KissMeData/058400/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192500	133250287	923	923	923	923	1495
3	20230731	192400	133250287	923	923	923	923	0
4	20230731	192300	133250287	923	923	923	923	0
5	20230731	192200	133250287	923	923	923	923	0
6	20230731	192100	133250287	923	923	923	923	0
7	20230731	192000	133250287	923	923	923	923	0
8	20230731	191900	133250287	923	923	923	923	0
9	20230731	191800	133250287	923	923	923	923	0
10	20230731	191700	133250287	923	923	923	923	0
11	20230731	191600	133250287	923	923	923	923	0
12	20230731	191500	133250287	923	923	923	923	0
13	20230731	191400	133250287	923	923	923	923	0
14	20230731	191300	133250287	923	923	923	923	0
15	20230731	191200	133250287	923	923	923	923	0
16	20230731	191100	133250287	923	923	923	923	0
17	20230731	191000	133250287	923	923	923	923	0
18	20230731	190900	133250287	923	923	923	923	0
19	20230731	190800	133250287	923	923	923	923	0
20	20230731	190700	133250287	923	923	923	923	0
21	20230731	190600	133250287	923	923	923	923	0
22	20230731	190500	133250287	923	923	923	923	0
23	20230731	190400	133250287	923	923	923	923	0
24	20230731	190300	133250287	923	923	923	923	0
25	20230731	190200	133250287	923	923	923	923	0
26	20230731	190100	133250287	923	923	923	923	0
27	20230731	190000	133250287	923	923	923	923	0
28	20230731	185900	133250287	923	923	923	923	0
29	20230731	185800	133250287	923	923	923	923	0
30	20230731	185700	133250287	923	923	923	923	0
31	20230731	185600	133250287	923	923	923	923	0
32	20230731	185500	133250287	923	923	923	923	1495
33	20230731	185400	133250287	923	923	923	923	0
34	20230731	185300	133250287	923	923	923	923	0
35	20230731	185200	133250287	923	923	923	923	0
36	20230731	185100	133250287	923	923	923	923	0
37	20230731	185000	133250287	923	923	923	923	0
38	20230731	184900	133250287	923	923	923	923	0
39	20230731	184800	133250287	923	923	923	923	0
40	20230731	184700	133250287	923	923	923	923	0
41	20230731	184600	133250287	923	923	923	923	0
42	20230731	184500	133250287	923	923	923	923	0
43	20230731	184400	133250287	923	923	923	923	0
44	20230731	184300	133250287	923	923	923	923	0
45	20230731	184200	133250287	923	923	923	923	0
46	20230731	184100	133250287	923	923	923	923	0
47	20230731	184000	133250287	923	923	923	923	0
48	20230731	183900	133250287	923	923	923	923	0
49	20230731	183800	133250287	923	923	923	923	0
50	20230731	183700	133250287	923	923	923	923	0
51	20230731	183600	133250287	923	923	923	923	0
52	20230731	183500	133250287	923	923	923	923	0
53	20230731	183400	133250287	923	923	923	923	0
54	20230731	183300	133250287	923	923	923	923	0
55	20230731	183200	133250287	923	923	923	923	0
56	20230731	183100	133250287	923	923	923	923	0
57	20230731	183000	133250287	923	923	923	923	0
58	20230731	182900	133250287	923	923	923	923	0
59	20230731	182800	133250287	923	923	923	923	0
60	20230731	182700	133250287	923	923	923	923	0
61	20230731	182600	133250287	923	923	923	923	0
62	20230731	182500	133250287	923	923	923	923	1495
63	20230731	182400	133250287	923	923	923	923	0
64	20230731	182300	133250287	923	923	923	923	0
65	20230731	182200	133250287	923	923	923	923	0
66	20230731	182100	133250287	923	923	923	923	0
67	20230731	182000	133250287	923	923	923	923	0
68	20230731	181900	133250287	923	923	923	923	0
69	20230731	181800	133250287	923	923	923	923	0
70	20230731	181700	133250287	923	923	923	923	0
71	20230731	181600	133250287	923	923	923	923	0
72	20230731	181500	133250287	923	923	923	923	0
73	20230731	181400	133250287	923	923	923	923	0
74	20230731	181300	133250287	923	923	923	923	0
75	20230731	181200	133250287	923	923	923	923	0
76	20230731	181100	133250287	923	923	923	923	0
77	20230731	181000	133250287	923	923	923	923	0
78	20230731	180900	133250287	923	923	923	923	0
79	20230731	180800	133250287	923	923	923	923	0
80	20230731	180700	133250287	923	923	923	923	0
81	20230731	180600	133250287	923	923	923	923	0
82	20230731	180500	133250287	923	923	923	923	0
83	20230731	180400	133250287	923	923	923	923	0
84	20230731	180300	133250287	923	923	923	923	0
85	20230731	180200	133250287	923	923	923	923	0
86	20230731	180100	133250287	923	923	923	923	0
87	20230731	180000	133250287	923	923	923	923	0
88	20230731	175900	133250287	923	923	923	923	0
89	20230731	175800	133250287	923	923	923	923	0
90	20230731	175700	133250287	923	923	923	923	0
91	20230731	175600	133250287	923	923	923	923	0
92	20230731	175500	133250287	923	923	923	923	1495
93	20230731	175400	133250287	923	923	923	923	0
94	20230731	175300	133250287	923	923	923	923	0
95	20230731	175200	133250287	923	923	923	923	0
96	20230731	175100	133250287	923	923	923	923	0
97	20230731	175000	133250287	923	923	923	923	0
98	20230731	174900	133250287	923	923	923	923	0
99	20230731	174800	133250287	923	923	923	923	0
100	20230731	174700	133250287	923	923	923	923	0
101	20230731	174600	133250287	923	923	923	923	0
102	20230731	174500	133250287	923	923	923	923	0
103	20230731	174400	133250287	923	923	923	923	0
104	20230731	174300	133250287	923	923	923	923	0
105	20230731	174200	133250287	923	923	923	923	0
106	20230731	174100	133250287	923	923	923	923	0
107	20230731	174000	133250287	923	923	923	923	0
108	20230731	173900	133250287	923	923	923	923	0
109	20230731	173800	133250287	923	923	923	923	0
110	20230731	173700	133250287	923	923	923	923	0
111	20230731	173600	133250287	923	923	923	923	0
112	20230731	173500	133250287	923	923	923	923	0
113	20230731	173400	133250287	923	923	923	923	0
114	20230731	173300	133250287	923	923	923	923	0
115	20230731	173200	133250287	923	923	923	923	0
116	20230731	173100	133250287	923	923	923	923	0
117	20230731	173000	133250287	923	923	923	923	0
118	20230731	172900	133250287	923	923	923	923	0
119	20230731	172800	133250287	923	923	923	923	0
120	20230731	172700	133250287	923	923	923	923	0
121	20230731	172600	133250287	923	923	923	923	0
122	20230731	172500	133250287	923	923	923	923	1495
123	20230731	172400	133250287	923	923	923	923	0
124	20230731	172300	133250287	923	923	923	923	0
125	20230731	172200	133250287	923	923	923	923	0
126	20230731	172100	133250287	923	923	923	923	0
127	20230731	172000	133250287	923	923	923	923	0
128	20230731	171900	133250287	923	923	923	923	0
129	20230731	171800	133250287	923	923	923	923	0
130	20230731	171700	133250287	923	923	923	923	0
131	20230731	171600	133250287	923	923	923	923	0
132	20230731	171500	133250287	923	923	923	923	0
133	20230731	171400	133250287	923	923	923	923	0
134	20230731	171300	133250287	923	923	923	923	0
135	20230731	171200	133250287	923	923	923	923	0
136	20230731	171100	133250287	923	923	923	923	0
137	20230731	171000	133250287	923	923	923	923	0
138	20230731	170900	133250287	923	923	923	923	0
139	20230731	170800	133250287	923	923	923	923	0
140	20230731	170700	133250287	923	923	923	923	0
141	20230731	170600	133250287	923	923	923	923	0
142	20230731	170500	133250287	923	923	923	923	0
143	20230731	170400	133250287	923	923	923	923	0
144	20230731	170300	133250287	923	923	923	923	0
145	20230731	170200	133250287	923	923	923	923	0
146	20230731	170100	133250287	923	923	923	923	0
147	20230731	170000	133250287	923	923	923	923	0
148	20230731	165900	133250287	923	923	923	923	0
149	20230731	165800	133250287	923	923	923	923	0
150	20230731	165700	133250287	923	923	923	923	0
151	20230731	165600	133250287	923	923	923	923	0
152	20230731	165500	133250287	923	923	923	923	1495
153	20230731	165400	133250287	923	923	923	923	0
154	20230731	165300	133250287	923	923	923	923	0
155	20230731	165200	133250287	923	923	923	923	0
156	20230731	165100	133250287	923	923	923	923	0
157	20230731	165000	133250287	923	923	923	923	0
158	20230731	164900	133250287	923	923	923	923	0
159	20230731	164800	133250287	923	923	923	923	0
160	20230731	164700	133250287	923	923	923	923	0
161	20230731	164600	133250287	923	923	923	923	0
162	20230731	164500	133250287	923	923	923	923	0
163	20230731	164400	133250287	923	923	923	923	0
164	20230731	164300	133250287	923	923	923	923	0
165	20230731	164200	133250287	923	923	923	923	0
166	20230731	164100	133250287	923	923	923	923	0
167	20230731	164000	133250287	923	923	923	923	0
168	20230731	163900	133250287	923	923	923	923	0
169	20230731	163800	133250287	923	923	923	923	0
170	20230731	163700	133250287	923	923	923	923	0
171	20230731	163600	133250287	923	923	923	923	0
172	20230731	163500	133250287	923	923	923	923	0
173	20230731	163400	133250287	923	923	923	923	0
174	20230731	163300	133250287	923	923	923	923	0
175	20230731	163200	133250287	923	923	923	923	0
176	20230731	163100	133250287	923	923	923	923	0
177	20230731	163000	133250287	923	923	923	923	0
178	20230731	162900	133250287	923	923	923	923	0
179	20230731	162800	133250287	923	923	923	923	0
180	20230731	162700	133250287	923	923	923	923	0
181	20230731	162600	133250287	923	923	923	923	0
182	20230731	162500	133250287	923	923	923	923	1495
183	20230731	162400	133250287	923	923	923	923	0
184	20230731	162300	133250287	923	923	923	923	0
185	20230731	162200	133250287	923	923	923	923	0
186	20230731	162100	133250287	923	923	923	923	0
187	20230731	162000	133250287	923	923	923	923	0
188	20230731	161900	133250287	923	923	923	923	0
189	20230731	161800	133250287	923	923	923	923	0
190	20230731	161700	133250287	923	923	923	923	0
191	20230731	161600	133250287	923	923	923	923	0
192	20230731	161500	133250287	923	923	923	923	0
193	20230731	161400	133250287	923	923	923	923	0
194	20230731	161300	133250287	923	923	923	923	0
195	20230731	161200	133250287	923	923	923	923	0
196	20230731	161100	133250287	923	923	923	923	0
197	20230731	161000	133250287	923	923	923	923	0
198	20230731	160900	133250287	923	923	923	923	0
199	20230731	160800	133250287	923	923	923	923	0
200	20230731	160700	133250287	923	923	923	923	0
201	20230731	160600	133250287	923	923	923	923	0
202	20230731	160500	133250287	923	923	923	923	0
203	20230731	160400	133250287	923	923	923	923	0
204	20230731	160300	133250287	923	923	923	923	0
205	20230731	160200	133250287	923	923	923	923	0
206	20230731	160100	133250287	923	923	923	923	0
207	20230731	160000	133250287	923	923	923	923	0
208	20230731	155900	133250287	923	923	923	923	0
209	20230731	155800	133250287	923	923	923	923	0
210	20230731	155700	133250287	923	923	923	923	0
211	20230731	155600	133250287	923	923	923	923	0
212	20230731	155500	133250287	923	923	923	923	1495
213	20230731	155400	133250287	923	923	923	923	0
214	20230731	155300	133250287	923	923	923	923	0
215	20230731	155200	133250287	923	923	923	923	0
216	20230731	155100	133250287	923	923	923	923	0
217	20230731	155000	133250287	923	923	923	923	0
218	20230731	154900	133250287	923	923	923	923	0
219	20230731	154800	133250287	923	923	923	923	0
220	20230731	154700	133250287	923	923	923	923	0
221	20230731	154600	133250287	923	923	923	923	0
222	20230731	154500	133250287	923	923	923	923	0
223	20230731	154400	133250287	923	923	923	923	0
224	20230731	154300	133250287	923	923	923	923	0
225	20230731	154200	133250287	923	923	923	923	0
226	20230731	154100	133250287	923	923	923	923	0
227	20230731	154000	133250287	923	923	923	923	0
228	20230731	153900	133250287	923	923	923	923	0
229	20230731	153800	133250287	923	923	923	923	0
230	20230731	153700	133250287	923	923	923	923	0
231	20230731	153600	133250287	923	923	923	923	0
232	20230731	153500	133250287	923	923	923	923	0
233	20230731	153400	133250287	923	923	923	923	0
234	20230731	153300	133250287	923	923	923	923	0
235	20230731	153200	133250287	923	923	923	923	0
236	20230731	153100	133250287	923	923	923	923	0
237	20230731	153000	133250287	923	923	923	923	1495
238	20230731	152900	131870402	923	923	923	923	0
239	20230731	152800	131870402	923	923	923	923	0
240	20230731	152700	131870402	923	923	923	923	0
241	20230731	152600	131870402	923	923	923	923	0
242	20230731	152500	131870402	923	923	923	923	0
243	20230731	152400	131870402	923	923	923	923	0
244	20230731	152300	131870402	923	923	923	923	0
245	20230731	152200	131870402	923	923	923	923	0
246	20230731	152100	131870402	923	923	923	923	0
247	20230731	152000	131870402	923	923	923	923	0
248	20230731	151900	131870402	923	922	923	922	300
249	20230731	151800	131593801	922	923	924	920	4226
250	20230731	151700	127698067	923	923	923	923	1
251	20230731	151600	127697144	921	923	923	921	239
252	20230731	151500	127476898	922	923	923	922	3
253	20230731	151400	127474131	922	923	923	922	32
254	20230731	151300	127444626	922	923	923	922	676
255	20230731	151200	126821304	923	923	923	923	0
256	20230731	151100	126821304	923	921	923	921	3079
257	20230731	151000	123984539	920	920	920	920	11
258	20230731	150900	123974419	921	921	921	921	0
259	20230731	150800	123974419	921	920	921	920	649
260	20230731	150700	123377338	920	920	920	920	0
261	20230731	150600	123377338	920	920	920	920	2
262	20230731	150500	123375498	921	921	921	921	1
263	20230731	150400	123374577	921	921	921	921	2
264	20230731	150300	123372735	918	918	918	918	0
265	20230731	150200	123372735	918	919	919	918	407
266	20230731	150100	122999053	921	921	921	921	0
267	20230731	150000	122999053	921	921	921	921	0
268	20230731	145900	122999053	921	921	921	921	0
269	20230731	145800	122999053	921	921	921	921	7
270	20230731	145700	122992606	919	920	920	919	6
271	20230731	145600	122987090	921	921	921	921	0
272	20230731	145500	122987090	921	921	921	921	0
273	20230731	145400	122987090	921	921	921	921	6
274	20230731	145300	122981564	921	921	921	921	3000
275	20230731	145200	120218564	921	921	921	921	3
276	20230731	145100	120215801	921	921	921	921	0
277	20230731	145000	120215801	921	921	921	921	0
278	20230731	144900	120215801	921	921	921	921	0
279	20230731	144800	120215801	921	921	921	921	0
280	20230731	144700	120215801	921	921	921	921	0
281	20230731	144600	120215801	921	921	921	921	2
282	20230731	144500	120213959	921	921	921	921	0
283	20230731	144400	120213959	921	921	921	921	0
284	20230731	144300	120213959	921	921	921	921	1
285	20230731	144200	120213038	919	920	920	919	13
286	20230731	144100	120201084	920	920	920	920	0
287	20230731	144000	120201084	920	920	920	920	4
288	20230731	143900	120197404	920	920	920	920	0
289	20230731	143800	120197404	920	920	920	920	1
290	20230731	143700	120196484	921	921	921	921	0
291	20230731	143600	120196484	921	919	921	919	946
292	20230731	143500	119327108	919	919	919	919	0
293	20230731	143400	119327108	919	919	919	919	0
294	20230731	143300	119327108	919	919	919	919	0
295	20230731	143200	119327108	919	919	919	919	1
296	20230731	143100	119326189	919	919	919	919	0
297	20230731	143000	119326189	919	919	919	919	5
298	20230731	142900	119321594	919	919	919	919	1001
299	20230731	142800	118401675	919	919	919	919	1
300	20230731	142700	118400756	917	919	919	917	12
301	20230731	142600	118389748	917	917	917	917	0
302	20230731	142500	118389748	917	917	917	917	0
303	20230731	142400	118389748	917	917	917	917	0
304	20230731	142300	118389748	917	917	917	917	0
305	20230731	142200	118389748	917	917	917	917	0
306	20230731	142100	118389748	917	917	917	917	0
307	20230731	142000	118389748	917	917	917	917	0
308	20230731	141900	118389748	917	917	917	917	5033
309	20230731	141800	113774487	917	916	917	915	4773
310	20230731	141700	109397649	917	917	917	917	2
311	20230731	141600	109395815	917	917	917	917	2
312	20230731	141500	109393981	917	917	917	917	0
313	20230731	141400	109393981	917	917	917	917	0
314	20230731	141300	109393981	917	918	918	917	49
315	20230731	141200	109349047	919	919	919	919	0
316	20230731	141100	109349047	919	919	919	919	0
317	20230731	141000	109349047	919	919	919	919	500
318	20230731	140900	108889547	919	919	919	919	0
319	20230731	140800	108889547	919	919	919	919	0
320	20230731	140700	108889547	919	919	919	919	0
321	20230731	140600	108889547	919	919	919	919	0
322	20230731	140500	108889547	919	919	919	919	0
323	20230731	140400	108889547	919	919	919	919	0
324	20230731	140300	108889547	919	919	919	919	1
325	20230731	140200	108888628	919	919	919	919	0
326	20230731	140100	108888628	919	919	919	919	0
327	20230731	140000	108888628	919	919	919	919	1
328	20230731	135900	108887709	919	919	919	919	7
329	20230731	135800	108881276	918	918	918	918	0
330	20230731	135700	108881276	918	918	918	918	189
331	20230731	135600	108707774	918	919	919	918	12
332	20230731	135500	108696755	919	919	919	919	0
333	20230731	135400	108696755	919	919	919	919	0
334	20230731	135300	108696755	919	919	919	919	0
335	20230731	135200	108696755	919	920	921	919	1048
336	20230731	135100	107733141	919	919	919	919	5
337	20230731	135000	107728546	919	920	921	919	1001
338	20230731	134900	106808125	921	921	921	921	1
339	20230731	134800	106807204	921	921	921	921	0
340	20230731	134700	106807204	921	920	921	920	1000
341	20230731	134600	105887203	920	920	920	920	0
342	20230731	134500	105887203	920	920	920	920	1
343	20230731	134400	105886283	920	920	920	920	0
344	20230731	134300	105886283	920	920	920	920	289
345	20230731	134200	105620403	919	918	919	918	7674
346	20230731	134100	98572042	917	917	917	917	30
347	20230731	134000	98544532	917	917	917	917	5924
348	20230731	133900	93112224	917	917	917	917	0
349	20230731	133800	93112224	917	917	917	917	10001
350	20230731	133700	83941307	915	915	915	915	0
351	20230731	133600	83941307	915	915	915	915	15
352	20230731	133500	83927582	917	917	917	917	5
353	20230731	133400	83922997	915	917	917	915	8
354	20230731	133300	83915672	917	917	917	917	3
355	20230731	133200	83912921	917	917	917	917	3
356	20230731	133100	83910170	915	915	915	915	0
357	20230731	133000	83910170	915	915	915	915	0
358	20230731	132900	83910170	915	915	915	915	0
359	20230731	132800	83910170	915	915	915	915	0
360	20230731	132700	83910170	915	915	915	915	0
361	20230731	132600	83910170	915	915	915	915	0
362	20230731	132500	83910170	915	915	915	915	15938
363	20230731	132400	69326900	914	914	914	914	39
364	20230731	132300	69291254	915	916	916	915	6614
365	20230731	132200	63235475	916	916	916	916	80
366	20230731	132100	63162195	917	917	917	917	1
367	20230731	132000	63161278	917	917	917	917	0
368	20230731	131900	63161278	917	917	917	917	0
369	20230731	131800	63161278	917	917	917	917	2
370	20230731	131700	63159444	918	918	918	918	5
371	20230731	131600	63154854	916	917	917	916	527
372	20230731	131500	62671603	917	917	917	917	26
373	20230731	131400	62647761	917	917	917	917	4
374	20230731	131300	62644093	917	917	917	917	0
375	20230731	131200	62644093	917	917	917	917	1
376	20230731	131100	62643176	917	917	917	917	0
377	20230731	131000	62643176	917	916	917	916	626
378	20230731	130900	62069755	917	917	917	917	0
379	20230731	130800	62069755	917	917	917	917	0
380	20230731	130700	62069755	917	917	917	917	1
381	20230731	130600	62068838	917	917	917	917	1
382	20230731	130500	62067921	918	918	918	918	4
383	20230731	130400	62064249	918	918	918	918	1
384	20230731	130300	62063331	916	917	917	916	15
385	20230731	130200	62049589	918	918	918	918	9
386	20230731	130100	62041327	918	918	918	918	0
387	20230731	130000	62041327	918	918	918	918	0
388	20230731	125900	62041327	918	918	918	918	53
389	20230731	125800	61992673	918	918	918	918	28
390	20230731	125700	61966969	918	918	918	918	0
391	20230731	125600	61966969	918	918	918	918	1
392	20230731	125500	61966051	919	919	919	919	0
393	20230731	125400	61966051	919	919	919	919	0
394	20230731	125300	61966051	919	919	919	919	0
395	20230731	125200	61966051	919	918	919	918	3
396	20230731	125100	61963295	919	919	919	919	0
397	20230731	125000	61963295	919	919	919	919	0
398	20230731	124900	61963295	919	919	919	919	0
399	20230731	124800	61963295	919	919	919	919	1000
400	20230731	124700	61044295	919	919	919	919	601
401	20230731	124600	60491976	919	919	919	919	605
402	20230731	124500	59935981	915	915	915	915	5355
403	20230731	124400	55036156	919	919	919	919	0
404	20230731	124300	55036156	919	919	919	919	603
405	20230731	124200	54481999	920	920	920	920	10
406	20230731	124100	54472799	915	915	915	915	8
407	20230731	124000	54465479	920	920	920	920	0
408	20230731	123900	54465479	920	920	920	920	9
409	20230731	123800	54457199	915	915	915	915	100
410	20230731	123700	54365699	915	915	915	915	700
411	20230731	123600	53725199	915	915	915	915	0
412	20230731	123500	53725199	915	915	915	915	0
413	20230731	123400	53725199	915	919	919	915	300
414	20230731	123300	53450689	920	920	920	920	49
415	20230731	123200	53405609	920	920	920	920	1
416	20230731	123100	53404689	920	920	920	920	10
417	20230731	123000	53395489	920	920	920	920	0
418	20230731	122900	53395489	920	920	920	920	1
419	20230731	122800	53394569	920	920	920	920	1812
420	20230731	122700	51727529	920	920	920	920	190
421	20230731	122600	51552729	920	920	920	920	0
422	20230731	122500	51552729	920	920	920	920	1
423	20230731	122400	51551809	920	920	920	920	0
424	20230731	122300	51551809	920	920	920	920	2
425	20230731	122200	51549969	914	919	919	914	7
426	20230731	122100	51543555	920	920	920	920	907
427	20230731	122000	50709115	920	921	921	920	200
428	20230731	121900	50525114	922	924	924	922	205
429	20230731	121800	50335698	923	923	923	923	957
430	20230731	121700	49452387	923	919	923	919	9352
431	20230731	121600	40836489	919	919	919	919	0
432	20230731	121500	40836489	919	918	919	918	1964
433	20230731	121400	39033519	918	918	918	918	1
434	20230731	121300	39032601	918	918	918	918	0
435	20230731	121200	39032601	918	918	918	918	0
436	20230731	121100	39032601	918	918	918	918	0
437	20230731	121000	39032601	918	918	918	918	4
438	20230731	120900	39028929	912	912	912	912	0
439	20230731	120800	39028929	912	919	919	912	111
440	20230731	120700	38927690	919	915	919	915	14004
441	20230731	120600	26075178	915	915	915	915	12
442	20230731	120500	26064198	915	915	915	915	56
443	20230731	120400	26012958	911	911	911	911	39
444	20230731	120300	25977429	911	911	911	911	77
445	20230731	120200	25907282	911	911	911	911	0
446	20230731	120100	25907282	911	911	911	911	0
447	20230731	120000	25907282	911	911	911	911	0
448	20230731	115900	25907282	911	911	911	910	33
449	20230731	115800	25877239	911	911	911	911	10
450	20230731	115700	25868129	911	911	911	911	0
451	20230731	115600	25868129	911	912	912	911	523
452	20230731	115500	25391176	912	912	912	912	0
453	20230731	115400	25391176	912	912	912	912	0
454	20230731	115300	25391176	912	912	912	912	0
455	20230731	115200	25391176	912	912	912	912	8
456	20230731	115100	25383880	912	912	912	912	0
457	20230731	115000	25383880	912	912	912	910	560
458	20230731	114900	24873645	912	912	912	912	0
459	20230731	114800	24873645	912	911	912	911	809
460	20230731	114700	24136641	912	912	912	912	1
461	20230731	114600	24135729	912	913	913	912	63
462	20230731	114500	24078260	913	913	913	913	11
463	20230731	114400	24068217	915	915	915	915	0
464	20230731	114300	24068217	915	915	915	915	0
465	20230731	114200	24068217	915	915	915	915	1
466	20230731	114100	24067302	915	915	915	915	0
467	20230731	114000	24067302	915	915	915	915	0
468	20230731	113900	24067302	915	915	915	915	5
469	20230731	113800	24062727	915	915	915	915	0
470	20230731	113700	24062727	915	915	915	915	1
471	20230731	113600	24061812	915	915	915	915	3
472	20230731	113500	24059067	915	915	915	915	0
473	20230731	113400	24059067	915	914	915	911	580
474	20230731	113300	23529321	915	915	915	915	10
475	20230731	113200	23520171	915	915	915	915	0
476	20230731	113100	23520171	915	915	915	914	85
477	20230731	113000	23442397	915	915	915	915	0
478	20230731	112900	23442397	915	915	915	915	0
479	20230731	112800	23442397	915	915	915	915	10
480	20230731	112700	23433247	914	914	914	914	84
481	20230731	112600	23356471	914	914	914	914	549
482	20230731	112500	22854685	914	914	914	914	0
483	20230731	112400	22854685	914	914	914	914	2
484	20230731	112300	22852857	914	914	914	914	101
485	20230731	112200	22760543	915	915	915	915	0
486	20230731	112100	22760543	915	915	915	915	24
487	20230731	112000	22738583	915	915	915	915	0
488	20230731	111900	22738583	915	915	915	915	11
489	20230731	111800	22728518	913	914	914	913	6
490	20230731	111700	22723039	915	915	915	915	0
491	20230731	111600	22723039	915	915	915	915	26
492	20230731	111500	22699249	915	915	915	915	3
493	20230731	111400	22696504	915	915	915	915	4
494	20230731	111300	22692844	915	915	915	915	2
495	20230731	111200	22691014	915	913	915	913	9
496	20230731	111100	22682787	915	915	915	915	5
497	20230731	111000	22678212	912	912	912	912	6
498	20230731	110900	22672740	915	915	915	915	0
499	20230731	110800	22672740	915	911	915	911	14
500	20230731	110700	22659970	911	911	911	911	4
501	20230731	110600	22656326	911	915	915	911	350
502	20230731	110500	22337468	915	915	915	915	0
503	20230731	110400	22337468	915	914	915	914	4
504	20230731	110300	22333811	911	914	914	911	8
505	20230731	110200	22326520	911	914	914	911	5
506	20230731	110100	22321953	912	914	914	912	3
507	20230731	110000	22319213	911	912	912	911	4
508	20230731	105900	22315568	914	914	914	911	3
509	20230731	105800	22312829	911	911	911	911	0
510	20230731	105700	22312829	911	914	914	911	3206
511	20230731	105600	19385871	912	912	912	912	0
512	20230731	105500	19385871	912	912	912	912	0
513	20230731	105400	19385871	912	912	914	912	4
514	20230731	105300	19382221	912	913	914	912	4
515	20230731	105200	19378570	912	912	912	912	3
516	20230731	105100	19375834	911	911	911	911	0
517	20230731	105000	19375834	911	914	914	911	3
518	20230731	104900	19373095	911	914	914	910	8
519	20230731	104800	19365796	910	914	914	910	482
520	20230731	104700	18927168	910	911	914	910	137
521	20230731	104600	18802317	914	914	914	911	16
522	20230731	104500	18787711	911	914	914	911	2
523	20230731	104400	18785886	911	911	911	911	1
524	20230731	104300	18784975	915	915	915	915	0
525	20230731	104200	18784975	915	914	915	914	10
526	20230731	104100	18775834	914	910	914	910	1067
527	20230731	104000	17804848	910	909	910	909	8
528	20230731	103900	17797575	910	910	910	910	0
529	20230731	103800	17797575	910	910	910	910	38
530	20230731	103700	17762995	910	910	910	910	0
531	20230731	103600	17762995	910	910	910	910	25
532	20230731	103500	17740245	910	910	910	910	1
533	20230731	103400	17739335	910	910	910	910	24
534	20230731	103300	17717495	910	909	910	909	21
535	20230731	103200	17698400	910	910	910	910	8
536	20230731	103100	17691120	910	910	910	910	2
537	20230731	103000	17689300	909	910	910	909	206
538	20230731	102900	17501940	910	911	911	910	1234
539	20230731	102800	16378910	911	912	912	911	1036
540	20230731	102700	15434103	915	915	915	915	0
541	20230731	102600	15434103	915	915	915	915	0
542	20230731	102500	15434103	915	915	915	915	4
543	20230731	102400	15430443	915	911	915	911	5
544	20230731	102300	15425884	911	911	911	911	24
545	20230731	102200	15404020	911	911	911	911	5
546	20230731	102100	15399465	911	911	911	911	0
547	20230731	102000	15399465	911	910	911	910	8
548	20230731	101900	15392184	911	911	911	911	9
549	20230731	101800	15383985	911	911	911	911	1
550	20230731	101700	15383074	911	911	911	910	22
551	20230731	101600	15363041	911	911	911	911	25
552	20230731	101500	15340266	911	915	915	911	26
553	20230731	101400	15316576	915	915	915	915	3
554	20230731	101300	15313831	915	915	915	915	1
555	20230731	101200	15312916	910	914	914	910	109
556	20230731	101100	15213702	915	915	915	915	0
557	20230731	101000	15213702	915	915	915	915	0
558	20230731	100900	15213702	915	915	915	915	0
559	20230731	100800	15213702	915	915	915	915	15
560	20230731	100700	15199977	916	916	916	916	10
561	20230731	100600	15190817	916	916	916	916	24
562	20230731	100500	15168833	916	916	916	916	302
563	20230731	100400	14892201	916	915	916	915	2
564	20230731	100300	14890370	915	916	916	915	203
565	20230731	100200	14704544	915	915	915	915	1879
566	20230731	100100	12985259	915	914	915	914	3017
567	20230731	100000	10224715	912	915	915	912	16
568	20230731	095900	10210114	915	915	915	915	2
569	20230731	095800	10208284	915	915	915	915	0
570	20230731	095700	10208284	915	915	915	915	0
571	20230731	095600	10208284	915	915	915	915	0
572	20230731	095500	10208284	915	915	915	915	1
573	20230731	095400	10207369	915	915	915	915	2
574	20230731	095300	10205539	915	915	915	915	30
575	20230731	095200	10178089	915	915	915	915	0
576	20230731	095100	10178089	915	915	915	915	1
577	20230731	095000	10177174	916	916	916	916	1
578	20230731	094900	10176258	911	911	911	911	0
579	20230731	094800	10176258	911	911	911	910	32
580	20230731	094700	10147107	911	910	911	910	9
581	20230731	094600	10138916	911	916	916	911	101
582	20230731	094500	10046900	917	917	917	917	2
583	20230731	094400	10045066	915	916	917	915	353
584	20230731	094300	9721711	917	916	917	916	17
585	20230731	094200	9706131	916	915	916	915	90
586	20230731	094100	9623711	915	913	915	905	321
587	20230731	094000	9332785	916	916	916	916	2
588	20230731	093900	9330953	915	916	916	915	5
589	20230731	093800	9326377	916	915	916	915	20
590	20230731	093700	9308072	916	916	916	916	101
591	20230731	093600	9215556	916	916	916	916	35
592	20230731	093500	9183496	916	916	916	916	0
593	20230731	093400	9183496	916	915	916	915	92
594	20230731	093300	9099307	915	915	915	915	5
595	20230731	093200	9094732	915	914	915	914	107
596	20230731	093100	8996912	914	913	914	913	41
597	20230731	093000	8959440	913	913	913	913	9
598	20230731	092900	8951223	914	914	914	914	0
599	20230731	092800	8951223	914	914	914	914	0
600	20230731	092700	8951223	914	914	914	914	31
601	20230731	092600	8922889	908	910	910	908	17
602	20230731	092500	8907441	917	917	917	917	6
603	20230731	092400	8901939	917	917	917	917	0
604	20230731	092300	8901939	917	916	917	916	42
605	20230731	092200	8863460	917	917	918	917	28
606	20230731	092100	8837780	919	918	919	918	17
607	20230731	092000	8822159	916	909	916	909	1770
608	20230731	091900	7211776	909	907	909	907	20
609	20230731	091800	7193608	909	909	909	909	10
610	20230731	091700	7184518	910	910	910	910	1
611	20230731	091600	7183608	910	910	910	910	8
612	20230731	091500	7176328	910	907	910	905	10
613	20230731	091400	7167255	910	910	910	910	0
614	20230731	091300	7167255	910	910	910	910	0
615	20230731	091200	7167255	910	910	910	910	2
616	20230731	091100	7165435	910	903	910	901	4134
617	20230731	091000	3437481	910	910	910	910	1
618	20230731	090900	3436571	902	902	902	902	0
619	20230731	090800	3436571	902	906	906	902	859
620	20230731	090700	2660803	910	910	910	910	3
621	20230731	090600	2658073	910	910	910	910	4
622	20230731	090500	2654433	909	910	910	909	6
623	20230731	090400	2648978	910	903	910	903	726
624	20230731	090300	1990441	903	903	903	903	3
625	20230731	090200	1987732	901	903	903	901	1203
626	20230731	090100	903722	907	907	907	907	2
627	20230731	090000	901908	901	901	901	901	1000