KissMeData/002680/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183600	1149711615	1845	1845	1845	1845	16314
3	20230731	183500	1149711615	1845	1845	1845	1845	0
4	20230731	183400	1149711615	1845	1845	1845	1845	0
5	20230731	183300	1149711615	1845	1845	1845	1845	0
6	20230731	183200	1149711615	1845	1845	1845	1845	0
7	20230731	183100	1149711615	1845	1845	1845	1845	0
8	20230731	183000	1149711615	1845	1845	1845	1845	0
9	20230731	182900	1149711615	1845	1845	1845	1845	0
10	20230731	182800	1149711615	1845	1845	1845	1845	0
11	20230731	182700	1149711615	1845	1845	1845	1845	0
12	20230731	182600	1149711615	1845	1845	1845	1845	0
13	20230731	182500	1149711615	1845	1845	1845	1845	0
14	20230731	182400	1149711615	1845	1845	1845	1845	0
15	20230731	182300	1149711615	1845	1845	1845	1845	0
16	20230731	182200	1149711615	1845	1845	1845	1845	0
17	20230731	182100	1149711615	1845	1845	1845	1845	0
18	20230731	182000	1149711615	1845	1845	1845	1845	0
19	20230731	181900	1149711615	1845	1845	1845	1845	0
20	20230731	181800	1149711615	1845	1845	1845	1845	0
21	20230731	181700	1149711615	1845	1845	1845	1845	0
22	20230731	181600	1149711615	1845	1845	1845	1845	0
23	20230731	181500	1149711615	1845	1845	1845	1845	0
24	20230731	181400	1149711615	1845	1845	1845	1845	0
25	20230731	181300	1149711615	1845	1845	1845	1845	0
26	20230731	181200	1149711615	1845	1845	1845	1845	0
27	20230731	181100	1149711615	1845	1845	1845	1845	0
28	20230731	181000	1149711615	1845	1845	1845	1845	0
29	20230731	180900	1149711615	1845	1845	1845	1845	0
30	20230731	180800	1149711615	1845	1845	1845	1845	0
31	20230731	180700	1149711615	1845	1845	1845	1845	0
32	20230731	180600	1149711615	1845	1845	1845	1845	16314
33	20230731	180500	1149711615	1845	1845	1845	1845	0
34	20230731	180400	1149711615	1845	1845	1845	1845	0
35	20230731	180300	1149711615	1845	1845	1845	1845	0
36	20230731	180200	1149711615	1845	1845	1845	1845	0
37	20230731	180100	1149711615	1845	1845	1845	1845	0
38	20230731	180000	1149711615	1845	1845	1845	1845	0
39	20230731	175900	1149711615	1845	1845	1845	1845	0
40	20230731	175800	1149711615	1845	1845	1845	1845	0
41	20230731	175700	1149711615	1845	1845	1845	1845	0
42	20230731	175600	1149711615	1845	1845	1845	1845	0
43	20230731	175500	1149711615	1845	1845	1845	1845	0
44	20230731	175400	1149711615	1845	1845	1845	1845	0
45	20230731	175300	1149711615	1845	1845	1845	1845	0
46	20230731	175200	1149711615	1845	1845	1845	1845	0
47	20230731	175100	1149711615	1845	1845	1845	1845	0
48	20230731	175000	1149711615	1845	1845	1845	1845	0
49	20230731	174900	1149711615	1845	1845	1845	1845	0
50	20230731	174800	1149711615	1845	1845	1845	1845	0
51	20230731	174700	1149711615	1845	1845	1845	1845	0
52	20230731	174600	1149711615	1845	1845	1845	1845	0
53	20230731	174500	1149711615	1845	1845	1845	1845	0
54	20230731	174400	1149711615	1845	1845	1845	1845	0
55	20230731	174300	1149711615	1845	1845	1845	1845	0
56	20230731	174200	1149711615	1845	1845	1845	1845	0
57	20230731	174100	1149711615	1845	1845	1845	1845	0
58	20230731	174000	1149711615	1845	1845	1845	1845	0
59	20230731	173900	1149711615	1845	1845	1845	1845	0
60	20230731	173800	1149711615	1845	1845	1845	1845	0
61	20230731	173700	1149711615	1845	1845	1845	1845	0
62	20230731	173600	1149711615	1845	1845	1845	1845	16314
63	20230731	173500	1149711615	1845	1845	1845	1845	0
64	20230731	173400	1149711615	1845	1845	1845	1845	0
65	20230731	173300	1149711615	1845	1845	1845	1845	0
66	20230731	173200	1149711615	1845	1845	1845	1845	0
67	20230731	173100	1149711615	1845	1845	1845	1845	0
68	20230731	173000	1149711615	1845	1845	1845	1845	0
69	20230731	172900	1149711615	1845	1845	1845	1845	0
70	20230731	172800	1149711615	1845	1845	1845	1845	0
71	20230731	172700	1149711615	1845	1845	1845	1845	0
72	20230731	172600	1149711615	1845	1845	1845	1845	0
73	20230731	172500	1149711615	1845	1845	1845	1845	0
74	20230731	172400	1149711615	1845	1845	1845	1845	0
75	20230731	172300	1149711615	1845	1845	1845	1845	0
76	20230731	172200	1149711615	1845	1845	1845	1845	0
77	20230731	172100	1149711615	1845	1845	1845	1845	0
78	20230731	172000	1149711615	1845	1845	1845	1845	0
79	20230731	171900	1149711615	1845	1845	1845	1845	0
80	20230731	171800	1149711615	1845	1845	1845	1845	0
81	20230731	171700	1149711615	1845	1845	1845	1845	0
82	20230731	171600	1149711615	1845	1845	1845	1845	0
83	20230731	171500	1149711615	1845	1845	1845	1845	0
84	20230731	171400	1149711615	1845	1845	1845	1845	0
85	20230731	171300	1149711615	1845	1845	1845	1845	0
86	20230731	171200	1149711615	1845	1845	1845	1845	0
87	20230731	171100	1149711615	1845	1845	1845	1845	0
88	20230731	171000	1149711615	1845	1845	1845	1845	0
89	20230731	170900	1149711615	1845	1845	1845	1845	0
90	20230731	170800	1149711615	1845	1845	1845	1845	0
91	20230731	170700	1149711615	1845	1845	1845	1845	0
92	20230731	170600	1149711615	1845	1845	1845	1845	16314
93	20230731	170500	1149711615	1845	1845	1845	1845	0
94	20230731	170400	1149711615	1845	1845	1845	1845	0
95	20230731	170300	1149711615	1845	1845	1845	1845	0
96	20230731	170200	1149711615	1845	1845	1845	1845	0
97	20230731	170100	1149711615	1845	1845	1845	1845	0
98	20230731	170000	1149711615	1845	1845	1845	1845	0
99	20230731	165900	1149711615	1845	1845	1845	1845	0
100	20230731	165800	1149711615	1845	1845	1845	1845	0
101	20230731	165700	1149711615	1845	1845	1845	1845	0
102	20230731	165600	1149711615	1845	1845	1845	1845	0
103	20230731	165500	1149711615	1845	1845	1845	1845	0
104	20230731	165400	1149711615	1845	1845	1845	1845	0
105	20230731	165300	1149711615	1845	1845	1845	1845	0
106	20230731	165200	1149711615	1845	1845	1845	1845	0
107	20230731	165100	1149711615	1845	1845	1845	1845	0
108	20230731	165000	1149711615	1845	1845	1845	1845	0
109	20230731	164900	1149711615	1845	1845	1845	1845	0
110	20230731	164800	1149711615	1845	1845	1845	1845	0
111	20230731	164700	1149711615	1845	1845	1845	1845	0
112	20230731	164600	1149711615	1845	1845	1845	1845	0
113	20230731	164500	1149711615	1845	1845	1845	1845	0
114	20230731	164400	1149711615	1845	1845	1845	1845	0
115	20230731	164300	1149711615	1845	1845	1845	1845	0
116	20230731	164200	1149711615	1845	1845	1845	1845	0
117	20230731	164100	1149711615	1845	1845	1845	1845	0
118	20230731	164000	1149711615	1845	1845	1845	1845	0
119	20230731	163900	1149711615	1845	1845	1845	1845	0
120	20230731	163800	1149711615	1845	1845	1845	1845	0
121	20230731	163700	1149711615	1845	1845	1845	1845	0
122	20230731	163600	1149711615	1845	1845	1845	1845	16314
123	20230731	163500	1149711615	1845	1845	1845	1845	0
124	20230731	163400	1149711615	1845	1845	1845	1845	0
125	20230731	163300	1149711615	1845	1845	1845	1845	0
126	20230731	163200	1149711615	1845	1845	1845	1845	0
127	20230731	163100	1149711615	1845	1845	1845	1845	0
128	20230731	163000	1149711615	1845	1845	1845	1845	0
129	20230731	162900	1149711615	1845	1845	1845	1845	0
130	20230731	162800	1149711615	1845	1845	1845	1845	0
131	20230731	162700	1149711615	1845	1845	1845	1845	0
132	20230731	162600	1149711615	1845	1845	1845	1845	0
133	20230731	162500	1149711615	1845	1845	1845	1845	0
134	20230731	162400	1149711615	1845	1845	1845	1845	0
135	20230731	162300	1149711615	1845	1845	1845	1845	0
136	20230731	162200	1149711615	1845	1845	1845	1845	0
137	20230731	162100	1149711615	1845	1845	1845	1845	0
138	20230731	162000	1149711615	1845	1845	1845	1845	0
139	20230731	161900	1149711615	1845	1845	1845	1845	0
140	20230731	161800	1149711615	1845	1845	1845	1845	0
141	20230731	161700	1149711615	1845	1845	1845	1845	0
142	20230731	161600	1149711615	1845	1845	1845	1845	0
143	20230731	161500	1149711615	1845	1845	1845	1845	0
144	20230731	161400	1149711615	1845	1845	1845	1845	0
145	20230731	161300	1149711615	1845	1845	1845	1845	0
146	20230731	161200	1149711615	1845	1845	1845	1845	0
147	20230731	161100	1149711615	1845	1845	1845	1845	0
148	20230731	161000	1149711615	1845	1845	1845	1845	0
149	20230731	160900	1149711615	1845	1845	1845	1845	0
150	20230731	160800	1149711615	1845	1845	1845	1845	0
151	20230731	160700	1149711615	1845	1845	1845	1845	0
152	20230731	160600	1149711615	1845	1845	1845	1845	16314
153	20230731	160500	1149711615	1845	1845	1845	1845	0
154	20230731	160400	1149711615	1845	1845	1845	1845	0
155	20230731	160300	1149711615	1845	1845	1845	1845	0
156	20230731	160200	1149711615	1845	1845	1845	1845	0
157	20230731	160100	1149711615	1845	1845	1845	1845	0
158	20230731	160000	1149711615	1845	1845	1845	1845	0
159	20230731	155900	1149711615	1845	1845	1845	1845	0
160	20230731	155800	1149711615	1845	1845	1845	1845	0
161	20230731	155700	1149711615	1845	1845	1845	1845	0
162	20230731	155600	1149711615	1845	1845	1845	1845	0
163	20230731	155500	1149711615	1845	1845	1845	1845	0
164	20230731	155400	1149711615	1845	1845	1845	1845	0
165	20230731	155300	1149711615	1845	1845	1845	1845	0
166	20230731	155200	1149711615	1845	1845	1845	1845	0
167	20230731	155100	1149711615	1845	1845	1845	1845	0
168	20230731	155000	1149711615	1845	1845	1845	1845	0
169	20230731	154900	1149711615	1845	1845	1845	1845	0
170	20230731	154800	1149711615	1845	1845	1845	1845	0
171	20230731	154700	1149711615	1845	1845	1845	1845	0
172	20230731	154600	1149711615	1845	1845	1845	1845	0
173	20230731	154500	1149711615	1845	1845	1845	1845	0
174	20230731	154400	1149711615	1845	1845	1845	1845	0
175	20230731	154300	1149711615	1845	1845	1845	1845	0
176	20230731	154200	1149711615	1845	1845	1845	1845	0
177	20230731	154100	1149711615	1845	1845	1845	1845	0
178	20230731	154000	1149711615	1845	1845	1845	1845	0
179	20230731	153900	1149711615	1845	1845	1845	1845	0
180	20230731	153800	1149711615	1845	1845	1845	1845	0
181	20230731	153700	1149711615	1845	1845	1845	1845	0
182	20230731	153600	1149711615	1845	1845	1845	1845	16314
183	20230731	153500	1149711615	1845	1845	1845	1845	0
184	20230731	153400	1149711615	1845	1845	1845	1845	0
185	20230731	153300	1149711615	1845	1845	1845	1845	0
186	20230731	153200	1149711615	1845	1845	1845	1845	0
187	20230731	153100	1149711615	1845	1845	1845	1845	0
188	20230731	153000	1149711615	1845	1845	1845	1845	16314
189	20230731	152900	1119612285	1845	1845	1845	1845	0
190	20230731	152800	1119612285	1845	1845	1845	1845	0
191	20230731	152700	1119612285	1845	1845	1845	1845	0
192	20230731	152600	1119612285	1845	1845	1845	1845	0
193	20230731	152500	1119612285	1845	1845	1845	1845	0
194	20230731	152400	1119612285	1845	1845	1845	1845	0
195	20230731	152300	1119612285	1845	1845	1845	1845	0
196	20230731	152200	1119612285	1845	1845	1845	1845	0
197	20230731	152100	1119612285	1845	1845	1845	1845	0
198	20230731	152000	1119612285	1845	1845	1845	1845	0
199	20230731	151900	1119612285	1845	1845	1845	1842	48
200	20230731	151800	1119523821	1845	1842	1845	1842	3287
201	20230731	151700	1113466334	1842	1842	1842	1842	0
202	20230731	151600	1113466334	1842	1841	1842	1839	2095
203	20230731	151500	1109613026	1842	1840	1842	1840	924
204	20230731	151400	1107912441	1841	1841	1841	1841	103
205	20230731	151300	1107722818	1841	1839	1843	1839	116
206	20230731	151200	1107509294	1839	1840	1843	1839	1176
207	20230731	151100	1105345484	1840	1843	1843	1840	21
208	20230731	151000	1105306784	1840	1844	1844	1840	93
209	20230731	150900	1105135304	1845	1845	1845	1845	0
210	20230731	150800	1105135304	1845	1845	1845	1844	1233
211	20230731	150700	1102861419	1845	1845	1845	1845	7
212	20230731	150600	1102848504	1844	1840	1844	1840	4736
213	20230731	150500	1094115522	1844	1844	1844	1844	50
214	20230731	150400	1094023322	1844	1844	1844	1844	230
215	20230731	150300	1093599202	1844	1844	1844	1844	105
216	20230731	150200	1093405582	1844	1838	1844	1838	1793
217	20230731	150100	1090105242	1837	1838	1838	1837	371
218	20230731	150000	1089423714	1838	1840	1840	1838	3166
219	20230731	145900	1083599328	1841	1841	1841	1840	39
220	20230731	145800	1083527559	1841	1841	1841	1841	278
221	20230731	145700	1083015761	1841	1842	1842	1841	30
222	20230731	145600	1082960521	1840	1843	1843	1840	2094
223	20230731	145500	1079105562	1844	1844	1844	1844	29
224	20230731	145400	1079052086	1845	1845	1845	1845	10
225	20230731	145300	1079033636	1846	1846	1846	1846	1
226	20230731	145200	1079031790	1841	1844	1844	1841	2658
227	20230731	145100	1074135174	1847	1847	1847	1847	0
228	20230731	145000	1074135174	1847	1847	1847	1847	0
229	20230731	144900	1074135174	1847	1847	1847	1847	2
230	20230731	144800	1074131480	1843	1843	1843	1843	287
231	20230731	144700	1073602539	1847	1847	1847	1847	0
232	20230731	144600	1073602539	1847	1847	1847	1847	1
233	20230731	144500	1073600692	1843	1843	1843	1843	0
234	20230731	144400	1073600692	1843	1843	1843	1843	0
235	20230731	144300	1073600692	1843	1843	1843	1843	0
236	20230731	144200	1073600692	1843	1844	1849	1843	9248
237	20230731	144100	1056548462	1844	1844	1850	1844	3005
238	20230731	144000	1051007224	1850	1850	1850	1850	5891
239	20230731	143900	1040108874	1850	1850	1850	1850	1994
240	20230731	143800	1036419974	1850	1850	1850	1850	0
241	20230731	143700	1036419974	1850	1850	1850	1850	1
242	20230731	143600	1036418124	1843	1838	1846	1838	19887
243	20230731	143500	999786839	1838	1840	1840	1838	1546
244	20230731	143400	996942871	1840	1841	1841	1840	806
245	20230731	143300	995459731	1841	1841	1841	1841	0
246	20230731	143200	995459731	1841	1841	1841	1841	1790
247	20230731	143100	992164341	1841	1841	1841	1841	163
248	20230731	143000	991864258	1841	1841	1841	1841	1
249	20230731	142900	991862417	1840	1840	1840	1840	399
250	20230731	142800	991128257	1840	1840	1840	1840	0
251	20230731	142700	991128257	1840	1840	1840	1840	311
252	20230731	142600	990556017	1841	1841	1841	1841	0
253	20230731	142500	990556017	1841	1841	1841	1841	10
254	20230731	142400	990537607	1841	1841	1841	1841	2000
255	20230731	142300	986855607	1841	1841	1841	1841	48
256	20230731	142200	986767239	1839	1840	1840	1839	1553
257	20230731	142100	983909997	1841	1841	1841	1841	1
258	20230731	142000	983908156	1841	1841	1841	1841	0
259	20230731	141900	983908156	1841	1841	1841	1841	72
260	20230731	141800	983775604	1841	1841	1841	1841	3
261	20230731	141700	983770081	1841	1841	1841	1841	5
262	20230731	141600	983760876	1841	1841	1841	1841	1
263	20230731	141500	983759035	1841	1841	1841	1841	0
264	20230731	141400	983759035	1841	1841	1841	1841	197
265	20230731	141300	983396358	1841	1842	1842	1841	992
266	20230731	141200	981570084	1840	1840	1840	1840	0
267	20230731	141100	981570084	1840	1841	1841	1840	105
268	20230731	141000	981376857	1842	1842	1842	1842	0
269	20230731	140900	981376857	1842	1842	1842	1842	0
270	20230731	140800	981376857	1842	1842	1842	1841	402
271	20230731	140700	980636573	1842	1842	1842	1842	1
272	20230731	140600	980634731	1842	1842	1842	1842	500
273	20230731	140500	979713731	1842	1842	1842	1842	0
274	20230731	140400	979713731	1842	1842	1842	1842	0
275	20230731	140300	979713731	1842	1842	1842	1842	40
276	20230731	140200	979640051	1838	1838	1838	1838	7
277	20230731	140100	979627185	1839	1839	1839	1839	340
278	20230731	140000	979001925	1838	1838	1838	1838	0
279	20230731	135900	979001925	1838	1838	1838	1838	0
280	20230731	135800	979001925	1838	1841	1841	1838	212
281	20230731	135700	978612152	1842	1838	1842	1838	8
282	20230731	135600	978597443	1837	1837	1837	1837	0
283	20230731	135500	978597443	1837	1837	1837	1837	1173
284	20230731	135400	976442642	1837	1840	1840	1837	1310
285	20230731	135300	974035993	1842	1842	1842	1842	1
286	20230731	135200	974034151	1842	1842	1842	1842	3330
287	20230731	135100	967900291	1842	1842	1842	1842	462
288	20230731	135000	967049287	1842	1841	1842	1841	3
289	20230731	134900	967043763	1842	1842	1842	1842	10
290	20230731	134800	967025343	1842	1842	1842	1842	0
291	20230731	134700	967025343	1842	1839	1842	1839	4913
292	20230731	134600	957987036	1839	1838	1839	1837	884
293	20230731	134500	956362476	1839	1841	1841	1839	3250
294	20230731	134400	950384598	1842	1842	1842	1842	93
295	20230731	134300	950213292	1842	1840	1842	1839	10020
296	20230731	134200	931786048	1840	1843	1843	1840	1451
297	20230731	134100	929113193	1839	1839	1839	1839	0
298	20230731	134000	929113193	1839	1845	1845	1839	6
299	20230731	133900	929102153	1840	1840	1840	1840	1000
300	20230731	133800	927262153	1840	1840	1840	1840	200
301	20230731	133700	926894153	1840	1840	1840	1840	0
302	20230731	133600	926894153	1840	1840	1840	1840	15
303	20230731	133500	926866553	1840	1840	1840	1840	10
304	20230731	133400	926848153	1838	1838	1838	1838	0
305	20230731	133300	926848153	1838	1838	1838	1838	0
306	20230731	133200	926848153	1838	1838	1838	1838	1
307	20230731	133100	926846315	1846	1844	1846	1844	1822
308	20230731	133000	923484886	1835	1835	1835	1835	0
309	20230731	132900	923484886	1835	1835	1835	1835	0
310	20230731	132800	923484886	1835	1844	1844	1835	2
311	20230731	132700	923481207	1844	1844	1844	1844	0
312	20230731	132600	923481207	1844	1844	1844	1844	2
313	20230731	132500	923477519	1835	1835	1835	1835	0
314	20230731	132400	923477519	1835	1838	1838	1835	1531
315	20230731	132300	920666516	1838	1838	1838	1838	1
316	20230731	132200	920664678	1844	1838	1844	1838	101
317	20230731	132100	920478440	1838	1838	1838	1838	0
318	20230731	132000	920478440	1838	1838	1838	1838	2692
319	20230731	131900	915530544	1838	1845	1845	1838	1501
320	20230731	131800	912771699	1838	1838	1838	1838	0
321	20230731	131700	912771699	1838	1838	1838	1838	1500
322	20230731	131600	910014699	1846	1846	1846	1846	0
323	20230731	131500	910014699	1846	1846	1846	1846	42
324	20230731	131400	909937167	1846	1846	1846	1846	0
325	20230731	131300	909937167	1846	1846	1846	1846	0
326	20230731	131200	909937167	1846	1846	1846	1846	0
327	20230731	131100	909937167	1846	1846	1846	1846	422
328	20230731	131000	909158155	1846	1846	1846	1846	0
329	20230731	130900	909158155	1846	1846	1846	1846	2095
330	20230731	130800	905290785	1838	1845	1845	1837	275
331	20230731	130700	904785287	1846	1846	1846	1846	408
332	20230731	130600	904032119	1850	1850	1850	1850	500
333	20230731	130500	903107119	1850	1850	1850	1850	1
334	20230731	130400	903105269	1846	1846	1846	1846	2276
335	20230731	130300	898903773	1846	1846	1846	1846	649
336	20230731	130200	897705719	1841	1841	1841	1841	1178
337	20230731	130100	895537021	1846	1841	1846	1841	1065
338	20230731	130000	893576351	1845	1845	1845	1845	898
339	20230731	125900	891919541	1846	1846	1846	1846	123
340	20230731	125800	891692483	1846	1850	1850	1846	809
341	20230731	125700	890195841	1853	1853	1853	1853	0
342	20230731	125600	890195841	1853	1853	1853	1853	0
343	20230731	125500	890195841	1853	1853	1853	1853	0
344	20230731	125400	890195841	1853	1853	1853	1853	3
345	20230731	125300	890190282	1853	1853	1853	1853	3
346	20230731	125200	890184723	1855	1855	1855	1855	0
347	20230731	125100	890184723	1855	1855	1855	1855	569
348	20230731	125000	889129228	1857	1856	1857	1856	100
349	20230731	124900	888943553	1852	1845	1854	1845	2637
350	20230731	124800	884055297	1853	1838	1853	1838	27296
351	20230731	124700	833634016	1837	1835	1837	1835	4276
352	20230731	124600	825782324	1835	1835	1835	1835	5
353	20230731	124500	825773149	1835	1835	1835	1835	13
354	20230731	124400	825749294	1835	1835	1835	1835	0
355	20230731	124300	825749294	1835	1832	1835	1831	10804
356	20230731	124200	805945247	1833	1832	1833	1832	1095
357	20230731	124100	803939205	1833	1833	1833	1833	6
358	20230731	124000	803928207	1833	1833	1833	1833	1
359	20230731	123900	803926374	1833	1833	1833	1833	0
360	20230731	123800	803926374	1833	1832	1833	1830	852
361	20230731	123700	802367095	1833	1833	1833	1833	100
362	20230731	123600	802183795	1833	1833	1833	1833	1
363	20230731	123500	802181962	1833	1833	1833	1833	101
364	20230731	123400	801996829	1833	1833	1833	1833	1
365	20230731	123300	801994996	1833	1833	1833	1833	12
366	20230731	123200	801973000	1833	1833	1834	1833	1690
367	20230731	123100	798875220	1834	1834	1834	1834	13
368	20230731	123000	798851378	1832	1831	1832	1831	616
369	20230731	122900	797723065	1831	1831	1831	1830	353
370	20230731	122800	797077072	1831	1831	1831	1831	12
371	20230731	122700	797055100	1831	1831	1831	1831	2
372	20230731	122600	797051438	1830	1831	1831	1830	480
373	20230731	122500	796172887	1832	1832	1833	1832	336
374	20230731	122400	795557333	1832	1833	1833	1832	1054
375	20230731	122300	793626404	1833	1833	1833	1833	109
376	20230731	122200	793426607	1834	1835	1835	1834	2
377	20230731	122100	793422938	1833	1833	1833	1833	1
378	20230731	122000	793421105	1833	1834	1834	1833	504
379	20230731	121900	792497126	1835	1835	1835	1835	21
380	20230731	121800	792458591	1835	1834	1835	1834	11
381	20230731	121700	792438407	1834	1834	1835	1834	610
382	20230731	121600	791319657	1834	1834	1834	1834	4
383	20230731	121500	791312321	1834	1834	1834	1834	197
384	20230731	121400	790951023	1834	1834	1834	1834	16
385	20230731	121300	790921679	1835	1837	1837	1835	755
386	20230731	121200	789535384	1838	1838	1838	1838	57
387	20230731	121100	789430618	1838	1838	1838	1838	1
388	20230731	121000	789428780	1838	1838	1838	1838	330
389	20230731	120900	788822240	1839	1839	1839	1839	1790
390	20230731	120800	785530430	1839	1839	1839	1839	432
391	20230731	120700	784735982	1839	1839	1839	1839	6
392	20230731	120600	784724948	1839	1839	1839	1839	0
393	20230731	120500	784724948	1839	1839	1839	1839	0
394	20230731	120400	784724948	1839	1839	1839	1839	0
395	20230731	120300	784724948	1839	1838	1839	1838	112
396	20230731	120200	784519080	1839	1839	1839	1839	6
397	20230731	120100	784508046	1839	1839	1839	1839	100
398	20230731	120000	784324146	1839	1836	1839	1835	997
399	20230731	115900	782494133	1836	1836	1836	1836	56
400	20230731	115800	782391317	1836	1836	1836	1836	537
401	20230731	115700	781405385	1837	1837	1837	1837	74
402	20230731	115600	781269447	1837	1838	1838	1837	497
403	20230731	115500	780356363	1839	1839	1839	1839	60
404	20230731	115400	780246023	1839	1839	1839	1839	1890
405	20230731	115300	776770313	1839	1839	1839	1839	4
406	20230731	115200	776762957	1840	1843	1843	1840	375
407	20230731	115100	776072418	1843	1843	1843	1843	1310
408	20230731	115000	773658088	1843	1843	1843	1843	4349
409	20230731	114900	765642881	1843	1843	1843	1843	100
410	20230731	114800	765458581	1843	1844	1844	1843	88
411	20230731	114700	765296395	1843	1843	1843	1843	11
412	20230731	114600	765276122	1847	1847	1847	1847	1
413	20230731	114500	765274275	1844	1843	1844	1843	64
414	20230731	114400	765156260	1844	1844	1844	1844	0
415	20230731	114300	765156260	1844	1844	1844	1844	16
416	20230731	114200	765126756	1845	1845	1845	1845	20
417	20230731	114100	765089856	1844	1845	1845	1844	119
418	20230731	114000	764870311	1845	1845	1848	1845	43
419	20230731	113900	764790973	1848	1848	1848	1848	0
420	20230731	113800	764790973	1848	1848	1848	1848	0
421	20230731	113700	764790973	1848	1848	1848	1848	291
422	20230731	113600	764253205	1848	1848	1848	1848	0
423	20230731	113500	764253205	1848	1848	1848	1848	2
424	20230731	113400	764249509	1849	1849	1849	1849	1
425	20230731	113300	764247660	1845	1849	1849	1845	2114
426	20230731	113200	760341344	1849	1849	1849	1849	103
427	20230731	113100	760150897	1849	1850	1850	1849	802
428	20230731	113000	758667206	1854	1850	1854	1850	191
429	20230731	112900	758313852	1850	1855	1855	1850	35
430	20230731	112800	758249092	1856	1851	1856	1850	43
431	20230731	112700	758169506	1858	1858	1858	1858	1
432	20230731	112600	758167648	1858	1858	1858	1858	1
433	20230731	112500	758165790	1849	1849	1849	1849	1
434	20230731	112400	758163941	1858	1858	1858	1858	405
435	20230731	112300	757411451	1858	1858	1858	1858	0
436	20230731	112200	757411451	1858	1858	1858	1858	200
437	20230731	112100	757039851	1858	1858	1858	1858	1274
438	20230731	112000	754672759	1858	1858	1858	1858	6
439	20230731	111900	754661611	1860	1860	1860	1850	1802
440	20230731	111800	751327891	1851	1851	1851	1851	998
441	20230731	111700	749480593	1851	1851	1851	1851	1424
442	20230731	111600	746844769	1850	1861	1861	1850	620
443	20230731	111500	745695199	1855	1854	1861	1853	13026
444	20230731	111400	721482772	1851	1846	1851	1846	3751
445	20230731	111300	714544675	1846	1844	1846	1838	4304
446	20230731	111200	706626595	1844	1844	1844	1844	712
447	20230731	111100	705313667	1844	1844	1844	1844	2034
448	20230731	111000	701562971	1844	1849	1849	1844	1980
449	20230731	110900	697909565	1849	1849	1849	1849	1
450	20230731	110800	697907716	1849	1849	1849	1849	79
451	20230731	110700	697761645	1850	1850	1850	1850	0
452	20230731	110600	697761645	1850	1850	1850	1850	0
453	20230731	110500	697761645	1850	1850	1850	1850	10
454	20230731	110400	697743145	1850	1850	1850	1850	1
455	20230731	110300	697741295	1850	1850	1850	1850	101
456	20230731	110200	697554445	1850	1850	1850	1850	0
457	20230731	110100	697554445	1850	1847	1850	1847	2001
458	20230731	110000	693857795	1849	1849	1849	1849	270
459	20230731	105900	693358565	1849	1850	1850	1849	341
460	20230731	105800	692728046	1850	1850	1850	1850	10
461	20230731	105700	692709546	1849	1849	1849	1849	894
462	20230731	105600	691056540	1849	1849	1849	1849	29
463	20230731	105500	691002919	1849	1849	1849	1849	0
464	20230731	105400	691002919	1849	1849	1849	1849	11
465	20230731	105300	690982580	1849	1844	1849	1844	101
466	20230731	105200	690795836	1850	1850	1850	1850	70
467	20230731	105100	690666336	1850	1850	1850	1850	1
468	20230731	105000	690664486	1844	1844	1844	1844	3578
469	20230731	104900	684066654	1851	1851	1852	1851	130
470	20230731	104800	683826014	1843	1856	1856	1843	103
471	20230731	104700	683635363	1857	1855	1857	1855	1507
472	20230731	104600	680839272	1855	1854	1855	1854	77
473	20230731	104500	680696487	1855	1850	1855	1850	4706
474	20230731	104400	671974294	1850	1850	1850	1850	43
475	20230731	104300	671894744	1850	1850	1850	1850	667
476	20230731	104200	670660794	1842	1850	1850	1842	3775
477	20230731	104100	663677060	1850	1850	1850	1850	21
478	20230731	104000	663638210	1850	1839	1850	1839	2065
479	20230731	103900	659838364	1839	1839	1839	1839	11
480	20230731	103800	659818135	1840	1840	1840	1840	608
481	20230731	103700	658699415	1840	1840	1840	1840	119
482	20230731	103600	658480455	1840	1841	1841	1840	600
483	20230731	103500	657376346	1842	1841	1842	1841	15
484	20230731	103400	657348722	1842	1845	1845	1841	252
485	20230731	103300	656884671	1842	1842	1842	1842	111
486	20230731	103200	656680209	1850	1848	1850	1848	21
487	20230731	103100	656641361	1850	1853	1853	1850	1003
488	20230731	103000	654783170	1853	1844	1853	1844	3370
489	20230731	102900	648558768	1844	1843	1844	1843	1113
490	20230731	102800	646506856	1843	1843	1843	1843	12
491	20230731	102700	646484740	1843	1840	1843	1840	2490
492	20230731	102600	641902474	1840	1843	1843	1840	113
493	20230731	102500	641694518	1839	1843	1843	1839	620
494	20230731	102400	640551862	1844	1840	1844	1840	1022
495	20230731	102300	638669702	1834	1834	1834	1832	274
496	20230731	102200	638167672	1840	1840	1840	1840	1
497	20230731	102100	638165832	1834	1835	1835	1834	8
498	20230731	102000	638151159	1834	1834	1834	1834	100
499	20230731	101900	637967759	1844	1844	1844	1844	103
500	20230731	101800	637777827	1844	1834	1844	1834	313
501	20230731	101700	637200685	1844	1844	1844	1844	0
502	20230731	101600	637200685	1844	1844	1844	1844	2
503	20230731	101500	637196997	1844	1836	1844	1836	288
504	20230731	101400	636665933	1836	1844	1844	1836	11856
505	20230731	101300	614897981	1844	1836	1844	1836	891
506	20230731	101200	613260969	1840	1835	1840	1833	1447
507	20230731	101100	610601326	1833	1833	1833	1833	12
508	20230731	101000	610579330	1835	1835	1835	1835	1375
509	20230731	100900	608056205	1835	1835	1840	1835	124
510	20230731	100800	607828645	1833	1833	1833	1833	0
511	20230731	100700	607828645	1833	1833	1833	1833	300
512	20230731	100600	607278745	1832	1834	1834	1832	2717
513	20230731	100500	602296821	1834	1840	1840	1834	1036
514	20230731	100400	600390599	1840	1841	1841	1840	450
515	20230731	100300	599562499	1840	1848	1848	1840	5
516	20230731	100200	599553283	1840	1840	1848	1840	1050
517	20230731	100100	597614331	1847	1836	1847	1836	6808
518	20230731	100000	585078984	1833	1833	1833	1833	0
519	20230731	095900	585078984	1833	1833	1833	1833	1
520	20230731	095800	585077151	1832	1833	1833	1832	870
521	20230731	095700	583483284	1831	1831	1831	1831	140
522	20230731	095600	583226944	1831	1831	1831	1831	6
523	20230731	095500	583215958	1831	1831	1831	1831	12
524	20230731	095400	583193986	1835	1830	1835	1830	211
525	20230731	095300	582807851	1830	1827	1830	1825	3192
526	20230731	095200	576969537	1827	1830	1830	1827	2595
527	20230731	095100	572220819	1839	1839	1839	1839	33
528	20230731	095000	572160132	1839	1840	1840	1839	454
529	20230731	094900	571325221	1840	1826	1840	1826	5033
530	20230731	094800	562134501	1826	1840	1840	1826	3201
531	20230731	094700	556288508	1827	1827	1827	1827	709
532	20230731	094600	554993165	1827	1841	1841	1827	576
533	20230731	094500	553940769	1843	1843	1843	1843	412
534	20230731	094400	553181453	1843	1828	1843	1828	5
535	20230731	094300	553172298	1827	1831	1831	1827	1570
536	20230731	094200	550303021	1842	1844	1844	1842	1207
537	20230731	094100	548078408	1844	1845	1845	1824	9671
538	20230731	094000	530329010	1845	1854	1854	1845	4105
539	20230731	093900	522744907	1854	1858	1858	1854	320
540	20230731	093800	522151255	1858	1858	1858	1858	63
541	20230731	093700	522034201	1859	1860	1860	1859	902
542	20230731	093600	520357065	1860	1859	1860	1859	4629
543	20230731	093500	511748022	1859	1858	1859	1854	2084
544	20230731	093400	507879843	1859	1853	1862	1852	19459
545	20230731	093300	471728125	1853	1852	1853	1852	2664
546	20230731	093200	466793425	1852	1849	1852	1845	23155
547	20230731	093100	423929884	1851	1845	1851	1845	10284
548	20230731	093000	404931279	1845	1840	1846	1832	3226
549	20230731	092900	398998556	1839	1829	1839	1829	6492
550	20230731	092800	387117262	1830	1819	1830	1819	11644
551	20230731	092700	365893040	1816	1821	1821	1816	140
552	20230731	092600	365638682	1821	1821	1821	1816	255
553	20230731	092500	365174342	1821	1821	1821	1821	0
554	20230731	092400	365174342	1821	1821	1821	1821	460
555	20230731	092300	364336682	1821	1824	1824	1821	265
556	20230731	092200	363854094	1824	1821	1824	1821	540
557	20230731	092100	362870031	1821	1823	1823	1821	147
558	20230731	092000	362602142	1814	1823	1824	1810	1687
559	20230731	091900	359526212	1823	1808	1823	1808	14
560	20230731	091800	359500870	1823	1822	1823	1822	236
561	20230731	091700	359070644	1823	1800	1823	1800	16359
562	20230731	091600	329455410	1802	1803	1803	1800	22
563	20230731	091500	329415805	1803	1803	1803	1789	53298
564	20230731	091400	233974911	1803	1801	1804	1794	2234
565	20230731	091300	229966365	1804	1787	1817	1786	5977
566	20230731	091200	219257510	1803	1801	1803	1782	52450
567	20230731	091100	125283701	1803	1809	1818	1800	21967
568	20230731	091000	85641609	1809	1809	1818	1809	386
569	20230731	090900	84943326	1809	1809	1810	1809	503
570	20230731	090800	84033300	1809	1810	1810	1809	592
571	20230731	090700	82962371	1810	1809	1810	1809	6077
572	20230731	090600	71969076	1809	1806	1809	1806	528
573	20230731	090500	71015484	1810	1810	1810	1805	81
574	20230731	090400	70869244	1810	1809	1810	1805	10
575	20230731	090300	70851160	1805	1805	1809	1805	2610
576	20230731	090200	66140050	1805	1802	1809	1802	2491
577	20230731	090100	61645079	1803	1802	1803	1800	17728
578	20230731	090000	29707466	1803	1803	1803	1802	16425