KissMeData/299170/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203500	33019434	1956	1956	1956	1956	1480
3	20230731	203400	33019434	1956	1956	1956	1956	0
4	20230731	203300	33019434	1956	1956	1956	1956	0
5	20230731	203200	33019434	1956	1956	1956	1956	0
6	20230731	203100	33019434	1956	1956	1956	1956	0
7	20230731	203000	33019434	1956	1956	1956	1956	0
8	20230731	202900	33019434	1956	1956	1956	1956	0
9	20230731	202800	33019434	1956	1956	1956	1956	0
10	20230731	202700	33019434	1956	1956	1956	1956	0
11	20230731	202600	33019434	1956	1956	1956	1956	0
12	20230731	202500	33019434	1956	1956	1956	1956	0
13	20230731	202400	33019434	1956	1956	1956	1956	0
14	20230731	202300	33019434	1956	1956	1956	1956	0
15	20230731	202200	33019434	1956	1956	1956	1956	0
16	20230731	202100	33019434	1956	1956	1956	1956	0
17	20230731	202000	33019434	1956	1956	1956	1956	0
18	20230731	201900	33019434	1956	1956	1956	1956	0
19	20230731	201800	33019434	1956	1956	1956	1956	0
20	20230731	201700	33019434	1956	1956	1956	1956	0
21	20230731	201600	33019434	1956	1956	1956	1956	0
22	20230731	201500	33019434	1956	1956	1956	1956	0
23	20230731	201400	33019434	1956	1956	1956	1956	0
24	20230731	201300	33019434	1956	1956	1956	1956	0
25	20230731	201200	33019434	1956	1956	1956	1956	0
26	20230731	201100	33019434	1956	1956	1956	1956	0
27	20230731	201000	33019434	1956	1956	1956	1956	0
28	20230731	200900	33019434	1956	1956	1956	1956	0
29	20230731	200800	33019434	1956	1956	1956	1956	0
30	20230731	200700	33019434	1956	1956	1956	1956	0
31	20230731	200600	33019434	1956	1956	1956	1956	0
32	20230731	200500	33019434	1956	1956	1956	1956	1480
33	20230731	200400	33019434	1956	1956	1956	1956	0
34	20230731	200300	33019434	1956	1956	1956	1956	0
35	20230731	200200	33019434	1956	1956	1956	1956	0
36	20230731	200100	33019434	1956	1956	1956	1956	0
37	20230731	200000	33019434	1956	1956	1956	1956	0
38	20230731	195900	33019434	1956	1956	1956	1956	0
39	20230731	195800	33019434	1956	1956	1956	1956	0
40	20230731	195700	33019434	1956	1956	1956	1956	0
41	20230731	195600	33019434	1956	1956	1956	1956	0
42	20230731	195500	33019434	1956	1956	1956	1956	0
43	20230731	195400	33019434	1956	1956	1956	1956	0
44	20230731	195300	33019434	1956	1956	1956	1956	0
45	20230731	195200	33019434	1956	1956	1956	1956	0
46	20230731	195100	33019434	1956	1956	1956	1956	0
47	20230731	195000	33019434	1956	1956	1956	1956	0
48	20230731	194900	33019434	1956	1956	1956	1956	0
49	20230731	194800	33019434	1956	1956	1956	1956	0
50	20230731	194700	33019434	1956	1956	1956	1956	0
51	20230731	194600	33019434	1956	1956	1956	1956	0
52	20230731	194500	33019434	1956	1956	1956	1956	0
53	20230731	194400	33019434	1956	1956	1956	1956	0
54	20230731	194300	33019434	1956	1956	1956	1956	0
55	20230731	194200	33019434	1956	1956	1956	1956	0
56	20230731	194100	33019434	1956	1956	1956	1956	0
57	20230731	194000	33019434	1956	1956	1956	1956	0
58	20230731	193900	33019434	1956	1956	1956	1956	0
59	20230731	193800	33019434	1956	1956	1956	1956	0
60	20230731	193700	33019434	1956	1956	1956	1956	0
61	20230731	193600	33019434	1956	1956	1956	1956	0
62	20230731	193500	33019434	1956	1956	1956	1956	1480
63	20230731	193400	33019434	1956	1956	1956	1956	0
64	20230731	193300	33019434	1956	1956	1956	1956	0
65	20230731	193200	33019434	1956	1956	1956	1956	0
66	20230731	193100	33019434	1956	1956	1956	1956	0
67	20230731	193000	33019434	1956	1956	1956	1956	0
68	20230731	192900	33019434	1956	1956	1956	1956	0
69	20230731	192800	33019434	1956	1956	1956	1956	0
70	20230731	192700	33019434	1956	1956	1956	1956	0
71	20230731	192600	33019434	1956	1956	1956	1956	0
72	20230731	192500	33019434	1956	1956	1956	1956	0
73	20230731	192400	33019434	1956	1956	1956	1956	0
74	20230731	192300	33019434	1956	1956	1956	1956	0
75	20230731	192200	33019434	1956	1956	1956	1956	0
76	20230731	192100	33019434	1956	1956	1956	1956	0
77	20230731	192000	33019434	1956	1956	1956	1956	0
78	20230731	191900	33019434	1956	1956	1956	1956	0
79	20230731	191800	33019434	1956	1956	1956	1956	0
80	20230731	191700	33019434	1956	1956	1956	1956	0
81	20230731	191600	33019434	1956	1956	1956	1956	0
82	20230731	191500	33019434	1956	1956	1956	1956	0
83	20230731	191400	33019434	1956	1956	1956	1956	0
84	20230731	191300	33019434	1956	1956	1956	1956	0
85	20230731	191200	33019434	1956	1956	1956	1956	0
86	20230731	191100	33019434	1956	1956	1956	1956	0
87	20230731	191000	33019434	1956	1956	1956	1956	0
88	20230731	190900	33019434	1956	1956	1956	1956	0
89	20230731	190800	33019434	1956	1956	1956	1956	0
90	20230731	190700	33019434	1956	1956	1956	1956	0
91	20230731	190600	33019434	1956	1956	1956	1956	0
92	20230731	190500	33019434	1956	1956	1956	1956	1480
93	20230731	190400	33019434	1956	1956	1956	1956	0
94	20230731	190300	33019434	1956	1956	1956	1956	0
95	20230731	190200	33019434	1956	1956	1956	1956	0
96	20230731	190100	33019434	1956	1956	1956	1956	0
97	20230731	190000	33019434	1956	1956	1956	1956	0
98	20230731	185900	33019434	1956	1956	1956	1956	0
99	20230731	185800	33019434	1956	1956	1956	1956	0
100	20230731	185700	33019434	1956	1956	1956	1956	0
101	20230731	185600	33019434	1956	1956	1956	1956	0
102	20230731	185500	33019434	1956	1956	1956	1956	0
103	20230731	185400	33019434	1956	1956	1956	1956	0
104	20230731	185300	33019434	1956	1956	1956	1956	0
105	20230731	185200	33019434	1956	1956	1956	1956	0
106	20230731	185100	33019434	1956	1956	1956	1956	0
107	20230731	185000	33019434	1956	1956	1956	1956	0
108	20230731	184900	33019434	1956	1956	1956	1956	0
109	20230731	184800	33019434	1956	1956	1956	1956	0
110	20230731	184700	33019434	1956	1956	1956	1956	0
111	20230731	184600	33019434	1956	1956	1956	1956	0
112	20230731	184500	33019434	1956	1956	1956	1956	0
113	20230731	184400	33019434	1956	1956	1956	1956	0
114	20230731	184300	33019434	1956	1956	1956	1956	0
115	20230731	184200	33019434	1956	1956	1956	1956	0
116	20230731	184100	33019434	1956	1956	1956	1956	0
117	20230731	184000	33019434	1956	1956	1956	1956	0
118	20230731	183900	33019434	1956	1956	1956	1956	0
119	20230731	183800	33019434	1956	1956	1956	1956	0
120	20230731	183700	33019434	1956	1956	1956	1956	0
121	20230731	183600	33019434	1956	1956	1956	1956	0
122	20230731	183500	33019434	1956	1956	1956	1956	1480
123	20230731	183400	33019434	1956	1956	1956	1956	0
124	20230731	183300	33019434	1956	1956	1956	1956	0
125	20230731	183200	33019434	1956	1956	1956	1956	0
126	20230731	183100	33019434	1956	1956	1956	1956	0
127	20230731	183000	33019434	1956	1956	1956	1956	0
128	20230731	182900	33019434	1956	1956	1956	1956	0
129	20230731	182800	33019434	1956	1956	1956	1956	0
130	20230731	182700	33019434	1956	1956	1956	1956	0
131	20230731	182600	33019434	1956	1956	1956	1956	0
132	20230731	182500	33019434	1956	1956	1956	1956	0
133	20230731	182400	33019434	1956	1956	1956	1956	0
134	20230731	182300	33019434	1956	1956	1956	1956	0
135	20230731	182200	33019434	1956	1956	1956	1956	0
136	20230731	182100	33019434	1956	1956	1956	1956	0
137	20230731	182000	33019434	1956	1956	1956	1956	0
138	20230731	181900	33019434	1956	1956	1956	1956	0
139	20230731	181800	33019434	1956	1956	1956	1956	0
140	20230731	181700	33019434	1956	1956	1956	1956	0
141	20230731	181600	33019434	1956	1956	1956	1956	0
142	20230731	181500	33019434	1956	1956	1956	1956	0
143	20230731	181400	33019434	1956	1956	1956	1956	0
144	20230731	181300	33019434	1956	1956	1956	1956	0
145	20230731	181200	33019434	1956	1956	1956	1956	0
146	20230731	181100	33019434	1956	1956	1956	1956	0
147	20230731	181000	33019434	1956	1956	1956	1956	0
148	20230731	180900	33019434	1956	1956	1956	1956	0
149	20230731	180800	33019434	1956	1956	1956	1956	0
150	20230731	180700	33019434	1956	1956	1956	1956	0
151	20230731	180600	33019434	1956	1956	1956	1956	0
152	20230731	180500	33019434	1956	1956	1956	1956	1480
153	20230731	180400	33019434	1956	1956	1956	1956	0
154	20230731	180300	33019434	1956	1956	1956	1956	0
155	20230731	180200	33019434	1956	1956	1956	1956	0
156	20230731	180100	33019434	1956	1956	1956	1956	0
157	20230731	180000	33019434	1956	1956	1956	1956	0
158	20230731	175900	33019434	1956	1956	1956	1956	0
159	20230731	175800	33019434	1956	1956	1956	1956	0
160	20230731	175700	33019434	1956	1956	1956	1956	0
161	20230731	175600	33019434	1956	1956	1956	1956	0
162	20230731	175500	33019434	1956	1956	1956	1956	0
163	20230731	175400	33019434	1956	1956	1956	1956	0
164	20230731	175300	33019434	1956	1956	1956	1956	0
165	20230731	175200	33019434	1956	1956	1956	1956	0
166	20230731	175100	33019434	1956	1956	1956	1956	0
167	20230731	175000	33019434	1956	1956	1956	1956	0
168	20230731	174900	33019434	1956	1956	1956	1956	0
169	20230731	174800	33019434	1956	1956	1956	1956	0
170	20230731	174700	33019434	1956	1956	1956	1956	0
171	20230731	174600	33019434	1956	1956	1956	1956	0
172	20230731	174500	33019434	1956	1956	1956	1956	0
173	20230731	174400	33019434	1956	1956	1956	1956	0
174	20230731	174300	33019434	1956	1956	1956	1956	0
175	20230731	174200	33019434	1956	1956	1956	1956	0
176	20230731	174100	33019434	1956	1956	1956	1956	0
177	20230731	174000	33019434	1956	1956	1956	1956	0
178	20230731	173900	33019434	1956	1956	1956	1956	0
179	20230731	173800	33019434	1956	1956	1956	1956	0
180	20230731	173700	33019434	1956	1956	1956	1956	0
181	20230731	173600	33019434	1956	1956	1956	1956	0
182	20230731	173500	33019434	1956	1956	1956	1956	1480
183	20230731	173400	33019434	1956	1956	1956	1956	0
184	20230731	173300	33019434	1956	1956	1956	1956	0
185	20230731	173200	33019434	1956	1956	1956	1956	0
186	20230731	173100	33019434	1956	1956	1956	1956	0
187	20230731	173000	33019434	1956	1956	1956	1956	0
188	20230731	172900	33019434	1956	1956	1956	1956	0
189	20230731	172800	33019434	1956	1956	1956	1956	0
190	20230731	172700	33019434	1956	1956	1956	1956	0
191	20230731	172600	33019434	1956	1956	1956	1956	0
192	20230731	172500	33019434	1956	1956	1956	1956	0
193	20230731	172400	33019434	1956	1956	1956	1956	0
194	20230731	172300	33019434	1956	1956	1956	1956	0
195	20230731	172200	33019434	1956	1956	1956	1956	0
196	20230731	172100	33019434	1956	1956	1956	1956	0
197	20230731	172000	33019434	1956	1956	1956	1956	0
198	20230731	171900	33019434	1956	1956	1956	1956	0
199	20230731	171800	33019434	1956	1956	1956	1956	0
200	20230731	171700	33019434	1956	1956	1956	1956	0
201	20230731	171600	33019434	1956	1956	1956	1956	0
202	20230731	171500	33019434	1956	1956	1956	1956	0
203	20230731	171400	33019434	1956	1956	1956	1956	0
204	20230731	171300	33019434	1956	1956	1956	1956	0
205	20230731	171200	33019434	1956	1956	1956	1956	0
206	20230731	171100	33019434	1956	1956	1956	1956	0
207	20230731	171000	33019434	1956	1956	1956	1956	0
208	20230731	170900	33019434	1956	1956	1956	1956	0
209	20230731	170800	33019434	1956	1956	1956	1956	0
210	20230731	170700	33019434	1956	1956	1956	1956	0
211	20230731	170600	33019434	1956	1956	1956	1956	0
212	20230731	170500	33019434	1956	1956	1956	1956	1480
213	20230731	170400	33019434	1956	1956	1956	1956	0
214	20230731	170300	33019434	1956	1956	1956	1956	0
215	20230731	170200	33019434	1956	1956	1956	1956	0
216	20230731	170100	33019434	1956	1956	1956	1956	0
217	20230731	170000	33019434	1956	1956	1956	1956	0
218	20230731	165900	33019434	1956	1956	1956	1956	0
219	20230731	165800	33019434	1956	1956	1956	1956	0
220	20230731	165700	33019434	1956	1956	1956	1956	0
221	20230731	165600	33019434	1956	1956	1956	1956	0
222	20230731	165500	33019434	1956	1956	1956	1956	0
223	20230731	165400	33019434	1956	1956	1956	1956	0
224	20230731	165300	33019434	1956	1956	1956	1956	0
225	20230731	165200	33019434	1956	1956	1956	1956	0
226	20230731	165100	33019434	1956	1956	1956	1956	0
227	20230731	165000	33019434	1956	1956	1956	1956	0
228	20230731	164900	33019434	1956	1956	1956	1956	0
229	20230731	164800	33019434	1956	1956	1956	1956	0
230	20230731	164700	33019434	1956	1956	1956	1956	0
231	20230731	164600	33019434	1956	1956	1956	1956	0
232	20230731	164500	33019434	1956	1956	1956	1956	0
233	20230731	164400	33019434	1956	1956	1956	1956	0
234	20230731	164300	33019434	1956	1956	1956	1956	0
235	20230731	164200	33019434	1956	1956	1956	1956	0
236	20230731	164100	33019434	1956	1956	1956	1956	0
237	20230731	164000	33019434	1956	1956	1956	1956	0
238	20230731	163900	33019434	1956	1956	1956	1956	0
239	20230731	163800	33019434	1956	1956	1956	1956	0
240	20230731	163700	33019434	1956	1956	1956	1956	0
241	20230731	163600	33019434	1956	1956	1956	1956	0
242	20230731	163500	33019434	1956	1956	1956	1956	1480
243	20230731	163400	33019434	1956	1956	1956	1956	0
244	20230731	163300	33019434	1956	1956	1956	1956	0
245	20230731	163200	33019434	1956	1956	1956	1956	0
246	20230731	163100	33019434	1956	1956	1956	1956	0
247	20230731	163000	33019434	1956	1956	1956	1956	0
248	20230731	162900	33019434	1956	1956	1956	1956	0
249	20230731	162800	33019434	1956	1956	1956	1956	0
250	20230731	162700	33019434	1956	1956	1956	1956	0
251	20230731	162600	33019434	1956	1956	1956	1956	0
252	20230731	162500	33019434	1956	1956	1956	1956	0
253	20230731	162400	33019434	1956	1956	1956	1956	0
254	20230731	162300	33019434	1956	1956	1956	1956	0
255	20230731	162200	33019434	1956	1956	1956	1956	0
256	20230731	162100	33019434	1956	1956	1956	1956	0
257	20230731	162000	33019434	1956	1956	1956	1956	0
258	20230731	161900	33019434	1956	1956	1956	1956	0
259	20230731	161800	33019434	1956	1956	1956	1956	0
260	20230731	161700	33019434	1956	1956	1956	1956	0
261	20230731	161600	33019434	1956	1956	1956	1956	0
262	20230731	161500	33019434	1956	1956	1956	1956	0
263	20230731	161400	33019434	1956	1956	1956	1956	0
264	20230731	161300	33019434	1956	1956	1956	1956	0
265	20230731	161200	33019434	1956	1956	1956	1956	0
266	20230731	161100	33019434	1956	1956	1956	1956	0
267	20230731	161000	33019434	1956	1956	1956	1956	0
268	20230731	160900	33019434	1956	1956	1956	1956	0
269	20230731	160800	33019434	1956	1956	1956	1956	0
270	20230731	160700	33019434	1956	1956	1956	1956	0
271	20230731	160600	33019434	1956	1956	1956	1956	0
272	20230731	160500	33019434	1956	1956	1956	1956	1480
273	20230731	160400	33019434	1956	1956	1956	1956	0
274	20230731	160300	33019434	1956	1956	1956	1956	0
275	20230731	160200	33019434	1956	1956	1956	1956	0
276	20230731	160100	33019434	1956	1956	1956	1956	0
277	20230731	160000	33019434	1956	1956	1956	1956	0
278	20230731	155900	33019434	1956	1956	1956	1956	0
279	20230731	155800	33019434	1956	1956	1956	1956	0
280	20230731	155700	33019434	1956	1956	1956	1956	0
281	20230731	155600	33019434	1956	1956	1956	1956	0
282	20230731	155500	33019434	1956	1956	1956	1956	0
283	20230731	155400	33019434	1956	1956	1956	1956	0
284	20230731	155300	33019434	1956	1956	1956	1956	0
285	20230731	155200	33019434	1956	1956	1956	1956	0
286	20230731	155100	33019434	1956	1956	1956	1956	0
287	20230731	155000	33019434	1956	1956	1956	1956	0
288	20230731	154900	33019434	1956	1956	1956	1956	0
289	20230731	154800	33019434	1956	1956	1956	1956	0
290	20230731	154700	33019434	1956	1956	1956	1956	0
291	20230731	154600	33019434	1956	1956	1956	1956	0
292	20230731	154500	33019434	1956	1956	1956	1956	0
293	20230731	154400	33019434	1956	1956	1956	1956	0
294	20230731	154300	33019434	1956	1956	1956	1956	0
295	20230731	154200	33019434	1956	1956	1956	1956	0
296	20230731	154100	33019434	1956	1956	1956	1956	0
297	20230731	154000	33019434	1956	1956	1956	1956	0
298	20230731	153900	33019434	1956	1956	1956	1956	0
299	20230731	153800	33019434	1956	1956	1956	1956	0
300	20230731	153700	33019434	1956	1956	1956	1956	0
301	20230731	153600	33019434	1956	1956	1956	1956	0
302	20230731	153500	33019434	1956	1956	1956	1956	1480
303	20230731	153400	33019434	1956	1956	1956	1956	0
304	20230731	153300	33019434	1956	1956	1956	1956	0
305	20230731	153200	33019434	1956	1956	1956	1956	0
306	20230731	153100	33019434	1956	1956	1956	1956	0
307	20230731	153000	33019434	1956	1956	1956	1956	1480
308	20230731	152900	30124554	1958	1958	1958	1958	0
309	20230731	152800	30124554	1958	1958	1958	1958	0
310	20230731	152700	30124554	1958	1958	1958	1958	0
311	20230731	152600	30124554	1958	1958	1958	1958	0
312	20230731	152500	30124554	1958	1958	1958	1958	0
313	20230731	152400	30124554	1958	1958	1958	1958	0
314	20230731	152300	30124554	1958	1958	1958	1958	0
315	20230731	152200	30124554	1958	1958	1958	1958	0
316	20230731	152100	30124554	1958	1958	1958	1958	0
317	20230731	152000	30124554	1958	1958	1958	1958	0
318	20230731	151900	30124554	1958	1958	1958	1958	1
319	20230731	151800	30122596	1957	1957	1957	1957	200
320	20230731	151700	29731196	1958	1958	1958	1958	0
321	20230731	151600	29731196	1958	1958	1958	1958	5
322	20230731	151500	29721406	1957	1957	1957	1957	0
323	20230731	151400	29721406	1957	1958	1958	1957	20
324	20230731	151300	29682250	1958	1958	1958	1958	20
325	20230731	151200	29643090	1958	1958	1958	1958	1
326	20230731	151100	29641132	1956	1956	1956	1956	3
327	20230731	151000	29635264	1958	1958	1958	1958	0
328	20230731	150900	29635264	1958	1958	1958	1958	1
329	20230731	150800	29633306	1958	1958	1958	1958	0
330	20230731	150700	29633306	1958	1958	1958	1958	1
331	20230731	150600	29631348	1958	1958	1958	1958	53
332	20230731	150500	29527574	1958	1958	1958	1958	0
333	20230731	150400	29527574	1958	1958	1958	1958	78
334	20230731	150300	29374850	1958	1958	1958	1958	150
335	20230731	150200	29081150	1958	1958	1958	1958	2
336	20230731	150100	29077234	1958	1958	1958	1958	0
337	20230731	150000	29077234	1958	1958	1958	1958	0
338	20230731	145900	29077234	1958	1958	1958	1958	1
339	20230731	145800	29075276	1958	1958	1958	1958	0
340	20230731	145700	29075276	1958	1958	1958	1958	0
341	20230731	145600	29075276	1958	1958	1958	1958	0
342	20230731	145500	29075276	1958	1957	1958	1957	41
343	20230731	145400	28995038	1957	1956	1957	1956	50
344	20230731	145300	28897204	1956	1956	1956	1956	0
345	20230731	145200	28897204	1956	1956	1956	1956	0
346	20230731	145100	28897204	1956	1956	1956	1956	1
347	20230731	145000	28895248	1955	1955	1955	1955	0
348	20230731	144900	28895248	1955	1955	1955	1955	0
349	20230731	144800	28895248	1955	1955	1955	1955	0
350	20230731	144700	28895248	1955	1956	1956	1955	21
351	20230731	144600	28854182	1956	1956	1956	1956	0
352	20230731	144500	28854182	1956	1956	1956	1956	0
353	20230731	144400	28854182	1956	1956	1956	1956	0
354	20230731	144300	28854182	1956	1956	1956	1956	0
355	20230731	144200	28854182	1956	1956	1956	1956	0
356	20230731	144100	28854182	1956	1956	1956	1956	1
357	20230731	144000	28852226	1956	1956	1956	1956	0
358	20230731	143900	28852226	1956	1955	1956	1955	101
359	20230731	143800	28654770	1956	1956	1956	1956	0
360	20230731	143700	28654770	1956	1956	1956	1956	0
361	20230731	143600	28654770	1956	1956	1956	1956	100
362	20230731	143500	28459170	1955	1955	1955	1955	152
363	20230731	143400	28162010	1955	1955	1955	1955	1
364	20230731	143300	28160055	1955	1955	1955	1955	0
365	20230731	143200	28160055	1955	1955	1955	1955	0
366	20230731	143100	28160055	1955	1955	1955	1955	0
367	20230731	143000	28160055	1955	1955	1955	1955	144
368	20230731	142900	27878535	1955	1955	1955	1955	0
369	20230731	142800	27878535	1955	1954	1955	1954	579
370	20230731	142700	26747113	1955	1955	1955	1955	0
371	20230731	142600	26747113	1955	1955	1955	1955	0
372	20230731	142500	26747113	1955	1955	1955	1955	0
373	20230731	142400	26747113	1955	1955	1955	1955	0
374	20230731	142300	26747113	1955	1955	1955	1955	0
375	20230731	142200	26747113	1955	1955	1955	1955	0
376	20230731	142100	26747113	1955	1955	1955	1955	0
377	20230731	142000	26747113	1955	1955	1955	1955	0
378	20230731	141900	26747113	1955	1955	1955	1955	0
379	20230731	141800	26747113	1955	1955	1955	1955	0
380	20230731	141700	26747113	1955	1955	1955	1955	0
381	20230731	141600	26747113	1955	1955	1955	1955	0
382	20230731	141500	26747113	1955	1955	1955	1955	0
383	20230731	141400	26747113	1955	1955	1955	1955	1
384	20230731	141300	26745158	1955	1955	1955	1955	3
385	20230731	141200	26739293	1955	1955	1955	1955	0
386	20230731	141100	26739293	1955	1955	1955	1955	1
387	20230731	141000	26737338	1955	1955	1955	1955	0
388	20230731	140900	26737338	1955	1955	1955	1955	0
389	20230731	140800	26737338	1955	1955	1955	1955	1
390	20230731	140700	26735383	1954	1954	1954	1954	0
391	20230731	140600	26735383	1954	1954	1954	1954	149
392	20230731	140500	26444237	1954	1954	1954	1954	0
393	20230731	140400	26444237	1954	1954	1954	1954	0
394	20230731	140300	26444237	1954	1954	1954	1954	0
395	20230731	140200	26444237	1954	1954	1954	1954	0
396	20230731	140100	26444237	1954	1954	1954	1954	100
397	20230731	140000	26248837	1954	1954	1954	1954	0
398	20230731	135900	26248837	1954	1954	1954	1954	0
399	20230731	135800	26248837	1954	1954	1954	1954	0
400	20230731	135700	26248837	1954	1954	1954	1954	0
401	20230731	135600	26248837	1954	1954	1954	1954	0
402	20230731	135500	26248837	1954	1954	1954	1954	0
403	20230731	135400	26248837	1954	1954	1954	1954	0
404	20230731	135300	26248837	1954	1954	1954	1954	1
405	20230731	135200	26246883	1953	1953	1953	1953	0
406	20230731	135100	26246883	1953	1953	1953	1953	0
407	20230731	135000	26246883	1953	1953	1953	1953	0
408	20230731	134900	26246883	1953	1953	1953	1953	0
409	20230731	134800	26246883	1953	1953	1953	1953	0
410	20230731	134700	26246883	1953	1953	1953	1953	0
411	20230731	134600	26246883	1953	1953	1953	1953	0
412	20230731	134500	26246883	1953	1953	1953	1953	144
413	20230731	134400	25965651	1953	1953	1953	1953	0
414	20230731	134300	25965651	1953	1953	1953	1953	0
415	20230731	134200	25965651	1953	1953	1953	1953	0
416	20230731	134100	25965651	1953	1953	1953	1953	0
417	20230731	134000	25965651	1953	1953	1953	1953	1
418	20230731	133900	25963698	1954	1954	1954	1954	0
419	20230731	133800	25963698	1954	1954	1954	1954	0
420	20230731	133700	25963698	1954	1954	1954	1954	0
421	20230731	133600	25963698	1954	1954	1954	1954	0
422	20230731	133500	25963698	1954	1954	1954	1954	0
423	20230731	133400	25963698	1954	1954	1954	1954	0
424	20230731	133300	25963698	1954	1954	1954	1954	0
425	20230731	133200	25963698	1954	1954	1954	1954	1
426	20230731	133100	25961744	1954	1954	1954	1954	1
427	20230731	133000	25959790	1949	1949	1949	1949	0
428	20230731	132900	25959790	1949	1952	1952	1949	1000
429	20230731	132800	24009118	1955	1955	1955	1955	0
430	20230731	132700	24009118	1955	1955	1955	1955	0
431	20230731	132600	24009118	1955	1955	1955	1955	0
432	20230731	132500	24009118	1955	1955	1955	1955	0
433	20230731	132400	24009118	1955	1955	1955	1955	0
434	20230731	132300	24009118	1955	1955	1955	1955	0
435	20230731	132200	24009118	1955	1955	1955	1955	0
436	20230731	132100	24009118	1955	1955	1955	1955	0
437	20230731	132000	24009118	1955	1955	1955	1955	1
438	20230731	131900	24007163	1952	1952	1952	1952	188
439	20230731	131800	23640187	1952	1952	1952	1952	0
440	20230731	131700	23640187	1952	1952	1952	1952	0
441	20230731	131600	23640187	1952	1952	1952	1952	0
442	20230731	131500	23640187	1952	1952	1952	1952	12
443	20230731	131400	23616763	1952	1952	1952	1952	200
444	20230731	131300	23226363	1955	1955	1955	1955	0
445	20230731	131200	23226363	1955	1955	1955	1955	1
446	20230731	131100	23224408	1955	1955	1955	1955	0
447	20230731	131000	23224408	1955	1955	1955	1955	0
448	20230731	130900	23224408	1955	1955	1955	1955	0
449	20230731	130800	23224408	1955	1955	1955	1955	0
450	20230731	130700	23224408	1955	1955	1955	1955	1
451	20230731	130600	23222453	1955	1955	1955	1955	0
452	20230731	130500	23222453	1955	1955	1955	1955	0
453	20230731	130400	23222453	1955	1955	1955	1955	0
454	20230731	130300	23222453	1955	1955	1955	1955	0
455	20230731	130200	23222453	1955	1955	1955	1955	0
456	20230731	130100	23222453	1955	1955	1955	1955	0
457	20230731	130000	23222453	1955	1954	1955	1954	168
458	20230731	125900	22894037	1952	1952	1952	1952	29
459	20230731	125800	22837429	1954	1954	1954	1954	0
460	20230731	125700	22837429	1954	1954	1954	1954	0
461	20230731	125600	22837429	1954	1954	1954	1954	0
462	20230731	125500	22837429	1954	1954	1954	1954	0
463	20230731	125400	22837429	1954	1954	1954	1954	0
464	20230731	125300	22837429	1954	1954	1954	1954	0
465	20230731	125200	22837429	1954	1954	1954	1954	0
466	20230731	125100	22837429	1954	1954	1954	1954	2
467	20230731	125000	22833521	1954	1954	1954	1954	0
468	20230731	124900	22833521	1954	1954	1954	1954	0
469	20230731	124800	22833521	1954	1954	1954	1954	0
470	20230731	124700	22833521	1954	1954	1954	1954	0
471	20230731	124600	22833521	1954	1954	1954	1954	0
472	20230731	124500	22833521	1954	1954	1954	1954	0
473	20230731	124400	22833521	1954	1954	1954	1954	0
474	20230731	124300	22833521	1954	1954	1954	1954	0
475	20230731	124200	22833521	1954	1954	1954	1954	0
476	20230731	124100	22833521	1954	1954	1954	1954	0
477	20230731	124000	22833521	1954	1954	1954	1954	0
478	20230731	123900	22833521	1954	1954	1954	1954	0
479	20230731	123800	22833521	1954	1954	1954	1954	0
480	20230731	123700	22833521	1954	1954	1954	1954	0
481	20230731	123600	22833521	1954	1954	1954	1954	0
482	20230731	123500	22833521	1954	1954	1954	1954	0
483	20230731	123400	22833521	1954	1954	1954	1954	2
484	20230731	123300	22829613	1952	1952	1952	1952	3
485	20230731	123200	22823757	1952	1952	1952	1952	0
486	20230731	123100	22823757	1952	1953	1953	1952	78
487	20230731	123000	22671500	1954	1954	1954	1954	0
488	20230731	122900	22671500	1954	1954	1954	1954	0
489	20230731	122800	22671500	1954	1954	1954	1954	0
490	20230731	122700	22671500	1954	1954	1954	1954	0
491	20230731	122600	22671500	1954	1954	1954	1954	0
492	20230731	122500	22671500	1954	1954	1954	1954	0
493	20230731	122400	22671500	1954	1954	1954	1954	1
494	20230731	122300	22669546	1955	1955	1955	1955	0
495	20230731	122200	22669546	1955	1955	1955	1955	0
496	20230731	122100	22669546	1955	1955	1955	1955	0
497	20230731	122000	22669546	1955	1955	1955	1955	0
498	20230731	121900	22669546	1955	1955	1955	1955	0
499	20230731	121800	22669546	1955	1955	1955	1955	0
500	20230731	121700	22669546	1955	1955	1955	1955	0
501	20230731	121600	22669546	1955	1955	1955	1955	0
502	20230731	121500	22669546	1955	1955	1955	1955	0
503	20230731	121400	22669546	1955	1955	1955	1955	0
504	20230731	121300	22669546	1955	1955	1955	1955	0
505	20230731	121200	22669546	1955	1955	1955	1955	0
506	20230731	121100	22669546	1955	1955	1955	1955	0
507	20230731	121000	22669546	1955	1955	1955	1955	1
508	20230731	120900	22667591	1955	1955	1955	1955	0
509	20230731	120800	22667591	1955	1955	1955	1955	0
510	20230731	120700	22667591	1955	1955	1955	1955	0
511	20230731	120600	22667591	1955	1955	1955	1955	0
512	20230731	120500	22667591	1955	1955	1955	1955	0
513	20230731	120400	22667591	1955	1955	1955	1955	0
514	20230731	120300	22667591	1955	1955	1955	1955	1
515	20230731	120200	22665636	1951	1951	1951	1951	0
516	20230731	120100	22665636	1951	1951	1951	1951	0
517	20230731	120000	22665636	1951	1951	1951	1951	369
518	20230731	115900	21945717	1951	1951	1951	1951	0
519	20230731	115800	21945717	1951	1951	1951	1951	1
520	20230731	115700	21943766	1950	1950	1950	1950	0
521	20230731	115600	21943766	1950	1950	1950	1950	800
522	20230731	115500	20383766	1950	1950	1950	1950	0
523	20230731	115400	20383766	1950	1950	1950	1950	0
524	20230731	115300	20383766	1950	1950	1950	1950	0
525	20230731	115200	20383766	1950	1950	1950	1950	0
526	20230731	115100	20383766	1950	1950	1950	1950	1
527	20230731	115000	20381816	1950	1950	1950	1950	0
528	20230731	114900	20381816	1950	1950	1950	1950	1
529	20230731	114800	20379866	1949	1949	1949	1949	7
530	20230731	114700	20366223	1949	1949	1949	1949	1
531	20230731	114600	20364274	1946	1946	1946	1946	0
532	20230731	114500	20364274	1946	1946	1946	1946	25
533	20230731	114400	20315624	1949	1949	1949	1949	0
534	20230731	114300	20315624	1949	1949	1949	1949	1
535	20230731	114200	20313675	1949	1949	1949	1949	0
536	20230731	114100	20313675	1949	1949	1949	1949	0
537	20230731	114000	20313675	1949	1949	1949	1949	0
538	20230731	113900	20313675	1949	1949	1949	1949	1
539	20230731	113800	20311726	1950	1950	1950	1950	0
540	20230731	113700	20311726	1950	1950	1950	1950	0
541	20230731	113600	20311726	1950	1950	1950	1950	0
542	20230731	113500	20311726	1950	1950	1950	1950	0
543	20230731	113400	20311726	1950	1950	1950	1950	1
544	20230731	113300	20309776	1946	1946	1946	1946	0
545	20230731	113200	20309776	1946	1946	1946	1946	50
546	20230731	113100	20212476	1950	1950	1950	1950	0
547	20230731	113000	20212476	1950	1950	1950	1950	0
548	20230731	112900	20212476	1950	1950	1950	1950	1
549	20230731	112800	20210526	1950	1950	1950	1950	0
550	20230731	112700	20210526	1950	1950	1950	1950	1
551	20230731	112600	20208576	1951	1951	1951	1951	0
552	20230731	112500	20208576	1951	1951	1951	1951	0
553	20230731	112400	20208576	1951	1951	1951	1951	0
554	20230731	112300	20208576	1951	1951	1951	1951	0
555	20230731	112200	20208576	1951	1951	1951	1951	0
556	20230731	112100	20208576	1951	1951	1951	1951	0
557	20230731	112000	20208576	1951	1951	1951	1951	0
558	20230731	111900	20208576	1951	1951	1951	1951	1
559	20230731	111800	20206625	1950	1950	1950	1950	0
560	20230731	111700	20206625	1950	1950	1950	1950	0
561	20230731	111600	20206625	1950	1950	1950	1950	0
562	20230731	111500	20206625	1950	1950	1950	1950	2
563	20230731	111400	20202725	1951	1950	1951	1950	4
564	20230731	111300	20194923	1951	1950	1951	1950	4
565	20230731	111200	20187121	1952	1952	1952	1952	0
566	20230731	111100	20187121	1952	1952	1952	1952	0
567	20230731	111000	20187121	1952	1952	1952	1952	0
568	20230731	110900	20187121	1952	1952	1952	1952	2
569	20230731	110800	20183217	1950	1950	1950	1950	102
570	20230731	110700	19984317	1952	1952	1952	1952	0
571	20230731	110600	19984317	1952	1952	1952	1952	0
572	20230731	110500	19984317	1952	1952	1952	1952	0
573	20230731	110400	19984317	1952	1952	1952	1952	0
574	20230731	110300	19984317	1952	1952	1952	1952	0
575	20230731	110200	19984317	1952	1952	1952	1952	0
576	20230731	110100	19984317	1952	1952	1952	1952	0
577	20230731	110000	19984317	1952	1950	1952	1946	340
578	20230731	105900	19321949	1949	1949	1949	1949	0
579	20230731	105800	19321949	1949	1949	1949	1949	0
580	20230731	105700	19321949	1949	1949	1949	1949	49
581	20230731	105600	19226448	1953	1953	1953	1953	0
582	20230731	105500	19226448	1953	1953	1953	1953	0
583	20230731	105400	19226448	1953	1953	1953	1953	0
584	20230731	105300	19226448	1953	1953	1953	1953	0
585	20230731	105200	19226448	1953	1953	1953	1953	0
586	20230731	105100	19226448	1953	1953	1953	1953	0
587	20230731	105000	19226448	1953	1953	1953	1953	0
588	20230731	104900	19226448	1953	1953	1953	1953	0
589	20230731	104800	19226448	1953	1953	1953	1953	1
590	20230731	104700	19224495	1953	1953	1953	1953	0
591	20230731	104600	19224495	1953	1953	1953	1953	16
592	20230731	104500	19193247	1953	1953	1953	1953	0
593	20230731	104400	19193247	1953	1953	1953	1953	2
594	20230731	104300	19189341	1955	1955	1955	1955	0
595	20230731	104200	19189341	1955	1953	1955	1948	2038
596	20230731	104100	15217705	1955	1955	1955	1955	0
597	20230731	104000	15217705	1955	1955	1955	1955	1
598	20230731	103900	15215750	1953	1953	1953	1953	0
599	20230731	103800	15215750	1953	1953	1953	1953	0
600	20230731	103700	15215750	1953	1953	1953	1953	10
601	20230731	103600	15196220	1950	1950	1950	1950	801
602	20230731	103500	13634270	1950	1950	1950	1950	170
603	20230731	103400	13302770	1950	1950	1950	1950	0
604	20230731	103300	13302770	1950	1950	1950	1950	0
605	20230731	103200	13302770	1950	1950	1950	1950	0
606	20230731	103100	13302770	1950	1950	1950	1950	0
607	20230731	103000	13302770	1950	1950	1950	1950	0
608	20230731	102900	13302770	1950	1950	1950	1950	0
609	20230731	102800	13302770	1950	1950	1950	1950	0
610	20230731	102700	13302770	1950	1950	1950	1950	1
611	20230731	102600	13300820	1950	1950	1950	1950	0
612	20230731	102500	13300820	1950	1950	1950	1950	0
613	20230731	102400	13300820	1950	1950	1950	1950	0
614	20230731	102300	13300820	1950	1950	1950	1950	1
615	20230731	102200	13298870	1950	1950	1950	1950	0
616	20230731	102100	13298870	1950	1950	1950	1950	0
617	20230731	102000	13298870	1950	1950	1950	1950	0
618	20230731	101900	13298870	1950	1950	1950	1950	0
619	20230731	101800	13298870	1950	1950	1950	1950	0
620	20230731	101700	13298870	1950	1950	1950	1950	0
621	20230731	101600	13298870	1950	1950	1950	1950	0
622	20230731	101500	13298870	1950	1950	1950	1950	0
623	20230731	101400	13298870	1950	1950	1950	1950	0
624	20230731	101300	13298870	1950	1950	1950	1950	0
625	20230731	101200	13298870	1950	1950	1950	1950	1
626	20230731	101100	13296920	1951	1951	1951	1951	0
627	20230731	101000	13296920	1951	1951	1951	1951	0
628	20230731	100900	13296920	1951	1951	1951	1951	0
629	20230731	100800	13296920	1951	1951	1951	1951	0
630	20230731	100700	13296920	1951	1951	1951	1951	0
631	20230731	100600	13296920	1951	1951	1951	1951	1
632	20230731	100500	13294969	1953	1953	1953	1953	0
633	20230731	100400	13294969	1953	1953	1953	1953	0
634	20230731	100300	13294969	1953	1953	1953	1953	0
635	20230731	100200	13294969	1953	1953	1953	1953	0
636	20230731	100100	13294969	1953	1953	1953	1953	0
637	20230731	100000	13294969	1953	1953	1953	1953	0
638	20230731	095900	13294969	1953	1953	1953	1953	3
639	20230731	095800	13289110	1940	1940	1940	1940	0
640	20230731	095700	13289110	1940	1940	1940	1940	0
641	20230731	095600	13289110	1940	1940	1940	1940	0
642	20230731	095500	13289110	1940	1940	1940	1940	0
643	20230731	095400	13289110	1940	1940	1940	1940	0
644	20230731	095300	13289110	1940	1940	1940	1940	0
645	20230731	095200	13289110	1940	1940	1940	1940	3
646	20230731	095100	13283290	1940	1940	1940	1940	0
647	20230731	095000	13283290	1940	1940	1940	1940	0
648	20230731	094900	13283290	1940	1940	1940	1940	50
649	20230731	094800	13186290	1940	1940	1940	1940	0
650	20230731	094700	13186290	1940	1940	1940	1940	0
651	20230731	094600	13186290	1940	1940	1940	1940	1
652	20230731	094500	13184350	1940	1940	1940	1940	0
653	20230731	094400	13184350	1940	1940	1940	1940	15
654	20230731	094300	13155250	1956	1956	1956	1956	0
655	20230731	094200	13155250	1956	1956	1956	1956	0
656	20230731	094100	13155250	1956	1942	1956	1942	194
657	20230731	094000	12778474	1941	1941	1941	1941	0
658	20230731	093900	12778474	1941	1941	1941	1941	685
659	20230731	093800	11448889	1941	1941	1941	1941	0
660	20230731	093700	11448889	1941	1941	1941	1941	0
661	20230731	093600	11448889	1941	1941	1941	1941	0
662	20230731	093500	11448889	1941	1941	1941	1941	0
663	20230731	093400	11448889	1941	1941	1941	1941	273
664	20230731	093300	10918996	1941	1941	1941	1941	0
665	20230731	093200	10918996	1941	1941	1941	1941	0
666	20230731	093100	10918996	1941	1941	1941	1941	0
667	20230731	093000	10918996	1941	1941	1941	1941	0
668	20230731	092900	10918996	1941	1941	1941	1941	500
669	20230731	092800	9948496	1941	1941	1941	1941	0
670	20230731	092700	9948496	1941	1941	1941	1941	1
671	20230731	092600	9946555	1941	1941	1941	1941	0
672	20230731	092500	9946555	1941	1941	1941	1941	1
673	20230731	092400	9944614	1941	1941	1941	1941	0
674	20230731	092300	9944614	1941	1941	1941	1941	0
675	20230731	092200	9944614	1941	1941	1941	1941	0
676	20230731	092100	9944614	1941	1941	1941	1941	1
677	20230731	092000	9942673	1941	1941	1941	1941	0
678	20230731	091900	9942673	1941	1941	1941	1941	0
679	20230731	091800	9942673	1941	1941	1941	1941	0
680	20230731	091700	9942673	1941	1941	1941	1941	153
681	20230731	091600	9645700	1938	1938	1938	1938	0
682	20230731	091500	9645700	1938	1938	1938	1938	324
683	20230731	091400	9017788	1938	1938	1938	1938	1
684	20230731	091300	9015850	1945	1945	1945	1945	0
685	20230731	091200	9015850	1945	1945	1945	1945	0
686	20230731	091100	9015850	1945	1945	1945	1945	1
687	20230731	091000	9013905	1947	1947	1947	1947	600
688	20230731	090900	7845705	1954	1954	1954	1954	0
689	20230731	090800	7845705	1954	1954	1954	1954	1
690	20230731	090700	7843751	1954	1954	1954	1954	0
691	20230731	090600	7843751	1954	1954	1954	1954	1
692	20230731	090500	7841797	1954	1954	1954	1954	0
693	20230731	090400	7841797	1954	1954	1954	1954	1
694	20230731	090300	7839843	1955	1955	1955	1955	0
695	20230731	090200	7839843	1955	1955	1955	1955	0
696	20230731	090100	7839843	1955	1954	1955	1954	3662
697	20230731	090000	682295	1955	1955	1955	1955	349