KissMeData/048830/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191800	78986168	1861	1861	1861	1861	377
3	20230731	191700	78986168	1861	1861	1861	1861	0
4	20230731	191600	78986168	1861	1861	1861	1861	0
5	20230731	191500	78986168	1861	1861	1861	1861	0
6	20230731	191400	78986168	1861	1861	1861	1861	0
7	20230731	191300	78986168	1861	1861	1861	1861	0
8	20230731	191200	78986168	1861	1861	1861	1861	0
9	20230731	191100	78986168	1861	1861	1861	1861	0
10	20230731	191000	78986168	1861	1861	1861	1861	0
11	20230731	190900	78986168	1861	1861	1861	1861	0
12	20230731	190800	78986168	1861	1861	1861	1861	0
13	20230731	190700	78986168	1861	1861	1861	1861	0
14	20230731	190600	78986168	1861	1861	1861	1861	0
15	20230731	190500	78986168	1861	1861	1861	1861	0
16	20230731	190400	78986168	1861	1861	1861	1861	0
17	20230731	190300	78986168	1861	1861	1861	1861	0
18	20230731	190200	78986168	1861	1861	1861	1861	0
19	20230731	190100	78986168	1861	1861	1861	1861	0
20	20230731	190000	78986168	1861	1861	1861	1861	0
21	20230731	185900	78986168	1861	1861	1861	1861	0
22	20230731	185800	78986168	1861	1861	1861	1861	0
23	20230731	185700	78986168	1861	1861	1861	1861	0
24	20230731	185600	78986168	1861	1861	1861	1861	0
25	20230731	185500	78986168	1861	1861	1861	1861	0
26	20230731	185400	78986168	1861	1861	1861	1861	0
27	20230731	185300	78986168	1861	1861	1861	1861	0
28	20230731	185200	78986168	1861	1861	1861	1861	0
29	20230731	185100	78986168	1861	1861	1861	1861	0
30	20230731	185000	78986168	1861	1861	1861	1861	0
31	20230731	184900	78986168	1861	1861	1861	1861	0
32	20230731	184800	78986168	1861	1861	1861	1861	377
33	20230731	184700	78986168	1861	1861	1861	1861	0
34	20230731	184600	78986168	1861	1861	1861	1861	0
35	20230731	184500	78986168	1861	1861	1861	1861	0
36	20230731	184400	78986168	1861	1861	1861	1861	0
37	20230731	184300	78986168	1861	1861	1861	1861	0
38	20230731	184200	78986168	1861	1861	1861	1861	0
39	20230731	184100	78986168	1861	1861	1861	1861	0
40	20230731	184000	78986168	1861	1861	1861	1861	0
41	20230731	183900	78986168	1861	1861	1861	1861	0
42	20230731	183800	78986168	1861	1861	1861	1861	0
43	20230731	183700	78986168	1861	1861	1861	1861	0
44	20230731	183600	78986168	1861	1861	1861	1861	0
45	20230731	183500	78986168	1861	1861	1861	1861	0
46	20230731	183400	78986168	1861	1861	1861	1861	0
47	20230731	183300	78986168	1861	1861	1861	1861	0
48	20230731	183200	78986168	1861	1861	1861	1861	0
49	20230731	183100	78986168	1861	1861	1861	1861	0
50	20230731	183000	78986168	1861	1861	1861	1861	0
51	20230731	182900	78986168	1861	1861	1861	1861	0
52	20230731	182800	78986168	1861	1861	1861	1861	0
53	20230731	182700	78986168	1861	1861	1861	1861	0
54	20230731	182600	78986168	1861	1861	1861	1861	0
55	20230731	182500	78986168	1861	1861	1861	1861	0
56	20230731	182400	78986168	1861	1861	1861	1861	0
57	20230731	182300	78986168	1861	1861	1861	1861	0
58	20230731	182200	78986168	1861	1861	1861	1861	0
59	20230731	182100	78986168	1861	1861	1861	1861	0
60	20230731	182000	78986168	1861	1861	1861	1861	0
61	20230731	181900	78986168	1861	1861	1861	1861	0
62	20230731	181800	78986168	1861	1861	1861	1861	377
63	20230731	181700	78986168	1861	1861	1861	1861	0
64	20230731	181600	78986168	1861	1861	1861	1861	0
65	20230731	181500	78986168	1861	1861	1861	1861	0
66	20230731	181400	78986168	1861	1861	1861	1861	0
67	20230731	181300	78986168	1861	1861	1861	1861	0
68	20230731	181200	78986168	1861	1861	1861	1861	0
69	20230731	181100	78986168	1861	1861	1861	1861	0
70	20230731	181000	78986168	1861	1861	1861	1861	0
71	20230731	180900	78986168	1861	1861	1861	1861	0
72	20230731	180800	78986168	1861	1861	1861	1861	0
73	20230731	180700	78986168	1861	1861	1861	1861	0
74	20230731	180600	78986168	1861	1861	1861	1861	0
75	20230731	180500	78986168	1861	1861	1861	1861	0
76	20230731	180400	78986168	1861	1861	1861	1861	0
77	20230731	180300	78986168	1861	1861	1861	1861	0
78	20230731	180200	78986168	1861	1861	1861	1861	0
79	20230731	180100	78986168	1861	1861	1861	1861	0
80	20230731	180000	78986168	1861	1861	1861	1861	0
81	20230731	175900	78986168	1861	1861	1861	1861	0
82	20230731	175800	78986168	1861	1861	1861	1861	0
83	20230731	175700	78986168	1861	1861	1861	1861	0
84	20230731	175600	78986168	1861	1861	1861	1861	0
85	20230731	175500	78986168	1861	1861	1861	1861	0
86	20230731	175400	78986168	1861	1861	1861	1861	0
87	20230731	175300	78986168	1861	1861	1861	1861	0
88	20230731	175200	78986168	1861	1861	1861	1861	0
89	20230731	175100	78986168	1861	1861	1861	1861	0
90	20230731	175000	78986168	1861	1861	1861	1861	0
91	20230731	174900	78986168	1861	1861	1861	1861	0
92	20230731	174800	78986168	1861	1861	1861	1861	377
93	20230731	174700	78986168	1861	1861	1861	1861	0
94	20230731	174600	78986168	1861	1861	1861	1861	0
95	20230731	174500	78986168	1861	1861	1861	1861	0
96	20230731	174400	78986168	1861	1861	1861	1861	0
97	20230731	174300	78986168	1861	1861	1861	1861	0
98	20230731	174200	78986168	1861	1861	1861	1861	0
99	20230731	174100	78986168	1861	1861	1861	1861	0
100	20230731	174000	78986168	1861	1861	1861	1861	0
101	20230731	173900	78986168	1861	1861	1861	1861	0
102	20230731	173800	78986168	1861	1861	1861	1861	0
103	20230731	173700	78986168	1861	1861	1861	1861	0
104	20230731	173600	78986168	1861	1861	1861	1861	0
105	20230731	173500	78986168	1861	1861	1861	1861	0
106	20230731	173400	78986168	1861	1861	1861	1861	0
107	20230731	173300	78986168	1861	1861	1861	1861	0
108	20230731	173200	78986168	1861	1861	1861	1861	0
109	20230731	173100	78986168	1861	1861	1861	1861	0
110	20230731	173000	78986168	1861	1861	1861	1861	0
111	20230731	172900	78986168	1861	1861	1861	1861	0
112	20230731	172800	78986168	1861	1861	1861	1861	0
113	20230731	172700	78986168	1861	1861	1861	1861	0
114	20230731	172600	78986168	1861	1861	1861	1861	0
115	20230731	172500	78986168	1861	1861	1861	1861	0
116	20230731	172400	78986168	1861	1861	1861	1861	0
117	20230731	172300	78986168	1861	1861	1861	1861	0
118	20230731	172200	78986168	1861	1861	1861	1861	0
119	20230731	172100	78986168	1861	1861	1861	1861	0
120	20230731	172000	78986168	1861	1861	1861	1861	0
121	20230731	171900	78986168	1861	1861	1861	1861	0
122	20230731	171800	78986168	1861	1861	1861	1861	377
123	20230731	171700	78986168	1861	1861	1861	1861	0
124	20230731	171600	78986168	1861	1861	1861	1861	0
125	20230731	171500	78986168	1861	1861	1861	1861	0
126	20230731	171400	78986168	1861	1861	1861	1861	0
127	20230731	171300	78986168	1861	1861	1861	1861	0
128	20230731	171200	78986168	1861	1861	1861	1861	0
129	20230731	171100	78986168	1861	1861	1861	1861	0
130	20230731	171000	78986168	1861	1861	1861	1861	0
131	20230731	170900	78986168	1861	1861	1861	1861	0
132	20230731	170800	78986168	1861	1861	1861	1861	0
133	20230731	170700	78986168	1861	1861	1861	1861	0
134	20230731	170600	78986168	1861	1861	1861	1861	0
135	20230731	170500	78986168	1861	1861	1861	1861	0
136	20230731	170400	78986168	1861	1861	1861	1861	0
137	20230731	170300	78986168	1861	1861	1861	1861	0
138	20230731	170200	78986168	1861	1861	1861	1861	0
139	20230731	170100	78986168	1861	1861	1861	1861	0
140	20230731	170000	78986168	1861	1861	1861	1861	0
141	20230731	165900	78986168	1861	1861	1861	1861	0
142	20230731	165800	78986168	1861	1861	1861	1861	0
143	20230731	165700	78986168	1861	1861	1861	1861	0
144	20230731	165600	78986168	1861	1861	1861	1861	0
145	20230731	165500	78986168	1861	1861	1861	1861	0
146	20230731	165400	78986168	1861	1861	1861	1861	0
147	20230731	165300	78986168	1861	1861	1861	1861	0
148	20230731	165200	78986168	1861	1861	1861	1861	0
149	20230731	165100	78986168	1861	1861	1861	1861	0
150	20230731	165000	78986168	1861	1861	1861	1861	0
151	20230731	164900	78986168	1861	1861	1861	1861	0
152	20230731	164800	78986168	1861	1861	1861	1861	377
153	20230731	164700	78986168	1861	1861	1861	1861	0
154	20230731	164600	78986168	1861	1861	1861	1861	0
155	20230731	164500	78986168	1861	1861	1861	1861	0
156	20230731	164400	78986168	1861	1861	1861	1861	0
157	20230731	164300	78986168	1861	1861	1861	1861	0
158	20230731	164200	78986168	1861	1861	1861	1861	0
159	20230731	164100	78986168	1861	1861	1861	1861	0
160	20230731	164000	78986168	1861	1861	1861	1861	0
161	20230731	163900	78986168	1861	1861	1861	1861	0
162	20230731	163800	78986168	1861	1861	1861	1861	0
163	20230731	163700	78986168	1861	1861	1861	1861	0
164	20230731	163600	78986168	1861	1861	1861	1861	0
165	20230731	163500	78986168	1861	1861	1861	1861	0
166	20230731	163400	78986168	1861	1861	1861	1861	0
167	20230731	163300	78986168	1861	1861	1861	1861	0
168	20230731	163200	78986168	1861	1861	1861	1861	0
169	20230731	163100	78986168	1861	1861	1861	1861	0
170	20230731	163000	78986168	1861	1861	1861	1861	0
171	20230731	162900	78986168	1861	1861	1861	1861	0
172	20230731	162800	78986168	1861	1861	1861	1861	0
173	20230731	162700	78986168	1861	1861	1861	1861	0
174	20230731	162600	78986168	1861	1861	1861	1861	0
175	20230731	162500	78986168	1861	1861	1861	1861	0
176	20230731	162400	78986168	1861	1861	1861	1861	0
177	20230731	162300	78986168	1861	1861	1861	1861	0
178	20230731	162200	78986168	1861	1861	1861	1861	0
179	20230731	162100	78986168	1861	1861	1861	1861	0
180	20230731	162000	78986168	1861	1861	1861	1861	0
181	20230731	161900	78986168	1861	1861	1861	1861	0
182	20230731	161800	78986168	1861	1861	1861	1861	377
183	20230731	161700	78986168	1861	1861	1861	1861	0
184	20230731	161600	78986168	1861	1861	1861	1861	0
185	20230731	161500	78986168	1861	1861	1861	1861	0
186	20230731	161400	78986168	1861	1861	1861	1861	0
187	20230731	161300	78986168	1861	1861	1861	1861	0
188	20230731	161200	78986168	1861	1861	1861	1861	0
189	20230731	161100	78986168	1861	1861	1861	1861	0
190	20230731	161000	78986168	1861	1861	1861	1861	0
191	20230731	160900	78986168	1861	1861	1861	1861	0
192	20230731	160800	78986168	1861	1861	1861	1861	0
193	20230731	160700	78986168	1861	1861	1861	1861	0
194	20230731	160600	78986168	1861	1861	1861	1861	0
195	20230731	160500	78986168	1861	1861	1861	1861	0
196	20230731	160400	78986168	1861	1861	1861	1861	0
197	20230731	160300	78986168	1861	1861	1861	1861	0
198	20230731	160200	78986168	1861	1861	1861	1861	0
199	20230731	160100	78986168	1861	1861	1861	1861	0
200	20230731	160000	78986168	1861	1861	1861	1861	0
201	20230731	155900	78986168	1861	1861	1861	1861	0
202	20230731	155800	78986168	1861	1861	1861	1861	0
203	20230731	155700	78986168	1861	1861	1861	1861	0
204	20230731	155600	78986168	1861	1861	1861	1861	0
205	20230731	155500	78986168	1861	1861	1861	1861	0
206	20230731	155400	78986168	1861	1861	1861	1861	0
207	20230731	155300	78986168	1861	1861	1861	1861	0
208	20230731	155200	78986168	1861	1861	1861	1861	0
209	20230731	155100	78986168	1861	1861	1861	1861	0
210	20230731	155000	78986168	1861	1861	1861	1861	0
211	20230731	154900	78986168	1861	1861	1861	1861	0
212	20230731	154800	78986168	1861	1861	1861	1861	377
213	20230731	154700	78986168	1861	1861	1861	1861	0
214	20230731	154600	78986168	1861	1861	1861	1861	0
215	20230731	154500	78986168	1861	1861	1861	1861	0
216	20230731	154400	78986168	1861	1861	1861	1861	0
217	20230731	154300	78986168	1861	1861	1861	1861	0
218	20230731	154200	78986168	1861	1861	1861	1861	0
219	20230731	154100	78986168	1861	1861	1861	1861	0
220	20230731	154000	78986168	1861	1861	1861	1861	0
221	20230731	153900	78986168	1861	1861	1861	1861	0
222	20230731	153800	78986168	1861	1861	1861	1861	0
223	20230731	153700	78986168	1861	1861	1861	1861	0
224	20230731	153600	78986168	1861	1861	1861	1861	0
225	20230731	153500	78986168	1861	1861	1861	1861	0
226	20230731	153400	78986168	1861	1861	1861	1861	0
227	20230731	153300	78986168	1861	1861	1861	1861	0
228	20230731	153200	78986168	1861	1861	1861	1861	0
229	20230731	153100	78986168	1861	1861	1861	1861	0
230	20230731	153000	78986168	1861	1861	1861	1861	377
231	20230731	152900	78284571	1861	1861	1861	1861	0
232	20230731	152800	78284571	1861	1861	1861	1861	0
233	20230731	152700	78284571	1861	1861	1861	1861	0
234	20230731	152600	78284571	1861	1861	1861	1861	0
235	20230731	152500	78284571	1861	1861	1861	1861	0
236	20230731	152400	78284571	1861	1861	1861	1861	0
237	20230731	152300	78284571	1861	1861	1861	1861	0
238	20230731	152200	78284571	1861	1861	1861	1861	0
239	20230731	152100	78284571	1861	1861	1861	1861	0
240	20230731	152000	78284571	1861	1861	1861	1861	0
241	20230731	151900	78284571	1861	1861	1861	1861	17
242	20230731	151800	78252934	1861	1861	1861	1861	0
243	20230731	151700	78252934	1861	1861	1861	1861	0
244	20230731	151600	78252934	1861	1854	1861	1854	38
245	20230731	151500	78182475	1861	1856	1861	1853	89
246	20230731	151400	78017446	1861	1861	1861	1861	50
247	20230731	151300	77924396	1862	1862	1862	1862	0
248	20230731	151200	77924396	1862	1862	1862	1862	0
249	20230731	151100	77924396	1862	1862	1862	1862	0
250	20230731	151000	77924396	1862	1862	1862	1862	0
251	20230731	150900	77924396	1862	1862	1862	1862	30
252	20230731	150800	77868536	1864	1864	1864	1864	0
253	20230731	150700	77868536	1864	1864	1864	1864	0
254	20230731	150600	77868536	1864	1864	1864	1864	0
255	20230731	150500	77868536	1864	1862	1864	1862	1080
256	20230731	150400	75855502	1863	1863	1863	1863	30
257	20230731	150300	75799612	1864	1864	1864	1864	10
258	20230731	150200	75780972	1865	1865	1865	1865	0
259	20230731	150100	75780972	1865	1865	1865	1865	0
260	20230731	150000	75780972	1865	1865	1865	1865	0
261	20230731	145900	75780972	1865	1865	1865	1865	0
262	20230731	145800	75780972	1865	1862	1865	1862	630
263	20230731	145700	74606382	1863	1864	1864	1863	100
264	20230731	145600	74420032	1865	1864	1865	1860	489
265	20230731	145500	73508098	1865	1865	1865	1865	0
266	20230731	145400	73508098	1865	1863	1865	1863	1000
267	20230731	145300	71643158	1864	1859	1865	1858	715
268	20230731	145200	70313919	1860	1857	1860	1857	3434
269	20230731	145100	63927017	1858	1858	1858	1858	0
270	20230731	145000	63927017	1858	1858	1858	1858	0
271	20230731	144900	63927017	1858	1858	1858	1858	10
272	20230731	144800	63908437	1859	1859	1859	1859	0
273	20230731	144700	63908437	1859	1858	1859	1858	126
274	20230731	144600	63674253	1859	1856	1860	1852	753
275	20230731	144500	62274498	1857	1856	1857	1856	50
276	20230731	144400	62181664	1857	1857	1857	1857	0
277	20230731	144300	62181664	1857	1857	1857	1857	103
278	20230731	144200	61990393	1858	1858	1858	1858	0
279	20230731	144100	61990393	1858	1858	1858	1858	0
280	20230731	144000	61990393	1858	1858	1858	1858	0
281	20230731	143900	61990393	1858	1858	1858	1858	0
282	20230731	143800	61990393	1858	1858	1858	1858	0
283	20230731	143700	61990393	1858	1858	1858	1858	0
284	20230731	143600	61990393	1858	1858	1858	1858	0
285	20230731	143500	61990393	1858	1858	1858	1858	0
286	20230731	143400	61990393	1858	1858	1858	1858	0
287	20230731	143300	61990393	1858	1858	1858	1858	0
288	20230731	143200	61990393	1858	1858	1858	1858	0
289	20230731	143100	61990393	1858	1858	1858	1858	0
290	20230731	143000	61990393	1858	1858	1858	1858	4
291	20230731	142900	61982961	1859	1852	1859	1852	9
292	20230731	142800	61966286	1853	1853	1858	1853	206
293	20230731	142700	61584348	1853	1853	1853	1853	8
294	20230731	142600	61569524	1852	1854	1854	1852	8
295	20230731	142500	61554701	1852	1852	1852	1852	8
296	20230731	142400	61539885	1851	1851	1851	1851	8
297	20230731	142300	61525077	1850	1850	1850	1850	1
298	20230731	142200	61523227	1859	1849	1859	1849	545
299	20230731	142100	60512474	1850	1848	1850	1848	68
300	20230731	142000	60386749	1849	1848	1849	1848	24
301	20230731	141900	60342381	1849	1849	1849	1849	9
302	20230731	141800	60325740	1850	1850	1850	1850	0
303	20230731	141700	60325740	1850	1850	1850	1850	0
304	20230731	141600	60325740	1850	1850	1850	1850	0
305	20230731	141500	60325740	1850	1848	1850	1848	38
306	20230731	141400	60255483	1849	1849	1849	1849	31
307	20230731	141300	60198164	1850	1848	1850	1848	2
308	20230731	141200	60194466	1851	1851	1851	1851	0
309	20230731	141100	60194466	1851	1851	1851	1851	2
310	20230731	141000	60190764	1852	1846	1852	1846	58
311	20230731	140900	60083492	1846	1846	1846	1846	8
312	20230731	140800	60068724	1846	1846	1846	1846	8
313	20230731	140700	60053956	1846	1846	1847	1845	358
314	20230731	140600	59393086	1846	1846	1846	1846	8
315	20230731	140500	59378318	1846	1846	1846	1846	8
316	20230731	140400	59363550	1846	1846	1850	1846	352
317	20230731	140300	58712463	1850	1850	1850	1850	0
318	20230731	140200	58712463	1850	1850	1850	1850	0
319	20230731	140100	58712463	1850	1850	1850	1850	0
320	20230731	140000	58712463	1850	1850	1850	1850	0
321	20230731	135900	58712463	1850	1850	1850	1850	0
322	20230731	135800	58712463	1850	1850	1850	1850	0
323	20230731	135700	58712463	1850	1846	1850	1846	98
324	20230731	135600	58531330	1847	1846	1847	1846	9
325	20230731	135500	58514715	1847	1846	1847	1846	9
326	20230731	135400	58498100	1845	1845	1845	1845	8
327	20230731	135300	58483340	1845	1845	1845	1845	8
328	20230731	135200	58468580	1845	1845	1845	1845	8
329	20230731	135100	58453820	1845	1846	1846	1845	278
330	20230731	135000	57940739	1846	1846	1846	1846	8
331	20230731	134900	57925971	1846	1846	1846	1846	8
332	20230731	134800	57911203	1846	1846	1846	1846	8
333	20230731	134700	57896435	1846	1846	1846	1846	8
334	20230731	134600	57881667	1846	1846	1846	1846	8
335	20230731	134500	57866899	1847	1847	1847	1847	11
336	20230731	134400	57846582	1848	1848	1848	1848	0
337	20230731	134300	57846582	1848	1846	1848	1846	9
338	20230731	134200	57829966	1846	1846	1846	1846	8
339	20230731	134100	57815198	1846	1846	1846	1846	8
340	20230731	134000	57800430	1846	1846	1846	1846	8
341	20230731	133900	57785662	1846	1846	1846	1846	8
342	20230731	133800	57770894	1846	1846	1846	1846	8
343	20230731	133700	57756126	1846	1846	1846	1846	8
344	20230731	133600	57741358	1846	1846	1846	1846	8
345	20230731	133500	57726590	1846	1846	1846	1846	8
346	20230731	133400	57711822	1846	1846	1846	1846	8
347	20230731	133300	57697054	1846	1846	1846	1846	8
348	20230731	133200	57682286	1846	1846	1846	1846	8
349	20230731	133100	57667518	1846	1846	1846	1846	8
350	20230731	133000	57652750	1846	1846	1846	1846	1
351	20230731	132900	57650904	1849	1846	1849	1846	53
352	20230731	132800	57552931	1846	1846	1846	1846	8
353	20230731	132700	57538163	1846	1846	1846	1846	8
354	20230731	132600	57523395	1846	1846	1846	1846	1
355	20230731	132500	57521549	1850	1850	1850	1850	0
356	20230731	132400	57521549	1850	1850	1850	1850	0
357	20230731	132300	57521549	1850	1850	1850	1850	0
358	20230731	132200	57521549	1850	1846	1850	1846	9
359	20230731	132100	57504931	1846	1846	1846	1846	8
360	20230731	132000	57490163	1846	1846	1846	1846	8
361	20230731	131900	57475395	1846	1847	1847	1846	8
362	20230731	131800	57460624	1847	1847	1847	1847	8
363	20230731	131700	57445848	1847	1847	1847	1847	8
364	20230731	131600	57431072	1847	1847	1847	1847	8
365	20230731	131500	57416296	1847	1847	1847	1847	8
366	20230731	131400	57401520	1846	1846	1846	1846	8
367	20230731	131300	57386752	1846	1846	1846	1846	8
368	20230731	131200	57371984	1846	1846	1846	1846	8
369	20230731	131100	57357216	1846	1846	1846	1846	1114
370	20230731	131000	55300772	1846	1846	1846	1846	8
371	20230731	130900	55286004	1846	1846	1851	1846	19
372	20230731	130800	55250888	1846	1846	1846	1846	8
373	20230731	130700	55236120	1846	1846	1846	1846	8
374	20230731	130600	55221352	1846	1846	1846	1846	1
375	20230731	130500	55219506	1851	1846	1851	1846	1008
376	20230731	130400	53354495	1846	1846	1846	1846	8
377	20230731	130300	53339727	1846	1846	1846	1846	8
378	20230731	130200	53324959	1846	1846	1846	1846	8
379	20230731	130100	53310191	1846	1846	1846	1846	8
380	20230731	130000	53295423	1846	1846	1846	1846	8
381	20230731	125900	53280655	1846	1846	1846	1846	8
382	20230731	125800	53265887	1846	1846	1846	1846	8
383	20230731	125700	53251119	1845	1845	1845	1845	8
384	20230731	125600	53236359	1845	1845	1845	1845	8
385	20230731	125500	53221599	1845	1845	1851	1845	1009
386	20230731	125400	51354494	1845	1845	1851	1845	552
387	20230731	125300	50333171	1845	1845	1845	1845	8
388	20230731	125200	50318411	1845	1845	1845	1845	8
389	20230731	125100	50303651	1845	1845	1845	1845	8
390	20230731	125000	50288891	1845	1845	1845	1845	8
391	20230731	124900	50274131	1845	1845	1845	1845	8
392	20230731	124800	50259371	1845	1845	1845	1845	8
393	20230731	124700	50244611	1845	1845	1845	1845	28
394	20230731	124600	50192951	1845	1847	1847	1845	133
395	20230731	124500	49947370	1852	1852	1852	1852	0
396	20230731	124400	49947370	1852	1852	1852	1852	0
397	20230731	124300	49947370	1852	1852	1852	1852	0
398	20230731	124200	49947370	1852	1852	1852	1852	0
399	20230731	124100	49947370	1852	1852	1852	1852	0
400	20230731	124000	49947370	1852	1852	1852	1852	0
401	20230731	123900	49947370	1852	1852	1852	1852	0
402	20230731	123800	49947370	1852	1852	1852	1852	34
403	20230731	123700	49884402	1853	1853	1853	1853	0
404	20230731	123600	49884402	1853	1853	1853	1853	0
405	20230731	123500	49884402	1853	1853	1853	1853	0
406	20230731	123400	49884402	1853	1853	1853	1853	0
407	20230731	123300	49884402	1853	1853	1853	1853	20
408	20230731	123200	49847342	1853	1846	1853	1846	562
409	20230731	123100	48806316	1846	1846	1846	1846	9
410	20230731	123000	48789702	1846	1846	1846	1846	9
411	20230731	122900	48773088	1846	1846	1846	1846	9
412	20230731	122800	48756474	1846	1846	1846	1846	9
413	20230731	122700	48739860	1846	1846	1846	1846	9
414	20230731	122600	48723246	1846	1844	1846	1844	48
415	20230731	122500	48634656	1844	1844	1844	1844	9
416	20230731	122400	48618060	1844	1844	1844	1844	9
417	20230731	122300	48601464	1844	1844	1844	1844	9
418	20230731	122200	48584868	1844	1844	1844	1844	9
419	20230731	122100	48568272	1844	1844	1844	1844	9
420	20230731	122000	48551676	1844	1844	1844	1844	9
421	20230731	121900	48535080	1844	1844	1844	1844	9
422	20230731	121800	48518484	1844	1845	1845	1844	610
423	20230731	121700	47393035	1845	1845	1845	1845	1
424	20230731	121600	47391190	1847	1847	1847	1847	0
425	20230731	121500	47391190	1847	1847	1847	1847	0
426	20230731	121400	47391190	1847	1845	1847	1845	15
427	20230731	121300	47363503	1845	1845	1845	1845	9
428	20230731	121200	47346898	1845	1845	1845	1845	9
429	20230731	121100	47330293	1845	1845	1845	1845	9
430	20230731	121000	47313688	1845	1845	1845	1845	9
431	20230731	120900	47297083	1845	1845	1845	1845	9
432	20230731	120800	47280478	1845	1845	1845	1845	9
433	20230731	120700	47263873	1845	1845	1845	1845	9
434	20230731	120600	47247268	1845	1845	1845	1845	9
435	20230731	120500	47230663	1845	1845	1845	1845	9
436	20230731	120400	47214058	1845	1845	1845	1845	9
437	20230731	120300	47197453	1845	1845	1845	1845	9
438	20230731	120200	47180848	1845	1845	1845	1845	9
439	20230731	120100	47164243	1845	1845	1845	1845	9
440	20230731	120000	47147638	1845	1845	1845	1845	9
441	20230731	115900	47131033	1845	1845	1845	1845	9
442	20230731	115800	47114428	1845	1845	1845	1845	9
443	20230731	115700	47097823	1845	1845	1845	1845	9
444	20230731	115600	47081218	1845	1845	1845	1845	9
445	20230731	115500	47064613	1845	1845	1845	1845	9
446	20230731	115400	47048008	1845	1845	1845	1845	1
447	20230731	115300	47046163	1848	1848	1848	1848	5
448	20230731	115200	47036923	1848	1848	1848	1848	9
449	20230731	115100	47020291	1848	1848	1848	1848	9
450	20230731	115000	47003659	1849	1850	1850	1849	3
451	20230731	114900	46998111	1850	1850	1850	1850	10
452	20230731	114800	46979611	1850	1850	1850	1850	9
453	20230731	114700	46962961	1851	1850	1851	1850	29
454	20230731	114600	46909291	1850	1850	1850	1850	9
455	20230731	114500	46892641	1850	1850	1850	1850	9
456	20230731	114400	46875991	1851	1850	1851	1850	10
457	20230731	114300	46857490	1851	1850	1851	1850	10
458	20230731	114200	46838989	1850	1850	1850	1850	9
459	20230731	114100	46822339	1850	1850	1850	1850	9
460	20230731	114000	46805689	1850	1850	1850	1850	9
461	20230731	113900	46789039	1850	1849	1850	1849	10
462	20230731	113800	46770548	1850	1850	1850	1850	250
463	20230731	113700	46308048	1851	1851	1851	1851	0
464	20230731	113600	46308048	1851	1851	1851	1851	0
465	20230731	113500	46308048	1851	1851	1851	1851	0
466	20230731	113400	46308048	1851	1851	1851	1851	0
467	20230731	113300	46308048	1851	1851	1851	1851	0
468	20230731	113200	46308048	1851	1851	1851	1851	0
469	20230731	113100	46308048	1851	1851	1851	1851	0
470	20230731	113000	46308048	1851	1851	1851	1851	0
471	20230731	112900	46308048	1851	1851	1851	1851	0
472	20230731	112800	46308048	1851	1851	1851	1851	0
473	20230731	112700	46308048	1851	1851	1851	1851	0
474	20230731	112600	46308048	1851	1850	1851	1850	49
475	20230731	112500	46217397	1851	1851	1851	1851	0
476	20230731	112400	46217397	1851	1851	1851	1851	0
477	20230731	112300	46217397	1851	1851	1851	1851	0
478	20230731	112200	46217397	1851	1848	1851	1848	35
479	20230731	112100	46152689	1848	1848	1848	1848	9
480	20230731	112000	46136057	1848	1845	1848	1845	114
481	20230731	111900	45925442	1845	1845	1845	1845	9
482	20230731	111800	45908837	1845	1844	1845	1844	210
483	20230731	111700	45521396	1845	1847	1847	1845	290
484	20230731	111600	44986280	1847	1847	1847	1847	9
485	20230731	111500	44969657	1847	1847	1847	1847	9
486	20230731	111400	44953034	1847	1847	1847	1847	1
487	20230731	111300	44951187	1849	1849	1849	1849	0
488	20230731	111200	44951187	1849	1849	1849	1849	0
489	20230731	111100	44951187	1849	1849	1849	1849	0
490	20230731	111000	44951187	1849	1849	1849	1849	0
491	20230731	110900	44951187	1849	1849	1849	1849	0
492	20230731	110800	44951187	1849	1849	1849	1849	0
493	20230731	110700	44951187	1849	1849	1849	1849	0
494	20230731	110600	44951187	1849	1849	1849	1847	18
495	20230731	110500	44917911	1849	1849	1849	1849	9
496	20230731	110400	44901270	1849	1849	1849	1849	9
497	20230731	110300	44884629	1850	1849	1850	1849	19
498	20230731	110200	44849488	1849	1849	1849	1849	25
499	20230731	110100	44803263	1850	1847	1850	1847	19
500	20230731	110000	44768140	1847	1847	1847	1847	9
501	20230731	105900	44751517	1847	1850	1850	1847	2
502	20230731	105800	44747820	1851	1851	1851	1851	18
503	20230731	105700	44714502	1852	1852	1852	1852	0
504	20230731	105600	44714502	1852	1847	1852	1847	31
505	20230731	105500	44657095	1853	1853	1853	1853	30
506	20230731	105400	44601505	1854	1854	1854	1854	0
507	20230731	105300	44601505	1854	1854	1854	1854	0
508	20230731	105200	44601505	1854	1854	1854	1854	0
509	20230731	105100	44601505	1854	1851	1854	1851	18
510	20230731	105000	44568176	1852	1845	1852	1845	2
511	20230731	104900	44564479	1853	1850	1853	1850	500
512	20230731	104800	43638481	1851	1845	1851	1845	11
513	20230731	104700	43618135	1851	1843	1851	1843	576
514	20230731	104600	42552359	1844	1846	1846	1844	127
515	20230731	104500	42317963	1850	1845	1850	1844	19
516	20230731	104400	42282860	1845	1845	1845	1845	9
517	20230731	104300	42266255	1845	1845	1845	1845	9
518	20230731	104200	42249650	1845	1846	1846	1845	9
519	20230731	104100	42233042	1846	1850	1851	1846	1501
520	20230731	104000	39455259	1851	1851	1851	1851	0
521	20230731	103900	39455259	1851	1849	1851	1849	140
522	20230731	103800	39196391	1850	1850	1850	1850	0
523	20230731	103700	39196391	1850	1850	1850	1846	97
524	20230731	103600	39016945	1851	1845	1851	1845	2
525	20230731	103500	39013249	1852	1843	1852	1843	232
526	20230731	103400	38583594	1853	1853	1853	1843	408
527	20230731	103300	37827586	1854	1840	1854	1840	3169
528	20230731	103200	31964170	1841	1845	1850	1841	754
529	20230731	103100	30570072	1846	1844	1846	1844	160
530	20230731	103000	30274736	1845	1844	1845	1844	537
531	20230731	102900	29284008	1845	1842	1845	1842	876
532	20230731	102800	27668056	1843	1841	1843	1841	183
533	20230731	102700	27330952	1842	1841	1842	1841	21
534	20230731	102600	27292290	1842	1840	1842	1840	24
535	20230731	102500	27248100	1840	1840	1840	1840	109
536	20230731	102400	27047540	1840	1840	1840	1840	9
537	20230731	102300	27030980	1839	1841	1841	1839	9
538	20230731	102200	27014427	1839	1840	1840	1839	9
539	20230731	102100	26997872	1840	1840	1840	1840	9
540	20230731	102000	26981312	1840	1840	1840	1840	9
541	20230731	101900	26964752	1840	1840	1840	1840	9
542	20230731	101800	26948192	1840	1840	1840	1840	9
543	20230731	101700	26931632	1841	1839	1841	1839	46
544	20230731	101600	26846997	1839	1839	1839	1839	9
545	20230731	101500	26830446	1840	1840	1840	1840	2
546	20230731	101400	26826766	1841	1839	1841	1839	298
547	20230731	101300	26278454	1840	1839	1840	1839	240
548	20230731	101200	25836863	1839	1839	1840	1839	436
549	20230731	101100	25034662	1839	1839	1840	1839	719
550	20230731	101000	23712411	1840	1838	1840	1838	74
551	20230731	100900	23576309	1839	1839	1839	1839	54
552	20230731	100800	23477003	1840	1840	1840	1840	0
553	20230731	100700	23477003	1840	1839	1840	1839	45
554	20230731	100600	23394247	1840	1840	1840	1840	128
555	20230731	100500	23158727	1841	1841	1841	1841	0
556	20230731	100400	23158727	1841	1836	1841	1836	617
557	20230731	100300	22023653	1837	1835	1837	1835	10
558	20230731	100200	22005301	1836	1832	1836	1832	644
559	20230731	100100	20823676	1833	1829	1833	1829	141
560	20230731	100000	20565581	1830	1830	1830	1830	29
561	20230731	095900	20512511	1830	1829	1830	1829	11
562	20230731	095800	20492390	1830	1825	1830	1825	113
563	20230731	095700	20285795	1829	1829	1829	1829	0
564	20230731	095600	20285795	1829	1829	1829	1829	0
565	20230731	095500	20285795	1829	1825	1829	1825	54
566	20230731	095400	20187110	1826	1821	1826	1821	67
567	20230731	095300	20064816	1822	1822	1822	1822	9
568	20230731	095200	20048418	1823	1823	1823	1823	9
569	20230731	095100	20032011	1824	1824	1824	1824	1009
570	20230731	095000	18191595	1825	1821	1825	1821	14
571	20230731	094900	18166083	1822	1818	1822	1818	20
572	20230731	094800	18129688	1817	1817	1817	1817	9
573	20230731	094700	18113335	1817	1817	1817	1817	9
574	20230731	094600	18096982	1817	1817	1817	1817	9
575	20230731	094500	18080629	1817	1817	1817	1817	9
576	20230731	094400	18064276	1817	1817	1817	1817	1
577	20230731	094300	18062459	1822	1822	1822	1822	16
578	20230731	094200	18033307	1823	1823	1823	1823	0
579	20230731	094100	18033307	1823	1822	1823	1822	11
580	20230731	094000	18013263	1823	1823	1823	1823	7
581	20230731	093900	18000502	1824	1817	1824	1817	10
582	20230731	093800	17982325	1817	1817	1817	1817	54
583	20230731	093700	17884207	1816	1816	1816	1816	9
584	20230731	093600	17867863	1816	1816	1816	1816	12
585	20230731	093500	17846071	1816	1816	1816	1816	9
586	20230731	093400	17829727	1816	1816	1816	1816	9
587	20230731	093300	17813383	1815	1817	1817	1815	409
588	20230731	093200	17070850	1817	1819	1819	1817	11
589	20230731	093100	17050845	1820	1820	1820	1820	9
590	20230731	093000	17034465	1821	1820	1821	1820	16
591	20230731	092900	17005338	1821	1821	1821	1821	2
592	20230731	092800	17001696	1822	1822	1822	1822	18
593	20230731	092700	16968900	1823	1814	1823	1814	18
594	20230731	092600	16936167	1813	1813	1813	1813	9
595	20230731	092500	16919850	1814	1813	1814	1813	340
596	20230731	092400	16303230	1813	1813	1813	1813	9
597	20230731	092300	16286913	1813	1813	1813	1813	9
598	20230731	092200	16270596	1814	1814	1814	1814	169
599	20230731	092100	15964030	1812	1818	1818	1812	659
600	20230731	092000	14769868	1819	1819	1819	1819	9
601	20230731	091900	14753497	1820	1820	1820	1820	9
602	20230731	091800	14737117	1821	1820	1821	1820	99
603	20230731	091700	14556847	1821	1811	1821	1811	257
604	20230731	091600	14088940	1810	1817	1817	1810	486
605	20230731	091500	13207605	1817	1817	1817	1817	447
606	20230731	091400	12395406	1818	1819	1819	1818	2937
607	20230731	091300	7053260	1820	1822	1822	1820	261
608	20230731	091200	6578232	1829	1822	1829	1822	115
609	20230731	091100	6367960	1822	1822	1822	1822	9
610	20230731	091000	6351562	1822	1822	1822	1822	9
611	20230731	090900	6335164	1822	1829	1829	1822	659
612	20230731	090800	5133817	1829	1829	1829	1829	9
613	20230731	090700	5117356	1829	1829	1829	1829	9
614	20230731	090600	5100895	1829	1829	1829	1829	9
615	20230731	090500	5084434	1824	1826	1826	1824	9
616	20230731	090400	5068009	1835	1835	1835	1835	0
617	20230731	090300	5068009	1835	1835	1835	1835	0
618	20230731	090200	5068009	1835	1823	1835	1823	102
619	20230731	090100	4881139	1823	1823	1823	1823	0
620	20230731	090000	4881139	1823	1822	1823	1822	2679