	0
230	20230731	151100	72443109	335	335	335	335	3
231	20230731	151000	72442104	335	335	335	335	101
232	20230731	150900	72408269	335	335	335	335	0
233	20230731	150800	72408269	335	334	335	334	1486
234	20230731	150700	71911943	334	335	335	334	1317
235	20230731	150600	71472064	335	335	335	335	0
236	20230731	150500	71472064	335	334	335	334	1007
237	20230731	150400	71135716	335	335	335	335	29
238	20230731	150300	71126001	335	335	335	335	0
239	20230731	150200	71126001	335	333	335	333	501
240	20230731	150100	70959166	335	335	335	335	0
241	20230731	150000	70959166	335	334	335	334	3
242	20230731	145900	70958162	333	333	333	333	1
243	20230731	145800	70957829	335	335	335	335	0
244	20230731	145700	70957829	335	335	335	335	1
245	20230731	145600	70957494	333	333	333	333	1
246	20230731	145500	70957161	334	335	335	334	2074
247	20230731	145400	70264245	335	335	335	335	0
248	20230731	145300	70264245	335	335	335	335	0
249	20230731	145200	70264245	335	335	335	335	0
250	20230731	145100	70264245	335	335	335	335	200
251	20230731	145000	70197245	335	335	335	335	0
252	20230731	144900	70197245	335	335	335	335	2
253	20230731	144800	70196575	335	335	335	335	0
254	20230731	144700	70196575	335	335	335	335	0
255	20230731	144600	70196575	335	335	335	335	0
256	20230731	144500	70196575	335	335	335	335	5
257	20230731	144400	70194900	334	334	334	334	2404
258	20230731	144300	69391964	335	335	335	335	400
259	20230731	144200	69257964	335	335	335	335	8
260	20230731	144100	69255284	335	335	335	335	0
261	20230731	144000	69255284	335	335	335	335	0
262	20230731	143900	69255284	335	335	335	335	266
263	20230731	143800	69166174	335	335	335	335	2500
264	20230731	143700	68328674	335	335	335	335	2003
265	20230731	143600	67657669	335	334	335	334	21
266	20230731	143500	67650654	335	335	335	335	1
267	20230731	143400	67650319	334	334	334	334	5000
268	20230731	143300	65980319	335	335	335	335	4
269	20230731	143200	65978979	335	335	335	335	1000
270	20230731	143100	65643979	335	335	335	335	31
271	20230731	143000	65633594	335	335	335	335	20
272	20230731	142900	65626894	335	335	335	335	0
273	20230731	142800	65626894	335	335	335	335	0
274	20230731	142700	65626894	335	335	335	335	2000
275	20230731	142600	64956894	335	334	335	334	6501
276	20230731	142500	62785559	335	335	335	335	0
277	20230731	142400	62785559	335	335	335	335	0
278	20230731	142300	62785559	335	335	336	335	3
279	20230731	142200	62784553	336	336	336	336	0
280	20230731	142100	62784553	336	336	336	336	0
281	20230731	142000	62784553	336	336	336	336	0
282	20230731	141900	62784553	336	336	336	336	0
283	20230731	141800	62784553	336	336	336	336	0
284	20230731	141700	62784553	336	336	336	336	1
285	20230731	141600	62784217	334	334	334	334	4834
286	20230731	141500	61169661	336	336	336	336	0
287	20230731	141400	61169661	336	336	336	336	0
288	20230731	141300	61169661	336	336	336	336	2
289	20230731	141200	61168989	336	336	336	336	0
290	20230731	141100	61168989	336	335	336	335	11
291	20230731	141000	61165303	335	335	335	335	50
292	20230731	140900	61148553	335	335	335	335	10
293	20230731	140800	61145203	335	335	335	335	5
294	20230731	140700	61143528	335	335	335	335	400
295	20230731	140600	61009528	335	335	335	335	0
296	20230731	140500	61009528	335	335	335	335	525
297	20230731	140400	60833653	336	336	336	336	10
298	20230731	140300	60830293	335	335	335	335	5
299	20230731	140200	60828618	336	336	336	336	0
300	20230731	140100	60828618	336	335	336	335	7710
301	20230731	140000	58245758	336	336	336	336	3
302	20230731	135900	58244750	336	336	336	336	3
303	20230731	135800	58243742	336	335	336	335	2107
304	20230731	135700	57537890	336	336	336	336	105
305	20230731	135600	57502610	336	335	336	335	172
306	20230731	135500	57444988	336	336	336	336	10
307	20230731	135400	57441628	335	336	336	335	18
308	20230731	135300	57435588	335	335	335	335	2900
309	20230731	135200	56464088	336	336	336	336	0
310	20230731	135100	56464088	336	336	336	336	0
311	20230731	135000	56464088	336	336	336	336	0
312	20230731	134900	56464088	336	336	336	336	0
313	20230731	134800	56464088	336	336	336	336	0
314	20230731	134700	56464088	336	336	336	336	1
315	20230731	134600	56463752	335	335	335	335	0
316	20230731	134500	56463752	335	335	335	335	500
317	20230731	134400	56296252	335	336	336	335	3634
318	20230731	134300	55078828	336	336	336	336	0
319	20230731	134200	55078828	336	336	336	336	0
320	20230731	134100	55078828	336	336	336	336	0
321	20230731	134000	55078828	336	336	336	336	0
322	20230731	133900	55078828	336	336	336	336	0
323	20230731	133800	55078828	336	336	336	336	100
324	20230731	133700	55045228	336	336	336	336	0
325	20230731	133600	55045228	336	336	336	336	0
326	20230731	133500	55045228	336	336	336	336	0
327	20230731	133400	55045228	336	336	336	336	0
328	20230731	133300	55045228	336	336	336	336	0
329	20230731	133200	55045228	336	336	336	336	0
330	20230731	133100	55045228	336	336	336	336	0
331	20230731	133000	55045228	336	336	336	336	0
332	20230731	132900	55045228	336	336	336	336	0
333	20230731	132800	55045228	336	336	336	336	0
334	20230731	132700	55045228	336	336	336	336	0
335	20230731	132600	55045228	336	336	336	336	0
336	20230731	132500	55045228	336	336	336	336	0
337	20230731	132400	55045228	336	336	336	336	1000
338	20230731	132300	54709228	336	336	336	336	0
339	20230731	132200	54709228	336	336	336	336	0
340	20230731	132100	54709228	336	336	336	336	0
341	20230731	132000	54709228	336	336	336	336	0
342	20230731	131900	54709228	336	336	336	336	0
343	20230731	131800	54709228	336	336	336	336	0
344	20230731	131700	54709228	336	336	336	336	0
345	20230731	131600	54709228	336	336	336	336	0
346	20230731	131500	54709228	336	336	336	336	0
347	20230731	131400	54709228	336	336	336	336	0
348	20230731	131300	54709228	336	336	336	336	1
349	20230731	131200	54708892	335	335	335	335	0
350	20230731	131100	54708892	335	335	335	335	0
351	20230731	131000	54708892	335	335	335	335	1637
352	20230731	130900	54160497	336	336	336	336	0
353	20230731	130800	54160497	336	336	336	336	0
354	20230731	130700	54160497	336	336	336	336	0
355	20230731	130600	54160497	336	336	336	336	0
356	20230731	130500	54160497	336	336	336	336	0
357	20230731	130400	54160497	336	336	336	336	0
358	20230731	130300	54160497	336	336	336	336	0
359	20230731	130200	54160497	336	336	336	336	0
360	20230731	130100	54160497	336	336	336	336	0
361	20230731	130000	54160497	336	336	336	336	0
362	20230731	125900	54160497	336	336	336	336	66
363	20230731	125800	54138321	336	336	336	336	1
364	20230731	125700	54137985	336	336	336	336	0
365	20230731	125600	54137985	336	336	336	336	1
366	20230731	125500	54137649	336	336	336	336	6
367	20230731	125400	54135633	336	336	336	336	1
368	20230731	125300	54135297	336	336	336	336	121
369	20230731	125200	54094641	336	336	336	336	5
370	20230731	125100	54092961	335	335	335	335	101
371	20230731	125000	54059126	336	336	336	336	30
372	20230731	124900	54049046	336	336	336	336	0
373	20230731	124800	54049046	336	336	336	336	0
374	20230731	124700	54049046	336	336	336	336	0
375	20230731	124600	54049046	336	336	336	336	100
376	20230731	124500	54015446	336	336	336	336	0
377	20230731	124400	54015446	336	336	336	336	1537
378	20230731	124300	53499014	336	336	336	336	3379
379	20230731	124200	52363670	337	337	337	337	0
380	20230731	124100	52363670	337	337	337	337	0
381	20230731	124000	52363670	337	337	337	337	0
382	20230731	123900	52363670	337	337	337	337	0
383	20230731	123800	52363670	337	337	337	337	7
384	20230731	123700	52361311	337	337	337	337	0
385	20230731	123600	52361311	337	337	337	337	0
386	20230731	123500	52361311	337	337	337	337	0
387	20230731	123400	52361311	337	337	337	337	8
388	20230731	123300	52358615	336	336	336	336	0
389	20230731	123200	52358615	336	336	336	336	0
390	20230731	123100	52358615	336	336	336	336	0
391	20230731	123000	52358615	336	336	336	336	0
392	20230731	122900	52358615	336	336	336	336	0
393	20230731	122800	52358615	336	336	336	336	0
394	20230731	122700	52358615	336	336	336	336	4511
395	20230731	122600	50842919	336	336	336	336	989
396	20230731	122500	50510615	336	336	336	336	0
397	20230731	122400	50510615	336	336	336	336	11
398	20230731	122300	50506919	337	337	337	337	0
399	20230731	122200	50506919	337	337	337	337	0
400	20230731	122100	50506919	337	337	337	337	1
401	20230731	122000	50506582	337	337	337	337	1000
402	20230731	121900	50169582	337	337	337	337	0
403	20230731	121800	50169582	337	337	337	337	0
404	20230731	121700	50169582	337	337	337	337	0
405	20230731	121600	50169582	337	337	337	337	0
406	20230731	121500	50169582	337	337	337	337	0
407	20230731	121400	50169582	337	337	337	337	0
408	20230731	121300	50169582	337	337	337	337	0
409	20230731	121200	50169582	337	337	337	337	0
410	20230731	121100	50169582	337	337	337	337	0
411	20230731	121000	50169582	337	337	337	337	0
412	20230731	120900	50169582	337	337	337	337	0
413	20230731	120800	50169582	337	337	337	337	30
414	20230731	120700	50159472	337	337	337	337	0
415	20230731	120600	50159472	337	337	337	337	0
416	20230731	120500	50159472	337	337	337	337	0
417	20230731	120400	50159472	337	337	337	337	0
418	20230731	120300	50159472	337	337	337	337	0
419	20230731	120200	50159472	337	337	337	337	0
420	20230731	120100	50159472	337	337	337	337	1
421	20230731	120000	50159135	335	335	335	335	1
422	20230731	115900	50158800	337	337	337	337	42
423	20230731	115800	50144646	337	337	337	337	1
424	20230731	115700	50144309	335	335	335	335	0
425	20230731	115600	50144309	335	335	335	335	0
426	20230731	115500	50144309	335	335	335	335	0
427	20230731	115400	50144309	335	335	335	335	0
428	20230731	115300	50144309	335	335	335	335	0
429	20230731	115200	50144309	335	335	335	335	11000
430	20230731	115100	46459309	337	337	337	337	0
431	20230731	115000	46459309	337	337	337	337	0
432	20230731	114900	46459309	337	337	337	337	0
433	20230731	114800	46459309	337	337	337	337	0
434	20230731	114700	46459309	337	337	337	337	0
435	20230731	114600	46459309	337	337	337	337	0
436	20230731	114500	46459309	337	337	337	337	0
437	20230731	114400	46459309	337	337	337	337	0
438	20230731	114300	46459309	337	337	337	337	0
439	20230731	114200	46459309	337	337	337	337	4
440	20230731	114100	46457961	337	337	337	337	0
441	20230731	114000	46457961	337	337	337	337	33
442	20230731	113900	46446840	337	337	337	337	0
443	20230731	113800	46446840	337	337	337	337	0
444	20230731	113700	46446840	337	337	337	337	0
445	20230731	113600	46446840	337	337	337	337	0
446	20230731	113500	46446840	337	337	337	337	0
447	20230731	113400	46446840	337	337	337	337	71
448	20230731	113300	46422913	337	337	337	337	0
449	20230731	113200	46422913	337	337	337	337	0
450	20230731	113100	46422913	337	337	337	337	0
451	20230731	113000	46422913	337	337	337	337	0
452	20230731	112900	46422913	337	337	337	337	0
453	20230731	112800	46422913	337	337	337	337	0
454	20230731	112700	46422913	337	337	337	337	0
455	20230731	112600	46422913	337	337	337	337	0
456	20230731	112500	46422913	337	337	337	337	0
457	20230731	112400	46422913	337	337	337	337	1
458	20230731	112300	46422576	335	335	335	335	0
459	20230731	112200	46422576	335	335	335	335	0
460	20230731	112100	46422576	335	335	335	335	0
461	20230731	112000	46422576	335	335	335	335	0
462	20230731	111900	46422576	335	335	335	335	0
463	20230731	111800	46422576	335	335	335	335	7952
464	20230731	111700	43758656	335	335	335	335	0
465	20230731	111600	43758656	335	335	335	335	63
466	20230731	111500	43737551	335	335	336	335	73
467	20230731	111400	43713095	335	335	335	335	1
468	20230731	111300	43712760	335	335	335	335	0
469	20230731	111200	43712760	335	335	335	335	0
470	20230731	111100	43712760	335	335	335	335	200
471	20230731	111000	43645760	335	335	335	334	20411
472	20230731	110900	36821884	335	335	335	335	0
473	20230731	110800	36821884	335	335	335	335	0
474	20230731	110700	36821884	335	335	335	335	0
475	20230731	110600	36821884	335	335	335	335	0
476	20230731	110500	36821884	335	335	335	335	0
477	20230731	110400	36821884	335	335	335	335	255
478	20230731	110300	36736459	335	335	335	335	200
479	20230731	110200	36669459	335	335	335	335	100
480	20230731	110100	36635959	335	335	335	335	300
481	20230731	110000	36535459	335	335	335	335	0
482	20230731	105900	36535459	335	335	335	335	21
483	20230731	105800	36528424	335	335	335	335	10
484	20230731	105700	36525074	334	334	334	334	0
485	20230731	105600	36525074	334	334	334	334	0
486	20230731	105500	36525074	334	334	334	334	1191
487	20230731	105400	36127280	335	335	335	335	94
488	20230731	105300	36095790	335	335	335	335	30
489	20230731	105200	36085740	335	335	335	335	0
490	20230731	105100	36085740	335	335	335	335	3970
491	20230731	105000	34755790	335	335	335	335	510
492	20230731	104900	34584940	335	335	335	335	0
493	20230731	104800	34584940	335	335	335	335	500
494	20230731	104700	34417440	336	336	336	336	0
495	20230731	104600	34417440	336	336	336	336	1111
496	20230731	104500	34044144	336	336	336	336	3100
497	20230731	104400	33002544	336	336	336	336	0
498	20230731	104300	33002544	336	336	336	336	0
499	20230731	104200	33002544	336	336	336	336	1
500	20230731	104100	33002208	337	337	337	337	1000
501	20230731	104000	32665208	337	337	337	337	4000
502	20230731	103900	31317208	337	337	337	337	1
503	20230731	103800	31316871	335	335	335	335	0
504	20230731	103700	31316871	335	335	335	335	0
505	20230731	103600	31316871	335	335	335	335	0
506	20230731	103500	31316871	335	335	335	335	0
507	20230731	103400	31316871	335	335	335	335	0
508	20230731	103300	31316871	335	335	335	335	10000
509	20230731	103200	27966871	337	337	337	337	0
510	20230731	103100	27966871	337	337	337	337	20
511	20230731	103000	27960131	337	337	337	337	0
512	20230731	102900	27960131	337	337	337	337	0
513	20230731	102800	27960131	337	337	337	337	0
514	20230731	102700	27960131	337	337	337	337	0
515	20230731	102600	27960131	337	337	337	337	0
516	20230731	102500	27960131	337	337	337	337	0
517	20230731	102400	27960131	337	337	337	337	0
518	20230731	102300	27960131	337	337	337	337	0
519	20230731	102200	27960131	337	337	337	337	0
520	20230731	102100	27960131	337	337	337	337	0
521	20230731	102000	27960131	337	337	337	337	0
522	20230731	101900	27960131	337	337	337	337	0
523	20230731	101800	27960131	337	337	337	337	0
524	20230731	101700	27960131	337	337	337	337	0
525	20230731	101600	27960131	337	337	337	337	0
526	20230731	101500	27960131	337	337	337	337	0
527	20230731	101400	27960131	337	337	337	337	895
528	20230731	101300	27658516	335	335	335	335	0
529	20230731	101200	27658516	335	335	335	335	4846
530	20230731	101100	26035106	335	335	335	335	0
531	20230731	101000	26035106	335	335	335	335	0
532	20230731	100900	26035106	335	335	335	335	0
533	20230731	100800	26035106	335	335	335	335	0
534	20230731	100700	26035106	335	335	335	335	0
535	20230731	100600	26035106	335	335	335	335	0
536	20230731	100500	26035106	335	335	335	335	11000
537	20230731	100400	22350106	337	337	337	337	1
538	20230731	100300	22349769	335	336	336	335	13004
539	20230731	100200	17993379	335	335	335	335	0
540	20230731	100100	17993379	335	336	336	335	17000
541	20230731	100000	12292063	337	337	337	337	102
542	20230731	095900	12257689	337	337	337	337	0
543	20230731	095800	12257689	337	336	337	336	122
544	20230731	095700	12216696	336	336	336	336	1194
545	20230731	095600	11815512	337	337	337	337	10
546	20230731	095500	11812142	337	336	337	336	1410
547	20230731	095400	11338372	337	337	337	337	0
548	20230731	095300	11338372	337	337	337	337	10
549	20230731	095200	11335002	337	337	337	337	0
550	20230731	095100	11335002	337	337	337	337	4
551	20230731	095000	11333654	337	337	337	337	10
552	20230731	094900	11330284	338	338	338	338	1
553	20230731	094800	11329946	336	336	336	336	508
554	20230731	094700	11159258	338	338	338	338	20
555	20230731	094600	11152498	338	337	338	337	110
556	20230731	094500	11115418	338	338	338	338	1
557	20230731	094400	11115080	338	338	338	338	0
558	20230731	094300	11115080	338	338	338	338	44
559	20230731	094200	11100208	338	338	338	338	23
560	20230731	094100	11092434	338	338	338	338	4
561	20230731	094000	11091082	335	338	338	335	5150
562	20230731	093900	9365829	338	338	338	338	92
563	20230731	093800	9334733	338	338	338	338	40
564	20230731	093700	9321213	338	335	338	335	51
565	20230731	093600	9304092	338	338	338	338	10
566	20230731	093500	9300712	338	338	338	338	0
567	20230731	093400	9300712	338	338	338	336	12103
568	20230731	093300	5233098	337	337	337	337	2
569	20230731	093200	5232424	337	337	337	337	500
570	20230731	093100	5063924	338	338	338	338	8
571	20230731	093000	5061220	338	338	338	338	1
572	20230731	092900	5060882	337	337	337	337	58
573	20230731	092800	5041336	337	337	337	337	5
574	20230731	092700	5039651	337	337	337	337	0
575	20230731	092600	5039651	337	337	337	337	595
576	20230731	092500	4839136	338	336	338	336	2033
577	20230731	092400	4155990	338	335	338	335	901
578	20230731	092300	3854152	338	338	338	338	0
579	20230731	092200	3854152	338	338	338	338	1000
580	20230731	092100	3516152	338	338	338	338	0
581	20230731	092000	3516152	338	338	338	338	0
582	20230731	091900	3516152	338	338	338	338	30
583	20230731	091800	3506012	338	338	338	338	2400
584	20230731	091700	2694812	335	335	335	335	699
585	20230731	091600	2460647	338	338	338	338	1
586	20230731	091500	2460309	335	335	335	335	737
587	20230731	091400	2213414	338	338	338	336	1320
588	20230731	091300	1767854	338	338	338	338	1001
589	20230731	091200	1429516	337	337	337	337	0
590	20230731	091100	1429516	337	337	337	336	530
591	20230731	091000	1251406	335	337	337	335	2416
592	20230731	090900	442044	337	337	337	337	0
593	20230731	090800	442044	337	337	337	337	4
594	20230731	090700	440696	337	337	337	335	5
595	20230731	090600	439013	336	336	336	336	162
596	20230731	090500	384581	335	335	335	335	0
597	20230731	090400	384581	335	335	335	335	0
598	20230731	090300	384581	335	335	335	335	0
599	20230731	090200	384581	335	335	335	335	0
600	20230731	090100	384581	335	335	335	335	478
601	20230731	090000	224451	336	335	336	335	670