KissMeData/011330/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185100	1091530317	1586	1586	1586	1586	14007
3	20230731	185000	1091530317	1586	1586	1586	1586	0
4	20230731	184900	1091530317	1586	1586	1586	1586	0
5	20230731	184800	1091530317	1586	1586	1586	1586	0
6	20230731	184700	1091530317	1586	1586	1586	1586	0
7	20230731	184600	1091530317	1586	1586	1586	1586	0
8	20230731	184500	1091530317	1586	1586	1586	1586	0
9	20230731	184400	1091530317	1586	1586	1586	1586	0
10	20230731	184300	1091530317	1586	1586	1586	1586	0
11	20230731	184200	1091530317	1586	1586	1586	1586	0
12	20230731	184100	1091530317	1586	1586	1586	1586	0
13	20230731	184000	1091530317	1586	1586	1586	1586	0
14	20230731	183900	1091530317	1586	1586	1586	1586	0
15	20230731	183800	1091530317	1586	1586	1586	1586	0
16	20230731	183700	1091530317	1586	1586	1586	1586	0
17	20230731	183600	1091530317	1586	1586	1586	1586	0
18	20230731	183500	1091530317	1586	1586	1586	1586	0
19	20230731	183400	1091530317	1586	1586	1586	1586	0
20	20230731	183300	1091530317	1586	1586	1586	1586	0
21	20230731	183200	1091530317	1586	1586	1586	1586	0
22	20230731	183100	1091530317	1586	1586	1586	1586	0
23	20230731	183000	1091530317	1586	1586	1586	1586	0
24	20230731	182900	1091530317	1586	1586	1586	1586	0
25	20230731	182800	1091530317	1586	1586	1586	1586	0
26	20230731	182700	1091530317	1586	1586	1586	1586	0
27	20230731	182600	1091530317	1586	1586	1586	1586	0
28	20230731	182500	1091530317	1586	1586	1586	1586	0
29	20230731	182400	1091530317	1586	1586	1586	1586	0
30	20230731	182300	1091530317	1586	1586	1586	1586	0
31	20230731	182200	1091530317	1586	1586	1586	1586	0
32	20230731	182100	1091530317	1586	1586	1586	1586	14007
33	20230731	182000	1091530317	1586	1586	1586	1586	0
34	20230731	181900	1091530317	1586	1586	1586	1586	0
35	20230731	181800	1091530317	1586	1586	1586	1586	0
36	20230731	181700	1091530317	1586	1586	1586	1586	0
37	20230731	181600	1091530317	1586	1586	1586	1586	0
38	20230731	181500	1091530317	1586	1586	1586	1586	0
39	20230731	181400	1091530317	1586	1586	1586	1586	0
40	20230731	181300	1091530317	1586	1586	1586	1586	0
41	20230731	181200	1091530317	1586	1586	1586	1586	0
42	20230731	181100	1091530317	1586	1586	1586	1586	0
43	20230731	181000	1091530317	1586	1586	1586	1586	0
44	20230731	180900	1091530317	1586	1586	1586	1586	0
45	20230731	180800	1091530317	1586	1586	1586	1586	0
46	20230731	180700	1091530317	1586	1586	1586	1586	0
47	20230731	180600	1091530317	1586	1586	1586	1586	0
48	20230731	180500	1091530317	1586	1586	1586	1586	0
49	20230731	180400	1091530317	1586	1586	1586	1586	0
50	20230731	180300	1091530317	1586	1586	1586	1586	0
51	20230731	180200	1091530317	1586	1586	1586	1586	0
52	20230731	180100	1091530317	1586	1586	1586	1586	0
53	20230731	180000	1091530317	1586	1586	1586	1586	0
54	20230731	175900	1091530317	1586	1586	1586	1586	0
55	20230731	175800	1091530317	1586	1586	1586	1586	0
56	20230731	175700	1091530317	1586	1586	1586	1586	0
57	20230731	175600	1091530317	1586	1586	1586	1586	0
58	20230731	175500	1091530317	1586	1586	1586	1586	0
59	20230731	175400	1091530317	1586	1586	1586	1586	0
60	20230731	175300	1091530317	1586	1586	1586	1586	0
61	20230731	175200	1091530317	1586	1586	1586	1586	0
62	20230731	175100	1091530317	1586	1586	1586	1586	14007
63	20230731	175000	1091530317	1586	1586	1586	1586	0
64	20230731	174900	1091530317	1586	1586	1586	1586	0
65	20230731	174800	1091530317	1586	1586	1586	1586	0
66	20230731	174700	1091530317	1586	1586	1586	1586	0
67	20230731	174600	1091530317	1586	1586	1586	1586	0
68	20230731	174500	1091530317	1586	1586	1586	1586	0
69	20230731	174400	1091530317	1586	1586	1586	1586	0
70	20230731	174300	1091530317	1586	1586	1586	1586	0
71	20230731	174200	1091530317	1586	1586	1586	1586	0
72	20230731	174100	1091530317	1586	1586	1586	1586	0
73	20230731	174000	1091530317	1586	1586	1586	1586	0
74	20230731	173900	1091530317	1586	1586	1586	1586	0
75	20230731	173800	1091530317	1586	1586	1586	1586	0
76	20230731	173700	1091530317	1586	1586	1586	1586	0
77	20230731	173600	1091530317	1586	1586	1586	1586	0
78	20230731	173500	1091530317	1586	1586	1586	1586	0
79	20230731	173400	1091530317	1586	1586	1586	1586	0
80	20230731	173300	1091530317	1586	1586	1586	1586	0
81	20230731	173200	1091530317	1586	1586	1586	1586	0
82	20230731	173100	1091530317	1586	1586	1586	1586	0
83	20230731	173000	1091530317	1586	1586	1586	1586	0
84	20230731	172900	1091530317	1586	1586	1586	1586	0
85	20230731	172800	1091530317	1586	1586	1586	1586	0
86	20230731	172700	1091530317	1586	1586	1586	1586	0
87	20230731	172600	1091530317	1586	1586	1586	1586	0
88	20230731	172500	1091530317	1586	1586	1586	1586	0
89	20230731	172400	1091530317	1586	1586	1586	1586	0
90	20230731	172300	1091530317	1586	1586	1586	1586	0
91	20230731	172200	1091530317	1586	1586	1586	1586	0
92	20230731	172100	1091530317	1586	1586	1586	1586	14007
93	20230731	172000	1091530317	1586	1586	1586	1586	0
94	20230731	171900	1091530317	1586	1586	1586	1586	0
95	20230731	171800	1091530317	1586	1586	1586	1586	0
96	20230731	171700	1091530317	1586	1586	1586	1586	0
97	20230731	171600	1091530317	1586	1586	1586	1586	0
98	20230731	171500	1091530317	1586	1586	1586	1586	0
99	20230731	171400	1091530317	1586	1586	1586	1586	0
100	20230731	171300	1091530317	1586	1586	1586	1586	0
101	20230731	171200	1091530317	1586	1586	1586	1586	0
102	20230731	171100	1091530317	1586	1586	1586	1586	0
103	20230731	171000	1091530317	1586	1586	1586	1586	0
104	20230731	170900	1091530317	1586	1586	1586	1586	0
105	20230731	170800	1091530317	1586	1586	1586	1586	0
106	20230731	170700	1091530317	1586	1586	1586	1586	0
107	20230731	170600	1091530317	1586	1586	1586	1586	0
108	20230731	170500	1091530317	1586	1586	1586	1586	0
109	20230731	170400	1091530317	1586	1586	1586	1586	0
110	20230731	170300	1091530317	1586	1586	1586	1586	0
111	20230731	170200	1091530317	1586	1586	1586	1586	0
112	20230731	170100	1091530317	1586	1586	1586	1586	0
113	20230731	170000	1091530317	1586	1586	1586	1586	0
114	20230731	165900	1091530317	1586	1586	1586	1586	0
115	20230731	165800	1091530317	1586	1586	1586	1586	0
116	20230731	165700	1091530317	1586	1586	1586	1586	0
117	20230731	165600	1091530317	1586	1586	1586	1586	0
118	20230731	165500	1091530317	1586	1586	1586	1586	0
119	20230731	165400	1091530317	1586	1586	1586	1586	0
120	20230731	165300	1091530317	1586	1586	1586	1586	0
121	20230731	165200	1091530317	1586	1586	1586	1586	0
122	20230731	165100	1091530317	1586	1586	1586	1586	14007
123	20230731	165000	1091530317	1586	1586	1586	1586	0
124	20230731	164900	1091530317	1586	1586	1586	1586	0
125	20230731	164800	1091530317	1586	1586	1586	1586	0
126	20230731	164700	1091530317	1586	1586	1586	1586	0
127	20230731	164600	1091530317	1586	1586	1586	1586	0
128	20230731	164500	1091530317	1586	1586	1586	1586	0
129	20230731	164400	1091530317	1586	1586	1586	1586	0
130	20230731	164300	1091530317	1586	1586	1586	1586	0
131	20230731	164200	1091530317	1586	1586	1586	1586	0
132	20230731	164100	1091530317	1586	1586	1586	1586	0
133	20230731	164000	1091530317	1586	1586	1586	1586	0
134	20230731	163900	1091530317	1586	1586	1586	1586	0
135	20230731	163800	1091530317	1586	1586	1586	1586	0
136	20230731	163700	1091530317	1586	1586	1586	1586	0
137	20230731	163600	1091530317	1586	1586	1586	1586	0
138	20230731	163500	1091530317	1586	1586	1586	1586	0
139	20230731	163400	1091530317	1586	1586	1586	1586	0
140	20230731	163300	1091530317	1586	1586	1586	1586	0
141	20230731	163200	1091530317	1586	1586	1586	1586	0
142	20230731	163100	1091530317	1586	1586	1586	1586	0
143	20230731	163000	1091530317	1586	1586	1586	1586	0
144	20230731	162900	1091530317	1586	1586	1586	1586	0
145	20230731	162800	1091530317	1586	1586	1586	1586	0
146	20230731	162700	1091530317	1586	1586	1586	1586	0
147	20230731	162600	1091530317	1586	1586	1586	1586	0
148	20230731	162500	1091530317	1586	1586	1586	1586	0
149	20230731	162400	1091530317	1586	1586	1586	1586	0
150	20230731	162300	1091530317	1586	1586	1586	1586	0
151	20230731	162200	1091530317	1586	1586	1586	1586	0
152	20230731	162100	1091530317	1586	1586	1586	1586	14007
153	20230731	162000	1091530317	1586	1586	1586	1586	0
154	20230731	161900	1091530317	1586	1586	1586	1586	0
155	20230731	161800	1091530317	1586	1586	1586	1586	0
156	20230731	161700	1091530317	1586	1586	1586	1586	0
157	20230731	161600	1091530317	1586	1586	1586	1586	0
158	20230731	161500	1091530317	1586	1586	1586	1586	0
159	20230731	161400	1091530317	1586	1586	1586	1586	0
160	20230731	161300	1091530317	1586	1586	1586	1586	0
161	20230731	161200	1091530317	1586	1586	1586	1586	0
162	20230731	161100	1091530317	1586	1586	1586	1586	0
163	20230731	161000	1091530317	1586	1586	1586	1586	0
164	20230731	160900	1091530317	1586	1586	1586	1586	0
165	20230731	160800	1091530317	1586	1586	1586	1586	0
166	20230731	160700	1091530317	1586	1586	1586	1586	0
167	20230731	160600	1091530317	1586	1586	1586	1586	0
168	20230731	160500	1091530317	1586	1586	1586	1586	0
169	20230731	160400	1091530317	1586	1586	1586	1586	0
170	20230731	160300	1091530317	1586	1586	1586	1586	0
171	20230731	160200	1091530317	1586	1586	1586	1586	0
172	20230731	160100	1091530317	1586	1586	1586	1586	0
173	20230731	160000	1091530317	1586	1586	1586	1586	0
174	20230731	155900	1091530317	1586	1586	1586	1586	0
175	20230731	155800	1091530317	1586	1586	1586	1586	0
176	20230731	155700	1091530317	1586	1586	1586	1586	0
177	20230731	155600	1091530317	1586	1586	1586	1586	0
178	20230731	155500	1091530317	1586	1586	1586	1586	0
179	20230731	155400	1091530317	1586	1586	1586	1586	0
180	20230731	155300	1091530317	1586	1586	1586	1586	0
181	20230731	155200	1091530317	1586	1586	1586	1586	0
182	20230731	155100	1091530317	1586	1586	1586	1586	14007
183	20230731	155000	1091530317	1586	1586	1586	1586	0
184	20230731	154900	1091530317	1586	1586	1586	1586	0
185	20230731	154800	1091530317	1586	1586	1586	1586	0
186	20230731	154700	1091530317	1586	1586	1586	1586	0
187	20230731	154600	1091530317	1586	1586	1586	1586	0
188	20230731	154500	1091530317	1586	1586	1586	1586	0
189	20230731	154400	1091530317	1586	1586	1586	1586	0
190	20230731	154300	1091530317	1586	1586	1586	1586	0
191	20230731	154200	1091530317	1586	1586	1586	1586	0
192	20230731	154100	1091530317	1586	1586	1586	1586	0
193	20230731	154000	1091530317	1586	1586	1586	1586	0
194	20230731	153900	1091530317	1586	1586	1586	1586	0
195	20230731	153800	1091530317	1586	1586	1586	1586	0
196	20230731	153700	1091530317	1586	1586	1586	1586	0
197	20230731	153600	1091530317	1586	1586	1586	1586	0
198	20230731	153500	1091530317	1586	1586	1586	1586	0
199	20230731	153400	1091530317	1586	1586	1586	1586	0
200	20230731	153300	1091530317	1586	1586	1586	1586	0
201	20230731	153200	1091530317	1586	1586	1586	1586	0
202	20230731	153100	1091530317	1586	1586	1586	1586	0
203	20230731	153000	1091530317	1586	1586	1586	1586	14007
204	20230731	152900	1069315215	1586	1586	1586	1586	0
205	20230731	152800	1069315215	1586	1586	1586	1586	0
206	20230731	152700	1069315215	1586	1586	1586	1586	0
207	20230731	152600	1069315215	1586	1586	1586	1586	0
208	20230731	152500	1069315215	1586	1586	1586	1586	0
209	20230731	152400	1069315215	1586	1586	1586	1586	0
210	20230731	152300	1069315215	1586	1586	1586	1586	0
211	20230731	152200	1069315215	1586	1586	1586	1586	0
212	20230731	152100	1069315215	1586	1586	1586	1586	0
213	20230731	152000	1069315215	1586	1586	1586	1586	0
214	20230731	151900	1069315215	1586	1585	1586	1585	73
215	20230731	151800	1069199447	1586	1586	1586	1585	1205
216	20230731	151700	1067289319	1586	1586	1586	1586	221
217	20230731	151600	1066938813	1586	1586	1586	1586	78
218	20230731	151500	1066815105	1585	1585	1585	1585	18882
219	20230731	151400	1036887135	1585	1585	1585	1585	0
220	20230731	151300	1036887135	1585	1585	1585	1585	0
221	20230731	151200	1036887135	1585	1588	1588	1585	15002
222	20230731	151100	1013102388	1588	1588	1588	1588	1223
223	20230731	151000	1011160264	1586	1586	1590	1586	618
224	20230731	150900	1010179611	1590	1586	1590	1586	509
225	20230731	150800	1009371559	1586	1586	1586	1586	2700
226	20230731	150700	1005089359	1587	1587	1587	1587	1349
227	20230731	150600	1002948496	1587	1587	1587	1587	37
228	20230731	150500	1002889777	1586	1586	1586	1586	109
229	20230731	150400	1002716903	1586	1586	1586	1586	600
230	20230731	150300	1001765303	1586	1586	1586	1586	0
231	20230731	150200	1001765303	1586	1586	1586	1586	111
232	20230731	150100	1001589257	1587	1587	1587	1587	502
233	20230731	150000	1000792583	1587	1587	1587	1587	0
234	20230731	145900	1000792583	1587	1587	1587	1587	0
235	20230731	145800	1000792583	1587	1587	1587	1587	1
236	20230731	145700	1000790996	1587	1587	1587	1587	5
237	20230731	145600	1000783061	1587	1587	1587	1587	112
238	20230731	145500	1000605317	1587	1587	1587	1587	0
239	20230731	145400	1000605317	1587	1587	1587	1587	0
240	20230731	145300	1000605317	1587	1587	1587	1587	0
241	20230731	145200	1000605317	1587	1587	1587	1587	1
242	20230731	145100	1000603730	1590	1587	1590	1586	7072
243	20230731	145000	989377702	1587	1587	1587	1587	0
244	20230731	144900	989377702	1587	1587	1587	1587	600
245	20230731	144800	988425502	1587	1587	1587	1587	0
246	20230731	144700	988425502	1587	1587	1587	1587	40
247	20230731	144600	988362022	1590	1590	1590	1590	4
248	20230731	144500	988355662	1587	1587	1587	1587	1
249	20230731	144400	988354075	1587	1587	1587	1587	501
250	20230731	144300	987558988	1587	1587	1587	1587	0
251	20230731	144200	987558988	1587	1587	1587	1587	4010
252	20230731	144100	981195118	1587	1587	1587	1587	2
253	20230731	144000	981191944	1590	1587	1590	1587	15
254	20230731	143900	981168106	1587	1587	1587	1587	300
255	20230731	143800	980692006	1587	1587	1587	1587	5
256	20230731	143700	980684071	1586	1586	1586	1586	1065
257	20230731	143600	978994981	1586	1586	1586	1586	0
258	20230731	143500	978994981	1586	1586	1586	1586	0
259	20230731	143400	978994981	1586	1586	1586	1586	0
260	20230731	143300	978994981	1586	1586	1586	1586	0
261	20230731	143200	978994981	1586	1586	1586	1586	0
262	20230731	143100	978994981	1586	1586	1586	1586	0
263	20230731	143000	978994981	1586	1586	1586	1586	1
264	20230731	142900	978993395	1592	1592	1592	1592	0
265	20230731	142800	978993395	1592	1591	1592	1591	4000
266	20230731	142700	972626396	1591	1588	1591	1585	422
267	20230731	142600	971957132	1586	1586	1586	1586	10
268	20230731	142500	971941272	1590	1590	1590	1590	0
269	20230731	142400	971941272	1590	1590	1590	1590	1001
270	20230731	142300	970349682	1589	1586	1589	1586	563
271	20230731	142200	969455264	1590	1590	1590	1590	0
272	20230731	142100	969455264	1590	1590	1590	1590	0
273	20230731	142000	969455264	1590	1589	1590	1589	2
274	20230731	141900	969452085	1586	1586	1586	1586	0
275	20230731	141800	969452085	1586	1586	1586	1586	0
276	20230731	141700	969452085	1586	1586	1586	1586	0
277	20230731	141600	969452085	1586	1586	1586	1586	1193
278	20230731	141500	967559987	1588	1588	1588	1588	0
279	20230731	141400	967559987	1588	1588	1588	1588	0
280	20230731	141300	967559987	1588	1587	1588	1587	4
281	20230731	141200	967553637	1586	1586	1586	1586	0
282	20230731	141100	967553637	1586	1586	1586	1586	0
283	20230731	141000	967553637	1586	1586	1586	1586	0
284	20230731	140900	967553637	1586	1586	1586	1586	1
285	20230731	140800	967552051	1589	1588	1589	1588	101
286	20230731	140700	967391662	1586	1586	1586	1586	180
287	20230731	140600	967106182	1590	1590	1590	1590	0
288	20230731	140500	967106182	1590	1590	1590	1590	0
289	20230731	140400	967106182	1590	1590	1590	1590	0
290	20230731	140300	967106182	1590	1590	1590	1590	0
291	20230731	140200	967106182	1590	1590	1590	1590	0
292	20230731	140100	967106182	1590	1590	1590	1590	0
293	20230731	140000	967106182	1590	1587	1590	1587	8
294	20230731	135900	967093471	1586	1586	1586	1586	0
295	20230731	135800	967093471	1586	1586	1586	1586	100
296	20230731	135700	966934871	1587	1587	1587	1587	0
297	20230731	135600	966934871	1587	1586	1587	1586	13
298	20230731	135500	966914252	1586	1586	1586	1586	0
299	20230731	135400	966914252	1586	1586	1586	1586	0
300	20230731	135300	966914252	1586	1586	1586	1586	1
301	20230731	135200	966912666	1586	1586	1586	1586	0
302	20230731	135100	966912666	1586	1586	1586	1586	571
303	20230731	135000	966007060	1586	1588	1588	1586	1007
304	20230731	134900	964408850	1589	1589	1589	1589	0
305	20230731	134800	964408850	1589	1589	1589	1588	6
306	20230731	134700	964399317	1588	1588	1588	1588	1
307	20230731	134600	964397729	1588	1587	1588	1587	3
308	20230731	134500	964392967	1589	1587	1589	1587	5
309	20230731	134400	964385025	1589	1588	1589	1588	3
310	20230731	134300	964380259	1590	1590	1590	1590	0
311	20230731	134200	964380259	1590	1590	1590	1590	0
312	20230731	134100	964380259	1590	1589	1590	1589	2
313	20230731	134000	964377080	1589	1587	1589	1587	11
314	20230731	133900	964359618	1587	1588	1588	1587	802
315	20230731	133800	963086744	1587	1587	1587	1587	100
316	20230731	133700	962928044	1587	1587	1587	1587	1250
317	20230731	133600	960944294	1587	1587	1587	1587	1
318	20230731	133500	960942707	1590	1590	1590	1590	1
319	20230731	133400	960941117	1589	1589	1589	1589	1
320	20230731	133300	960939528	1589	1590	1590	1587	493
321	20230731	133200	960155791	1589	1590	1590	1589	1640
322	20230731	133100	957548331	1591	1590	1592	1590	9
323	20230731	133000	957534013	1589	1591	1591	1589	693
324	20230731	132900	956432222	1591	1591	1591	1591	1
325	20230731	132800	956430631	1591	1591	1592	1591	5
326	20230731	132700	956422675	1592	1592	1592	1591	898
327	20230731	132600	954993203	1591	1591	1591	1591	0
328	20230731	132500	954993203	1591	1591	1591	1591	0
329	20230731	132400	954993203	1591	1592	1592	1591	4
330	20230731	132300	954986837	1591	1593	1593	1591	33
331	20230731	132200	954934330	1592	1592	1593	1591	56
332	20230731	132100	954845178	1591	1590	1592	1590	162
333	20230731	132000	954587433	1593	1592	1593	1592	301
334	20230731	131900	954107941	1591	1591	1592	1590	1156
335	20230731	131800	952268445	1590	1591	1591	1590	894
336	20230731	131700	950846092	1591	1591	1591	1591	147
337	20230731	131600	950612215	1591	1594	1594	1591	5
338	20230731	131500	950604248	1594	1592	1594	1592	5990
339	20230731	131400	941059826	1593	1593	1593	1593	0
340	20230731	131300	941059826	1593	1591	1593	1591	284
341	20230731	131200	940607790	1592	1589	1592	1589	3577
342	20230731	131100	934917092	1590	1590	1590	1590	260
343	20230731	131000	934503692	1590	1589	1590	1589	919
344	20230731	130900	933042731	1589	1589	1589	1589	0
345	20230731	130800	933042731	1589	1588	1589	1588	2
346	20230731	130700	933039554	1587	1589	1589	1587	3
347	20230731	130600	933034789	1590	1590	1590	1590	0
348	20230731	130500	933034789	1590	1590	1590	1590	0
349	20230731	130400	933034789	1590	1590	1590	1590	0
350	20230731	130300	933034789	1590	1590	1590	1590	6
351	20230731	130200	933025249	1587	1587	1590	1587	4
352	20230731	130100	933018895	1587	1587	1587	1587	0
353	20230731	130000	933018895	1587	1587	1587	1587	0
354	20230731	125900	933018895	1587	1587	1587	1587	1
355	20230731	125800	933017308	1587	1587	1587	1587	0
356	20230731	125700	933017308	1587	1587	1587	1587	336
357	20230731	125600	932484076	1590	1587	1590	1587	161
358	20230731	125500	932228560	1587	1587	1587	1587	0
359	20230731	125400	932228560	1587	1587	1587	1587	0
360	20230731	125300	932228560	1587	1587	1587	1587	1
361	20230731	125200	932226973	1587	1587	1587	1587	0
362	20230731	125100	932226973	1587	1588	1590	1587	36
363	20230731	125000	932169757	1588	1587	1588	1587	370
364	20230731	124900	931582547	1587	1587	1587	1587	42
365	20230731	124800	931515893	1587	1587	1587	1587	0
366	20230731	124700	931515893	1587	1587	1590	1587	52
367	20230731	124600	931433220	1590	1589	1590	1589	50
368	20230731	124500	931353721	1587	1588	1590	1587	799
369	20230731	124400	930084711	1588	1588	1588	1588	367
370	20230731	124300	929501915	1588	1587	1588	1587	707
371	20230731	124200	928379400	1595	1593	1595	1587	11464
372	20230731	124100	910113397	1592	1586	1592	1586	17692
373	20230731	124000	881979247	1590	1590	1590	1586	406
374	20230731	123900	881333715	1590	1590	1590	1590	80
375	20230731	123800	881206515	1590	1590	1590	1590	0
376	20230731	123700	881206515	1590	1590	1590	1590	0
377	20230731	123600	881206515	1590	1589	1590	1589	2
378	20230731	123500	881203336	1585	1585	1585	1585	0
379	20230731	123400	881203336	1585	1588	1588	1585	451
380	20230731	123300	880488486	1589	1589	1589	1589	0
381	20230731	123200	880488486	1589	1589	1589	1589	67
382	20230731	123100	880382023	1589	1589	1589	1589	0
383	20230731	123000	880382023	1589	1589	1589	1589	369
384	20230731	122900	879795682	1590	1589	1590	1589	1573
385	20230731	122800	877294780	1589	1588	1589	1588	107
386	20230731	122700	877124863	1591	1589	1591	1588	5
387	20230731	122600	877116916	1593	1593	1593	1593	1303
388	20230731	122500	875041237	1594	1588	1594	1588	13387
389	20230731	122400	853732649	1586	1587	1587	1585	20202
390	20230731	122300	821710825	1586	1585	1586	1585	1322
391	20230731	122200	819614933	1585	1585	1585	1585	1
392	20230731	122100	819613348	1585	1585	1585	1585	309
393	20230731	122000	819123583	1586	1586	1586	1586	1
394	20230731	121900	819121997	1588	1588	1588	1588	0
395	20230731	121800	819121997	1588	1588	1588	1588	305
396	20230731	121700	818637657	1588	1588	1588	1588	0
397	20230731	121600	818637657	1588	1578	1588	1578	301
398	20230731	121500	818159679	1588	1579	1588	1578	1132
399	20230731	121400	816373079	1592	1587	1592	1587	10010
400	20230731	121300	800443891	1590	1583	1590	1583	13003
401	20230731	121200	779797081	1583	1583	1583	1583	0
402	20230731	121100	779797081	1583	1583	1583	1583	5
403	20230731	121000	779789166	1582	1582	1582	1582	0
404	20230731	120900	779789166	1582	1582	1582	1582	0
405	20230731	120800	779789166	1582	1582	1582	1582	500
406	20230731	120700	778998166	1582	1580	1582	1580	3000
407	20230731	120600	774253730	1582	1582	1582	1582	0
408	20230731	120500	774253730	1582	1582	1582	1582	0
409	20230731	120400	774253730	1582	1582	1582	1582	0
410	20230731	120300	774253730	1582	1582	1582	1582	0
411	20230731	120200	774253730	1582	1582	1582	1582	0
412	20230731	120100	774253730	1582	1582	1582	1582	0
413	20230731	120000	774253730	1582	1582	1582	1582	0
414	20230731	115900	774253730	1582	1574	1582	1574	2001
415	20230731	115800	771104148	1582	1582	1582	1582	0
416	20230731	115700	771104148	1582	1582	1582	1582	1
417	20230731	115600	771102566	1584	1584	1584	1584	0
418	20230731	115500	771102566	1584	1584	1584	1584	0
419	20230731	115400	771102566	1584	1584	1584	1584	0
420	20230731	115300	771102566	1584	1584	1584	1584	0
421	20230731	115200	771102566	1584	1584	1584	1584	0
422	20230731	115100	771102566	1584	1584	1584	1584	0
423	20230731	115000	771102566	1584	1584	1584	1584	0
424	20230731	114900	771102566	1584	1584	1584	1584	0
425	20230731	114800	771102566	1584	1584	1584	1584	0
426	20230731	114700	771102566	1584	1584	1584	1584	1
427	20230731	114600	771100982	1574	1584	1584	1574	21
428	20230731	114500	771067728	1585	1585	1585	1585	0
429	20230731	114400	771067728	1585	1585	1585	1585	0
430	20230731	114300	771067728	1585	1585	1585	1585	0
431	20230731	114200	771067728	1585	1584	1585	1584	500
432	20230731	114100	770275326	1585	1585	1585	1585	0
433	20230731	114000	770275326	1585	1585	1585	1585	0
434	20230731	113900	770275326	1585	1585	1585	1585	50
435	20230731	113800	770196076	1585	1585	1585	1585	0
436	20230731	113700	770196076	1585	1585	1585	1585	0
437	20230731	113600	770196076	1585	1585	1585	1585	1
438	20230731	113500	770194491	1586	1586	1586	1586	0
439	20230731	113400	770194491	1586	1575	1586	1575	6583
440	20230731	113300	759826255	1576	1576	1576	1576	0
441	20230731	113200	759826255	1576	1576	1576	1576	2837
442	20230731	113100	755355143	1576	1576	1576	1576	1524
443	20230731	113000	752953319	1589	1589	1589	1589	0
444	20230731	112900	752953319	1589	1576	1589	1576	25
445	20230731	112800	752913893	1588	1588	1588	1588	0
446	20230731	112700	752913893	1588	1588	1588	1588	0
447	20230731	112600	752913893	1588	1576	1588	1576	851
448	20230731	112500	751562518	1588	1588	1588	1588	0
449	20230731	112400	751562518	1588	1587	1588	1587	25
450	20230731	112300	751522822	1576	1576	1576	1576	1
451	20230731	112200	751521246	1580	1580	1580	1580	732
452	20230731	112100	750364686	1575	1575	1575	1575	21
453	20230731	112000	750331611	1575	1579	1579	1575	1000
454	20230731	111900	748754808	1579	1580	1580	1579	1318
455	20230731	111800	746672411	1580	1580	1580	1580	100
456	20230731	111700	746514411	1580	1580	1580	1580	0
457	20230731	111600	746514411	1580	1580	1580	1580	60
458	20230731	111500	746419611	1581	1581	1581	1581	200
459	20230731	111400	746103411	1581	1581	1581	1581	0
460	20230731	111300	746103411	1581	1582	1582	1576	10665
461	20230731	111200	729249707	1582	1582	1582	1582	105
462	20230731	111100	729083597	1582	1582	1582	1582	0
463	20230731	111000	729083597	1582	1582	1582	1582	1
464	20230731	110900	729082015	1589	1589	1589	1589	428
465	20230731	110800	728401923	1589	1589	1589	1589	2000
466	20230731	110700	725223923	1589	1589	1589	1589	0
467	20230731	110600	725223923	1589	1589	1589	1589	0
468	20230731	110500	725223923	1589	1589	1589	1589	0
469	20230731	110400	725223923	1589	1579	1589	1579	9
470	20230731	110300	725209653	1579	1579	1579	1579	0
471	20230731	110200	725209653	1579	1591	1591	1579	437
472	20230731	110100	724519510	1591	1591	1591	1591	1
473	20230731	110000	724517919	1583	1583	1583	1583	1
474	20230731	105900	724516336	1588	1579	1588	1579	32277
475	20230731	105800	673428205	1580	1580	1580	1580	0
476	20230731	105700	673428205	1580	1580	1580	1580	387
477	20230731	105600	672816745	1580	1580	1580	1580	800
478	20230731	105500	671552745	1577	1581	1581	1577	231
479	20230731	105400	671187538	1583	1583	1583	1583	1000
480	20230731	105300	669604538	1585	1587	1587	1585	2800
481	20230731	105200	665163738	1588	1589	1589	1588	1000
482	20230731	105100	663575301	1588	1588	1588	1588	0
483	20230731	105000	663575301	1588	1592	1592	1588	190
484	20230731	104900	663272825	1592	1593	1593	1592	350
485	20230731	104800	662715325	1593	1593	1593	1593	0
486	20230731	104700	662715325	1593	1593	1593	1593	3
487	20230731	104600	662710546	1593	1593	1593	1593	5
488	20230731	104500	662702581	1593	1593	1593	1593	6
489	20230731	104400	662693023	1585	1585	1585	1585	0
490	20230731	104300	662693023	1585	1585	1585	1585	11
491	20230731	104200	662675588	1593	1593	1593	1593	0
492	20230731	104100	662675588	1593	1593	1593	1593	1005
493	20230731	104000	661074623	1593	1593	1593	1593	0
494	20230731	103900	661074623	1593	1584	1593	1580	11530
495	20230731	103800	642772630	1587	1587	1587	1587	192
496	20230731	103700	642467926	1591	1580	1595	1580	54121
497	20230731	103600	556741291	1581	1582	1582	1581	10
498	20230731	103500	556725472	1581	1577	1582	1577	317
499	20230731	103400	556223984	1582	1582	1582	1582	0
500	20230731	103300	556223984	1582	1582	1582	1582	1
501	20230731	103200	556222402	1580	1580	1580	1580	0
502	20230731	103100	556222402	1580	1580	1580	1580	5099
503	20230731	103000	548165982	1580	1580	1580	1580	1541
504	20230731	102900	545731202	1580	1575	1580	1575	3897
505	20230731	102800	539574062	1573	1573	1573	1573	0
506	20230731	102700	539574062	1573	1573	1573	1573	1
507	20230731	102600	539572489	1572	1573	1573	1572	2100
508	20230731	102500	536271089	1572	1572	1572	1572	30
509	20230731	102400	536223929	1572	1573	1573	1572	200
510	20230731	102300	535909363	1572	1572	1572	1572	201
511	20230731	102200	535593391	1572	1572	1572	1572	1
512	20230731	102100	535591819	1572	1572	1572	1572	710
513	20230731	102000	534475699	1572	1572	1572	1572	0
514	20230731	101900	534475699	1572	1579	1579	1572	302
515	20230731	101800	534000941	1571	1571	1572	1571	719
516	20230731	101700	532871222	1571	1570	1571	1570	424
517	20230731	101600	532205418	1571	1579	1579	1570	5893
518	20230731	101500	522920168	1579	1578	1583	1577	5918
519	20230731	101400	513581436	1577	1573	1577	1573	9807
520	20230731	101300	498146701	1572	1572	1572	1572	1
521	20230731	101200	498145129	1568	1568	1568	1568	0
522	20230731	101100	498145129	1568	1568	1568	1568	1
523	20230731	101000	498143561	1568	1568	1568	1568	0
524	20230731	100900	498143561	1568	1568	1568	1568	2
525	20230731	100800	498140425	1568	1568	1568	1568	1
526	20230731	100700	498138857	1572	1572	1572	1572	1
527	20230731	100600	498137285	1573	1573	1573	1573	1
528	20230731	100500	498135712	1572	1572	1572	1572	0
529	20230731	100400	498135712	1572	1572	1572	1572	64
530	20230731	100300	498035104	1572	1572	1572	1572	4663
531	20230731	100200	490704868	1573	1567	1573	1567	5429
532	20230731	100100	482179215	1567	1567	1567	1567	2
533	20230731	100000	482176081	1567	1563	1567	1562	2636
534	20230731	095900	478056297	1567	1567	1567	1567	0
535	20230731	095800	478056297	1567	1567	1567	1567	1
536	20230731	095700	478054730	1567	1567	1567	1567	5
537	20230731	095600	478046895	1566	1566	1566	1566	0
538	20230731	095500	478046895	1566	1563	1566	1563	151
539	20230731	095400	477810579	1562	1562	1562	1562	0
540	20230731	095300	477810579	1562	1562	1562	1562	611
541	20230731	095200	476856197	1560	1560	1560	1560	3923
542	20230731	095100	470736317	1561	1561	1561	1561	0
543	20230731	095000	470736317	1561	1561	1561	1561	0
544	20230731	094900	470736317	1561	1561	1561	1561	250
545	20230731	094800	470346067	1562	1562	1562	1562	150
546	20230731	094700	470111767	1560	1560	1560	1560	9642
547	20230731	094600	455070247	1561	1561	1561	1561	20
548	20230731	094500	455039027	1560	1560	1560	1560	2816
549	20230731	094400	450646067	1562	1561	1562	1560	11810
550	20230731	094300	432212597	1563	1563	1563	1563	0
551	20230731	094200	432212597	1563	1563	1563	1563	0
552	20230731	094100	432212597	1563	1563	1563	1561	897
553	20230731	094000	430811006	1563	1563	1563	1563	701
554	20230731	093900	429715343	1563	1563	1563	1563	303
555	20230731	093800	429241754	1563	1563	1563	1563	48
556	20230731	093700	429166730	1561	1561	1561	1561	3889
557	20230731	093600	423096001	1562	1562	1562	1562	386
558	20230731	093500	422493069	1562	1562	1562	1562	1
559	20230731	093400	422491507	1562	1561	1562	1561	401
560	20230731	093300	421865146	1568	1568	1568	1568	1
561	20230731	093200	421863578	1562	1562	1562	1562	2051
562	20230731	093100	418659916	1562	1561	1562	1561	806
563	20230731	093000	417401130	1562	1562	1562	1562	690
564	20230731	092900	416323350	1562	1562	1562	1562	1393
565	20230731	092800	414147484	1562	1562	1562	1562	4733
566	20230731	092700	406754538	1562	1564	1564	1562	2276
567	20230731	092600	403196876	1564	1564	1564	1564	32
568	20230731	092500	403146828	1573	1564	1573	1564	267
569	20230731	092400	402729114	1573	1565	1573	1564	810
570	20230731	092300	401461545	1575	1575	1575	1575	0
571	20230731	092200	401461545	1575	1575	1575	1575	0
572	20230731	092100	401461545	1575	1573	1575	1573	3322
573	20230731	092000	396236037	1576	1576	1576	1573	22574
574	20230731	091900	360661585	1576	1576	1576	1576	9825
575	20230731	091800	345177385	1573	1562	1573	1561	27042
576	20230731	091700	302797057	1562	1569	1576	1562	1288
577	20230731	091600	300778662	1567	1561	1567	1561	48053
578	20230731	091500	225765729	1561	1561	1561	1561	231
579	20230731	091400	225405138	1567	1569	1569	1561	16883
580	20230731	091300	198922331	1570	1572	1577	1570	12587
581	20230731	091200	179159752	1573	1586	1586	1573	24245
582	20230731	091100	140960774	1579	1580	1586	1579	1103
583	20230731	091000	139218443	1579	1580	1580	1579	2000
584	20230731	090900	136059443	1580	1580	1580	1576	3481
585	20230731	090800	130573163	1577	1579	1585	1577	8790
586	20230731	090700	116695291	1579	1578	1579	1577	1164
587	20230731	090600	114859559	1586	1580	1586	1578	60
588	20230731	090500	114764757	1580	1580	1580	1580	9
589	20230731	090400	114750537	1580	1587	1587	1578	30
590	20230731	090300	114703000	1578	1587	1594	1578	2520
591	20230731	090200	110703798	1587	1587	1594	1587	1612
592	20230731	090100	108145547	1587	1599	1599	1587	2085
593	20230731	090000	104833522	1600	1604	1604	1593	65360