KissMeData/084440/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193900	22541876151	1842	1842	1842	1842	110046
3	20230731	193800	22541876151	1842	1842	1842	1842	0
4	20230731	193700	22541876151	1842	1842	1842	1842	0
5	20230731	193600	22541876151	1842	1842	1842	1842	0
6	20230731	193500	22541876151	1842	1842	1842	1842	0
7	20230731	193400	22541876151	1842	1842	1842	1842	0
8	20230731	193300	22541876151	1842	1842	1842	1842	0
9	20230731	193200	22541876151	1842	1842	1842	1842	0
10	20230731	193100	22541876151	1842	1842	1842	1842	0
11	20230731	193000	22541876151	1842	1842	1842	1842	0
12	20230731	192900	22541876151	1842	1842	1842	1842	0
13	20230731	192800	22541876151	1842	1842	1842	1842	0
14	20230731	192700	22541876151	1842	1842	1842	1842	0
15	20230731	192600	22541876151	1842	1842	1842	1842	0
16	20230731	192500	22541876151	1842	1842	1842	1842	0
17	20230731	192400	22541876151	1842	1842	1842	1842	0
18	20230731	192300	22541876151	1842	1842	1842	1842	0
19	20230731	192200	22541876151	1842	1842	1842	1842	0
20	20230731	192100	22541876151	1842	1842	1842	1842	0
21	20230731	192000	22541876151	1842	1842	1842	1842	0
22	20230731	191900	22541876151	1842	1842	1842	1842	0
23	20230731	191800	22541876151	1842	1842	1842	1842	0
24	20230731	191700	22541876151	1842	1842	1842	1842	0
25	20230731	191600	22541876151	1842	1842	1842	1842	0
26	20230731	191500	22541876151	1842	1842	1842	1842	0
27	20230731	191400	22541876151	1842	1842	1842	1842	0
28	20230731	191300	22541876151	1842	1842	1842	1842	0
29	20230731	191200	22541876151	1842	1842	1842	1842	0
30	20230731	191100	22541876151	1842	1842	1842	1842	0
31	20230731	191000	22541876151	1842	1842	1842	1842	0
32	20230731	190900	22541876151	1842	1842	1842	1842	110046
33	20230731	190800	22541876151	1842	1842	1842	1842	0
34	20230731	190700	22541876151	1842	1842	1842	1842	0
35	20230731	190600	22541876151	1842	1842	1842	1842	0
36	20230731	190500	22541876151	1842	1842	1842	1842	0
37	20230731	190400	22541876151	1842	1842	1842	1842	0
38	20230731	190300	22541876151	1842	1842	1842	1842	0
39	20230731	190200	22541876151	1842	1842	1842	1842	0
40	20230731	190100	22541876151	1842	1842	1842	1842	0
41	20230731	190000	22541876151	1842	1842	1842	1842	0
42	20230731	185900	22541876151	1842	1842	1842	1842	0
43	20230731	185800	22541876151	1842	1842	1842	1842	0
44	20230731	185700	22541876151	1842	1842	1842	1842	0
45	20230731	185600	22541876151	1842	1842	1842	1842	0
46	20230731	185500	22541876151	1842	1842	1842	1842	0
47	20230731	185400	22541876151	1842	1842	1842	1842	0
48	20230731	185300	22541876151	1842	1842	1842	1842	0
49	20230731	185200	22541876151	1842	1842	1842	1842	0
50	20230731	185100	22541876151	1842	1842	1842	1842	0
51	20230731	185000	22541876151	1842	1842	1842	1842	0
52	20230731	184900	22541876151	1842	1842	1842	1842	0
53	20230731	184800	22541876151	1842	1842	1842	1842	0
54	20230731	184700	22541876151	1842	1842	1842	1842	0
55	20230731	184600	22541876151	1842	1842	1842	1842	0
56	20230731	184500	22541876151	1842	1842	1842	1842	0
57	20230731	184400	22541876151	1842	1842	1842	1842	0
58	20230731	184300	22541876151	1842	1842	1842	1842	0
59	20230731	184200	22541876151	1842	1842	1842	1842	0
60	20230731	184100	22541876151	1842	1842	1842	1842	0
61	20230731	184000	22541876151	1842	1842	1842	1842	0
62	20230731	183900	22541876151	1842	1842	1842	1842	110046
63	20230731	183800	22541876151	1842	1842	1842	1842	0
64	20230731	183700	22541876151	1842	1842	1842	1842	0
65	20230731	183600	22541876151	1842	1842	1842	1842	0
66	20230731	183500	22541876151	1842	1842	1842	1842	0
67	20230731	183400	22541876151	1842	1842	1842	1842	0
68	20230731	183300	22541876151	1842	1842	1842	1842	0
69	20230731	183200	22541876151	1842	1842	1842	1842	0
70	20230731	183100	22541876151	1842	1842	1842	1842	0
71	20230731	183000	22541876151	1842	1842	1842	1842	0
72	20230731	182900	22541876151	1842	1842	1842	1842	0
73	20230731	182800	22541876151	1842	1842	1842	1842	0
74	20230731	182700	22541876151	1842	1842	1842	1842	0
75	20230731	182600	22541876151	1842	1842	1842	1842	0
76	20230731	182500	22541876151	1842	1842	1842	1842	0
77	20230731	182400	22541876151	1842	1842	1842	1842	0
78	20230731	182300	22541876151	1842	1842	1842	1842	0
79	20230731	182200	22541876151	1842	1842	1842	1842	0
80	20230731	182100	22541876151	1842	1842	1842	1842	0
81	20230731	182000	22541876151	1842	1842	1842	1842	0
82	20230731	181900	22541876151	1842	1842	1842	1842	0
83	20230731	181800	22541876151	1842	1842	1842	1842	0
84	20230731	181700	22541876151	1842	1842	1842	1842	0
85	20230731	181600	22541876151	1842	1842	1842	1842	0
86	20230731	181500	22541876151	1842	1842	1842	1842	0
87	20230731	181400	22541876151	1842	1842	1842	1842	0
88	20230731	181300	22541876151	1842	1842	1842	1842	0
89	20230731	181200	22541876151	1842	1842	1842	1842	0
90	20230731	181100	22541876151	1842	1842	1842	1842	0
91	20230731	181000	22541876151	1842	1842	1842	1842	0
92	20230731	180900	22541876151	1842	1842	1842	1842	110046
93	20230731	180800	22541876151	1842	1842	1842	1842	0
94	20230731	180700	22541876151	1842	1842	1842	1842	0
95	20230731	180600	22541876151	1842	1842	1842	1842	0
96	20230731	180500	22541876151	1842	1842	1842	1842	0
97	20230731	180400	22541876151	1842	1842	1842	1842	0
98	20230731	180300	22541876151	1842	1842	1842	1842	0
99	20230731	180200	22541876151	1842	1842	1842	1842	0
100	20230731	180100	22541876151	1842	1842	1842	1842	0
101	20230731	180000	22541876151	1842	1842	1842	1842	0
102	20230731	175900	22541876151	1842	1842	1842	1842	0
103	20230731	175800	22541876151	1842	1842	1842	1842	0
104	20230731	175700	22541876151	1842	1842	1842	1842	0
105	20230731	175600	22541876151	1842	1842	1842	1842	0
106	20230731	175500	22541876151	1842	1842	1842	1842	0
107	20230731	175400	22541876151	1842	1842	1842	1842	0
108	20230731	175300	22541876151	1842	1842	1842	1842	0
109	20230731	175200	22541876151	1842	1842	1842	1842	0
110	20230731	175100	22541876151	1842	1842	1842	1842	0
111	20230731	175000	22541876151	1842	1842	1842	1842	0
112	20230731	174900	22541876151	1842	1842	1842	1842	0
113	20230731	174800	22541876151	1842	1842	1842	1842	0
114	20230731	174700	22541876151	1842	1842	1842	1842	0
115	20230731	174600	22541876151	1842	1842	1842	1842	0
116	20230731	174500	22541876151	1842	1842	1842	1842	0
117	20230731	174400	22541876151	1842	1842	1842	1842	0
118	20230731	174300	22541876151	1842	1842	1842	1842	0
119	20230731	174200	22541876151	1842	1842	1842	1842	0
120	20230731	174100	22541876151	1842	1842	1842	1842	0
121	20230731	174000	22541876151	1842	1842	1842	1842	0
122	20230731	173900	22541876151	1842	1842	1842	1842	110046
123	20230731	173800	22541876151	1842	1842	1842	1842	0
124	20230731	173700	22541876151	1842	1842	1842	1842	0
125	20230731	173600	22541876151	1842	1842	1842	1842	0
126	20230731	173500	22541876151	1842	1842	1842	1842	0
127	20230731	173400	22541876151	1842	1842	1842	1842	0
128	20230731	173300	22541876151	1842	1842	1842	1842	0
129	20230731	173200	22541876151	1842	1842	1842	1842	0
130	20230731	173100	22541876151	1842	1842	1842	1842	0
131	20230731	173000	22541876151	1842	1842	1842	1842	0
132	20230731	172900	22541876151	1842	1842	1842	1842	0
133	20230731	172800	22541876151	1842	1842	1842	1842	0
134	20230731	172700	22541876151	1842	1842	1842	1842	0
135	20230731	172600	22541876151	1842	1842	1842	1842	0
136	20230731	172500	22541876151	1842	1842	1842	1842	0
137	20230731	172400	22541876151	1842	1842	1842	1842	0
138	20230731	172300	22541876151	1842	1842	1842	1842	0
139	20230731	172200	22541876151	1842	1842	1842	1842	0
140	20230731	172100	22541876151	1842	1842	1842	1842	0
141	20230731	172000	22541876151	1842	1842	1842	1842	0
142	20230731	171900	22541876151	1842	1842	1842	1842	0
143	20230731	171800	22541876151	1842	1842	1842	1842	0
144	20230731	171700	22541876151	1842	1842	1842	1842	0
145	20230731	171600	22541876151	1842	1842	1842	1842	0
146	20230731	171500	22541876151	1842	1842	1842	1842	0
147	20230731	171400	22541876151	1842	1842	1842	1842	0
148	20230731	171300	22541876151	1842	1842	1842	1842	0
149	20230731	171200	22541876151	1842	1842	1842	1842	0
150	20230731	171100	22541876151	1842	1842	1842	1842	0
151	20230731	171000	22541876151	1842	1842	1842	1842	0
152	20230731	170900	22541876151	1842	1842	1842	1842	110046
153	20230731	170800	22541876151	1842	1842	1842	1842	0
154	20230731	170700	22541876151	1842	1842	1842	1842	0
155	20230731	170600	22541876151	1842	1842	1842	1842	0
156	20230731	170500	22541876151	1842	1842	1842	1842	0
157	20230731	170400	22541876151	1842	1842	1842	1842	0
158	20230731	170300	22541876151	1842	1842	1842	1842	0
159	20230731	170200	22541876151	1842	1842	1842	1842	0
160	20230731	170100	22541876151	1842	1842	1842	1842	0
161	20230731	170000	22541876151	1842	1842	1842	1842	0
162	20230731	165900	22541876151	1842	1842	1842	1842	0
163	20230731	165800	22541876151	1842	1842	1842	1842	0
164	20230731	165700	22541876151	1842	1842	1842	1842	0
165	20230731	165600	22541876151	1842	1842	1842	1842	0
166	20230731	165500	22541876151	1842	1842	1842	1842	0
167	20230731	165400	22541876151	1842	1842	1842	1842	0
168	20230731	165300	22541876151	1842	1842	1842	1842	0
169	20230731	165200	22541876151	1842	1842	1842	1842	0
170	20230731	165100	22541876151	1842	1842	1842	1842	0
171	20230731	165000	22541876151	1842	1842	1842	1842	0
172	20230731	164900	22541876151	1842	1842	1842	1842	0
173	20230731	164800	22541876151	1842	1842	1842	1842	0
174	20230731	164700	22541876151	1842	1842	1842	1842	0
175	20230731	164600	22541876151	1842	1842	1842	1842	0
176	20230731	164500	22541876151	1842	1842	1842	1842	0
177	20230731	164400	22541876151	1842	1842	1842	1842	0
178	20230731	164300	22541876151	1842	1842	1842	1842	0
179	20230731	164200	22541876151	1842	1842	1842	1842	0
180	20230731	164100	22541876151	1842	1842	1842	1842	0
181	20230731	164000	22541876151	1842	1842	1842	1842	0
182	20230731	163900	22541876151	1842	1842	1842	1842	110046
183	20230731	163800	22541876151	1842	1842	1842	1842	0
184	20230731	163700	22541876151	1842	1842	1842	1842	0
185	20230731	163600	22541876151	1842	1842	1842	1842	0
186	20230731	163500	22541876151	1842	1842	1842	1842	0
187	20230731	163400	22541876151	1842	1842	1842	1842	0
188	20230731	163300	22541876151	1842	1842	1842	1842	0
189	20230731	163200	22541876151	1842	1842	1842	1842	0
190	20230731	163100	22541876151	1842	1842	1842	1842	0
191	20230731	163000	22541876151	1842	1842	1842	1842	0
192	20230731	162900	22541876151	1842	1842	1842	1842	0
193	20230731	162800	22541876151	1842	1842	1842	1842	0
194	20230731	162700	22541876151	1842	1842	1842	1842	0
195	20230731	162600	22541876151	1842	1842	1842	1842	0
196	20230731	162500	22541876151	1842	1842	1842	1842	0
197	20230731	162400	22541876151	1842	1842	1842	1842	0
198	20230731	162300	22541876151	1842	1842	1842	1842	0
199	20230731	162200	22541876151	1842	1842	1842	1842	0
200	20230731	162100	22541876151	1842	1842	1842	1842	0
201	20230731	162000	22541876151	1842	1842	1842	1842	0
202	20230731	161900	22541876151	1842	1842	1842	1842	0
203	20230731	161800	22541876151	1842	1842	1842	1842	0
204	20230731	161700	22541876151	1842	1842	1842	1842	0
205	20230731	161600	22541876151	1842	1842	1842	1842	0
206	20230731	161500	22541876151	1842	1842	1842	1842	0
207	20230731	161400	22541876151	1842	1842	1842	1842	0
208	20230731	161300	22541876151	1842	1842	1842	1842	0
209	20230731	161200	22541876151	1842	1842	1842	1842	0
210	20230731	161100	22541876151	1842	1842	1842	1842	0
211	20230731	161000	22541876151	1842	1842	1842	1842	0
212	20230731	160900	22541876151	1842	1842	1842	1842	110046
213	20230731	160800	22541876151	1842	1842	1842	1842	0
214	20230731	160700	22541876151	1842	1842	1842	1842	0
215	20230731	160600	22541876151	1842	1842	1842	1842	0
216	20230731	160500	22541876151	1842	1842	1842	1842	0
217	20230731	160400	22541876151	1842	1842	1842	1842	0
218	20230731	160300	22541876151	1842	1842	1842	1842	0
219	20230731	160200	22541876151	1842	1842	1842	1842	0
220	20230731	160100	22541876151	1842	1842	1842	1842	0
221	20230731	160000	22541876151	1842	1842	1842	1842	0
222	20230731	155900	22541876151	1842	1842	1842	1842	0
223	20230731	155800	22541876151	1842	1842	1842	1842	0
224	20230731	155700	22541876151	1842	1842	1842	1842	0
225	20230731	155600	22541876151	1842	1842	1842	1842	0
226	20230731	155500	22541876151	1842	1842	1842	1842	0
227	20230731	155400	22541876151	1842	1842	1842	1842	0
228	20230731	155300	22541876151	1842	1842	1842	1842	0
229	20230731	155200	22541876151	1842	1842	1842	1842	0
230	20230731	155100	22541876151	1842	1842	1842	1842	0
231	20230731	155000	22541876151	1842	1842	1842	1842	0
232	20230731	154900	22541876151	1842	1842	1842	1842	0
233	20230731	154800	22541876151	1842	1842	1842	1842	0
234	20230731	154700	22541876151	1842	1842	1842	1842	0
235	20230731	154600	22541876151	1842	1842	1842	1842	0
236	20230731	154500	22541876151	1842	1842	1842	1842	0
237	20230731	154400	22541876151	1842	1842	1842	1842	0
238	20230731	154300	22541876151	1842	1842	1842	1842	0
239	20230731	154200	22541876151	1842	1842	1842	1842	0
240	20230731	154100	22541876151	1842	1842	1842	1842	0
241	20230731	154000	22541876151	1842	1842	1842	1842	0
242	20230731	153900	22541876151	1842	1842	1842	1842	110046
243	20230731	153800	22541876151	1842	1842	1842	1842	0
244	20230731	153700	22541876151	1842	1842	1842	1842	0
245	20230731	153600	22541876151	1842	1842	1842	1842	0
246	20230731	153500	22541876151	1842	1842	1842	1842	0
247	20230731	153400	22541876151	1842	1842	1842	1842	0
248	20230731	153300	22541876151	1842	1842	1842	1842	0
249	20230731	153200	22541876151	1842	1842	1842	1842	0
250	20230731	153100	22541876151	1842	1842	1842	1842	0
251	20230731	153000	22541876151	1842	1842	1842	1842	110046
252	20230731	152900	22339171419	1836	1836	1836	1836	0
253	20230731	152800	22339171419	1836	1836	1836	1836	0
254	20230731	152700	22339171419	1836	1836	1836	1836	0
255	20230731	152600	22339171419	1836	1836	1836	1836	0
256	20230731	152500	22339171419	1836	1836	1836	1836	0
257	20230731	152400	22339171419	1836	1836	1836	1836	0
258	20230731	152300	22339171419	1836	1836	1836	1836	0
259	20230731	152200	22339171419	1836	1836	1836	1836	0
260	20230731	152100	22339171419	1836	1836	1836	1836	0
261	20230731	152000	22339171419	1836	1836	1836	1836	0
262	20230731	151900	22339171419	1836	1843	1844	1831	37809
263	20230731	151800	22269653324	1843	1844	1845	1840	28906
264	20230731	151700	22216390671	1844	1848	1849	1843	25676
265	20230731	151600	22169029012	1849	1840	1852	1840	17625
266	20230731	151500	22136482448	1840	1836	1841	1836	10986
267	20230731	151400	22116280891	1838	1846	1850	1832	44897
268	20230731	151300	22033576235	1847	1826	1848	1825	39822
269	20230731	151200	21960326576	1826	1800	1827	1798	114055
270	20230731	151100	21753576991	1801	1820	1820	1798	98818
271	20230731	151000	21574738175	1820	1833	1834	1813	61241
272	20230731	150900	21463057834	1834	1842	1843	1825	109715
273	20230731	150800	21261919654	1843	1856	1856	1840	74742
274	20230731	150700	21123802680	1856	1862	1862	1855	30023
275	20230731	150600	21068022672	1860	1866	1866	1855	30421
276	20230731	150500	21011445705	1866	1866	1868	1860	23776
277	20230731	150400	20967104376	1866	1864	1870	1854	62628
278	20230731	150300	20850511317	1863	1870	1882	1863	54788
279	20230731	150200	20748057475	1869	1890	1891	1869	110561
280	20230731	150100	20540083643	1890	1917	1918	1890	104560
281	20230731	150000	20341075816	1918	1921	1928	1917	19872
282	20230731	145900	20302915641	1917	1939	1941	1912	26291
283	20230731	145800	20252299315	1940	1938	1950	1938	54158
284	20230731	145700	20146944049	1939	1906	1939	1906	25567
285	20230731	145600	20097664618	1905	1927	1938	1903	41855
286	20230731	145500	20017315092	1937	1920	1938	1903	64133
287	20230731	145400	19894114488	1920	1918	1948	1917	25183
288	20230731	145300	19845538479	1918	1954	1954	1918	64668
289	20230731	145200	19720425658	1954	1970	1972	1952	29355
290	20230731	145100	19662792677	1972	1948	1979	1947	73608
291	20230731	145000	19518175955	1953	1959	1961	1945	21246
292	20230731	144900	19476595240	1960	1942	1961	1934	51352
293	20230731	144800	19376525118	1942	1930	1948	1923	44000
294	20230731	144700	19291353721	1930	1968	1968	1915	97064
295	20230731	144600	19102941916	1962	1962	1972	1953	21413
296	20230731	144500	19060932300	1961	1950	1979	1948	46691
297	20230731	144400	18969114847	1945	1975	1975	1930	118755
298	20230731	144300	18737685611	1977	1969	1983	1966	36270
299	20230731	144200	18666100695	1969	1994	1994	1961	69494
300	20230731	144100	18528693167	1993	1977	1994	1966	85157
301	20230731	144000	18359991785	1977	1993	1994	1959	123349
302	20230731	143900	18115522443	1994	1974	1996	1973	285101
303	20230731	143800	17549085579	1974	1922	1979	1916	94147
304	20230731	143700	17365344994	1918	1928	1930	1918	33467
305	20230731	143600	17300936943	1929	1932	1934	1917	26602
306	20230731	143500	17249755209	1927	1943	1944	1925	23050
307	20230731	143400	17205113380	1943	1940	1948	1937	46028
308	20230731	143300	17115737559	1939	1919	1939	1917	44778
309	20230731	143200	17029460364	1919	1927	1945	1919	55896
310	20230731	143100	16921704270	1926	1953	1953	1914	109425
311	20230731	143000	16710936807	1953	1953	1961	1950	28361
312	20230731	142900	16655453818	1950	1941	1955	1941	18406
313	20230731	142800	16619580857	1942	1947	1956	1941	49181
314	20230731	142700	16523839553	1949	1960	1969	1941	84602
315	20230731	142600	16358243049	1960	1955	1967	1954	19321
316	20230731	142500	16320361402	1955	1967	1978	1955	80491
317	20230731	142400	16161713168	1967	1950	1971	1947	86132
318	20230731	142300	15992614898	1950	1963	1963	1935	129697
319	20230731	142200	15740212008	1963	1967	1969	1961	32576
320	20230731	142100	15676208116	1968	1980	1981	1953	161908
321	20230731	142000	15357543382	1980	1982	1988	1980	50362
322	20230731	141900	15257725501	1983	1991	1994	1982	46686
323	20230731	141800	15164942978	1989	1984	1999	1980	62265
324	20230731	141700	15041270044	1983	1994	2000	1983	74815
325	20230731	141600	14892326940	1994	1993	2005	1993	60922
326	20230731	141500	14770630452	1993	1990	1995	1990	59529
327	20230731	141400	14652083655	1990	2010	2010	1989	170414
328	20230731	141300	14311863656	2010	1999	2040	1995	245637
329	20230731	141200	13816283571	1999	1985	2010	1981	123407
330	20230731	141100	13570538778	1986	1985	2000	1984	69362
331	20230731	141000	13432528472	1986	1995	1996	1982	93002
332	20230731	140900	13247668029	1995	1995	2020	1979	194976
333	20230731	140800	12858388488	1994	2000	2005	1986	188692
334	20230731	140700	12481479219	2000	1985	2010	1975	247597
335	20230731	140600	11989366055	1985	1978	2000	1961	304845
336	20230731	140500	11384673345	1977	1978	1997	1970	349673
337	20230731	140400	10691430231	1978	1967	2000	1967	618912
338	20230731	140300	9465726644	1983	1983	1983	1983	0
339	20230731	140200	9465726644	1983	1909	1983	1902	368920
340	20230731	140100	8747008564	1901	1822	1950	1821	740819
341	20230731	140000	7335586869	1822	1815	1824	1807	10754
342	20230731	135900	7316083738	1815	1808	1825	1808	21854
343	20230731	135800	7276403773	1809	1800	1809	1784	13402
344	20230731	135700	7252261841	1804	1800	1808	1800	3315
345	20230731	135600	7246281604	1808	1791	1808	1781	32080
346	20230731	135500	7188866326	1796	1803	1805	1792	24715
347	20230731	135400	7144419367	1803	1805	1813	1800	4578
348	20230731	135300	7136148785	1805	1812	1812	1799	7212
349	20230731	135200	7123127367	1811	1800	1814	1797	9822
350	20230731	135100	7105434604	1798	1798	1799	1797	6541
351	20230731	135000	7093674109	1798	1798	1800	1798	10059
352	20230731	134900	7075577964	1800	1804	1811	1797	9346
353	20230731	134800	7058707058	1804	1806	1808	1797	8102
354	20230731	134700	7044114933	1808	1797	1810	1794	18456
355	20230731	134600	7010827078	1797	1793	1810	1791	18740
356	20230731	134500	6977105959	1792	1793	1799	1788	29422
357	20230731	134400	6924415554	1788	1809	1822	1781	77058
358	20230731	134300	6785831257	1808	1834	1834	1806	38497
359	20230731	134200	6715796193	1834	1836	1837	1825	17148
360	20230731	134100	6684406468	1835	1813	1839	1813	35255
361	20230731	134000	6619934876	1813	1820	1820	1806	24442
362	20230731	133900	6575637600	1820	1808	1820	1807	50384
363	20230731	133800	6484338772	1807	1817	1823	1807	45560
364	20230731	133700	6401689379	1817	1828	1828	1817	53910
365	20230731	133600	6303449717	1828	1829	1830	1822	52488
366	20230731	133500	6207568141	1829	1841	1844	1829	65384
367	20230731	133400	6087531810	1841	1836	1850	1835	36470
368	20230731	133300	6020422894	1835	1856	1864	1834	68350
369	20230731	133200	5894052984	1856	1863	1873	1855	84438
370	20230731	133100	5736732968	1860	1846	1866	1831	95638
371	20230731	133000	5560271429	1843	1869	1882	1843	128116
372	20230731	132900	5321363626	1867	1878	1888	1866	124537
373	20230731	132800	5087467175	1875	1894	1894	1852	151790
374	20230731	132700	4802082787	1893	1864	1914	1863	344999
375	20230731	132600	4150649553	1863	1843	1864	1843	88489
376	20230731	132500	3986705726	1843	1837	1857	1835	53824
377	20230731	132400	3887475379	1837	1871	1871	1832	132882
378	20230731	132300	3642799855	1866	1818	1873	1815	134235
379	20230731	132200	3395665014	1818	1838	1854	1817	104382
380	20230731	132100	3204703058	1838	1866	1874	1832	140629
381	20230731	132000	2944385724	1866	1824	1870	1810	132315
382	20230731	131900	2701278172	1824	1834	1840	1802	171430
383	20230731	131800	2388208017	1835	1814	1847	1807	162962
384	20230731	131700	2089263311	1807	1760	1830	1760	172974
385	20230731	131600	1776259927	1760	1803	1808	1760	157761
386	20230731	131500	1493928937	1792	1792	1792	1792	0
387	20230731	131400	1493928937	1792	1792	1792	1792	0
388	20230731	131300	1493928937	1792	1744	1792	1734	64142
389	20230731	131200	1380073922	1743	1730	1743	1729	10413
390	20230731	131100	1362024645	1738	1732	1738	1728	2329
391	20230731	131000	1357986715	1732	1728	1738	1728	2327
392	20230731	130900	1353954738	1728	1728	1728	1728	158
393	20230731	130800	1353681714	1728	1728	1728	1728	125
394	20230731	130700	1353465714	1727	1733	1737	1727	12
395	20230731	130600	1353444916	1733	1733	1737	1724	568
396	20230731	130500	1352464846	1733	1736	1737	1733	251
397	20230731	130400	1352028921	1737	1735	1737	1735	100
398	20230731	130300	1351855289	1737	1736	1737	1736	106
399	20230731	130200	1351671168	1735	1737	1739	1724	697
400	20230731	130100	1350464190	1738	1737	1742	1736	1771
401	20230731	130000	1347382047	1741	1736	1742	1736	3995
402	20230731	125900	1340429742	1736	1735	1737	1735	4708
403	20230731	125800	1332256140	1732	1730	1735	1729	7307
404	20230731	125700	1319583550	1731	1729	1731	1727	6167
405	20230731	125600	1308918216	1730	1728	1730	1728	2606
406	20230731	125500	1304410520	1728	1725	1728	1724	787
407	20230731	125400	1303051481	1725	1722	1725	1722	2173
408	20230731	125300	1299304582	1723	1710	1723	1709	7834
409	20230731	125200	1285860915	1710	1710	1710	1710	260
410	20230731	125100	1285416315	1710	1710	1710	1710	4
411	20230731	125000	1285409475	1714	1713	1714	1713	2678
412	20230731	124900	1280819478	1714	1709	1714	1709	2594
413	20230731	124800	1276375985	1710	1710	1710	1710	0
414	20230731	124700	1276375985	1710	1710	1710	1710	1990
415	20230731	124600	1272973085	1710	1710	1710	1710	10
416	20230731	124500	1272955985	1714	1715	1716	1709	1944
417	20230731	124400	1269628029	1715	1715	1715	1715	44
418	20230731	124300	1269552569	1715	1715	1715	1715	658
419	20230731	124200	1268424099	1719	1715	1719	1715	504
420	20230731	124100	1267558129	1715	1714	1715	1714	220
421	20230731	124000	1267180847	1714	1717	1717	1714	696
422	20230731	123900	1265986992	1717	1715	1717	1715	102
423	20230731	123800	1265811867	1714	1714	1714	1714	18
424	20230731	123700	1265781015	1713	1713	1713	1713	0
425	20230731	123600	1265781015	1713	1713	1713	1713	113
426	20230731	123500	1265587446	1717	1715	1717	1715	66
427	20230731	123400	1265474236	1719	1719	1719	1719	0
428	20230731	123300	1265474236	1719	1719	1719	1719	0
429	20230731	123200	1265474236	1719	1717	1719	1717	120
430	20230731	123100	1265268001	1708	1708	1708	1708	1119
431	20230731	123000	1263356749	1717	1717	1717	1717	1
432	20230731	122900	1263355032	1706	1715	1715	1706	2744
433	20230731	122800	1258666136	1719	1704	1719	1704	833
434	20230731	122700	1257244042	1704	1704	1704	1704	700
435	20230731	122600	1256051242	1704	1708	1708	1704	967
436	20230731	122500	1254401639	1709	1717	1717	1709	1957
437	20230731	122400	1251052866	1717	1717	1717	1717	6
438	20230731	122300	1251042564	1717	1718	1718	1717	178
439	20230731	122200	1250736860	1718	1718	1718	1718	3
440	20230731	122100	1250731706	1718	1720	1720	1718	13
441	20230731	122000	1250709352	1720	1720	1720	1720	1200
442	20230731	121900	1248645352	1720	1720	1721	1720	363
443	20230731	121800	1248020893	1723	1718	1724	1718	1001
444	20230731	121700	1246296738	1718	1719	1719	1718	30
445	20230731	121600	1246245178	1720	1718	1720	1718	857
446	20230731	121500	1244771285	1718	1716	1718	1714	1116
447	20230731	121400	1242857692	1716	1720	1720	1715	180
448	20230731	121300	1242548281	1720	1720	1720	1720	101
449	20230731	121200	1242374561	1720	1718	1720	1714	10030
450	20230731	121100	1225180677	1717	1717	1721	1717	1207
451	20230731	121000	1223106381	1720	1719	1720	1719	3796
452	20230731	120900	1216577272	1717	1708	1717	1707	4212
453	20230731	120800	1209364274	1708	1705	1708	1705	2170
454	20230731	120700	1205659669	1709	1707	1709	1707	58
455	20230731	120600	1205560649	1707	1703	1707	1703	505
456	20230731	120500	1204700618	1703	1702	1703	1702	261
457	20230731	120400	1204256373	1702	1702	1702	1702	1
458	20230731	120300	1204254671	1702	1702	1702	1702	1447
459	20230731	120200	1201791877	1707	1702	1707	1702	3
460	20230731	120100	1201786761	1702	1707	1710	1702	571
461	20230731	120000	1200814077	1707	1707	1710	1707	481
462	20230731	115900	1199993004	1710	1710	1710	1710	0
463	20230731	115800	1199993004	1710	1710	1710	1702	1950
464	20230731	115700	1196673666	1710	1705	1711	1702	409
465	20230731	115600	1195976520	1709	1702	1709	1702	914
466	20230731	115500	1194420880	1713	1713	1713	1713	0
467	20230731	115400	1194420880	1713	1713	1713	1713	0
468	20230731	115300	1194420880	1713	1713	1713	1713	1
469	20230731	115200	1194419167	1701	1715	1715	1701	4202
470	20230731	115100	1187267452	1713	1708	1713	1702	1932
471	20230731	115000	1183974522	1708	1706	1715	1706	951
472	20230731	114900	1182344054	1714	1714	1714	1714	0
473	20230731	114800	1182344054	1714	1714	1714	1714	0
474	20230731	114700	1182344054	1714	1714	1714	1714	0
475	20230731	114600	1182344054	1714	1714	1714	1714	0
476	20230731	114500	1182344054	1714	1703	1714	1703	2
477	20230731	114400	1182340637	1712	1701	1713	1699	1949
478	20230731	114300	1179017419	1704	1713	1713	1704	597
479	20230731	114200	1177998824	1707	1701	1714	1698	4659
480	20230731	114100	1170075201	1705	1720	1720	1700	23633
481	20230731	114000	1129704171	1721	1717	1721	1717	168
482	20230731	113900	1129415058	1723	1722	1723	1716	257
483	20230731	113800	1128973753	1723	1723	1723	1723	0
484	20230731	113700	1128973753	1723	1714	1723	1714	129
485	20230731	113600	1128751936	1719	1719	1719	1717	583
486	20230731	113500	1127749959	1720	1718	1720	1713	319
487	20230731	113400	1127201885	1713	1710	1716	1710	216
488	20230731	113300	1126831904	1710	1710	1710	1710	60
489	20230731	113200	1126729304	1710	1721	1721	1709	4503
490	20230731	113100	1119004960	1727	1727	1727	1727	0
491	20230731	113000	1119004960	1727	1728	1728	1721	4
492	20230731	112900	1118998063	1723	1723	1723	1717	2808
493	20230731	112800	1114164707	1722	1724	1727	1721	1487
494	20230731	112700	1111602043	1724	1709	1726	1709	2195
495	20230731	112600	1107832855	1703	1712	1726	1700	12599
496	20230731	112500	1086330822	1723	1728	1728	1712	8912
497	20230731	112400	1071057736	1729	1729	1734	1729	21
498	20230731	112300	1071021416	1729	1734	1734	1729	19
499	20230731	112200	1070988556	1729	1731	1731	1729	6
500	20230731	112100	1070978174	1735	1727	1735	1726	51
501	20230731	112000	1070890104	1735	1727	1735	1725	169
502	20230731	111900	1070597749	1727	1732	1733	1727	15
503	20230731	111800	1070571799	1735	1736	1736	1725	2311
504	20230731	111700	1066575662	1737	1736	1737	1734	981
505	20230731	111600	1064872855	1736	1734	1737	1734	1909
506	20230731	111500	1061557435	1736	1733	1736	1732	270
507	20230731	111400	1061089521	1736	1737	1738	1730	2594
508	20230731	111300	1056590684	1734	1729	1737	1729	1277
509	20230731	111200	1054378861	1729	1724	1729	1723	1241
510	20230731	111100	1052237138	1724	1717	1724	1717	1451
511	20230731	111000	1049736455	1724	1709	1725	1708	9547
512	20230731	110900	1033352493	1709	1731	1743	1705	15944
513	20230731	110800	1005892516	1741	1742	1747	1730	6914
514	20230731	110700	993853258	1744	1742	1744	1737	2235
515	20230731	110600	989960632	1742	1729	1745	1729	6430
516	20230731	110500	978807828	1732	1732	1732	1727	1749
517	20230731	110400	975780768	1731	1733	1733	1725	13415
518	20230731	110300	952603976	1733	1746	1750	1732	15211
519	20230731	110200	926168881	1748	1770	1770	1748	11640
520	20230731	110100	905754221	1770	1744	1776	1743	38171
521	20230731	110000	838536233	1749	1753	1753	1743	2000
522	20230731	105900	835043222	1752	1735	1752	1733	10633
523	20230731	105800	816486229	1735	1747	1747	1732	20803
524	20230731	105700	780335202	1747	1761	1782	1735	43289
525	20230731	105600	704013834	1751	1719	1770	1719	26945
526	20230731	105500	657196782	1724	1712	1724	1710	3466
527	20230731	105400	651243207	1710	1701	1710	1700	3360
528	20230731	105300	645514937	1701	1701	1701	1701	0
529	20230731	105200	645514937	1701	1703	1703	1701	2762
530	20230731	105100	640816269	1703	1702	1705	1702	48
531	20230731	105000	640734528	1702	1705	1708	1702	2702
532	20230731	104900	636122844	1704	1705	1705	1702	4146
533	20230731	104800	629053919	1701	1704	1708	1701	1212
534	20230731	104700	626983847	1701	1702	1706	1701	815
535	20230731	104600	625596422	1702	1701	1708	1700	741
536	20230731	104500	624335630	1701	1702	1702	1701	3651
537	20230731	104400	618123324	1702	1702	1702	1702	1151
538	20230731	104300	616164322	1702	1705	1706	1700	8641
539	20230731	104200	601434978	1705	1712	1712	1705	10114
540	20230731	104100	584190191	1709	1707	1709	1705	2847
541	20230731	104000	579328237	1706	1715	1715	1706	5353
542	20230731	103900	570162180	1715	1705	1715	1705	4837
543	20230731	103800	561892015	1705	1701	1706	1700	2522
544	20230731	103700	557595756	1701	1707	1708	1701	1994
545	20230731	103600	554192955	1708	1703	1708	1703	2737
546	20230731	103500	549520704	1702	1708	1710	1701	8444
547	20230731	103400	535097093	1707	1692	1707	1692	19188
548	20230731	103300	502521450	1692	1694	1694	1692	47
549	20230731	103200	502441840	1692	1693	1694	1692	2209
550	20230731	103100	498702022	1692	1692	1693	1692	1517
551	20230731	103000	496134364	1694	1694	1694	1694	0
552	20230731	102900	496134364	1694	1694	1694	1694	0
553	20230731	102800	496134364	1694	1689	1694	1689	3201
554	20230731	102700	490716517	1691	1689	1692	1689	1807
555	20230731	102600	487662531	1690	1691	1691	1690	83
556	20230731	102500	487522260	1691	1690	1691	1690	264
557	20230731	102400	487076008	1690	1690	1690	1690	428
558	20230731	102300	486352688	1691	1691	1691	1691	200
559	20230731	102200	486014488	1693	1687	1693	1684	9339
560	20230731	102100	470260047	1687	1688	1689	1687	48
561	20230731	102000	470178980	1689	1691	1691	1689	1087
562	20230731	101900	468342965	1691	1689	1691	1689	1001
563	20230731	101800	466650676	1692	1691	1692	1691	1339
564	20230731	101700	464385320	1691	1690	1691	1690	1376
565	20230731	101600	462059316	1689	1684	1689	1684	1462
566	20230731	101500	459595108	1684	1684	1684	1684	1062
567	20230731	101400	457806700	1687	1687	1690	1687	2747
568	20230731	101300	453168947	1687	1681	1687	1681	575
569	20230731	101200	452201511	1681	1681	1681	1681	2
570	20230731	101100	452198149	1688	1689	1690	1685	175
571	20230731	101000	451902700	1681	1685	1689	1681	3266
572	20230731	100900	446397859	1684	1681	1684	1681	1820
573	20230731	100800	443334366	1682	1682	1682	1682	8
574	20230731	100700	443320910	1683	1683	1683	1683	70
575	20230731	100600	443203100	1683	1684	1686	1683	216
576	20230731	100500	442839017	1689	1680	1690	1680	165
577	20230731	100400	442560806	1680	1684	1684	1680	4884
578	20230731	100300	434353447	1690	1688	1690	1684	1919
579	20230731	100200	431115337	1688	1687	1688	1684	659
580	20230731	100100	430003651	1685	1689	1689	1683	490
581	20230731	100000	429177317	1689	1690	1690	1683	1107
582	20230731	095900	427307815	1690	1667	1691	1667	5668
583	20230731	095800	417781944	1667	1661	1667	1661	694
584	20230731	095700	416626228	1661	1667	1667	1661	2580
585	20230731	095600	412340374	1667	1668	1668	1667	97
586	20230731	095500	412178579	1668	1674	1674	1668	349
587	20230731	095400	411595253	1668	1673	1675	1668	1313
588	20230731	095300	409399252	1673	1667	1673	1667	7975
589	20230731	095200	396082767	1667	1663	1668	1663	298
590	20230731	095100	395586256	1663	1655	1663	1655	2500
591	20230731	095000	391443643	1647	1647	1647	1647	178
592	20230731	094900	391150477	1655	1654	1655	1654	1080
593	20230731	094800	389363222	1655	1651	1655	1651	3137
594	20230731	094700	384174052	1651	1641	1651	1641	378
595	20230731	094600	383553630	1640	1654	1654	1640	2202
596	20230731	094500	379938598	1646	1646	1646	1646	50
597	20230731	094400	379856298	1646	1646	1647	1646	1100
598	20230731	094300	378045598	1646	1649	1649	1644	6765
599	20230731	094200	366909588	1657	1647	1657	1647	442
600	20230731	094100	366178194	1646	1645	1657	1645	2728
601	20230731	094000	361659960	1645	1641	1657	1640	4073
602	20230731	093900	354949809	1648	1653	1653	1641	11342
603	20230731	093800	336298987	1654	1656	1666	1654	1267
604	20230731	093700	334201740	1666	1662	1668	1655	11705
605	20230731	093600	314789435	1670	1670	1670	1670	0
606	20230731	093500	314789435	1670	1670	1670	1670	0
607	20230731	093400	314789435	1670	1671	1671	1670	77
608	20230731	093300	314660769	1671	1670	1673	1670	1533
609	20230731	093200	312098757	1659	1661	1671	1659	9806
610	20230731	093100	295806589	1661	1662	1673	1658	9889
611	20230731	093000	279388295	1661	1663	1674	1661	1546
612	20230731	092900	276812565	1657	1680	1680	1656	5322
613	20230731	092800	267948321	1680	1689	1689	1674	7776
614	20230731	092700	254883875	1689	1681	1691	1681	1318
615	20230731	092600	252662813	1682	1689	1692	1681	5002
616	20230731	092500	244229965	1689	1673	1692	1672	3611
617	20230731	092400	238121896	1685	1682	1685	1679	2210
618	20230731	092300	234406106	1682	1676	1682	1667	2594
619	20230731	092200	230068022	1674	1682	1682	1674	1854
620	20230731	092100	226956038	1682	1697	1698	1681	8926
621	20230731	092000	211856372	1698	1687	1698	1675	17231
622	20230731	091900	182756870	1688	1681	1689	1678	8071
623	20230731	091800	169138340	1680	1658	1680	1658	44608
624	20230731	091700	94631441	1661	1658	1661	1658	3884
625	20230731	091600	88186285	1658	1658	1659	1645	4240
626	20230731	091500	81155851	1658	1658	1660	1632	7545
627	20230731	091400	68662521	1632	1654	1660	1632	9213
628	20230731	091300	53502355	1654	1644	1654	1644	25
629	20230731	091200	53461016	1659	1650	1659	1643	965
630	20230731	091100	51861800	1642	1659	1659	1642	6218
631	20230731	091000	41615838	1659	1654	1659	1654	365
632	20230731	090900	41010740	1657	1654	1657	1648	818
633	20230731	090800	39658068	1654	1646	1654	1645	1824
634	20230731	090700	36654427	1648	1648	1648	1644	1041
635	20230731	090600	34941376	1644	1647	1648	1644	551
636	20230731	090500	34034632	1648	1647	1648	1647	279
637	20230731	090400	33575095	1648	1642	1648	1642	3099
638	20230731	090300	28470399	1642	1642	1647	1642	571
639	20230731	090200	27532812	1648	1653	1653	1629	1636
640	20230731	090100	24850869	1654	1644	1659	1633	1728
641	20230731	090000	22016579	1660	1630	1660	1630	13474