KissMeData/024840/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190100	241131891	1670	1670	1670	1670	2243
3	20230731	190000	241131891	1670	1670	1670	1670	0
4	20230731	185900	241131891	1670	1670	1670	1670	0
5	20230731	185800	241131891	1670	1670	1670	1670	0
6	20230731	185700	241131891	1670	1670	1670	1670	0
7	20230731	185600	241131891	1670	1670	1670	1670	0
8	20230731	185500	241131891	1670	1670	1670	1670	0
9	20230731	185400	241131891	1670	1670	1670	1670	0
10	20230731	185300	241131891	1670	1670	1670	1670	0
11	20230731	185200	241131891	1670	1670	1670	1670	0
12	20230731	185100	241131891	1670	1670	1670	1670	0
13	20230731	185000	241131891	1670	1670	1670	1670	0
14	20230731	184900	241131891	1670	1670	1670	1670	0
15	20230731	184800	241131891	1670	1670	1670	1670	0
16	20230731	184700	241131891	1670	1670	1670	1670	0
17	20230731	184600	241131891	1670	1670	1670	1670	0
18	20230731	184500	241131891	1670	1670	1670	1670	0
19	20230731	184400	241131891	1670	1670	1670	1670	0
20	20230731	184300	241131891	1670	1670	1670	1670	0
21	20230731	184200	241131891	1670	1670	1670	1670	0
22	20230731	184100	241131891	1670	1670	1670	1670	0
23	20230731	184000	241131891	1670	1670	1670	1670	0
24	20230731	183900	241131891	1670	1670	1670	1670	0
25	20230731	183800	241131891	1670	1670	1670	1670	0
26	20230731	183700	241131891	1670	1670	1670	1670	0
27	20230731	183600	241131891	1670	1670	1670	1670	0
28	20230731	183500	241131891	1670	1670	1670	1670	0
29	20230731	183400	241131891	1670	1670	1670	1670	0
30	20230731	183300	241131891	1670	1670	1670	1670	0
31	20230731	183200	241131891	1670	1670	1670	1670	0
32	20230731	183100	241131891	1670	1670	1670	1670	2243
33	20230731	183000	241131891	1670	1670	1670	1670	0
34	20230731	182900	241131891	1670	1670	1670	1670	0
35	20230731	182800	241131891	1670	1670	1670	1670	0
36	20230731	182700	241131891	1670	1670	1670	1670	0
37	20230731	182600	241131891	1670	1670	1670	1670	0
38	20230731	182500	241131891	1670	1670	1670	1670	0
39	20230731	182400	241131891	1670	1670	1670	1670	0
40	20230731	182300	241131891	1670	1670	1670	1670	0
41	20230731	182200	241131891	1670	1670	1670	1670	0
42	20230731	182100	241131891	1670	1670	1670	1670	0
43	20230731	182000	241131891	1670	1670	1670	1670	0
44	20230731	181900	241131891	1670	1670	1670	1670	0
45	20230731	181800	241131891	1670	1670	1670	1670	0
46	20230731	181700	241131891	1670	1670	1670	1670	0
47	20230731	181600	241131891	1670	1670	1670	1670	0
48	20230731	181500	241131891	1670	1670	1670	1670	0
49	20230731	181400	241131891	1670	1670	1670	1670	0
50	20230731	181300	241131891	1670	1670	1670	1670	0
51	20230731	181200	241131891	1670	1670	1670	1670	0
52	20230731	181100	241131891	1670	1670	1670	1670	0
53	20230731	181000	241131891	1670	1670	1670	1670	0
54	20230731	180900	241131891	1670	1670	1670	1670	0
55	20230731	180800	241131891	1670	1670	1670	1670	0
56	20230731	180700	241131891	1670	1670	1670	1670	0
57	20230731	180600	241131891	1670	1670	1670	1670	0
58	20230731	180500	241131891	1670	1670	1670	1670	0
59	20230731	180400	241131891	1670	1670	1670	1670	0
60	20230731	180300	241131891	1670	1670	1670	1670	0
61	20230731	180200	241131891	1670	1670	1670	1670	0
62	20230731	180100	241131891	1670	1670	1670	1670	2243
63	20230731	180000	241131891	1670	1670	1670	1670	0
64	20230731	175900	241131891	1670	1670	1670	1670	0
65	20230731	175800	241131891	1670	1670	1670	1670	0
66	20230731	175700	241131891	1670	1670	1670	1670	0
67	20230731	175600	241131891	1670	1670	1670	1670	0
68	20230731	175500	241131891	1670	1670	1670	1670	0
69	20230731	175400	241131891	1670	1670	1670	1670	0
70	20230731	175300	241131891	1670	1670	1670	1670	0
71	20230731	175200	241131891	1670	1670	1670	1670	0
72	20230731	175100	241131891	1670	1670	1670	1670	0
73	20230731	175000	241131891	1670	1670	1670	1670	0
74	20230731	174900	241131891	1670	1670	1670	1670	0
75	20230731	174800	241131891	1670	1670	1670	1670	0
76	20230731	174700	241131891	1670	1670	1670	1670	0
77	20230731	174600	241131891	1670	1670	1670	1670	0
78	20230731	174500	241131891	1670	1670	1670	1670	0
79	20230731	174400	241131891	1670	1670	1670	1670	0
80	20230731	174300	241131891	1670	1670	1670	1670	0
81	20230731	174200	241131891	1670	1670	1670	1670	0
82	20230731	174100	241131891	1670	1670	1670	1670	0
83	20230731	174000	241131891	1670	1670	1670	1670	0
84	20230731	173900	241131891	1670	1670	1670	1670	0
85	20230731	173800	241131891	1670	1670	1670	1670	0
86	20230731	173700	241131891	1670	1670	1670	1670	0
87	20230731	173600	241131891	1670	1670	1670	1670	0
88	20230731	173500	241131891	1670	1670	1670	1670	0
89	20230731	173400	241131891	1670	1670	1670	1670	0
90	20230731	173300	241131891	1670	1670	1670	1670	0
91	20230731	173200	241131891	1670	1670	1670	1670	0
92	20230731	173100	241131891	1670	1670	1670	1670	2243
93	20230731	173000	241131891	1670	1670	1670	1670	0
94	20230731	172900	241131891	1670	1670	1670	1670	0
95	20230731	172800	241131891	1670	1670	1670	1670	0
96	20230731	172700	241131891	1670	1670	1670	1670	0
97	20230731	172600	241131891	1670	1670	1670	1670	0
98	20230731	172500	241131891	1670	1670	1670	1670	0
99	20230731	172400	241131891	1670	1670	1670	1670	0
100	20230731	172300	241131891	1670	1670	1670	1670	0
101	20230731	172200	241131891	1670	1670	1670	1670	0
102	20230731	172100	241131891	1670	1670	1670	1670	0
103	20230731	172000	241131891	1670	1670	1670	1670	0
104	20230731	171900	241131891	1670	1670	1670	1670	0
105	20230731	171800	241131891	1670	1670	1670	1670	0
106	20230731	171700	241131891	1670	1670	1670	1670	0
107	20230731	171600	241131891	1670	1670	1670	1670	0
108	20230731	171500	241131891	1670	1670	1670	1670	0
109	20230731	171400	241131891	1670	1670	1670	1670	0
110	20230731	171300	241131891	1670	1670	1670	1670	0
111	20230731	171200	241131891	1670	1670	1670	1670	0
112	20230731	171100	241131891	1670	1670	1670	1670	0
113	20230731	171000	241131891	1670	1670	1670	1670	0
114	20230731	170900	241131891	1670	1670	1670	1670	0
115	20230731	170800	241131891	1670	1670	1670	1670	0
116	20230731	170700	241131891	1670	1670	1670	1670	0
117	20230731	170600	241131891	1670	1670	1670	1670	0
118	20230731	170500	241131891	1670	1670	1670	1670	0
119	20230731	170400	241131891	1670	1670	1670	1670	0
120	20230731	170300	241131891	1670	1670	1670	1670	0
121	20230731	170200	241131891	1670	1670	1670	1670	0
122	20230731	170100	241131891	1670	1670	1670	1670	2243
123	20230731	170000	241131891	1670	1670	1670	1670	0
124	20230731	165900	241131891	1670	1670	1670	1670	0
125	20230731	165800	241131891	1670	1670	1670	1670	0
126	20230731	165700	241131891	1670	1670	1670	1670	0
127	20230731	165600	241131891	1670	1670	1670	1670	0
128	20230731	165500	241131891	1670	1670	1670	1670	0
129	20230731	165400	241131891	1670	1670	1670	1670	0
130	20230731	165300	241131891	1670	1670	1670	1670	0
131	20230731	165200	241131891	1670	1670	1670	1670	0
132	20230731	165100	241131891	1670	1670	1670	1670	0
133	20230731	165000	241131891	1670	1670	1670	1670	0
134	20230731	164900	241131891	1670	1670	1670	1670	0
135	20230731	164800	241131891	1670	1670	1670	1670	0
136	20230731	164700	241131891	1670	1670	1670	1670	0
137	20230731	164600	241131891	1670	1670	1670	1670	0
138	20230731	164500	241131891	1670	1670	1670	1670	0
139	20230731	164400	241131891	1670	1670	1670	1670	0
140	20230731	164300	241131891	1670	1670	1670	1670	0
141	20230731	164200	241131891	1670	1670	1670	1670	0
142	20230731	164100	241131891	1670	1670	1670	1670	0
143	20230731	164000	241131891	1670	1670	1670	1670	0
144	20230731	163900	241131891	1670	1670	1670	1670	0
145	20230731	163800	241131891	1670	1670	1670	1670	0
146	20230731	163700	241131891	1670	1670	1670	1670	0
147	20230731	163600	241131891	1670	1670	1670	1670	0
148	20230731	163500	241131891	1670	1670	1670	1670	0
149	20230731	163400	241131891	1670	1670	1670	1670	0
150	20230731	163300	241131891	1670	1670	1670	1670	0
151	20230731	163200	241131891	1670	1670	1670	1670	0
152	20230731	163100	241131891	1670	1670	1670	1670	2243
153	20230731	163000	241131891	1670	1670	1670	1670	0
154	20230731	162900	241131891	1670	1670	1670	1670	0
155	20230731	162800	241131891	1670	1670	1670	1670	0
156	20230731	162700	241131891	1670	1670	1670	1670	0
157	20230731	162600	241131891	1670	1670	1670	1670	0
158	20230731	162500	241131891	1670	1670	1670	1670	0
159	20230731	162400	241131891	1670	1670	1670	1670	0
160	20230731	162300	241131891	1670	1670	1670	1670	0
161	20230731	162200	241131891	1670	1670	1670	1670	0
162	20230731	162100	241131891	1670	1670	1670	1670	0
163	20230731	162000	241131891	1670	1670	1670	1670	0
164	20230731	161900	241131891	1670	1670	1670	1670	0
165	20230731	161800	241131891	1670	1670	1670	1670	0
166	20230731	161700	241131891	1670	1670	1670	1670	0
167	20230731	161600	241131891	1670	1670	1670	1670	0
168	20230731	161500	241131891	1670	1670	1670	1670	0
169	20230731	161400	241131891	1670	1670	1670	1670	0
170	20230731	161300	241131891	1670	1670	1670	1670	0
171	20230731	161200	241131891	1670	1670	1670	1670	0
172	20230731	161100	241131891	1670	1670	1670	1670	0
173	20230731	161000	241131891	1670	1670	1670	1670	0
174	20230731	160900	241131891	1670	1670	1670	1670	0
175	20230731	160800	241131891	1670	1670	1670	1670	0
176	20230731	160700	241131891	1670	1670	1670	1670	0
177	20230731	160600	241131891	1670	1670	1670	1670	0
178	20230731	160500	241131891	1670	1670	1670	1670	0
179	20230731	160400	241131891	1670	1670	1670	1670	0
180	20230731	160300	241131891	1670	1670	1670	1670	0
181	20230731	160200	241131891	1670	1670	1670	1670	0
182	20230731	160100	241131891	1670	1670	1670	1670	2243
183	20230731	160000	241131891	1670	1670	1670	1670	0
184	20230731	155900	241131891	1670	1670	1670	1670	0
185	20230731	155800	241131891	1670	1670	1670	1670	0
186	20230731	155700	241131891	1670	1670	1670	1670	0
187	20230731	155600	241131891	1670	1670	1670	1670	0
188	20230731	155500	241131891	1670	1670	1670	1670	0
189	20230731	155400	241131891	1670	1670	1670	1670	0
190	20230731	155300	241131891	1670	1670	1670	1670	0
191	20230731	155200	241131891	1670	1670	1670	1670	0
192	20230731	155100	241131891	1670	1670	1670	1670	0
193	20230731	155000	241131891	1670	1670	1670	1670	0
194	20230731	154900	241131891	1670	1670	1670	1670	0
195	20230731	154800	241131891	1670	1670	1670	1670	0
196	20230731	154700	241131891	1670	1670	1670	1670	0
197	20230731	154600	241131891	1670	1670	1670	1670	0
198	20230731	154500	241131891	1670	1670	1670	1670	0
199	20230731	154400	241131891	1670	1670	1670	1670	0
200	20230731	154300	241131891	1670	1670	1670	1670	0
201	20230731	154200	241131891	1670	1670	1670	1670	0
202	20230731	154100	241131891	1670	1670	1670	1670	0
203	20230731	154000	241131891	1670	1670	1670	1670	0
204	20230731	153900	241131891	1670	1670	1670	1670	0
205	20230731	153800	241131891	1670	1670	1670	1670	0
206	20230731	153700	241131891	1670	1670	1670	1670	0
207	20230731	153600	241131891	1670	1670	1670	1670	0
208	20230731	153500	241131891	1670	1670	1670	1670	0
209	20230731	153400	241131891	1670	1670	1670	1670	0
210	20230731	153300	241131891	1670	1670	1670	1670	0
211	20230731	153200	241131891	1670	1670	1670	1670	0
212	20230731	153100	241131891	1670	1670	1670	1670	2243
213	20230731	153000	241131891	1670	1670	1670	1670	2243
214	20230731	152900	237386081	1666	1666	1666	1666	0
215	20230731	152800	237386081	1666	1666	1666	1666	0
216	20230731	152700	237386081	1666	1666	1666	1666	0
217	20230731	152600	237386081	1666	1666	1666	1666	0
218	20230731	152500	237386081	1666	1666	1666	1666	0
219	20230731	152400	237386081	1666	1666	1666	1666	0
220	20230731	152300	237386081	1666	1666	1666	1666	0
221	20230731	152200	237386081	1666	1666	1666	1666	0
222	20230731	152100	237386081	1666	1666	1666	1666	0
223	20230731	152000	237386081	1666	1666	1666	1666	0
224	20230731	151900	237386081	1666	1666	1666	1666	107
225	20230731	151800	237207819	1665	1665	1665	1665	0
226	20230731	151700	237207819	1665	1665	1665	1665	0
227	20230731	151600	237207819	1665	1666	1666	1665	832
228	20230731	151500	235822104	1665	1665	1665	1665	0
229	20230731	151400	235822104	1665	1667	1667	1665	1000
230	20230731	151300	234156528	1668	1668	1668	1668	0
231	20230731	151200	234156528	1668	1668	1668	1668	0
232	20230731	151100	234156528	1668	1668	1668	1668	0
233	20230731	151000	234156528	1668	1668	1668	1668	1
234	20230731	150900	234154860	1667	1667	1667	1667	0
235	20230731	150800	234154860	1667	1667	1667	1667	0
236	20230731	150700	234154860	1667	1667	1667	1667	0
237	20230731	150600	234154860	1667	1666	1667	1666	298
238	20230731	150500	233658124	1667	1667	1667	1667	0
239	20230731	150400	233658124	1667	1667	1667	1667	254
240	20230731	150300	233234706	1667	1667	1667	1667	0
241	20230731	150200	233234706	1667	1667	1667	1667	0
242	20230731	150100	233234706	1667	1667	1669	1667	591
243	20230731	150000	232249507	1667	1667	1667	1667	0
244	20230731	145900	232249507	1667	1667	1667	1667	361
245	20230731	145800	231647720	1670	1670	1670	1670	0
246	20230731	145700	231647720	1670	1670	1670	1670	500
247	20230731	145600	230812720	1670	1670	1670	1670	0
248	20230731	145500	230812720	1670	1670	1670	1670	10
249	20230731	145400	230796020	1667	1667	1667	1667	0
250	20230731	145300	230796020	1667	1667	1667	1667	0
251	20230731	145200	230796020	1667	1667	1667	1667	14
252	20230731	145100	230772682	1670	1670	1670	1670	0
253	20230731	145000	230772682	1670	1670	1670	1670	800
254	20230731	144900	229436682	1668	1668	1668	1668	0
255	20230731	144800	229436682	1668	1668	1668	1668	0
256	20230731	144700	229436682	1668	1668	1668	1668	0
257	20230731	144600	229436682	1668	1668	1668	1668	0
258	20230731	144500	229436682	1668	1668	1668	1668	0
259	20230731	144400	229436682	1668	1670	1670	1668	600
260	20230731	144300	228435878	1671	1671	1671	1671	0
261	20230731	144200	228435878	1671	1671	1671	1671	0
262	20230731	144100	228435878	1671	1671	1671	1671	30
263	20230731	144000	228385748	1671	1671	1671	1671	1
264	20230731	143900	228384077	1668	1668	1668	1668	0
265	20230731	143800	228384077	1668	1668	1668	1668	0
266	20230731	143700	228384077	1668	1670	1670	1668	300
267	20230731	143600	227883475	1670	1670	1670	1670	1
268	20230731	143500	227881805	1670	1670	1670	1670	0
269	20230731	143400	227881805	1670	1670	1670	1670	0
270	20230731	143300	227881805	1670	1670	1670	1670	0
271	20230731	143200	227881805	1670	1670	1670	1670	23
272	20230731	143100	227843395	1668	1668	1668	1668	772
273	20230731	143000	226555699	1668	1668	1668	1668	0
274	20230731	142900	226555699	1668	1668	1668	1668	0
275	20230731	142800	226555699	1668	1668	1668	1668	1
276	20230731	142700	226554031	1668	1668	1668	1668	4
277	20230731	142600	226547359	1669	1669	1669	1669	0
278	20230731	142500	226547359	1669	1669	1669	1669	15351
279	20230731	142400	200926540	1669	1669	1669	1669	3000
280	20230731	142300	195919540	1669	1669	1669	1669	828
281	20230731	142200	194537608	1668	1670	1670	1668	790
282	20230731	142100	193218993	1670	1670	1670	1670	2000
283	20230731	142000	189878993	1669	1670	1670	1669	775
284	20230731	141900	188584918	1670	1670	1670	1670	1200
285	20230731	141800	186580918	1670	1670	1670	1670	190
286	20230731	141700	186263618	1670	1670	1670	1670	0
287	20230731	141600	186263618	1670	1670	1670	1670	197
288	20230731	141500	185934628	1670	1670	1670	1670	0
289	20230731	141400	185934628	1670	1670	1670	1670	0
290	20230731	141300	185934628	1670	1670	1670	1670	113
291	20230731	141200	185745918	1669	1669	1669	1669	0
292	20230731	141100	185745918	1669	1669	1669	1669	130
293	20230731	141000	185528948	1667	1667	1667	1667	0
294	20230731	140900	185528948	1667	1667	1667	1667	0
295	20230731	140800	185528948	1667	1667	1667	1667	0
296	20230731	140700	185528948	1667	1667	1667	1667	0
297	20230731	140600	185528948	1667	1667	1667	1667	0
298	20230731	140500	185528948	1667	1667	1667	1667	0
299	20230731	140400	185528948	1667	1667	1667	1667	0
300	20230731	140300	185528948	1667	1667	1667	1667	0
301	20230731	140200	185528948	1667	1670	1670	1667	30
302	20230731	140100	185478869	1670	1671	1671	1670	1302
303	20230731	140000	183303929	1673	1673	1673	1673	588
304	20230731	135900	182320205	1671	1674	1674	1670	1396
305	20230731	135800	179985556	1674	1674	1674	1674	0
306	20230731	135700	179985556	1674	1674	1674	1674	0
307	20230731	135600	179985556	1674	1674	1674	1674	0
308	20230731	135500	179985556	1674	1674	1674	1674	0
309	20230731	135400	179985556	1674	1674	1674	1674	0
310	20230731	135300	179985556	1674	1674	1674	1674	1
311	20230731	135200	179983882	1673	1673	1673	1673	0
312	20230731	135100	179983882	1673	1673	1673	1673	0
313	20230731	135000	179983882	1673	1673	1673	1673	1
314	20230731	134900	179982209	1674	1675	1675	1674	405
315	20230731	134800	179304039	1676	1676	1676	1676	100
316	20230731	134700	179136439	1675	1676	1676	1675	178
317	20230731	134600	178838112	1676	1677	1677	1676	124
318	20230731	134500	178630188	1677	1677	1677	1677	0
319	20230731	134400	178630188	1677	1677	1677	1677	100
320	20230731	134300	178462488	1678	1678	1678	1678	0
321	20230731	134200	178462488	1678	1678	1678	1678	102
322	20230731	134100	178291332	1678	1678	1678	1678	0
323	20230731	134000	178291332	1678	1679	1679	1678	366
324	20230731	133900	177676884	1679	1679	1679	1679	0
325	20230731	133800	177676884	1679	1678	1679	1678	124
326	20230731	133700	177468712	1679	1678	1679	1678	924
327	20230731	133600	175917340	1678	1678	1678	1678	25
328	20230731	133500	175875390	1678	1678	1679	1678	1075
329	20230731	133400	174070540	1674	1674	1674	1674	0
330	20230731	133300	174070540	1674	1674	1674	1674	0
331	20230731	133200	174070540	1674	1674	1674	1674	1
332	20230731	133100	174068866	1675	1675	1675	1675	259
333	20230731	133000	173635041	1676	1676	1676	1676	200
334	20230731	132900	173299841	1679	1679	1679	1679	0
335	20230731	132800	173299841	1679	1679	1679	1679	0
336	20230731	132700	173299841	1679	1679	1679	1679	0
337	20230731	132600	173299841	1679	1679	1679	1679	0
338	20230731	132500	173299841	1679	1679	1679	1679	0
339	20230731	132400	173299841	1679	1679	1679	1679	0
340	20230731	132300	173299841	1679	1679	1679	1679	0
341	20230731	132200	173299841	1679	1679	1679	1679	35
342	20230731	132100	173241076	1679	1679	1679	1679	0
343	20230731	132000	173241076	1679	1678	1679	1678	350
344	20230731	131900	172653446	1678	1678	1678	1678	1
345	20230731	131800	172651768	1676	1676	1676	1676	0
346	20230731	131700	172651768	1676	1676	1676	1676	2
347	20230731	131600	172648416	1677	1677	1677	1677	0
348	20230731	131500	172648416	1677	1677	1677	1677	0
349	20230731	131400	172648416	1677	1677	1677	1677	0
350	20230731	131300	172648416	1677	1677	1677	1677	12
351	20230731	131200	172628292	1677	1677	1677	1677	0
352	20230731	131100	172628292	1677	1677	1677	1677	0
353	20230731	131000	172628292	1677	1677	1677	1677	1
354	20230731	130900	172626615	1679	1679	1679	1679	0
355	20230731	130800	172626615	1679	1679	1679	1679	0
356	20230731	130700	172626615	1679	1679	1679	1679	754
357	20230731	130600	171360649	1678	1678	1678	1678	299
358	20230731	130500	170858927	1678	1678	1678	1678	11
359	20230731	130400	170840469	1678	1676	1678	1676	206
360	20230731	130300	170495203	1676	1675	1676	1675	10
361	20230731	130200	170478452	1675	1675	1675	1675	300
362	20230731	130100	169975952	1676	1676	1676	1676	0
363	20230731	130000	169975952	1676	1676	1676	1676	0
364	20230731	125900	169975952	1676	1676	1676	1676	0
365	20230731	125800	169975952	1676	1676	1676	1676	0
366	20230731	125700	169975952	1676	1676	1676	1676	0
367	20230731	125600	169975952	1676	1676	1676	1676	0
368	20230731	125500	169975952	1676	1675	1676	1675	774
369	20230731	125400	168679068	1672	1672	1672	1672	0
370	20230731	125300	168679068	1672	1672	1672	1672	0
371	20230731	125200	168679068	1672	1672	1672	1672	0
372	20230731	125100	168679068	1672	1672	1672	1672	0
373	20230731	125000	168679068	1672	1672	1672	1672	0
374	20230731	124900	168679068	1672	1672	1672	1672	176
375	20230731	124800	168384796	1672	1675	1675	1672	475
376	20230731	124700	167589276	1675	1675	1675	1672	1418
377	20230731	124600	165215296	1675	1675	1675	1675	0
378	20230731	124500	165215296	1675	1675	1675	1675	0
379	20230731	124400	165215296	1675	1675	1675	1675	943
380	20230731	124300	163635771	1676	1676	1676	1676	4
381	20230731	124200	163629067	1675	1675	1675	1675	1500
382	20230731	124100	161116567	1675	1675	1675	1675	0
383	20230731	124000	161116567	1675	1676	1676	1675	4013
384	20230731	123900	154394779	1676	1676	1676	1676	0
385	20230731	123800	154394779	1676	1676	1676	1676	400
386	20230731	123700	153724379	1675	1675	1675	1675	0
387	20230731	123600	153724379	1675	1675	1675	1675	2209
388	20230731	123500	150024304	1675	1675	1675	1675	0
389	20230731	123400	150024304	1675	1675	1675	1675	59
390	20230731	123300	149925479	1676	1676	1676	1676	0
391	20230731	123200	149925479	1676	1676	1676	1676	0
392	20230731	123100	149925479	1676	1676	1676	1676	1
393	20230731	123000	149923803	1676	1676	1676	1676	0
394	20230731	122900	149923803	1676	1678	1678	1676	3441
395	20230731	122800	144150231	1678	1679	1679	1678	3600
396	20230731	122700	138107578	1679	1679	1680	1679	1300
397	20230731	122600	135924678	1679	1679	1679	1679	47
398	20230731	122500	135845765	1678	1678	1678	1678	25
399	20230731	122400	135803815	1679	1679	1679	1679	0
400	20230731	122300	135803815	1679	1679	1679	1679	100
401	20230731	122200	135635915	1680	1680	1680	1680	0
402	20230731	122100	135635915	1680	1680	1680	1680	0
403	20230731	122000	135635915	1680	1676	1680	1676	513
404	20230731	121900	134775208	1679	1676	1679	1676	979
405	20230731	121800	133133194	1676	1676	1676	1676	111
406	20230731	121700	132947158	1676	1676	1676	1676	0
407	20230731	121600	132947158	1676	1676	1676	1676	1
408	20230731	121500	132945482	1672	1672	1672	1672	100
409	20230731	121400	132778282	1676	1676	1676	1676	0
410	20230731	121300	132778282	1676	1676	1676	1676	0
411	20230731	121200	132778282	1676	1676	1676	1676	0
412	20230731	121100	132778282	1676	1676	1676	1676	0
413	20230731	121000	132778282	1676	1676	1676	1676	0
414	20230731	120900	132778282	1676	1676	1676	1676	0
415	20230731	120800	132778282	1676	1676	1676	1676	0
416	20230731	120700	132778282	1676	1676	1676	1676	0
417	20230731	120600	132778282	1676	1676	1676	1676	0
418	20230731	120500	132778282	1676	1676	1676	1676	0
419	20230731	120400	132778282	1676	1674	1676	1674	98
420	20230731	120300	132614224	1676	1676	1676	1676	1031
421	20230731	120200	130886268	1674	1675	1676	1674	521
422	20230731	120100	130013516	1675	1673	1675	1673	111
423	20230731	120000	129827795	1673	1673	1673	1673	0
424	20230731	115900	129827795	1673	1673	1673	1673	0
425	20230731	115800	129827795	1673	1673	1673	1673	19
426	20230731	115700	129796008	1672	1672	1672	1672	0
427	20230731	115600	129796008	1672	1672	1672	1672	0
428	20230731	115500	129796008	1672	1672	1672	1672	0
429	20230731	115400	129796008	1672	1668	1672	1668	3536
430	20230731	115300	123884445	1668	1668	1668	1668	160
431	20230731	115200	123617565	1668	1668	1668	1668	0
432	20230731	115100	123617565	1668	1669	1669	1668	344
433	20230731	115000	123043770	1669	1671	1671	1669	51
434	20230731	114900	122958649	1672	1672	1672	1672	20
435	20230731	114800	122925209	1671	1671	1671	1671	799
436	20230731	114700	121590080	1671	1671	1671	1671	0
437	20230731	114600	121590080	1671	1671	1671	1671	0
438	20230731	114500	121590080	1671	1671	1671	1671	0
439	20230731	114400	121590080	1671	1671	1671	1671	0
440	20230731	114300	121590080	1671	1671	1671	1671	0
441	20230731	114200	121590080	1671	1671	1671	1671	0
442	20230731	114100	121590080	1671	1671	1671	1671	1
443	20230731	114000	121588409	1669	1669	1669	1669	30
444	20230731	113900	121538339	1669	1669	1669	1669	136
445	20230731	113800	121311355	1670	1670	1670	1670	1
446	20230731	113700	121309685	1668	1668	1668	1668	122
447	20230731	113600	121106189	1665	1665	1665	1665	0
448	20230731	113500	121106189	1665	1665	1665	1665	0
449	20230731	113400	121106189	1665	1665	1665	1665	0
450	20230731	113300	121106189	1665	1665	1665	1665	0
451	20230731	113200	121106189	1665	1671	1671	1665	1050
452	20230731	113100	119357639	1671	1671	1671	1671	0
453	20230731	113000	119357639	1671	1671	1671	1671	0
454	20230731	112900	119357639	1671	1671	1671	1671	0
455	20230731	112800	119357639	1671	1671	1671	1671	70
456	20230731	112700	119240669	1657	1657	1657	1657	0
457	20230731	112600	119240669	1657	1661	1661	1657	2000
458	20230731	112500	115922903	1672	1672	1672	1672	0
459	20230731	112400	115922903	1672	1672	1672	1672	0
460	20230731	112300	115922903	1672	1672	1672	1672	0
461	20230731	112200	115922903	1672	1671	1672	1671	20
462	20230731	112100	115889475	1670	1670	1670	1670	0
463	20230731	112000	115889475	1670	1670	1670	1670	1022
464	20230731	111900	114182735	1670	1670	1670	1670	0
465	20230731	111800	114182735	1670	1670	1670	1670	0
466	20230731	111700	114182735	1670	1670	1670	1670	0
467	20230731	111600	114182735	1670	1670	1670	1670	1
468	20230731	111500	114181065	1664	1664	1664	1664	66
469	20230731	111400	114071241	1664	1664	1664	1664	0
470	20230731	111300	114071241	1664	1664	1664	1664	312
471	20230731	111200	113552073	1660	1660	1660	1660	3000
472	20230731	111100	108572073	1664	1662	1664	1662	500
473	20230731	111000	107740235	1662	1662	1662	1662	139
474	20230731	110900	107509217	1662	1662	1662	1662	257
475	20230731	110800	107082083	1663	1655	1663	1655	8444
476	20230731	110700	93064765	1655	1656	1656	1655	1969
477	20230731	110600	89805980	1656	1656	1656	1656	0
478	20230731	110500	89805980	1656	1656	1656	1656	0
479	20230731	110400	89805980	1656	1656	1656	1656	0
480	20230731	110300	89805980	1656	1656	1656	1656	0
481	20230731	110200	89805980	1656	1656	1656	1656	0
482	20230731	110100	89805980	1656	1656	1656	1656	6
483	20230731	110000	89796044	1660	1659	1660	1659	300
484	20230731	105900	89298094	1656	1656	1656	1656	0
485	20230731	105800	89298094	1656	1656	1656	1656	8
486	20230731	105700	89284846	1656	1656	1656	1656	43
487	20230731	105600	89213638	1656	1660	1660	1656	112
488	20230731	105500	89027966	1660	1660	1660	1660	0
489	20230731	105400	89027966	1660	1660	1660	1660	0
490	20230731	105300	89027966	1660	1660	1660	1660	0
491	20230731	105200	89027966	1660	1660	1660	1660	0
492	20230731	105100	89027966	1660	1660	1660	1660	10
493	20230731	105000	89011366	1660	1660	1660	1660	0
494	20230731	104900	89011366	1660	1660	1660	1660	0
495	20230731	104800	89011366	1660	1660	1660	1660	0
496	20230731	104700	89011366	1660	1660	1660	1660	0
497	20230731	104600	89011366	1660	1660	1660	1660	0
498	20230731	104500	89011366	1660	1660	1660	1660	1
499	20230731	104400	89009706	1654	1654	1654	1654	0
500	20230731	104300	89009706	1654	1657	1657	1654	2000
501	20230731	104200	85699676	1655	1655	1655	1655	3
502	20230731	104100	85694711	1655	1655	1655	1655	0
503	20230731	104000	85694711	1655	1655	1655	1655	30
504	20230731	103900	85645061	1655	1656	1656	1655	330
505	20230731	103800	85098881	1656	1656	1656	1656	0
506	20230731	103700	85098881	1656	1655	1656	1655	751
507	20230731	103600	83855344	1654	1654	1654	1654	2
508	20230731	103500	83852036	1644	1644	1644	1644	0
509	20230731	103400	83852036	1644	1644	1644	1644	0
510	20230731	103300	83852036	1644	1646	1646	1644	1866
511	20230731	103200	80782536	1645	1650	1650	1645	43
512	20230731	103100	80711651	1651	1651	1651	1651	165
513	20230731	103000	80439236	1647	1660	1660	1644	4549
514	20230731	102900	72930807	1660	1661	1661	1660	132
515	20230731	102800	72711619	1660	1661	1661	1660	1000
516	20230731	102700	71051419	1662	1660	1662	1660	470
517	20230731	102600	70270853	1660	1660	1660	1660	502
518	20230731	102500	69437533	1647	1647	1647	1647	0
519	20230731	102400	69437533	1647	1647	1647	1647	0
520	20230731	102300	69437533	1647	1647	1647	1647	0
521	20230731	102200	69437533	1647	1647	1647	1647	232
522	20230731	102100	69055429	1649	1649	1649	1649	0
523	20230731	102000	69055429	1649	1650	1650	1649	900
524	20230731	101900	67570585	1650	1650	1650	1650	0
525	20230731	101800	67570585	1650	1650	1650	1650	0
526	20230731	101700	67570585	1650	1650	1650	1650	500
527	20230731	101600	66745585	1650	1650	1650	1650	192
528	20230731	101500	66428785	1649	1649	1649	1649	0
529	20230731	101400	66428785	1649	1649	1649	1649	1
530	20230731	101300	66427136	1649	1649	1649	1649	500
531	20230731	101200	65602636	1645	1645	1645	1645	0
532	20230731	101100	65602636	1645	1645	1645	1645	0
533	20230731	101000	65602636	1645	1645	1645	1645	0
534	20230731	100900	65602636	1645	1651	1651	1645	6000
535	20230731	100800	55729585	1649	1649	1649	1649	0
536	20230731	100700	55729585	1649	1649	1649	1649	0
537	20230731	100600	55729585	1649	1649	1649	1649	0
538	20230731	100500	55729585	1649	1660	1660	1649	137
539	20230731	100400	55502715	1645	1645	1645	1645	0
540	20230731	100300	55502715	1645	1645	1645	1645	0
541	20230731	100200	55502715	1645	1651	1651	1645	300
542	20230731	100100	55007834	1651	1651	1651	1651	2
543	20230731	100000	55004532	1663	1663	1663	1663	0
544	20230731	095900	55004532	1663	1663	1663	1663	10
545	20230731	095800	54987902	1663	1663	1663	1650	7229
546	20230731	095700	43048205	1665	1663	1665	1663	10
547	20230731	095600	43031559	1663	1662	1663	1662	8
548	20230731	095500	43018259	1660	1653	1662	1651	877
549	20230731	095400	41565114	1646	1646	1646	1646	0
550	20230731	095300	41565114	1646	1646	1646	1646	6
551	20230731	095200	41555238	1653	1653	1653	1653	0
552	20230731	095100	41555238	1653	1652	1653	1652	41
553	20230731	095000	41487505	1651	1651	1651	1651	50
554	20230731	094900	41404955	1652	1652	1652	1652	0
555	20230731	094800	41404955	1652	1652	1652	1652	6
556	20230731	094700	41395043	1646	1646	1646	1646	0
557	20230731	094600	41395043	1646	1646	1646	1646	0
558	20230731	094500	41395043	1646	1646	1646	1646	0
559	20230731	094400	41395043	1646	1646	1646	1646	0
560	20230731	094300	41395043	1646	1646	1646	1646	0
561	20230731	094200	41395043	1646	1652	1652	1646	85
562	20230731	094100	41255127	1652	1652	1652	1652	0
563	20230731	094000	41255127	1652	1652	1652	1652	11
564	20230731	093900	41236955	1652	1652	1652	1652	5
565	20230731	093800	41228695	1653	1653	1653	1653	0
566	20230731	093700	41228695	1653	1653	1653	1653	1
567	20230731	093600	41227042	1652	1652	1652	1652	0
568	20230731	093500	41227042	1652	1652	1652	1652	104
569	20230731	093400	41055234	1652	1651	1652	1651	633
570	20230731	093300	40010124	1651	1646	1651	1646	1006
571	20230731	093200	38349428	1646	1642	1646	1642	1169
572	20230731	093100	36428940	1632	1632	1632	1632	0
573	20230731	093000	36428940	1632	1632	1632	1632	5
574	20230731	092900	36420780	1642	1642	1642	1642	1009
575	20230731	092800	34764002	1642	1636	1642	1629	7007
576	20230731	092700	23327439	1642	1642	1642	1642	12
577	20230731	092600	23307735	1645	1645	1645	1645	0
578	20230731	092500	23307735	1645	1645	1645	1645	0
579	20230731	092400	23307735	1645	1645	1645	1645	0
580	20230731	092300	23307735	1645	1645	1645	1645	1
581	20230731	092200	23306090	1636	1636	1636	1636	950
582	20230731	092100	21751890	1636	1636	1636	1636	50
583	20230731	092000	21670090	1636	1636	1636	1636	0
584	20230731	091900	21670090	1636	1636	1636	1636	0
585	20230731	091800	21670090	1636	1638	1638	1636	212
586	20230731	091700	21323026	1636	1641	1641	1636	633
587	20230731	091600	20284938	1641	1641	1641	1641	5
588	20230731	091500	20276733	1641	1641	1641	1641	5
589	20230731	091400	20268528	1637	1644	1644	1637	4587
590	20230731	091300	12740311	1645	1648	1648	1645	3305
591	20230731	091200	7299337	1651	1650	1651	1650	176
592	20230731	091100	7008765	1659	1659	1659	1659	1
593	20230731	091000	7007106	1647	1647	1647	1647	0
594	20230731	090900	7007106	1647	1655	1655	1647	502
595	20230731	090800	6179668	1660	1660	1660	1660	1
596	20230731	090700	6178008	1656	1655	1656	1655	942
597	20230731	090600	4618997	1645	1645	1645	1645	0
598	20230731	090500	4618997	1645	1645	1645	1645	0
599	20230731	090400	4618997	1645	1645	1645	1645	0
600	20230731	090300	4618997	1645	1655	1655	1645	2005
601	20230731	090200	1319918	1646	1646	1656	1646	127
602	20230731	090100	1110405	1646	1646	1646	1646	30
603	20230731	090000	1061025	1645	1645	1645	1645	645