KissMeData/073560/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193400	302023509	1774	1774	1774	1774	1151
3	20230731	193300	302023509	1774	1774	1774	1774	0
4	20230731	193200	302023509	1774	1774	1774	1774	0
5	20230731	193100	302023509	1774	1774	1774	1774	0
6	20230731	193000	302023509	1774	1774	1774	1774	0
7	20230731	192900	302023509	1774	1774	1774	1774	0
8	20230731	192800	302023509	1774	1774	1774	1774	0
9	20230731	192700	302023509	1774	1774	1774	1774	0
10	20230731	192600	302023509	1774	1774	1774	1774	0
11	20230731	192500	302023509	1774	1774	1774	1774	0
12	20230731	192400	302023509	1774	1774	1774	1774	0
13	20230731	192300	302023509	1774	1774	1774	1774	0
14	20230731	192200	302023509	1774	1774	1774	1774	0
15	20230731	192100	302023509	1774	1774	1774	1774	0
16	20230731	192000	302023509	1774	1774	1774	1774	0
17	20230731	191900	302023509	1774	1774	1774	1774	0
18	20230731	191800	302023509	1774	1774	1774	1774	0
19	20230731	191700	302023509	1774	1774	1774	1774	0
20	20230731	191600	302023509	1774	1774	1774	1774	0
21	20230731	191500	302023509	1774	1774	1774	1774	0
22	20230731	191400	302023509	1774	1774	1774	1774	0
23	20230731	191300	302023509	1774	1774	1774	1774	0
24	20230731	191200	302023509	1774	1774	1774	1774	0
25	20230731	191100	302023509	1774	1774	1774	1774	0
26	20230731	191000	302023509	1774	1774	1774	1774	0
27	20230731	190900	302023509	1774	1774	1774	1774	0
28	20230731	190800	302023509	1774	1774	1774	1774	0
29	20230731	190700	302023509	1774	1774	1774	1774	0
30	20230731	190600	302023509	1774	1774	1774	1774	0
31	20230731	190500	302023509	1774	1774	1774	1774	0
32	20230731	190400	302023509	1774	1774	1774	1774	1151
33	20230731	190300	302023509	1774	1774	1774	1774	0
34	20230731	190200	302023509	1774	1774	1774	1774	0
35	20230731	190100	302023509	1774	1774	1774	1774	0
36	20230731	190000	302023509	1774	1774	1774	1774	0
37	20230731	185900	302023509	1774	1774	1774	1774	0
38	20230731	185800	302023509	1774	1774	1774	1774	0
39	20230731	185700	302023509	1774	1774	1774	1774	0
40	20230731	185600	302023509	1774	1774	1774	1774	0
41	20230731	185500	302023509	1774	1774	1774	1774	0
42	20230731	185400	302023509	1774	1774	1774	1774	0
43	20230731	185300	302023509	1774	1774	1774	1774	0
44	20230731	185200	302023509	1774	1774	1774	1774	0
45	20230731	185100	302023509	1774	1774	1774	1774	0
46	20230731	185000	302023509	1774	1774	1774	1774	0
47	20230731	184900	302023509	1774	1774	1774	1774	0
48	20230731	184800	302023509	1774	1774	1774	1774	0
49	20230731	184700	302023509	1774	1774	1774	1774	0
50	20230731	184600	302023509	1774	1774	1774	1774	0
51	20230731	184500	302023509	1774	1774	1774	1774	0
52	20230731	184400	302023509	1774	1774	1774	1774	0
53	20230731	184300	302023509	1774	1774	1774	1774	0
54	20230731	184200	302023509	1774	1774	1774	1774	0
55	20230731	184100	302023509	1774	1774	1774	1774	0
56	20230731	184000	302023509	1774	1774	1774	1774	0
57	20230731	183900	302023509	1774	1774	1774	1774	0
58	20230731	183800	302023509	1774	1774	1774	1774	0
59	20230731	183700	302023509	1774	1774	1774	1774	0
60	20230731	183600	302023509	1774	1774	1774	1774	0
61	20230731	183500	302023509	1774	1774	1774	1774	0
62	20230731	183400	302023509	1774	1774	1774	1774	1151
63	20230731	183300	302023509	1774	1774	1774	1774	0
64	20230731	183200	302023509	1774	1774	1774	1774	0
65	20230731	183100	302023509	1774	1774	1774	1774	0
66	20230731	183000	302023509	1774	1774	1774	1774	0
67	20230731	182900	302023509	1774	1774	1774	1774	0
68	20230731	182800	302023509	1774	1774	1774	1774	0
69	20230731	182700	302023509	1774	1774	1774	1774	0
70	20230731	182600	302023509	1774	1774	1774	1774	0
71	20230731	182500	302023509	1774	1774	1774	1774	0
72	20230731	182400	302023509	1774	1774	1774	1774	0
73	20230731	182300	302023509	1774	1774	1774	1774	0
74	20230731	182200	302023509	1774	1774	1774	1774	0
75	20230731	182100	302023509	1774	1774	1774	1774	0
76	20230731	182000	302023509	1774	1774	1774	1774	0
77	20230731	181900	302023509	1774	1774	1774	1774	0
78	20230731	181800	302023509	1774	1774	1774	1774	0
79	20230731	181700	302023509	1774	1774	1774	1774	0
80	20230731	181600	302023509	1774	1774	1774	1774	0
81	20230731	181500	302023509	1774	1774	1774	1774	0
82	20230731	181400	302023509	1774	1774	1774	1774	0
83	20230731	181300	302023509	1774	1774	1774	1774	0
84	20230731	181200	302023509	1774	1774	1774	1774	0
85	20230731	181100	302023509	1774	1774	1774	1774	0
86	20230731	181000	302023509	1774	1774	1774	1774	0
87	20230731	180900	302023509	1774	1774	1774	1774	0
88	20230731	180800	302023509	1774	1774	1774	1774	0
89	20230731	180700	302023509	1774	1774	1774	1774	0
90	20230731	180600	302023509	1774	1774	1774	1774	0
91	20230731	180500	302023509	1774	1774	1774	1774	0
92	20230731	180400	302023509	1774	1774	1774	1774	1151
93	20230731	180300	302023509	1774	1774	1774	1774	0
94	20230731	180200	302023509	1774	1774	1774	1774	0
95	20230731	180100	302023509	1774	1774	1774	1774	0
96	20230731	180000	302023509	1774	1774	1774	1774	0
97	20230731	175900	302023509	1774	1774	1774	1774	0
98	20230731	175800	302023509	1774	1774	1774	1774	0
99	20230731	175700	302023509	1774	1774	1774	1774	0
100	20230731	175600	302023509	1774	1774	1774	1774	0
101	20230731	175500	302023509	1774	1774	1774	1774	0
102	20230731	175400	302023509	1774	1774	1774	1774	0
103	20230731	175300	302023509	1774	1774	1774	1774	0
104	20230731	175200	302023509	1774	1774	1774	1774	0
105	20230731	175100	302023509	1774	1774	1774	1774	0
106	20230731	175000	302023509	1774	1774	1774	1774	0
107	20230731	174900	302023509	1774	1774	1774	1774	0
108	20230731	174800	302023509	1774	1774	1774	1774	0
109	20230731	174700	302023509	1774	1774	1774	1774	0
110	20230731	174600	302023509	1774	1774	1774	1774	0
111	20230731	174500	302023509	1774	1774	1774	1774	0
112	20230731	174400	302023509	1774	1774	1774	1774	0
113	20230731	174300	302023509	1774	1774	1774	1774	0
114	20230731	174200	302023509	1774	1774	1774	1774	0
115	20230731	174100	302023509	1774	1774	1774	1774	0
116	20230731	174000	302023509	1774	1774	1774	1774	0
117	20230731	173900	302023509	1774	1774	1774	1774	0
118	20230731	173800	302023509	1774	1774	1774	1774	0
119	20230731	173700	302023509	1774	1774	1774	1774	0
120	20230731	173600	302023509	1774	1774	1774	1774	0
121	20230731	173500	302023509	1774	1774	1774	1774	0
122	20230731	173400	302023509	1774	1774	1774	1774	1151
123	20230731	173300	302023509	1774	1774	1774	1774	0
124	20230731	173200	302023509	1774	1774	1774	1774	0
125	20230731	173100	302023509	1774	1774	1774	1774	0
126	20230731	173000	302023509	1774	1774	1774	1774	0
127	20230731	172900	302023509	1774	1774	1774	1774	0
128	20230731	172800	302023509	1774	1774	1774	1774	0
129	20230731	172700	302023509	1774	1774	1774	1774	0
130	20230731	172600	302023509	1774	1774	1774	1774	0
131	20230731	172500	302023509	1774	1774	1774	1774	0
132	20230731	172400	302023509	1774	1774	1774	1774	0
133	20230731	172300	302023509	1774	1774	1774	1774	0
134	20230731	172200	302023509	1774	1774	1774	1774	0
135	20230731	172100	302023509	1774	1774	1774	1774	0
136	20230731	172000	302023509	1774	1774	1774	1774	0
137	20230731	171900	302023509	1774	1774	1774	1774	0
138	20230731	171800	302023509	1774	1774	1774	1774	0
139	20230731	171700	302023509	1774	1774	1774	1774	0
140	20230731	171600	302023509	1774	1774	1774	1774	0
141	20230731	171500	302023509	1774	1774	1774	1774	0
142	20230731	171400	302023509	1774	1774	1774	1774	0
143	20230731	171300	302023509	1774	1774	1774	1774	0
144	20230731	171200	302023509	1774	1774	1774	1774	0
145	20230731	171100	302023509	1774	1774	1774	1774	0
146	20230731	171000	302023509	1774	1774	1774	1774	0
147	20230731	170900	302023509	1774	1774	1774	1774	0
148	20230731	170800	302023509	1774	1774	1774	1774	0
149	20230731	170700	302023509	1774	1774	1774	1774	0
150	20230731	170600	302023509	1774	1774	1774	1774	0
151	20230731	170500	302023509	1774	1774	1774	1774	0
152	20230731	170400	302023509	1774	1774	1774	1774	1151
153	20230731	170300	302023509	1774	1774	1774	1774	0
154	20230731	170200	302023509	1774	1774	1774	1774	0
155	20230731	170100	302023509	1774	1774	1774	1774	0
156	20230731	170000	302023509	1774	1774	1774	1774	0
157	20230731	165900	302023509	1774	1774	1774	1774	0
158	20230731	165800	302023509	1774	1774	1774	1774	0
159	20230731	165700	302023509	1774	1774	1774	1774	0
160	20230731	165600	302023509	1774	1774	1774	1774	0
161	20230731	165500	302023509	1774	1774	1774	1774	0
162	20230731	165400	302023509	1774	1774	1774	1774	0
163	20230731	165300	302023509	1774	1774	1774	1774	0
164	20230731	165200	302023509	1774	1774	1774	1774	0
165	20230731	165100	302023509	1774	1774	1774	1774	0
166	20230731	165000	302023509	1774	1774	1774	1774	0
167	20230731	164900	302023509	1774	1774	1774	1774	0
168	20230731	164800	302023509	1774	1774	1774	1774	0
169	20230731	164700	302023509	1774	1774	1774	1774	0
170	20230731	164600	302023509	1774	1774	1774	1774	0
171	20230731	164500	302023509	1774	1774	1774	1774	0
172	20230731	164400	302023509	1774	1774	1774	1774	0
173	20230731	164300	302023509	1774	1774	1774	1774	0
174	20230731	164200	302023509	1774	1774	1774	1774	0
175	20230731	164100	302023509	1774	1774	1774	1774	0
176	20230731	164000	302023509	1774	1774	1774	1774	0
177	20230731	163900	302023509	1774	1774	1774	1774	0
178	20230731	163800	302023509	1774	1774	1774	1774	0
179	20230731	163700	302023509	1774	1774	1774	1774	0
180	20230731	163600	302023509	1774	1774	1774	1774	0
181	20230731	163500	302023509	1774	1774	1774	1774	0
182	20230731	163400	302023509	1774	1774	1774	1774	1151
183	20230731	163300	302023509	1774	1774	1774	1774	0
184	20230731	163200	302023509	1774	1774	1774	1774	0
185	20230731	163100	302023509	1774	1774	1774	1774	0
186	20230731	163000	302023509	1774	1774	1774	1774	0
187	20230731	162900	302023509	1774	1774	1774	1774	0
188	20230731	162800	302023509	1774	1774	1774	1774	0
189	20230731	162700	302023509	1774	1774	1774	1774	0
190	20230731	162600	302023509	1774	1774	1774	1774	0
191	20230731	162500	302023509	1774	1774	1774	1774	0
192	20230731	162400	302023509	1774	1774	1774	1774	0
193	20230731	162300	302023509	1774	1774	1774	1774	0
194	20230731	162200	302023509	1774	1774	1774	1774	0
195	20230731	162100	302023509	1774	1774	1774	1774	0
196	20230731	162000	302023509	1774	1774	1774	1774	0
197	20230731	161900	302023509	1774	1774	1774	1774	0
198	20230731	161800	302023509	1774	1774	1774	1774	0
199	20230731	161700	302023509	1774	1774	1774	1774	0
200	20230731	161600	302023509	1774	1774	1774	1774	0
201	20230731	161500	302023509	1774	1774	1774	1774	0
202	20230731	161400	302023509	1774	1774	1774	1774	0
203	20230731	161300	302023509	1774	1774	1774	1774	0
204	20230731	161200	302023509	1774	1774	1774	1774	0
205	20230731	161100	302023509	1774	1774	1774	1774	0
206	20230731	161000	302023509	1774	1774	1774	1774	0
207	20230731	160900	302023509	1774	1774	1774	1774	0
208	20230731	160800	302023509	1774	1774	1774	1774	0
209	20230731	160700	302023509	1774	1774	1774	1774	0
210	20230731	160600	302023509	1774	1774	1774	1774	0
211	20230731	160500	302023509	1774	1774	1774	1774	0
212	20230731	160400	302023509	1774	1774	1774	1774	1151
213	20230731	160300	302023509	1774	1774	1774	1774	0
214	20230731	160200	302023509	1774	1774	1774	1774	0
215	20230731	160100	302023509	1774	1774	1774	1774	0
216	20230731	160000	302023509	1774	1774	1774	1774	0
217	20230731	155900	302023509	1774	1774	1774	1774	0
218	20230731	155800	302023509	1774	1774	1774	1774	0
219	20230731	155700	302023509	1774	1774	1774	1774	0
220	20230731	155600	302023509	1774	1774	1774	1774	0
221	20230731	155500	302023509	1774	1774	1774	1774	0
222	20230731	155400	302023509	1774	1774	1774	1774	0
223	20230731	155300	302023509	1774	1774	1774	1774	0
224	20230731	155200	302023509	1774	1774	1774	1774	0
225	20230731	155100	302023509	1774	1774	1774	1774	0
226	20230731	155000	302023509	1774	1774	1774	1774	0
227	20230731	154900	302023509	1774	1774	1774	1774	0
228	20230731	154800	302023509	1774	1774	1774	1774	0
229	20230731	154700	302023509	1774	1774	1774	1774	0
230	20230731	154600	302023509	1774	1774	1774	1774	0
231	20230731	154500	302023509	1774	1774	1774	1774	0
232	20230731	154400	302023509	1774	1774	1774	1774	0
233	20230731	154300	302023509	1774	1774	1774	1774	0
234	20230731	154200	302023509	1774	1774	1774	1774	0
235	20230731	154100	302023509	1774	1774	1774	1774	0
236	20230731	154000	302023509	1774	1774	1774	1774	0
237	20230731	153900	302023509	1774	1774	1774	1774	0
238	20230731	153800	302023509	1774	1774	1774	1774	0
239	20230731	153700	302023509	1774	1774	1774	1774	0
240	20230731	153600	302023509	1774	1774	1774	1774	0
241	20230731	153500	302023509	1774	1774	1774	1774	0
242	20230731	153400	302023509	1774	1774	1774	1774	1151
243	20230731	153300	302023509	1774	1774	1774	1774	0
244	20230731	153200	302023509	1774	1774	1774	1774	0
245	20230731	153100	302023509	1774	1774	1774	1774	0
246	20230731	153000	302023509	1774	1774	1774	1774	1151
247	20230731	152900	299981635	1777	1777	1777	1777	0
248	20230731	152800	299981635	1777	1777	1777	1777	0
249	20230731	152700	299981635	1777	1777	1777	1777	0
250	20230731	152600	299981635	1777	1777	1777	1777	0
251	20230731	152500	299981635	1777	1777	1777	1777	0
252	20230731	152400	299981635	1777	1777	1777	1777	0
253	20230731	152300	299981635	1777	1777	1777	1777	0
254	20230731	152200	299981635	1777	1777	1777	1777	0
255	20230731	152100	299981635	1777	1777	1777	1777	0
256	20230731	152000	299981635	1777	1777	1777	1777	0
257	20230731	151900	299981635	1777	1777	1777	1777	200
258	20230731	151800	299626235	1777	1777	1778	1777	1700
259	20230731	151700	296605163	1777	1775	1777	1775	1700
260	20230731	151600	293586453	1775	1775	1775	1775	710
261	20230731	151500	292326203	1775	1776	1776	1775	580
262	20230731	151400	291296631	1776	1776	1777	1776	1347
263	20230731	151300	288904349	1776	1774	1776	1765	16090
264	20230731	151200	260479331	1774	1773	1774	1773	549
265	20230731	151100	259505884	1773	1772	1773	1772	200
266	20230731	151000	259151344	1772	1772	1772	1772	150
267	20230731	150900	258885544	1772	1772	1772	1772	170
268	20230731	150800	258584304	1772	1772	1772	1772	120
269	20230731	150700	258371664	1768	1768	1768	1768	2795
270	20230731	150600	253430104	1768	1768	1768	1768	3550
271	20230731	150500	247153704	1768	1768	1768	1767	182
272	20230731	150400	246831940	1768	1768	1768	1767	170
273	20230731	150300	246531460	1768	1768	1768	1768	70
274	20230731	150200	246407700	1768	1768	1768	1768	70
275	20230731	150100	246283940	1768	1768	1768	1768	60
276	20230731	150000	246177860	1768	1768	1768	1768	60
277	20230731	145900	246071780	1768	1768	1768	1768	80
278	20230731	145800	245930340	1768	1768	1768	1768	2090
279	20230731	145700	242235220	1768	1768	1768	1767	1087
280	20230731	145600	240313411	1768	1767	1768	1767	1140
281	20230731	145500	238298981	1767	1767	1767	1767	50
282	20230731	145400	238210631	1767	1767	1767	1767	1920
283	20230731	145300	234817991	1767	1767	1767	1766	1221
284	20230731	145200	232661685	1767	1767	1767	1767	10
285	20230731	145100	232644015	1767	1767	1767	1767	242
286	20230731	145000	232216401	1767	1767	1767	1767	10
287	20230731	144900	232198731	1767	1767	1767	1767	0
288	20230731	144800	232198731	1767	1767	1767	1767	300
289	20230731	144700	231668631	1767	1767	1767	1767	2676
290	20230731	144600	226940139	1767	1767	1767	1767	0
291	20230731	144500	226940139	1767	1767	1767	1767	0
292	20230731	144400	226940139	1767	1767	1767	1767	0
293	20230731	144300	226940139	1767	1767	1767	1767	0
294	20230731	144200	226940139	1767	1767	1767	1767	0
295	20230731	144100	226940139	1767	1767	1767	1767	0
296	20230731	144000	226940139	1767	1767	1767	1767	0
297	20230731	143900	226940139	1767	1767	1767	1767	1
298	20230731	143800	226938372	1767	1767	1767	1767	0
299	20230731	143700	226938372	1767	1767	1767	1767	0
300	20230731	143600	226938372	1767	1767	1767	1767	300
301	20230731	143500	226408272	1768	1768	1768	1768	0
302	20230731	143400	226408272	1768	1768	1768	1768	5658
303	20230731	143300	216404928	1767	1767	1767	1767	0
304	20230731	143200	216404928	1767	1767	1767	1767	0
305	20230731	143100	216404928	1767	1767	1767	1767	0
306	20230731	143000	216404928	1767	1767	1767	1767	0
307	20230731	142900	216404928	1767	1767	1767	1767	0
308	20230731	142800	216404928	1767	1767	1767	1767	0
309	20230731	142700	216404928	1767	1767	1767	1767	0
310	20230731	142600	216404928	1767	1767	1767	1767	0
311	20230731	142500	216404928	1767	1767	1767	1767	0
312	20230731	142400	216404928	1767	1767	1767	1767	0
313	20230731	142300	216404928	1767	1767	1767	1767	0
314	20230731	142200	216404928	1767	1767	1767	1767	0
315	20230731	142100	216404928	1767	1767	1767	1767	60
316	20230731	142000	216298908	1767	1767	1767	1767	0
317	20230731	141900	216298908	1767	1767	1767	1767	0
318	20230731	141800	216298908	1767	1767	1767	1767	0
319	20230731	141700	216298908	1767	1767	1767	1767	0
320	20230731	141600	216298908	1767	1767	1767	1767	500
321	20230731	141500	215415408	1768	1768	1768	1768	1900
322	20230731	141400	212056208	1768	1768	1768	1768	277
323	20230731	141300	211566472	1768	1768	1768	1768	0
324	20230731	141200	211566472	1768	1768	1768	1768	0
325	20230731	141100	211566472	1768	1768	1768	1768	80
326	20230731	141000	211425032	1768	1768	1768	1768	0
327	20230731	140900	211425032	1768	1768	1768	1768	0
328	20230731	140800	211425032	1768	1768	1768	1768	0
329	20230731	140700	211425032	1768	1768	1768	1768	0
330	20230731	140600	211425032	1768	1768	1768	1768	0
331	20230731	140500	211425032	1768	1768	1768	1768	0
332	20230731	140400	211425032	1768	1768	1768	1768	0
333	20230731	140300	211425032	1768	1768	1768	1768	0
334	20230731	140200	211425032	1768	1768	1768	1768	0
335	20230731	140100	211425032	1768	1768	1768	1768	0
336	20230731	140000	211425032	1768	1768	1768	1768	0
337	20230731	135900	211425032	1768	1768	1768	1768	0
338	20230731	135800	211425032	1768	1768	1768	1768	0
339	20230731	135700	211425032	1768	1768	1768	1768	44
340	20230731	135600	211347240	1768	1768	1768	1768	100
341	20230731	135500	211170440	1768	1768	1768	1768	0
342	20230731	135400	211170440	1768	1768	1768	1768	0
343	20230731	135300	211170440	1768	1768	1768	1768	0
344	20230731	135200	211170440	1768	1768	1768	1768	0
345	20230731	135100	211170440	1768	1768	1768	1768	0
346	20230731	135000	211170440	1768	1768	1768	1768	0
347	20230731	134900	211170440	1768	1769	1769	1768	1907
348	20230731	134800	207798837	1770	1770	1770	1770	99
349	20230731	134700	207623607	1770	1770	1770	1770	0
350	20230731	134600	207623607	1770	1770	1770	1770	0
351	20230731	134500	207623607	1770	1770	1770	1770	0
352	20230731	134400	207623607	1770	1770	1770	1770	0
353	20230731	134300	207623607	1770	1770	1770	1770	1
354	20230731	134200	207621837	1773	1773	1773	1773	0
355	20230731	134100	207621837	1773	1773	1773	1773	0
356	20230731	134000	207621837	1773	1773	1773	1773	0
357	20230731	133900	207621837	1773	1773	1773	1773	0
358	20230731	133800	207621837	1773	1773	1773	1773	0
359	20230731	133700	207621837	1773	1773	1773	1773	14
360	20230731	133600	207597015	1773	1773	1773	1773	0
361	20230731	133500	207597015	1773	1773	1773	1773	0
362	20230731	133400	207597015	1773	1773	1773	1773	0
363	20230731	133300	207597015	1773	1773	1773	1773	0
364	20230731	133200	207597015	1773	1773	1773	1773	0
365	20230731	133100	207597015	1773	1773	1773	1773	0
366	20230731	133000	207597015	1773	1773	1773	1773	0
367	20230731	132900	207597015	1773	1773	1773	1773	0
368	20230731	132800	207597015	1773	1773	1773	1773	1
369	20230731	132700	207595242	1771	1772	1772	1771	48
370	20230731	132600	207510218	1773	1773	1773	1773	0
371	20230731	132500	207510218	1773	1773	1773	1773	0
372	20230731	132400	207510218	1773	1773	1773	1773	0
373	20230731	132300	207510218	1773	1773	1773	1773	0
374	20230731	132200	207510218	1773	1773	1773	1773	0
375	20230731	132100	207510218	1773	1773	1773	1773	2
376	20230731	132000	207506672	1773	1774	1774	1773	8
377	20230731	131900	207492486	1774	1774	1774	1774	0
378	20230731	131800	207492486	1774	1774	1774	1774	0
379	20230731	131700	207492486	1774	1774	1774	1774	0
380	20230731	131600	207492486	1774	1774	1774	1774	0
381	20230731	131500	207492486	1774	1774	1774	1774	0
382	20230731	131400	207492486	1774	1774	1774	1774	0
383	20230731	131300	207492486	1774	1774	1774	1774	30
384	20230731	131200	207439266	1774	1774	1774	1774	1
385	20230731	131100	207437492	1774	1774	1774	1774	0
386	20230731	131000	207437492	1774	1774	1774	1774	0
387	20230731	130900	207437492	1774	1774	1774	1774	0
388	20230731	130800	207437492	1774	1774	1774	1774	0
389	20230731	130700	207437492	1774	1774	1774	1774	0
390	20230731	130600	207437492	1774	1774	1774	1774	0
391	20230731	130500	207437492	1774	1774	1774	1774	2
392	20230731	130400	207433944	1774	1774	1774	1774	1
393	20230731	130300	207432170	1774	1774	1774	1774	0
394	20230731	130200	207432170	1774	1774	1774	1774	0
395	20230731	130100	207432170	1774	1774	1774	1774	0
396	20230731	130000	207432170	1774	1774	1774	1774	0
397	20230731	125900	207432170	1774	1774	1774	1774	0
398	20230731	125800	207432170	1774	1774	1774	1774	1
399	20230731	125700	207430396	1775	1775	1775	1775	0
400	20230731	125600	207430396	1775	1775	1775	1775	0
401	20230731	125500	207430396	1775	1775	1775	1775	2
402	20230731	125400	207426846	1776	1776	1776	1776	1
403	20230731	125300	207425070	1768	1768	1768	1768	0
404	20230731	125200	207425070	1768	1768	1768	1768	0
405	20230731	125100	207425070	1768	1768	1768	1768	0
406	20230731	125000	207425070	1768	1775	1775	1768	2858
407	20230731	124900	202367306	1775	1775	1775	1775	0
408	20230731	124800	202367306	1775	1775	1775	1775	1
409	20230731	124700	202365531	1776	1776	1776	1776	0
410	20230731	124600	202365531	1776	1776	1776	1776	0
411	20230731	124500	202365531	1776	1776	1776	1776	6
412	20230731	124400	202354875	1776	1776	1776	1776	0
413	20230731	124300	202354875	1776	1776	1776	1776	30
414	20230731	124200	202301595	1776	1776	1776	1776	0
415	20230731	124100	202301595	1776	1776	1776	1776	10
416	20230731	124000	202283835	1776	1776	1776	1776	0
417	20230731	123900	202283835	1776	1776	1776	1776	0
418	20230731	123800	202283835	1776	1776	1776	1776	0
419	20230731	123700	202283835	1776	1776	1776	1776	0
420	20230731	123600	202283835	1776	1776	1776	1776	0
421	20230731	123500	202283835	1776	1776	1776	1776	0
422	20230731	123400	202283835	1776	1776	1776	1776	0
423	20230731	123300	202283835	1776	1776	1776	1776	0
424	20230731	123200	202283835	1776	1776	1776	1776	8
425	20230731	123100	202269627	1776	1776	1776	1776	0
426	20230731	123000	202269627	1776	1776	1776	1776	0
427	20230731	122900	202269627	1776	1776	1776	1776	0
428	20230731	122800	202269627	1776	1776	1776	1776	9
429	20230731	122700	202253643	1776	1776	1776	1776	0
430	20230731	122600	202253643	1776	1776	1776	1776	0
431	20230731	122500	202253643	1776	1776	1776	1776	637
432	20230731	122400	201122331	1776	1776	1776	1776	0
433	20230731	122300	201122331	1776	1776	1776	1776	0
434	20230731	122200	201122331	1776	1776	1776	1776	0
435	20230731	122100	201122331	1776	1772	1776	1772	51
436	20230731	122000	201031759	1772	1772	1772	1772	0
437	20230731	121900	201031759	1772	1772	1772	1772	0
438	20230731	121800	201031759	1772	1772	1772	1772	0
439	20230731	121700	201031759	1772	1772	1772	1772	0
440	20230731	121600	201031759	1772	1772	1772	1772	0
441	20230731	121500	201031759	1772	1772	1772	1772	0
442	20230731	121400	201031759	1772	1773	1774	1772	228
443	20230731	121300	200627623	1776	1776	1776	1776	0
444	20230731	121200	200627623	1776	1776	1776	1776	0
445	20230731	121100	200627623	1776	1776	1776	1776	0
446	20230731	121000	200627623	1776	1776	1776	1776	0
447	20230731	120900	200627623	1776	1776	1776	1776	0
448	20230731	120800	200627623	1776	1776	1776	1776	0
449	20230731	120700	200627623	1776	1776	1776	1776	0
450	20230731	120600	200627623	1776	1776	1776	1776	1
451	20230731	120500	200625847	1774	1774	1774	1774	0
452	20230731	120400	200625847	1774	1774	1774	1774	0
453	20230731	120300	200625847	1774	1774	1774	1774	0
454	20230731	120200	200625847	1774	1774	1774	1774	115
455	20230731	120100	200421837	1776	1775	1776	1775	20
456	20230731	120000	200386327	1776	1776	1776	1776	0
457	20230731	115900	200386327	1776	1776	1776	1776	0
458	20230731	115800	200386327	1776	1776	1776	1776	0
459	20230731	115700	200386327	1776	1776	1776	1776	0
460	20230731	115600	200386327	1776	1776	1776	1776	0
461	20230731	115500	200386327	1776	1776	1776	1776	0
462	20230731	115400	200386327	1776	1776	1776	1776	0
463	20230731	115300	200386327	1776	1776	1776	1776	0
464	20230731	115200	200386327	1776	1776	1776	1776	100
465	20230731	115100	200208727	1776	1776	1776	1776	0
466	20230731	115000	200208727	1776	1776	1776	1776	0
467	20230731	114900	200208727	1776	1776	1776	1776	0
468	20230731	114800	200208727	1776	1776	1776	1776	0
469	20230731	114700	200208727	1776	1776	1776	1776	0
470	20230731	114600	200208727	1776	1775	1776	1775	91
471	20230731	114500	200047201	1775	1775	1775	1775	0
472	20230731	114400	200047201	1775	1775	1775	1775	0
473	20230731	114300	200047201	1775	1775	1775	1775	10
474	20230731	114200	200029451	1775	1775	1775	1775	10
475	20230731	114100	200011701	1775	1775	1775	1775	0
476	20230731	114000	200011701	1775	1775	1775	1775	0
477	20230731	113900	200011701	1775	1775	1775	1775	0
478	20230731	113800	200011701	1775	1775	1775	1775	300
479	20230731	113700	199479201	1775	1775	1775	1775	0
480	20230731	113600	199479201	1775	1775	1775	1775	0
481	20230731	113500	199479201	1775	1775	1775	1775	0
482	20230731	113400	199479201	1775	1775	1775	1775	5
483	20230731	113300	199470326	1775	1775	1775	1775	100
484	20230731	113200	199292826	1775	1775	1775	1775	0
485	20230731	113100	199292826	1775	1773	1775	1773	121
486	20230731	113000	199078291	1773	1773	1773	1773	0
487	20230731	112900	199078291	1773	1773	1773	1773	1009
488	20230731	112800	197289334	1773	1773	1773	1773	0
489	20230731	112700	197289334	1773	1773	1773	1773	1
490	20230731	112600	197287561	1767	1768	1768	1767	347
491	20230731	112500	196674407	1773	1773	1773	1773	100
492	20230731	112400	196497107	1773	1773	1773	1773	0
493	20230731	112300	196497107	1773	1773	1773	1773	0
494	20230731	112200	196497107	1773	1773	1773	1773	0
495	20230731	112100	196497107	1773	1773	1773	1773	1
496	20230731	112000	196495334	1767	1767	1767	1767	0
497	20230731	111900	196495334	1767	1767	1767	1767	7
498	20230731	111800	196482965	1773	1773	1773	1773	0
499	20230731	111700	196482965	1773	1773	1773	1773	0
500	20230731	111600	196482965	1773	1773	1773	1773	106
501	20230731	111500	196295027	1773	1773	1773	1773	0
502	20230731	111400	196295027	1773	1773	1773	1773	1
503	20230731	111300	196293254	1767	1767	1767	1767	0
504	20230731	111200	196293254	1767	1767	1767	1767	0
505	20230731	111100	196293254	1767	1767	1767	1767	0
506	20230731	111000	196293254	1767	1767	1767	1767	0
507	20230731	110900	196293254	1767	1767	1767	1767	0
508	20230731	110800	196293254	1767	1767	1767	1767	0
509	20230731	110700	196293254	1767	1767	1767	1767	0
510	20230731	110600	196293254	1767	1767	1767	1767	0
511	20230731	110500	196293254	1767	1767	1767	1767	0
512	20230731	110400	196293254	1767	1767	1773	1767	50
513	20230731	110300	196204880	1767	1769	1769	1767	200
514	20230731	110200	195851226	1769	1771	1771	1769	423
515	20230731	110100	195102489	1773	1773	1773	1773	0
516	20230731	110000	195102489	1773	1773	1773	1773	0
517	20230731	105900	195102489	1773	1773	1773	1773	0
518	20230731	105800	195102489	1773	1773	1773	1773	0
519	20230731	105700	195102489	1773	1773	1773	1773	0
520	20230731	105600	195102489	1773	1773	1773	1773	0
521	20230731	105500	195102489	1773	1773	1773	1773	2
522	20230731	105400	195098943	1767	1767	1767	1767	0
523	20230731	105300	195098943	1767	1767	1767	1767	300
524	20230731	105200	194568843	1774	1774	1774	1774	2
525	20230731	105100	194565295	1768	1769	1769	1768	101
526	20230731	105000	194386726	1768	1768	1768	1768	0
527	20230731	104900	194386726	1768	1768	1768	1768	0
528	20230731	104800	194386726	1768	1768	1768	1768	0
529	20230731	104700	194386726	1768	1768	1768	1768	0
530	20230731	104600	194386726	1768	1768	1768	1768	1000
531	20230731	104500	192618726	1768	1768	1768	1768	830
532	20230731	104400	191151286	1768	1768	1768	1768	0
533	20230731	104300	191151286	1768	1768	1768	1768	0
534	20230731	104200	191151286	1768	1768	1768	1768	0
535	20230731	104100	191151286	1768	1768	1768	1768	1
536	20230731	104000	191149518	1768	1769	1769	1768	152
537	20230731	103900	190880682	1768	1768	1768	1768	0
538	20230731	103800	190880682	1768	1768	1768	1768	0
539	20230731	103700	190880682	1768	1768	1768	1768	0
540	20230731	103600	190880682	1768	1768	1768	1768	0
541	20230731	103500	190880682	1768	1769	1769	1768	2001
542	20230731	103400	187342657	1775	1775	1775	1775	0
543	20230731	103300	187342657	1775	1775	1775	1775	5
544	20230731	103200	187333782	1768	1768	1768	1768	1
545	20230731	103100	187332014	1768	1772	1772	1768	1903
546	20230731	103000	183966347	1771	1771	1771	1771	0
547	20230731	102900	183966347	1771	1771	1771	1771	0
548	20230731	102800	183966347	1771	1771	1771	1771	0
549	20230731	102700	183966347	1771	1771	1771	1771	0
550	20230731	102600	183966347	1771	1771	1771	1771	0
551	20230731	102500	183966347	1771	1771	1771	1771	0
552	20230731	102400	183966347	1771	1773	1773	1771	1157
553	20230731	102300	181917270	1771	1771	1771	1771	0
554	20230731	102200	181917270	1771	1771	1771	1771	0
555	20230731	102100	181917270	1771	1772	1772	1771	106
556	20230731	102000	181729537	1775	1775	1775	1775	0
557	20230731	101900	181729537	1775	1775	1775	1775	50
558	20230731	101800	181640787	1772	1774	1774	1772	1077
559	20230731	101700	179730682	1774	1774	1774	1774	492
560	20230731	101600	178857874	1775	1775	1775	1775	0
561	20230731	101500	178857874	1775	1775	1775	1775	0
562	20230731	101400	178857874	1775	1775	1775	1775	2
563	20230731	101300	178854324	1776	1776	1776	1776	0
564	20230731	101200	178854324	1776	1774	1776	1774	14
565	20230731	101100	178829486	1774	1774	1774	1774	0
566	20230731	101000	178829486	1774	1774	1774	1774	316
567	20230731	100900	178268902	1774	1774	1774	1774	0
568	20230731	100800	178268902	1774	1774	1774	1774	23
569	20230731	100700	178228100	1774	1774	1774	1774	11
570	20230731	100600	178208586	1775	1775	1775	1775	0
571	20230731	100500	178208586	1775	1775	1775	1775	4364
572	20230731	100400	170462486	1775	1773	1775	1773	5531
573	20230731	100300	160655183	1773	1773	1773	1773	101
574	20230731	100200	160476110	1773	1773	1773	1773	593
575	20230731	100100	159424721	1772	1769	1772	1769	18060
576	20230731	100000	127476411	1769	1767	1769	1767	3201
577	20230731	095900	121818017	1766	1766	1766	1766	0
578	20230731	095800	121818017	1766	1765	1766	1763	1205
579	20230731	095700	119692454	1766	1766	1766	1766	50
580	20230731	095600	119604154	1766	1766	1766	1766	115
581	20230731	095500	119401064	1766	1766	1766	1766	0
582	20230731	095400	119401064	1766	1766	1766	1766	0
583	20230731	095300	119401064	1766	1766	1766	1766	0
584	20230731	095200	119401064	1766	1766	1766	1766	50
585	20230731	095100	119312764	1764	1764	1764	1764	300
586	20230731	095000	118783564	1764	1764	1764	1764	300
587	20230731	094900	118254364	1765	1765	1765	1765	0
588	20230731	094800	118254364	1765	1766	1766	1765	13
589	20230731	094700	118231411	1767	1764	1767	1764	12603
590	20230731	094600	95961945	1765	1768	1768	1765	12733
591	20230731	094500	73468967	1769	1772	1772	1769	20
592	20230731	094400	73433557	1772	1772	1772	1772	10
593	20230731	094300	73415837	1773	1767	1773	1767	5
594	20230731	094200	73406996	1773	1766	1773	1766	5
595	20230731	094100	73398159	1773	1773	1773	1773	1
596	20230731	094000	73396386	1770	1766	1770	1766	51
597	20230731	093900	73306120	1766	1769	1773	1766	1641
598	20230731	093800	70402340	1769	1769	1769	1769	12
599	20230731	093700	70381112	1769	1769	1769	1769	1
600	20230731	093600	70379343	1766	1766	1766	1766	0
601	20230731	093500	70379343	1766	1766	1766	1766	0
602	20230731	093400	70379343	1766	1766	1766	1766	0
603	20230731	093300	70379343	1766	1769	1769	1766	3120
604	20230731	093200	64869408	1769	1769	1769	1769	0
605	20230731	093100	64869408	1769	1769	1769	1769	0
606	20230731	093000	64869408	1769	1765	1769	1765	110
607	20230731	092900	64675218	1765	1765	1765	1765	500
608	20230731	092800	63792718	1765	1765	1765	1765	501
609	20230731	092700	62908453	1769	1769	1769	1769	0
610	20230731	092600	62908453	1769	1769	1769	1769	0
611	20230731	092500	62908453	1769	1769	1769	1769	1
612	20230731	092400	62906684	1764	1764	1764	1764	0
613	20230731	092300	62906684	1764	1764	1764	1764	688
614	20230731	092200	61693052	1764	1764	1764	1764	1100
615	20230731	092100	59752652	1769	1769	1769	1769	300
616	20230731	092000	59221952	1770	1770	1770	1770	0
617	20230731	091900	59221952	1770	1770	1770	1770	0
618	20230731	091800	59221952	1770	1770	1770	1770	13
619	20230731	091700	59198942	1770	1770	1770	1770	7
620	20230731	091600	59186552	1761	1770	1770	1761	1241
621	20230731	091500	57001142	1770	1770	1770	1770	1
622	20230731	091400	56999372	1761	1761	1761	1761	0
623	20230731	091300	56999372	1761	1771	1771	1761	10826
624	20230731	091200	37934716	1761	1761	1761	1761	1000
625	20230731	091100	36173716	1761	1763	1763	1761	10000
626	20230731	091000	18561218	1763	1772	1772	1763	102
627	20230731	090900	18381374	1772	1772	1772	1772	2
628	20230731	090800	18377830	1772	1770	1772	1770	12
629	20230731	090700	18356583	1770	1770	1770	1770	1
630	20230731	090600	18354813	1770	1760	1770	1760	7375
631	20230731	090500	5301199	1759	1759	1759	1759	0
632	20230731	090400	5301199	1759	1760	1760	1759	701
633	20230731	090300	4067440	1760	1760	1760	1760	117
634	20230731	090200	3861520	1764	1764	1764	1764	20
635	20230731	090100	3826240	1760	1760	1760	1760	0
636	20230731	090000	3826240	1760	1760	1760	1760	2174