KissMeData/339950/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204300	259685361	1889	1889	1889	1889	2170
3	20230731	204200	259685361	1889	1889	1889	1889	0
4	20230731	204100	259685361	1889	1889	1889	1889	0
5	20230731	204000	259685361	1889	1889	1889	1889	0
6	20230731	203900	259685361	1889	1889	1889	1889	0
7	20230731	203800	259685361	1889	1889	1889	1889	0
8	20230731	203700	259685361	1889	1889	1889	1889	0
9	20230731	203600	259685361	1889	1889	1889	1889	0
10	20230731	203500	259685361	1889	1889	1889	1889	0
11	20230731	203400	259685361	1889	1889	1889	1889	0
12	20230731	203300	259685361	1889	1889	1889	1889	0
13	20230731	203200	259685361	1889	1889	1889	1889	0
14	20230731	203100	259685361	1889	1889	1889	1889	0
15	20230731	203000	259685361	1889	1889	1889	1889	0
16	20230731	202900	259685361	1889	1889	1889	1889	0
17	20230731	202800	259685361	1889	1889	1889	1889	0
18	20230731	202700	259685361	1889	1889	1889	1889	0
19	20230731	202600	259685361	1889	1889	1889	1889	0
20	20230731	202500	259685361	1889	1889	1889	1889	0
21	20230731	202400	259685361	1889	1889	1889	1889	0
22	20230731	202300	259685361	1889	1889	1889	1889	0
23	20230731	202200	259685361	1889	1889	1889	1889	0
24	20230731	202100	259685361	1889	1889	1889	1889	0
25	20230731	202000	259685361	1889	1889	1889	1889	0
26	20230731	201900	259685361	1889	1889	1889	1889	0
27	20230731	201800	259685361	1889	1889	1889	1889	0
28	20230731	201700	259685361	1889	1889	1889	1889	0
29	20230731	201600	259685361	1889	1889	1889	1889	0
30	20230731	201500	259685361	1889	1889	1889	1889	0
31	20230731	201400	259685361	1889	1889	1889	1889	0
32	20230731	201300	259685361	1889	1889	1889	1889	2170
33	20230731	201200	259685361	1889	1889	1889	1889	0
34	20230731	201100	259685361	1889	1889	1889	1889	0
35	20230731	201000	259685361	1889	1889	1889	1889	0
36	20230731	200900	259685361	1889	1889	1889	1889	0
37	20230731	200800	259685361	1889	1889	1889	1889	0
38	20230731	200700	259685361	1889	1889	1889	1889	0
39	20230731	200600	259685361	1889	1889	1889	1889	0
40	20230731	200500	259685361	1889	1889	1889	1889	0
41	20230731	200400	259685361	1889	1889	1889	1889	0
42	20230731	200300	259685361	1889	1889	1889	1889	0
43	20230731	200200	259685361	1889	1889	1889	1889	0
44	20230731	200100	259685361	1889	1889	1889	1889	0
45	20230731	200000	259685361	1889	1889	1889	1889	0
46	20230731	195900	259685361	1889	1889	1889	1889	0
47	20230731	195800	259685361	1889	1889	1889	1889	0
48	20230731	195700	259685361	1889	1889	1889	1889	0
49	20230731	195600	259685361	1889	1889	1889	1889	0
50	20230731	195500	259685361	1889	1889	1889	1889	0
51	20230731	195400	259685361	1889	1889	1889	1889	0
52	20230731	195300	259685361	1889	1889	1889	1889	0
53	20230731	195200	259685361	1889	1889	1889	1889	0
54	20230731	195100	259685361	1889	1889	1889	1889	0
55	20230731	195000	259685361	1889	1889	1889	1889	0
56	20230731	194900	259685361	1889	1889	1889	1889	0
57	20230731	194800	259685361	1889	1889	1889	1889	0
58	20230731	194700	259685361	1889	1889	1889	1889	0
59	20230731	194600	259685361	1889	1889	1889	1889	0
60	20230731	194500	259685361	1889	1889	1889	1889	0
61	20230731	194400	259685361	1889	1889	1889	1889	0
62	20230731	194300	259685361	1889	1889	1889	1889	2170
63	20230731	194200	259685361	1889	1889	1889	1889	0
64	20230731	194100	259685361	1889	1889	1889	1889	0
65	20230731	194000	259685361	1889	1889	1889	1889	0
66	20230731	193900	259685361	1889	1889	1889	1889	0
67	20230731	193800	259685361	1889	1889	1889	1889	0
68	20230731	193700	259685361	1889	1889	1889	1889	0
69	20230731	193600	259685361	1889	1889	1889	1889	0
70	20230731	193500	259685361	1889	1889	1889	1889	0
71	20230731	193400	259685361	1889	1889	1889	1889	0
72	20230731	193300	259685361	1889	1889	1889	1889	0
73	20230731	193200	259685361	1889	1889	1889	1889	0
74	20230731	193100	259685361	1889	1889	1889	1889	0
75	20230731	193000	259685361	1889	1889	1889	1889	0
76	20230731	192900	259685361	1889	1889	1889	1889	0
77	20230731	192800	259685361	1889	1889	1889	1889	0
78	20230731	192700	259685361	1889	1889	1889	1889	0
79	20230731	192600	259685361	1889	1889	1889	1889	0
80	20230731	192500	259685361	1889	1889	1889	1889	0
81	20230731	192400	259685361	1889	1889	1889	1889	0
82	20230731	192300	259685361	1889	1889	1889	1889	0
83	20230731	192200	259685361	1889	1889	1889	1889	0
84	20230731	192100	259685361	1889	1889	1889	1889	0
85	20230731	192000	259685361	1889	1889	1889	1889	0
86	20230731	191900	259685361	1889	1889	1889	1889	0
87	20230731	191800	259685361	1889	1889	1889	1889	0
88	20230731	191700	259685361	1889	1889	1889	1889	0
89	20230731	191600	259685361	1889	1889	1889	1889	0
90	20230731	191500	259685361	1889	1889	1889	1889	0
91	20230731	191400	259685361	1889	1889	1889	1889	0
92	20230731	191300	259685361	1889	1889	1889	1889	2170
93	20230731	191200	259685361	1889	1889	1889	1889	0
94	20230731	191100	259685361	1889	1889	1889	1889	0
95	20230731	191000	259685361	1889	1889	1889	1889	0
96	20230731	190900	259685361	1889	1889	1889	1889	0
97	20230731	190800	259685361	1889	1889	1889	1889	0
98	20230731	190700	259685361	1889	1889	1889	1889	0
99	20230731	190600	259685361	1889	1889	1889	1889	0
100	20230731	190500	259685361	1889	1889	1889	1889	0
101	20230731	190400	259685361	1889	1889	1889	1889	0
102	20230731	190300	259685361	1889	1889	1889	1889	0
103	20230731	190200	259685361	1889	1889	1889	1889	0
104	20230731	190100	259685361	1889	1889	1889	1889	0
105	20230731	190000	259685361	1889	1889	1889	1889	0
106	20230731	185900	259685361	1889	1889	1889	1889	0
107	20230731	185800	259685361	1889	1889	1889	1889	0
108	20230731	185700	259685361	1889	1889	1889	1889	0
109	20230731	185600	259685361	1889	1889	1889	1889	0
110	20230731	185500	259685361	1889	1889	1889	1889	0
111	20230731	185400	259685361	1889	1889	1889	1889	0
112	20230731	185300	259685361	1889	1889	1889	1889	0
113	20230731	185200	259685361	1889	1889	1889	1889	0
114	20230731	185100	259685361	1889	1889	1889	1889	0
115	20230731	185000	259685361	1889	1889	1889	1889	0
116	20230731	184900	259685361	1889	1889	1889	1889	0
117	20230731	184800	259685361	1889	1889	1889	1889	0
118	20230731	184700	259685361	1889	1889	1889	1889	0
119	20230731	184600	259685361	1889	1889	1889	1889	0
120	20230731	184500	259685361	1889	1889	1889	1889	0
121	20230731	184400	259685361	1889	1889	1889	1889	0
122	20230731	184300	259685361	1889	1889	1889	1889	2170
123	20230731	184200	259685361	1889	1889	1889	1889	0
124	20230731	184100	259685361	1889	1889	1889	1889	0
125	20230731	184000	259685361	1889	1889	1889	1889	0
126	20230731	183900	259685361	1889	1889	1889	1889	0
127	20230731	183800	259685361	1889	1889	1889	1889	0
128	20230731	183700	259685361	1889	1889	1889	1889	0
129	20230731	183600	259685361	1889	1889	1889	1889	0
130	20230731	183500	259685361	1889	1889	1889	1889	0
131	20230731	183400	259685361	1889	1889	1889	1889	0
132	20230731	183300	259685361	1889	1889	1889	1889	0
133	20230731	183200	259685361	1889	1889	1889	1889	0
134	20230731	183100	259685361	1889	1889	1889	1889	0
135	20230731	183000	259685361	1889	1889	1889	1889	0
136	20230731	182900	259685361	1889	1889	1889	1889	0
137	20230731	182800	259685361	1889	1889	1889	1889	0
138	20230731	182700	259685361	1889	1889	1889	1889	0
139	20230731	182600	259685361	1889	1889	1889	1889	0
140	20230731	182500	259685361	1889	1889	1889	1889	0
141	20230731	182400	259685361	1889	1889	1889	1889	0
142	20230731	182300	259685361	1889	1889	1889	1889	0
143	20230731	182200	259685361	1889	1889	1889	1889	0
144	20230731	182100	259685361	1889	1889	1889	1889	0
145	20230731	182000	259685361	1889	1889	1889	1889	0
146	20230731	181900	259685361	1889	1889	1889	1889	0
147	20230731	181800	259685361	1889	1889	1889	1889	0
148	20230731	181700	259685361	1889	1889	1889	1889	0
149	20230731	181600	259685361	1889	1889	1889	1889	0
150	20230731	181500	259685361	1889	1889	1889	1889	0
151	20230731	181400	259685361	1889	1889	1889	1889	0
152	20230731	181300	259685361	1889	1889	1889	1889	2170
153	20230731	181200	259685361	1889	1889	1889	1889	0
154	20230731	181100	259685361	1889	1889	1889	1889	0
155	20230731	181000	259685361	1889	1889	1889	1889	0
156	20230731	180900	259685361	1889	1889	1889	1889	0
157	20230731	180800	259685361	1889	1889	1889	1889	0
158	20230731	180700	259685361	1889	1889	1889	1889	0
159	20230731	180600	259685361	1889	1889	1889	1889	0
160	20230731	180500	259685361	1889	1889	1889	1889	0
161	20230731	180400	259685361	1889	1889	1889	1889	0
162	20230731	180300	259685361	1889	1889	1889	1889	0
163	20230731	180200	259685361	1889	1889	1889	1889	0
164	20230731	180100	259685361	1889	1889	1889	1889	0
165	20230731	180000	259685361	1889	1889	1889	1889	0
166	20230731	175900	259685361	1889	1889	1889	1889	0
167	20230731	175800	259685361	1889	1889	1889	1889	0
168	20230731	175700	259685361	1889	1889	1889	1889	0
169	20230731	175600	259685361	1889	1889	1889	1889	0
170	20230731	175500	259685361	1889	1889	1889	1889	0
171	20230731	175400	259685361	1889	1889	1889	1889	0
172	20230731	175300	259685361	1889	1889	1889	1889	0
173	20230731	175200	259685361	1889	1889	1889	1889	0
174	20230731	175100	259685361	1889	1889	1889	1889	0
175	20230731	175000	259685361	1889	1889	1889	1889	0
176	20230731	174900	259685361	1889	1889	1889	1889	0
177	20230731	174800	259685361	1889	1889	1889	1889	0
178	20230731	174700	259685361	1889	1889	1889	1889	0
179	20230731	174600	259685361	1889	1889	1889	1889	0
180	20230731	174500	259685361	1889	1889	1889	1889	0
181	20230731	174400	259685361	1889	1889	1889	1889	0
182	20230731	174300	259685361	1889	1889	1889	1889	2170
183	20230731	174200	259685361	1889	1889	1889	1889	0
184	20230731	174100	259685361	1889	1889	1889	1889	0
185	20230731	174000	259685361	1889	1889	1889	1889	0
186	20230731	173900	259685361	1889	1889	1889	1889	0
187	20230731	173800	259685361	1889	1889	1889	1889	0
188	20230731	173700	259685361	1889	1889	1889	1889	0
189	20230731	173600	259685361	1889	1889	1889	1889	0
190	20230731	173500	259685361	1889	1889	1889	1889	0
191	20230731	173400	259685361	1889	1889	1889	1889	0
192	20230731	173300	259685361	1889	1889	1889	1889	0
193	20230731	173200	259685361	1889	1889	1889	1889	0
194	20230731	173100	259685361	1889	1889	1889	1889	0
195	20230731	173000	259685361	1889	1889	1889	1889	0
196	20230731	172900	259685361	1889	1889	1889	1889	0
197	20230731	172800	259685361	1889	1889	1889	1889	0
198	20230731	172700	259685361	1889	1889	1889	1889	0
199	20230731	172600	259685361	1889	1889	1889	1889	0
200	20230731	172500	259685361	1889	1889	1889	1889	0
201	20230731	172400	259685361	1889	1889	1889	1889	0
202	20230731	172300	259685361	1889	1889	1889	1889	0
203	20230731	172200	259685361	1889	1889	1889	1889	0
204	20230731	172100	259685361	1889	1889	1889	1889	0
205	20230731	172000	259685361	1889	1889	1889	1889	0
206	20230731	171900	259685361	1889	1889	1889	1889	0
207	20230731	171800	259685361	1889	1889	1889	1889	0
208	20230731	171700	259685361	1889	1889	1889	1889	0
209	20230731	171600	259685361	1889	1889	1889	1889	0
210	20230731	171500	259685361	1889	1889	1889	1889	0
211	20230731	171400	259685361	1889	1889	1889	1889	0
212	20230731	171300	259685361	1889	1889	1889	1889	2170
213	20230731	171200	259685361	1889	1889	1889	1889	0
214	20230731	171100	259685361	1889	1889	1889	1889	0
215	20230731	171000	259685361	1889	1889	1889	1889	0
216	20230731	170900	259685361	1889	1889	1889	1889	0
217	20230731	170800	259685361	1889	1889	1889	1889	0
218	20230731	170700	259685361	1889	1889	1889	1889	0
219	20230731	170600	259685361	1889	1889	1889	1889	0
220	20230731	170500	259685361	1889	1889	1889	1889	0
221	20230731	170400	259685361	1889	1889	1889	1889	0
222	20230731	170300	259685361	1889	1889	1889	1889	0
223	20230731	170200	259685361	1889	1889	1889	1889	0
224	20230731	170100	259685361	1889	1889	1889	1889	0
225	20230731	170000	259685361	1889	1889	1889	1889	0
226	20230731	165900	259685361	1889	1889	1889	1889	0
227	20230731	165800	259685361	1889	1889	1889	1889	0
228	20230731	165700	259685361	1889	1889	1889	1889	0
229	20230731	165600	259685361	1889	1889	1889	1889	0
230	20230731	165500	259685361	1889	1889	1889	1889	0
231	20230731	165400	259685361	1889	1889	1889	1889	0
232	20230731	165300	259685361	1889	1889	1889	1889	0
233	20230731	165200	259685361	1889	1889	1889	1889	0
234	20230731	165100	259685361	1889	1889	1889	1889	0
235	20230731	165000	259685361	1889	1889	1889	1889	0
236	20230731	164900	259685361	1889	1889	1889	1889	0
237	20230731	164800	259685361	1889	1889	1889	1889	0
238	20230731	164700	259685361	1889	1889	1889	1889	0
239	20230731	164600	259685361	1889	1889	1889	1889	0
240	20230731	164500	259685361	1889	1889	1889	1889	0
241	20230731	164400	259685361	1889	1889	1889	1889	0
242	20230731	164300	259685361	1889	1889	1889	1889	2170
243	20230731	164200	259685361	1889	1889	1889	1889	0
244	20230731	164100	259685361	1889	1889	1889	1889	0
245	20230731	164000	259685361	1889	1889	1889	1889	0
246	20230731	163900	259685361	1889	1889	1889	1889	0
247	20230731	163800	259685361	1889	1889	1889	1889	0
248	20230731	163700	259685361	1889	1889	1889	1889	0
249	20230731	163600	259685361	1889	1889	1889	1889	0
250	20230731	163500	259685361	1889	1889	1889	1889	0
251	20230731	163400	259685361	1889	1889	1889	1889	0
252	20230731	163300	259685361	1889	1889	1889	1889	0
253	20230731	163200	259685361	1889	1889	1889	1889	0
254	20230731	163100	259685361	1889	1889	1889	1889	0
255	20230731	163000	259685361	1889	1889	1889	1889	0
256	20230731	162900	259685361	1889	1889	1889	1889	0
257	20230731	162800	259685361	1889	1889	1889	1889	0
258	20230731	162700	259685361	1889	1889	1889	1889	0
259	20230731	162600	259685361	1889	1889	1889	1889	0
260	20230731	162500	259685361	1889	1889	1889	1889	0
261	20230731	162400	259685361	1889	1889	1889	1889	0
262	20230731	162300	259685361	1889	1889	1889	1889	0
263	20230731	162200	259685361	1889	1889	1889	1889	0
264	20230731	162100	259685361	1889	1889	1889	1889	0
265	20230731	162000	259685361	1889	1889	1889	1889	0
266	20230731	161900	259685361	1889	1889	1889	1889	0
267	20230731	161800	259685361	1889	1889	1889	1889	0
268	20230731	161700	259685361	1889	1889	1889	1889	0
269	20230731	161600	259685361	1889	1889	1889	1889	0
270	20230731	161500	259685361	1889	1889	1889	1889	0
271	20230731	161400	259685361	1889	1889	1889	1889	0
272	20230731	161300	259685361	1889	1889	1889	1889	2170
273	20230731	161200	259685361	1889	1889	1889	1889	0
274	20230731	161100	259685361	1889	1889	1889	1889	0
275	20230731	161000	259685361	1889	1889	1889	1889	0
276	20230731	160900	259685361	1889	1889	1889	1889	0
277	20230731	160800	259685361	1889	1889	1889	1889	0
278	20230731	160700	259685361	1889	1889	1889	1889	0
279	20230731	160600	259685361	1889	1889	1889	1889	0
280	20230731	160500	259685361	1889	1889	1889	1889	0
281	20230731	160400	259685361	1889	1889	1889	1889	0
282	20230731	160300	259685361	1889	1889	1889	1889	0
283	20230731	160200	259685361	1889	1889	1889	1889	0
284	20230731	160100	259685361	1889	1889	1889	1889	0
285	20230731	160000	259685361	1889	1889	1889	1889	0
286	20230731	155900	259685361	1889	1889	1889	1889	0
287	20230731	155800	259685361	1889	1889	1889	1889	0
288	20230731	155700	259685361	1889	1889	1889	1889	0
289	20230731	155600	259685361	1889	1889	1889	1889	0
290	20230731	155500	259685361	1889	1889	1889	1889	0
291	20230731	155400	259685361	1889	1889	1889	1889	0
292	20230731	155300	259685361	1889	1889	1889	1889	0
293	20230731	155200	259685361	1889	1889	1889	1889	0
294	20230731	155100	259685361	1889	1889	1889	1889	0
295	20230731	155000	259685361	1889	1889	1889	1889	0
296	20230731	154900	259685361	1889	1889	1889	1889	0
297	20230731	154800	259685361	1889	1889	1889	1889	0
298	20230731	154700	259685361	1889	1889	1889	1889	0
299	20230731	154600	259685361	1889	1889	1889	1889	0
300	20230731	154500	259685361	1889	1889	1889	1889	0
301	20230731	154400	259685361	1889	1889	1889	1889	0
302	20230731	154300	259685361	1889	1889	1889	1889	2170
303	20230731	154200	259685361	1889	1889	1889	1889	0
304	20230731	154100	259685361	1889	1889	1889	1889	0
305	20230731	154000	259685361	1889	1889	1889	1889	0
306	20230731	153900	259685361	1889	1889	1889	1889	0
307	20230731	153800	259685361	1889	1889	1889	1889	0
308	20230731	153700	259685361	1889	1889	1889	1889	0
309	20230731	153600	259685361	1889	1889	1889	1889	0
310	20230731	153500	259685361	1889	1889	1889	1889	0
311	20230731	153400	259685361	1889	1889	1889	1889	0
312	20230731	153300	259685361	1889	1889	1889	1889	0
313	20230731	153200	259685361	1889	1889	1889	1889	0
314	20230731	153100	259685361	1889	1889	1889	1889	0
315	20230731	153000	259685361	1889	1889	1889	1889	2170
316	20230731	152900	255586231	1890	1890	1890	1890	0
317	20230731	152800	255586231	1890	1890	1890	1890	0
318	20230731	152700	255586231	1890	1890	1890	1890	0
319	20230731	152600	255586231	1890	1890	1890	1890	0
320	20230731	152500	255586231	1890	1890	1890	1890	0
321	20230731	152400	255586231	1890	1890	1890	1890	0
322	20230731	152300	255586231	1890	1890	1890	1890	0
323	20230731	152200	255586231	1890	1890	1890	1890	0
324	20230731	152100	255586231	1890	1890	1890	1890	0
325	20230731	152000	255586231	1890	1890	1890	1890	0
326	20230731	151900	255586231	1890	1891	1891	1890	270
327	20230731	151800	255075731	1890	1890	1890	1890	968
328	20230731	151700	253246211	1890	1889	1890	1889	1652
329	20230731	151600	250124141	1889	1889	1889	1889	100
330	20230731	151500	249935241	1888	1888	1888	1888	0
331	20230731	151400	249935241	1888	1888	1888	1888	0
332	20230731	151300	249935241	1888	1888	1888	1888	234
333	20230731	151200	249493449	1890	1890	1890	1890	1
334	20230731	151100	249491559	1890	1890	1890	1890	0
335	20230731	151000	249491559	1890	1890	1890	1890	0
336	20230731	150900	249491559	1890	1890	1890	1890	0
337	20230731	150800	249491559	1890	1890	1890	1890	0
338	20230731	150700	249491559	1890	1890	1890	1890	53
339	20230731	150600	249391389	1888	1888	1888	1888	0
340	20230731	150500	249391389	1888	1888	1888	1888	10
341	20230731	150400	249372509	1888	1888	1888	1888	100
342	20230731	150300	249183709	1890	1890	1890	1890	0
343	20230731	150200	249183709	1890	1890	1890	1890	0
344	20230731	150100	249183709	1890	1890	1890	1890	0
345	20230731	150000	249183709	1890	1890	1890	1890	1
346	20230731	145900	249181819	1888	1888	1888	1888	0
347	20230731	145800	249181819	1888	1888	1888	1888	100
348	20230731	145700	248993019	1888	1888	1888	1888	681
349	20230731	145600	247707291	1889	1890	1890	1889	1011
350	20230731	145500	245797510	1889	1889	1889	1889	700
351	20230731	145400	244475210	1890	1890	1890	1890	10
352	20230731	145300	244456310	1889	1890	1890	1889	1570
353	20230731	145200	241490532	1889	1889	1889	1889	50
354	20230731	145100	241396082	1889	1889	1889	1889	759
355	20230731	145000	239962331	1891	1891	1891	1891	0
356	20230731	144900	239962331	1891	1891	1891	1891	0
357	20230731	144800	239962331	1891	1891	1891	1891	2
358	20230731	144700	239958549	1891	1889	1891	1889	873
359	20230731	144600	238309450	1891	1891	1891	1891	1722
360	20230731	144500	235053148	1891	1891	1891	1891	447
361	20230731	144400	234207871	1891	1891	1891	1891	5
362	20230731	144300	234198416	1891	1891	1891	1891	1500
363	20230731	144200	231361916	1889	1891	1891	1889	1340
364	20230731	144100	228828972	1890	1889	1890	1889	2768
365	20230731	144000	223597454	1890	1890	1890	1890	70
366	20230731	143900	223465154	1890	1887	1890	1887	1742
367	20230731	143800	220173883	1887	1886	1887	1886	257
368	20230731	143700	219689131	1885	1883	1885	1883	541
369	20230731	143600	218669942	1884	1883	1884	1883	401
370	20230731	143500	217914759	1882	1882	1882	1882	0
371	20230731	143400	217914759	1882	1882	1882	1882	8
372	20230731	143300	217899703	1884	1884	1884	1884	0
373	20230731	143200	217899703	1884	1884	1884	1884	1
374	20230731	143100	217897819	1883	1883	1883	1883	591
375	20230731	143000	216784966	1884	1884	1884	1884	80
376	20230731	142900	216634246	1884	1884	1884	1884	0
377	20230731	142800	216634246	1884	1884	1884	1884	0
378	20230731	142700	216634246	1884	1884	1884	1884	0
379	20230731	142600	216634246	1884	1884	1884	1884	0
380	20230731	142500	216634246	1884	1884	1884	1884	0
381	20230731	142400	216634246	1884	1884	1884	1884	100
382	20230731	142300	216445846	1884	1884	1884	1884	0
383	20230731	142200	216445846	1884	1884	1884	1884	0
384	20230731	142100	216445846	1884	1884	1884	1884	0
385	20230731	142000	216445846	1884	1883	1884	1883	250
386	20230731	141900	215974996	1882	1882	1882	1882	283
387	20230731	141800	215442390	1883	1883	1883	1883	0
388	20230731	141700	215442390	1883	1883	1883	1883	0
389	20230731	141600	215442390	1883	1883	1883	1883	0
390	20230731	141500	215442390	1883	1883	1883	1883	0
391	20230731	141400	215442390	1883	1883	1883	1883	110
392	20230731	141300	215235260	1883	1883	1883	1883	100
393	20230731	141200	215046960	1883	1883	1883	1883	2599
394	20230731	141100	210153043	1883	1883	1883	1883	2601
395	20230731	141000	205255360	1885	1885	1885	1885	0
396	20230731	140900	205255360	1885	1885	1885	1885	0
397	20230731	140800	205255360	1885	1885	1885	1885	0
398	20230731	140700	205255360	1885	1885	1885	1885	0
399	20230731	140600	205255360	1885	1885	1885	1885	0
400	20230731	140500	205255360	1885	1885	1885	1885	0
401	20230731	140400	205255360	1885	1885	1885	1885	500
402	20230731	140300	204312860	1885	1884	1885	1884	612
403	20230731	140200	203159837	1884	1883	1884	1883	800
404	20230731	140100	201652687	1882	1882	1882	1882	0
405	20230731	140000	201652687	1882	1881	1882	1881	1277
406	20230731	135900	199250398	1881	1881	1881	1881	710
407	20230731	135800	197914888	1881	1881	1881	1879	1106
408	20230731	135700	195834608	1882	1882	1882	1882	0
409	20230731	135600	195834608	1882	1882	1882	1882	0
410	20230731	135500	195834608	1882	1882	1882	1882	1
411	20230731	135400	195832726	1883	1883	1883	1883	108
412	20230731	135300	195629362	1884	1883	1884	1883	303
413	20230731	135200	195058560	1884	1885	1885	1884	28
414	20230731	135100	195005785	1884	1881	1884	1881	4218
415	20230731	135000	187062556	1880	1878	1880	1878	3124
416	20230731	134900	181190585	1878	1876	1878	1876	607
417	20230731	134800	180051154	1876	1876	1876	1876	0
418	20230731	134700	180051154	1876	1876	1876	1876	193
419	20230731	134600	179689086	1876	1876	1876	1876	0
420	20230731	134500	179689086	1876	1875	1876	1875	181
421	20230731	134400	179349710	1874	1874	1874	1874	759
422	20230731	134300	177927344	1874	1874	1874	1874	0
423	20230731	134200	177927344	1874	1874	1874	1874	0
424	20230731	134100	177927344	1874	1874	1874	1874	0
425	20230731	134000	177927344	1874	1874	1874	1874	0
426	20230731	133900	177927344	1874	1874	1874	1874	0
427	20230731	133800	177927344	1874	1874	1874	1874	0
428	20230731	133700	177927344	1874	1874	1874	1874	300
429	20230731	133600	177365144	1874	1874	1874	1874	0
430	20230731	133500	177365144	1874	1874	1874	1874	0
431	20230731	133400	177365144	1874	1875	1875	1874	342
432	20230731	133300	176724191	1875	1875	1875	1875	0
433	20230731	133200	176724191	1875	1875	1875	1875	0
434	20230731	133100	176724191	1875	1875	1875	1875	0
435	20230731	133000	176724191	1875	1875	1875	1875	0
436	20230731	132900	176724191	1875	1875	1875	1875	669
437	20230731	132800	175469816	1875	1876	1876	1875	1017
438	20230731	132700	173562683	1877	1877	1877	1877	0
439	20230731	132600	173562683	1877	1877	1877	1877	101
440	20230731	132500	173373106	1877	1877	1877	1877	0
441	20230731	132400	173373106	1877	1878	1878	1877	60
442	20230731	132300	173260464	1878	1878	1878	1878	0
443	20230731	132200	173260464	1878	1876	1878	1876	242
444	20230731	132100	172805998	1875	1874	1875	1873	806
445	20230731	132000	171295528	1874	1874	1874	1874	44
446	20230731	131900	171213072	1874	1872	1874	1872	1888
447	20230731	131800	167677027	1873	1873	1873	1873	0
448	20230731	131700	167677027	1873	1873	1873	1873	0
449	20230731	131600	167677027	1873	1871	1873	1871	500
450	20230731	131500	166740738	1870	1870	1870	1870	0
451	20230731	131400	166740738	1870	1870	1870	1870	0
452	20230731	131300	166740738	1870	1870	1870	1870	986
453	20230731	131200	164896918	1870	1870	1870	1870	1000
454	20230731	131100	163026918	1869	1869	1869	1869	0
455	20230731	131000	163026918	1869	1869	1869	1869	0
456	20230731	130900	163026918	1869	1869	1869	1869	0
457	20230731	130800	163026918	1869	1869	1869	1869	0
458	20230731	130700	163026918	1869	1869	1869	1869	0
459	20230731	130600	163026918	1869	1869	1869	1869	0
460	20230731	130500	163026918	1869	1869	1869	1869	0
461	20230731	130400	163026918	1869	1869	1869	1869	0
462	20230731	130300	163026918	1869	1869	1869	1869	1
463	20230731	130200	163025049	1870	1870	1870	1870	0
464	20230731	130100	163025049	1870	1870	1870	1870	1
465	20230731	130000	163023179	1870	1870	1870	1870	0
466	20230731	125900	163023179	1870	1870	1870	1870	0
467	20230731	125800	163023179	1870	1870	1870	1870	5
468	20230731	125700	163013829	1870	1870	1870	1870	200
469	20230731	125600	162639829	1870	1870	1870	1870	100
470	20230731	125500	162452829	1870	1867	1870	1867	7000
471	20230731	125400	149365274	1867	1867	1867	1867	0
472	20230731	125300	149365274	1867	1867	1867	1867	2000
473	20230731	125200	145631274	1867	1867	1867	1867	0
474	20230731	125100	145631274	1867	1867	1867	1867	0
475	20230731	125000	145631274	1867	1867	1867	1867	0
476	20230731	124900	145631274	1867	1867	1867	1867	0
477	20230731	124800	145631274	1867	1867	1867	1867	45
478	20230731	124700	145547259	1867	1867	1867	1867	540
479	20230731	124600	144539079	1867	1867	1867	1867	1500
480	20230731	124500	141738579	1866	1866	1866	1866	50
481	20230731	124400	141645279	1866	1866	1866	1866	218
482	20230731	124300	141238491	1864	1864	1864	1864	0
483	20230731	124200	141238491	1864	1864	1864	1864	0
484	20230731	124100	141238491	1864	1864	1864	1864	0
485	20230731	124000	141238491	1864	1864	1864	1864	0
486	20230731	123900	141238491	1864	1864	1864	1864	0
487	20230731	123800	141238491	1864	1864	1864	1864	0
488	20230731	123700	141238491	1864	1864	1864	1864	0
489	20230731	123600	141238491	1864	1864	1864	1864	29
490	20230731	123500	141184435	1864	1864	1864	1864	0
491	20230731	123400	141184435	1864	1864	1864	1864	0
492	20230731	123300	141184435	1864	1864	1864	1864	11
493	20230731	123200	141163931	1864	1864	1864	1864	0
494	20230731	123100	141163931	1864	1864	1864	1864	69
495	20230731	123000	141035315	1864	1864	1864	1864	50
496	20230731	122900	140942115	1864	1865	1865	1864	863
497	20230731	122800	139332750	1867	1867	1867	1867	0
498	20230731	122700	139332750	1867	1867	1867	1867	0
499	20230731	122600	139332750	1867	1867	1867	1867	0
500	20230731	122500	139332750	1867	1867	1867	1867	0
501	20230731	122400	139332750	1867	1867	1867	1867	0
502	20230731	122300	139332750	1867	1867	1867	1867	0
503	20230731	122200	139332750	1867	1867	1867	1867	0
504	20230731	122100	139332750	1867	1867	1867	1867	0
505	20230731	122000	139332750	1867	1867	1867	1867	0
506	20230731	121900	139332750	1867	1867	1867	1867	0
507	20230731	121800	139332750	1867	1867	1867	1867	0
508	20230731	121700	139332750	1867	1867	1867	1867	0
509	20230731	121600	139332750	1867	1867	1867	1867	20
510	20230731	121500	139295410	1867	1867	1867	1867	1
511	20230731	121400	139293543	1867	1867	1867	1867	0
512	20230731	121300	139293543	1867	1867	1867	1867	0
513	20230731	121200	139293543	1867	1867	1867	1867	0
514	20230731	121100	139293543	1867	1867	1867	1867	0
515	20230731	121000	139293543	1867	1867	1867	1867	0
516	20230731	120900	139293543	1867	1867	1867	1867	0
517	20230731	120800	139293543	1867	1867	1867	1867	0
518	20230731	120700	139293543	1867	1867	1867	1867	0
519	20230731	120600	139293543	1867	1867	1867	1867	11
520	20230731	120500	139273006	1867	1867	1867	1867	1000
521	20230731	120400	137406006	1867	1867	1867	1865	641
522	20230731	120300	136209297	1864	1865	1865	1864	3793
523	20230731	120200	129135605	1867	1867	1867	1867	0
524	20230731	120100	129135605	1867	1867	1867	1867	0
525	20230731	120000	129135605	1867	1867	1867	1867	0
526	20230731	115900	129135605	1867	1867	1867	1867	0
527	20230731	115800	129135605	1867	1867	1867	1867	100
528	20230731	115700	128948905	1867	1867	1867	1867	900
529	20230731	115600	127268605	1865	1865	1865	1865	200
530	20230731	115500	126895605	1866	1866	1866	1866	0
531	20230731	115400	126895605	1866	1866	1866	1866	0
532	20230731	115300	126895605	1866	1866	1866	1866	12
533	20230731	115200	126873213	1866	1865	1866	1865	900
534	20230731	115100	125193843	1858	1858	1858	1858	0
535	20230731	115000	125193843	1858	1858	1858	1858	0
536	20230731	114900	125193843	1858	1858	1858	1858	0
537	20230731	114800	125193843	1858	1858	1858	1858	0
538	20230731	114700	125193843	1858	1858	1858	1858	0
539	20230731	114600	125193843	1858	1858	1858	1858	37
540	20230731	114500	125125097	1858	1858	1858	1858	23
541	20230731	114400	125082363	1858	1860	1860	1858	226
542	20230731	114300	124662155	1866	1866	1866	1866	0
543	20230731	114200	124662155	1866	1866	1866	1866	627
544	20230731	114100	123492173	1866	1864	1866	1864	6000
545	20230731	114000	112298423	1862	1862	1862	1862	522
546	20230731	113900	111326459	1865	1865	1865	1865	0
547	20230731	113800	111326459	1865	1865	1865	1865	0
548	20230731	113700	111326459	1865	1865	1865	1865	600
549	20230731	113600	110207459	1865	1865	1865	1865	0
550	20230731	113500	110207459	1865	1865	1865	1865	0
551	20230731	113400	110207459	1865	1865	1865	1865	0
552	20230731	113300	110207459	1865	1865	1865	1865	0
553	20230731	113200	110207459	1865	1865	1865	1865	0
554	20230731	113100	110207459	1865	1865	1865	1865	0
555	20230731	113000	110207459	1865	1865	1865	1865	0
556	20230731	112900	110207459	1865	1865	1865	1865	0
557	20230731	112800	110207459	1865	1865	1865	1865	0
558	20230731	112700	110207459	1865	1865	1865	1865	50
559	20230731	112600	110114209	1866	1866	1866	1866	0
560	20230731	112500	110114209	1866	1866	1866	1866	0
561	20230731	112400	110114209	1866	1866	1866	1866	0
562	20230731	112300	110114209	1866	1866	1866	1866	0
563	20230731	112200	110114209	1866	1866	1866	1866	0
564	20230731	112100	110114209	1866	1866	1866	1866	0
565	20230731	112000	110114209	1866	1866	1866	1865	173
566	20230731	111900	109791444	1866	1866	1866	1866	30
567	20230731	111800	109735464	1868	1868	1868	1868	10
568	20230731	111700	109716784	1868	1868	1868	1868	0
569	20230731	111600	109716784	1868	1867	1868	1867	304
570	20230731	111500	109148916	1867	1869	1869	1867	626
571	20230731	111400	107980020	1869	1869	1869	1869	700
572	20230731	111300	106671720	1870	1870	1870	1870	2
573	20230731	111200	106667980	1869	1869	1869	1869	0
574	20230731	111100	106667980	1869	1869	1869	1869	100
575	20230731	111000	106481080	1869	1869	1869	1869	158
576	20230731	110900	106185778	1869	1869	1869	1869	0
577	20230731	110800	106185778	1869	1869	1869	1869	0
578	20230731	110700	106185778	1869	1866	1869	1866	120
579	20230731	110600	105961799	1865	1865	1865	1864	1568
580	20230731	110500	103037679	1865	1865	1865	1865	0
581	20230731	110400	103037679	1865	1865	1865	1865	1100
582	20230731	110300	100986179	1864	1864	1864	1864	20
583	20230731	110200	100948899	1863	1863	1863	1863	1136
584	20230731	110100	98832531	1863	1863	1863	1863	0
585	20230731	110000	98832531	1863	1863	1863	1863	0
586	20230731	105900	98832531	1863	1863	1863	1863	0
587	20230731	105800	98832531	1863	1863	1863	1863	0
588	20230731	105700	98832531	1863	1863	1863	1863	0
589	20230731	105600	98832531	1863	1863	1863	1863	0
590	20230731	105500	98832531	1863	1863	1863	1863	1000
591	20230731	105400	96969531	1863	1863	1863	1863	11
592	20230731	105300	96949038	1862	1862	1862	1862	0
593	20230731	105200	96949038	1862	1859	1862	1859	10462
594	20230731	105100	77474855	1861	1861	1861	1861	10
595	20230731	105000	77456245	1862	1862	1862	1862	0
596	20230731	104900	77456245	1862	1862	1862	1862	0
597	20230731	104800	77456245	1862	1862	1862	1862	0
598	20230731	104700	77456245	1862	1862	1862	1862	5
599	20230731	104600	77446935	1859	1859	1859	1859	231
600	20230731	104500	77017506	1862	1863	1863	1862	8018
601	20230731	104400	62082989	1864	1864	1864	1864	2000
602	20230731	104300	58354989	1862	1862	1862	1862	0
603	20230731	104200	58354989	1862	1862	1862	1862	0
604	20230731	104100	58354989	1862	1862	1862	1861	232
605	20230731	104000	57923065	1861	1861	1861	1861	0
606	20230731	103900	57923065	1861	1860	1861	1860	2214
607	20230731	103800	53803337	1860	1860	1860	1860	0
608	20230731	103700	53803337	1860	1860	1860	1860	5
609	20230731	103600	53794037	1860	1859	1860	1859	10
610	20230731	103500	53775446	1859	1858	1859	1858	8
611	20230731	103400	53760579	1858	1856	1858	1856	223
612	20230731	103300	53346675	1855	1855	1855	1855	27
613	20230731	103200	53296590	1855	1858	1858	1855	544
614	20230731	103100	52286492	1858	1861	1861	1858	1104
615	20230731	103000	50232260	1861	1861	1861	1861	100
616	20230731	102900	50046160	1861	1859	1861	1859	200
617	20230731	102800	49674027	1859	1859	1859	1859	100
618	20230731	102700	49488127	1856	1854	1856	1854	51
619	20230731	102600	49393571	1853	1853	1853	1853	0
620	20230731	102500	49393571	1853	1853	1853	1853	0
621	20230731	102400	49393571	1853	1853	1853	1853	0
622	20230731	102300	49393571	1853	1853	1853	1853	58
623	20230731	102200	49286097	1853	1852	1853	1852	1050
624	20230731	102100	47340497	1852	1852	1852	1852	83
625	20230731	102000	47186781	1852	1852	1852	1852	2616
626	20230731	101900	42341949	1852	1852	1852	1852	90
627	20230731	101800	42175269	1852	1852	1852	1852	5
628	20230731	101700	42166009	1849	1849	1849	1849	80
629	20230731	101600	42018089	1849	1849	1849	1849	0
630	20230731	101500	42018089	1849	1849	1849	1849	0
631	20230731	101400	42018089	1849	1849	1849	1849	0
632	20230731	101300	42018089	1849	1849	1849	1849	0
633	20230731	101200	42018089	1849	1849	1849	1849	300
634	20230731	101100	41463389	1849	1849	1849	1849	0
635	20230731	101000	41463389	1849	1849	1849	1849	8
636	20230731	100900	41448597	1851	1848	1851	1848	1921
637	20230731	100800	37895004	1847	1847	1847	1847	10
638	20230731	100700	37876534	1847	1847	1847	1847	2
639	20230731	100600	37872840	1846	1845	1846	1845	262
640	20230731	100500	37389261	1845	1845	1845	1845	1
641	20230731	100400	37387416	1844	1844	1844	1844	0
642	20230731	100300	37387416	1844	1844	1844	1844	483
643	20230731	100200	36496764	1843	1843	1843	1843	330
644	20230731	100100	35888574	1844	1844	1844	1844	0
645	20230731	100000	35888574	1844	1844	1844	1844	0
646	20230731	095900	35888574	1844	1844	1844	1844	0
647	20230731	095800	35888574	1844	1844	1844	1844	0
648	20230731	095700	35888574	1844	1844	1844	1844	1400
649	20230731	095600	33306974	1844	1844	1844	1844	0
650	20230731	095500	33306974	1844	1844	1844	1844	0
651	20230731	095400	33306974	1844	1844	1844	1844	1
652	20230731	095300	33305130	1840	1841	1841	1840	137
653	20230731	095200	33053043	1841	1841	1841	1841	0
654	20230731	095100	33053043	1841	1841	1841	1841	0
655	20230731	095000	33053043	1841	1841	1841	1841	2
656	20230731	094900	33049361	1840	1841	1841	1840	588
657	20230731	094800	31967408	1844	1844	1844	1844	10
658	20230731	094700	31948968	1844	1844	1844	1844	0
659	20230731	094600	31948968	1844	1844	1844	1844	5
660	20230731	094500	31939748	1841	1841	1841	1841	0
661	20230731	094400	31939748	1841	1841	1841	1841	100
662	20230731	094300	31755648	1841	1843	1843	1841	255
663	20230731	094200	31286073	1843	1843	1843	1843	10
664	20230731	094100	31267643	1843	1844	1845	1843	44
665	20230731	094000	31186536	1843	1843	1843	1843	0
666	20230731	093900	31186536	1843	1843	1843	1843	354
667	20230731	093800	30534114	1843	1843	1843	1843	21
668	20230731	093700	30495411	1843	1843	1843	1843	1
669	20230731	093600	30493568	1843	1843	1843	1843	300
670	20230731	093500	29940668	1843	1843	1843	1843	16
671	20230731	093400	29911180	1843	1843	1843	1843	105
672	20230731	093300	29717665	1843	1841	1843	1841	112
673	20230731	093200	29511269	1841	1841	1841	1841	1
674	20230731	093100	29509428	1846	1846	1846	1846	11
675	20230731	093000	29489122	1847	1847	1847	1847	0
676	20230731	092900	29489122	1847	1847	1847	1847	0
677	20230731	092800	29489122	1847	1847	1847	1847	100
678	20230731	092700	29304422	1840	1840	1840	1840	0
679	20230731	092600	29304422	1840	1840	1840	1840	667
680	20230731	092500	28077142	1840	1840	1840	1840	344
681	20230731	092400	27444182	1840	1840	1840	1840	0
682	20230731	092300	27444182	1840	1840	1840	1840	0
683	20230731	092200	27444182	1840	1840	1840	1840	0
684	20230731	092100	27444182	1840	1840	1840	1840	100
685	20230731	092000	27260182	1838	1838	1838	1838	0
686	20230731	091900	27260182	1838	1838	1838	1838	2108
687	20230731	091800	23385678	1838	1838	1838	1838	119
688	20230731	091700	23166956	1838	1838	1838	1838	60
689	20230731	091600	23056676	1838	1842	1842	1838	1336
690	20230731	091500	20599044	1842	1842	1842	1842	0
691	20230731	091400	20599044	1842	1849	1852	1840	4822
692	20230731	091300	11716357	1852	1852	1852	1852	280
693	20230731	091200	11197797	1852	1847	1852	1847	101
694	20230731	091100	11011245	1849	1852	1852	1849	253
695	20230731	091000	10543388	1852	1849	1852	1845	1790
696	20230731	090900	7230130	1849	1849	1849	1849	1
697	20230731	090800	7228281	1842	1842	1842	1842	0
698	20230731	090700	7228281	1842	1847	1847	1842	340
699	20230731	090600	6600736	1847	1847	1847	1847	1
700	20230731	090500	6598889	1847	1847	1847	1847	6
701	20230731	090400	6587807	1835	1835	1835	1835	0
702	20230731	090300	6587807	1835	1837	1847	1835	1154
703	20230731	090200	4469469	1837	1836	1837	1836	52
704	20230731	090100	4373948	1836	1835	1836	1835	155
705	20230731	090000	4089423	1833	1833	1833	1833	2231