KissMeData/140520/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200000	42898895	2845	2845	2845	2845	1280
3	20230731	195900	42898895	2845	2845	2845	2845	0
4	20230731	195800	42898895	2845	2845	2845	2845	0
5	20230731	195700	42898895	2845	2845	2845	2845	0
6	20230731	195600	42898895	2845	2845	2845	2845	0
7	20230731	195500	42898895	2845	2845	2845	2845	0
8	20230731	195400	42898895	2845	2845	2845	2845	0
9	20230731	195300	42898895	2845	2845	2845	2845	0
10	20230731	195200	42898895	2845	2845	2845	2845	0
11	20230731	195100	42898895	2845	2845	2845	2845	0
12	20230731	195000	42898895	2845	2845	2845	2845	0
13	20230731	194900	42898895	2845	2845	2845	2845	0
14	20230731	194800	42898895	2845	2845	2845	2845	0
15	20230731	194700	42898895	2845	2845	2845	2845	0
16	20230731	194600	42898895	2845	2845	2845	2845	0
17	20230731	194500	42898895	2845	2845	2845	2845	0
18	20230731	194400	42898895	2845	2845	2845	2845	0
19	20230731	194300	42898895	2845	2845	2845	2845	0
20	20230731	194200	42898895	2845	2845	2845	2845	0
21	20230731	194100	42898895	2845	2845	2845	2845	0
22	20230731	194000	42898895	2845	2845	2845	2845	0
23	20230731	193900	42898895	2845	2845	2845	2845	0
24	20230731	193800	42898895	2845	2845	2845	2845	0
25	20230731	193700	42898895	2845	2845	2845	2845	0
26	20230731	193600	42898895	2845	2845	2845	2845	0
27	20230731	193500	42898895	2845	2845	2845	2845	0
28	20230731	193400	42898895	2845	2845	2845	2845	0
29	20230731	193300	42898895	2845	2845	2845	2845	0
30	20230731	193200	42898895	2845	2845	2845	2845	0
31	20230731	193100	42898895	2845	2845	2845	2845	0
32	20230731	193000	42898895	2845	2845	2845	2845	1280
33	20230731	192900	42898895	2845	2845	2845	2845	0
34	20230731	192800	42898895	2845	2845	2845	2845	0
35	20230731	192700	42898895	2845	2845	2845	2845	0
36	20230731	192600	42898895	2845	2845	2845	2845	0
37	20230731	192500	42898895	2845	2845	2845	2845	0
38	20230731	192400	42898895	2845	2845	2845	2845	0
39	20230731	192300	42898895	2845	2845	2845	2845	0
40	20230731	192200	42898895	2845	2845	2845	2845	0
41	20230731	192100	42898895	2845	2845	2845	2845	0
42	20230731	192000	42898895	2845	2845	2845	2845	0
43	20230731	191900	42898895	2845	2845	2845	2845	0
44	20230731	191800	42898895	2845	2845	2845	2845	0
45	20230731	191700	42898895	2845	2845	2845	2845	0
46	20230731	191600	42898895	2845	2845	2845	2845	0
47	20230731	191500	42898895	2845	2845	2845	2845	0
48	20230731	191400	42898895	2845	2845	2845	2845	0
49	20230731	191300	42898895	2845	2845	2845	2845	0
50	20230731	191200	42898895	2845	2845	2845	2845	0
51	20230731	191100	42898895	2845	2845	2845	2845	0
52	20230731	191000	42898895	2845	2845	2845	2845	0
53	20230731	190900	42898895	2845	2845	2845	2845	0
54	20230731	190800	42898895	2845	2845	2845	2845	0
55	20230731	190700	42898895	2845	2845	2845	2845	0
56	20230731	190600	42898895	2845	2845	2845	2845	0
57	20230731	190500	42898895	2845	2845	2845	2845	0
58	20230731	190400	42898895	2845	2845	2845	2845	0
59	20230731	190300	42898895	2845	2845	2845	2845	0
60	20230731	190200	42898895	2845	2845	2845	2845	0
61	20230731	190100	42898895	2845	2845	2845	2845	0
62	20230731	190000	42898895	2845	2845	2845	2845	1280
63	20230731	185900	42898895	2845	2845	2845	2845	0
64	20230731	185800	42898895	2845	2845	2845	2845	0
65	20230731	185700	42898895	2845	2845	2845	2845	0
66	20230731	185600	42898895	2845	2845	2845	2845	0
67	20230731	185500	42898895	2845	2845	2845	2845	0
68	20230731	185400	42898895	2845	2845	2845	2845	0
69	20230731	185300	42898895	2845	2845	2845	2845	0
70	20230731	185200	42898895	2845	2845	2845	2845	0
71	20230731	185100	42898895	2845	2845	2845	2845	0
72	20230731	185000	42898895	2845	2845	2845	2845	0
73	20230731	184900	42898895	2845	2845	2845	2845	0
74	20230731	184800	42898895	2845	2845	2845	2845	0
75	20230731	184700	42898895	2845	2845	2845	2845	0
76	20230731	184600	42898895	2845	2845	2845	2845	0
77	20230731	184500	42898895	2845	2845	2845	2845	0
78	20230731	184400	42898895	2845	2845	2845	2845	0
79	20230731	184300	42898895	2845	2845	2845	2845	0
80	20230731	184200	42898895	2845	2845	2845	2845	0
81	20230731	184100	42898895	2845	2845	2845	2845	0
82	20230731	184000	42898895	2845	2845	2845	2845	0
83	20230731	183900	42898895	2845	2845	2845	2845	0
84	20230731	183800	42898895	2845	2845	2845	2845	0
85	20230731	183700	42898895	2845	2845	2845	2845	0
86	20230731	183600	42898895	2845	2845	2845	2845	0
87	20230731	183500	42898895	2845	2845	2845	2845	0
88	20230731	183400	42898895	2845	2845	2845	2845	0
89	20230731	183300	42898895	2845	2845	2845	2845	0
90	20230731	183200	42898895	2845	2845	2845	2845	0
91	20230731	183100	42898895	2845	2845	2845	2845	0
92	20230731	183000	42898895	2845	2845	2845	2845	1280
93	20230731	182900	42898895	2845	2845	2845	2845	0
94	20230731	182800	42898895	2845	2845	2845	2845	0
95	20230731	182700	42898895	2845	2845	2845	2845	0
96	20230731	182600	42898895	2845	2845	2845	2845	0
97	20230731	182500	42898895	2845	2845	2845	2845	0
98	20230731	182400	42898895	2845	2845	2845	2845	0
99	20230731	182300	42898895	2845	2845	2845	2845	0
100	20230731	182200	42898895	2845	2845	2845	2845	0
101	20230731	182100	42898895	2845	2845	2845	2845	0
102	20230731	182000	42898895	2845	2845	2845	2845	0
103	20230731	181900	42898895	2845	2845	2845	2845	0
104	20230731	181800	42898895	2845	2845	2845	2845	0
105	20230731	181700	42898895	2845	2845	2845	2845	0
106	20230731	181600	42898895	2845	2845	2845	2845	0
107	20230731	181500	42898895	2845	2845	2845	2845	0
108	20230731	181400	42898895	2845	2845	2845	2845	0
109	20230731	181300	42898895	2845	2845	2845	2845	0
110	20230731	181200	42898895	2845	2845	2845	2845	0
111	20230731	181100	42898895	2845	2845	2845	2845	0
112	20230731	181000	42898895	2845	2845	2845	2845	0
113	20230731	180900	42898895	2845	2845	2845	2845	0
114	20230731	180800	42898895	2845	2845	2845	2845	0
115	20230731	180700	42898895	2845	2845	2845	2845	0
116	20230731	180600	42898895	2845	2845	2845	2845	0
117	20230731	180500	42898895	2845	2845	2845	2845	0
118	20230731	180400	42898895	2845	2845	2845	2845	0
119	20230731	180300	42898895	2845	2845	2845	2845	0
120	20230731	180200	42898895	2845	2845	2845	2845	0
121	20230731	180100	42898895	2845	2845	2845	2845	0
122	20230731	180000	42898895	2845	2845	2845	2845	1280
123	20230731	175900	42898895	2845	2845	2845	2845	0
124	20230731	175800	42898895	2845	2845	2845	2845	0
125	20230731	175700	42898895	2845	2845	2845	2845	0
126	20230731	175600	42898895	2845	2845	2845	2845	0
127	20230731	175500	42898895	2845	2845	2845	2845	0
128	20230731	175400	42898895	2845	2845	2845	2845	0
129	20230731	175300	42898895	2845	2845	2845	2845	0
130	20230731	175200	42898895	2845	2845	2845	2845	0
131	20230731	175100	42898895	2845	2845	2845	2845	0
132	20230731	175000	42898895	2845	2845	2845	2845	0
133	20230731	174900	42898895	2845	2845	2845	2845	0
134	20230731	174800	42898895	2845	2845	2845	2845	0
135	20230731	174700	42898895	2845	2845	2845	2845	0
136	20230731	174600	42898895	2845	2845	2845	2845	0
137	20230731	174500	42898895	2845	2845	2845	2845	0
138	20230731	174400	42898895	2845	2845	2845	2845	0
139	20230731	174300	42898895	2845	2845	2845	2845	0
140	20230731	174200	42898895	2845	2845	2845	2845	0
141	20230731	174100	42898895	2845	2845	2845	2845	0
142	20230731	174000	42898895	2845	2845	2845	2845	0
143	20230731	173900	42898895	2845	2845	2845	2845	0
144	20230731	173800	42898895	2845	2845	2845	2845	0
145	20230731	173700	42898895	2845	2845	2845	2845	0
146	20230731	173600	42898895	2845	2845	2845	2845	0
147	20230731	173500	42898895	2845	2845	2845	2845	0
148	20230731	173400	42898895	2845	2845	2845	2845	0
149	20230731	173300	42898895	2845	2845	2845	2845	0
150	20230731	173200	42898895	2845	2845	2845	2845	0
151	20230731	173100	42898895	2845	2845	2845	2845	0
152	20230731	173000	42898895	2845	2845	2845	2845	1280
153	20230731	172900	42898895	2845	2845	2845	2845	0
154	20230731	172800	42898895	2845	2845	2845	2845	0
155	20230731	172700	42898895	2845	2845	2845	2845	0
156	20230731	172600	42898895	2845	2845	2845	2845	0
157	20230731	172500	42898895	2845	2845	2845	2845	0
158	20230731	172400	42898895	2845	2845	2845	2845	0
159	20230731	172300	42898895	2845	2845	2845	2845	0
160	20230731	172200	42898895	2845	2845	2845	2845	0
161	20230731	172100	42898895	2845	2845	2845	2845	0
162	20230731	172000	42898895	2845	2845	2845	2845	0
163	20230731	171900	42898895	2845	2845	2845	2845	0
164	20230731	171800	42898895	2845	2845	2845	2845	0
165	20230731	171700	42898895	2845	2845	2845	2845	0
166	20230731	171600	42898895	2845	2845	2845	2845	0
167	20230731	171500	42898895	2845	2845	2845	2845	0
168	20230731	171400	42898895	2845	2845	2845	2845	0
169	20230731	171300	42898895	2845	2845	2845	2845	0
170	20230731	171200	42898895	2845	2845	2845	2845	0
171	20230731	171100	42898895	2845	2845	2845	2845	0
172	20230731	171000	42898895	2845	2845	2845	2845	0
173	20230731	170900	42898895	2845	2845	2845	2845	0
174	20230731	170800	42898895	2845	2845	2845	2845	0
175	20230731	170700	42898895	2845	2845	2845	2845	0
176	20230731	170600	42898895	2845	2845	2845	2845	0
177	20230731	170500	42898895	2845	2845	2845	2845	0
178	20230731	170400	42898895	2845	2845	2845	2845	0
179	20230731	170300	42898895	2845	2845	2845	2845	0
180	20230731	170200	42898895	2845	2845	2845	2845	0
181	20230731	170100	42898895	2845	2845	2845	2845	0
182	20230731	170000	42898895	2845	2845	2845	2845	1280
183	20230731	165900	42898895	2845	2845	2845	2845	0
184	20230731	165800	42898895	2845	2845	2845	2845	0
185	20230731	165700	42898895	2845	2845	2845	2845	0
186	20230731	165600	42898895	2845	2845	2845	2845	0
187	20230731	165500	42898895	2845	2845	2845	2845	0
188	20230731	165400	42898895	2845	2845	2845	2845	0
189	20230731	165300	42898895	2845	2845	2845	2845	0
190	20230731	165200	42898895	2845	2845	2845	2845	0
191	20230731	165100	42898895	2845	2845	2845	2845	0
192	20230731	165000	42898895	2845	2845	2845	2845	0
193	20230731	164900	42898895	2845	2845	2845	2845	0
194	20230731	164800	42898895	2845	2845	2845	2845	0
195	20230731	164700	42898895	2845	2845	2845	2845	0
196	20230731	164600	42898895	2845	2845	2845	2845	0
197	20230731	164500	42898895	2845	2845	2845	2845	0
198	20230731	164400	42898895	2845	2845	2845	2845	0
199	20230731	164300	42898895	2845	2845	2845	2845	0
200	20230731	164200	42898895	2845	2845	2845	2845	0
201	20230731	164100	42898895	2845	2845	2845	2845	0
202	20230731	164000	42898895	2845	2845	2845	2845	0
203	20230731	163900	42898895	2845	2845	2845	2845	0
204	20230731	163800	42898895	2845	2845	2845	2845	0
205	20230731	163700	42898895	2845	2845	2845	2845	0
206	20230731	163600	42898895	2845	2845	2845	2845	0
207	20230731	163500	42898895	2845	2845	2845	2845	0
208	20230731	163400	42898895	2845	2845	2845	2845	0
209	20230731	163300	42898895	2845	2845	2845	2845	0
210	20230731	163200	42898895	2845	2845	2845	2845	0
211	20230731	163100	42898895	2845	2845	2845	2845	0
212	20230731	163000	42898895	2845	2845	2845	2845	1280
213	20230731	162900	42898895	2845	2845	2845	2845	0
214	20230731	162800	42898895	2845	2845	2845	2845	0
215	20230731	162700	42898895	2845	2845	2845	2845	0
216	20230731	162600	42898895	2845	2845	2845	2845	0
217	20230731	162500	42898895	2845	2845	2845	2845	0
218	20230731	162400	42898895	2845	2845	2845	2845	0
219	20230731	162300	42898895	2845	2845	2845	2845	0
220	20230731	162200	42898895	2845	2845	2845	2845	0
221	20230731	162100	42898895	2845	2845	2845	2845	0
222	20230731	162000	42898895	2845	2845	2845	2845	0
223	20230731	161900	42898895	2845	2845	2845	2845	0
224	20230731	161800	42898895	2845	2845	2845	2845	0
225	20230731	161700	42898895	2845	2845	2845	2845	0
226	20230731	161600	42898895	2845	2845	2845	2845	0
227	20230731	161500	42898895	2845	2845	2845	2845	0
228	20230731	161400	42898895	2845	2845	2845	2845	0
229	20230731	161300	42898895	2845	2845	2845	2845	0
230	20230731	161200	42898895	2845	2845	2845	2845	0
231	20230731	161100	42898895	2845	2845	2845	2845	0
232	20230731	161000	42898895	2845	2845	2845	2845	0
233	20230731	160900	42898895	2845	2845	2845	2845	0
234	20230731	160800	42898895	2845	2845	2845	2845	0
235	20230731	160700	42898895	2845	2845	2845	2845	0
236	20230731	160600	42898895	2845	2845	2845	2845	0
237	20230731	160500	42898895	2845	2845	2845	2845	0
238	20230731	160400	42898895	2845	2845	2845	2845	0
239	20230731	160300	42898895	2845	2845	2845	2845	0
240	20230731	160200	42898895	2845	2845	2845	2845	0
241	20230731	160100	42898895	2845	2845	2845	2845	0
242	20230731	160000	42898895	2845	2845	2845	2845	1280
243	20230731	155900	42898895	2845	2845	2845	2845	0
244	20230731	155800	42898895	2845	2845	2845	2845	0
245	20230731	155700	42898895	2845	2845	2845	2845	0
246	20230731	155600	42898895	2845	2845	2845	2845	0
247	20230731	155500	42898895	2845	2845	2845	2845	0
248	20230731	155400	42898895	2845	2845	2845	2845	0
249	20230731	155300	42898895	2845	2845	2845	2845	0
250	20230731	155200	42898895	2845	2845	2845	2845	0
251	20230731	155100	42898895	2845	2845	2845	2845	0
252	20230731	155000	42898895	2845	2845	2845	2845	0
253	20230731	154900	42898895	2845	2845	2845	2845	0
254	20230731	154800	42898895	2845	2845	2845	2845	0
255	20230731	154700	42898895	2845	2845	2845	2845	0
256	20230731	154600	42898895	2845	2845	2845	2845	0
257	20230731	154500	42898895	2845	2845	2845	2845	0
258	20230731	154400	42898895	2845	2845	2845	2845	0
259	20230731	154300	42898895	2845	2845	2845	2845	0
260	20230731	154200	42898895	2845	2845	2845	2845	0
261	20230731	154100	42898895	2845	2845	2845	2845	0
262	20230731	154000	42898895	2845	2845	2845	2845	0
263	20230731	153900	42898895	2845	2845	2845	2845	0
264	20230731	153800	42898895	2845	2845	2845	2845	0
265	20230731	153700	42898895	2845	2845	2845	2845	0
266	20230731	153600	42898895	2845	2845	2845	2845	0
267	20230731	153500	42898895	2845	2845	2845	2845	0
268	20230731	153400	42898895	2845	2845	2845	2845	0
269	20230731	153300	42898895	2845	2845	2845	2845	0
270	20230731	153200	42898895	2845	2845	2845	2845	0
271	20230731	153100	42898895	2845	2845	2845	2845	0
272	20230731	153000	42898895	2845	2845	2845	2845	2560
273	20230731	152900	39257295	2880	2880	2880	2880	0
274	20230731	152800	39257295	2880	2880	2880	2880	0
275	20230731	152700	39257295	2880	2880	2880	2880	0
276	20230731	152600	39257295	2880	2880	2880	2880	0
277	20230731	152500	39257295	2880	2880	2880	2880	0
278	20230731	152400	39257295	2880	2880	2880	2880	0
279	20230731	152300	39257295	2880	2880	2880	2880	0
280	20230731	152200	39257295	2880	2880	2880	2880	0
281	20230731	152100	39257295	2880	2880	2880	2880	0
282	20230731	152000	39257295	2880	2880	2880	2880	0
283	20230731	151900	39257295	2880	2880	2880	2880	0
284	20230731	151800	39257295	2880	2880	2880	2880	6
285	20230731	151700	39240015	2875	2875	2875	2875	10
286	20230731	151600	39211265	2870	2875	2875	2870	3
287	20230731	151500	39202650	2880	2880	2880	2880	1
288	20230731	151400	39199770	2860	2860	2885	2855	1218
289	20230731	151300	35702835	2860	2860	2860	2860	82
290	20230731	151200	35468315	2860	2860	2860	2860	0
291	20230731	151100	35468315	2860	2860	2860	2860	0
292	20230731	151000	35468315	2860	2860	2860	2860	231
293	20230731	150900	34807655	2865	2865	2865	2865	0
294	20230731	150800	34807655	2865	2865	2865	2865	0
295	20230731	150700	34807655	2865	2865	2865	2865	0
296	20230731	150600	34807655	2865	2865	2865	2865	278
297	20230731	150500	34011185	2865	2865	2865	2865	0
298	20230731	150400	34011185	2865	2865	2865	2865	3
299	20230731	150300	34002590	2865	2865	2865	2865	0
300	20230731	150200	34002590	2865	2865	2865	2865	1500
301	20230731	150100	29705090	2865	2865	2865	2865	0
302	20230731	150000	29705090	2865	2865	2865	2865	0
303	20230731	145900	29705090	2865	2865	2865	2865	0
304	20230731	145800	29705090	2865	2865	2865	2865	2
305	20230731	145700	29699360	2865	2865	2865	2865	0
306	20230731	145600	29699360	2865	2865	2865	2865	0
307	20230731	145500	29699360	2865	2865	2865	2865	0
308	20230731	145400	29699360	2865	2865	2865	2865	1
309	20230731	145300	29696495	2865	2865	2865	2865	0
310	20230731	145200	29696495	2865	2865	2865	2865	0
311	20230731	145100	29696495	2865	2865	2865	2865	0
312	20230731	145000	29696495	2865	2865	2865	2865	0
313	20230731	144900	29696495	2865	2865	2865	2865	1
314	20230731	144800	29693630	2870	2870	2870	2870	0
315	20230731	144700	29693630	2870	2870	2870	2870	0
316	20230731	144600	29693630	2870	2870	2870	2870	9
317	20230731	144500	29667800	2870	2870	2870	2870	1
318	20230731	144400	29664930	2865	2865	2865	2865	0
319	20230731	144300	29664930	2865	2865	2865	2865	0
320	20230731	144200	29664930	2865	2865	2865	2865	32
321	20230731	144100	29573250	2870	2870	2870	2870	0
322	20230731	144000	29573250	2870	2870	2870	2870	0
323	20230731	143900	29573250	2870	2870	2870	2870	0
324	20230731	143800	29573250	2870	2870	2870	2870	110
325	20230731	143700	29257550	2870	2870	2870	2870	0
326	20230731	143600	29257550	2870	2870	2870	2870	0
327	20230731	143500	29257550	2870	2870	2870	2870	31
328	20230731	143400	29168580	2870	2870	2870	2870	0
329	20230731	143300	29168580	2870	2870	2870	2870	0
330	20230731	143200	29168580	2870	2870	2870	2870	1
331	20230731	143100	29165710	2870	2870	2870	2870	0
332	20230731	143000	29165710	2870	2870	2870	2870	0
333	20230731	142900	29165710	2870	2870	2870	2870	6
334	20230731	142800	29148490	2870	2870	2870	2870	0
335	20230731	142700	29148490	2870	2870	2870	2870	0
336	20230731	142600	29148490	2870	2870	2870	2870	0
337	20230731	142500	29148490	2870	2870	2870	2870	0
338	20230731	142400	29148490	2870	2870	2870	2870	0
339	20230731	142300	29148490	2870	2870	2870	2870	555
340	20230731	142200	27555640	2880	2880	2880	2880	0
341	20230731	142100	27555640	2880	2880	2880	2880	0
342	20230731	142000	27555640	2880	2880	2880	2880	0
343	20230731	141900	27555640	2880	2880	2880	2880	0
344	20230731	141800	27555640	2880	2880	2880	2880	0
345	20230731	141700	27555640	2880	2880	2880	2880	0
346	20230731	141600	27555640	2880	2880	2880	2880	0
347	20230731	141500	27555640	2880	2880	2880	2880	0
348	20230731	141400	27555640	2880	2880	2880	2880	1
349	20230731	141300	27552760	2880	2880	2880	2880	0
350	20230731	141200	27552760	2880	2880	2880	2880	0
351	20230731	141100	27552760	2880	2880	2880	2880	0
352	20230731	141000	27552760	2880	2880	2880	2880	0
353	20230731	140900	27552760	2880	2880	2880	2880	0
354	20230731	140800	27552760	2880	2875	2880	2875	793
355	20230731	140700	25271720	2870	2870	2870	2870	0
356	20230731	140600	25271720	2870	2870	2870	2870	222
357	20230731	140500	24634580	2870	2870	2870	2870	0
358	20230731	140400	24634580	2870	2870	2870	2870	0
359	20230731	140300	24634580	2870	2870	2870	2870	0
360	20230731	140200	24634580	2870	2870	2870	2870	0
361	20230731	140100	24634580	2870	2870	2870	2870	0
362	20230731	140000	24634580	2870	2870	2870	2870	20
363	20230731	135900	24577180	2870	2870	2870	2870	0
364	20230731	135800	24577180	2870	2870	2870	2870	0
365	20230731	135700	24577180	2870	2870	2870	2870	0
366	20230731	135600	24577180	2870	2870	2870	2870	0
367	20230731	135500	24577180	2870	2870	2870	2870	0
368	20230731	135400	24577180	2870	2870	2870	2870	0
369	20230731	135300	24577180	2870	2870	2870	2870	0
370	20230731	135200	24577180	2870	2870	2870	2870	0
371	20230731	135100	24577180	2870	2870	2870	2870	0
372	20230731	135000	24577180	2870	2870	2870	2870	0
373	20230731	134900	24577180	2870	2870	2870	2870	0
374	20230731	134800	24577180	2870	2870	2870	2870	0
375	20230731	134700	24577180	2870	2870	2870	2870	50
376	20230731	134600	24433680	2880	2880	2880	2880	3
377	20230731	134500	24425040	2880	2880	2880	2880	0
378	20230731	134400	24425040	2880	2880	2880	2880	0
379	20230731	134300	24425040	2880	2880	2880	2880	1
380	20230731	134200	24422160	2880	2880	2880	2880	0
381	20230731	134100	24422160	2880	2880	2880	2880	0
382	20230731	134000	24422160	2880	2880	2880	2880	0
383	20230731	133900	24422160	2880	2880	2880	2880	0
384	20230731	133800	24422160	2880	2880	2880	2880	0
385	20230731	133700	24422160	2880	2880	2880	2880	0
386	20230731	133600	24422160	2880	2880	2880	2880	0
387	20230731	133500	24422160	2880	2880	2880	2880	0
388	20230731	133400	24422160	2880	2880	2880	2880	0
389	20230731	133300	24422160	2880	2880	2880	2880	10
390	20230731	133200	24393360	2880	2880	2880	2880	100
391	20230731	133100	24105360	2880	2880	2880	2880	0
392	20230731	133000	24105360	2880	2880	2880	2880	0
393	20230731	132900	24105360	2880	2880	2880	2880	0
394	20230731	132800	24105360	2880	2880	2880	2880	300
395	20230731	132700	23241360	2880	2880	2880	2880	0
396	20230731	132600	23241360	2880	2880	2880	2880	0
397	20230731	132500	23241360	2880	2880	2880	2880	0
398	20230731	132400	23241360	2880	2880	2880	2880	0
399	20230731	132300	23241360	2880	2880	2880	2880	0
400	20230731	132200	23241360	2880	2870	2880	2870	950
401	20230731	132100	20510970	2870	2870	2870	2870	0
402	20230731	132000	20510970	2870	2870	2870	2870	0
403	20230731	131900	20510970	2870	2870	2870	2870	0
404	20230731	131800	20510970	2870	2870	2870	2870	0
405	20230731	131700	20510970	2870	2870	2870	2870	0
406	20230731	131600	20510970	2870	2870	2870	2870	0
407	20230731	131500	20510970	2870	2870	2870	2870	0
408	20230731	131400	20510970	2870	2870	2870	2870	0
409	20230731	131300	20510970	2870	2870	2870	2870	0
410	20230731	131200	20510970	2870	2870	2870	2870	51
411	20230731	131100	20364600	2870	2870	2870	2870	3
412	20230731	131000	20355990	2870	2870	2870	2870	0
413	20230731	130900	20355990	2870	2870	2870	2870	0
414	20230731	130800	20355990	2870	2870	2870	2870	0
415	20230731	130700	20355990	2870	2870	2870	2870	0
416	20230731	130600	20355990	2870	2870	2870	2870	0
417	20230731	130500	20355990	2870	2870	2870	2870	0
418	20230731	130400	20355990	2870	2870	2870	2870	0
419	20230731	130300	20355990	2870	2870	2870	2870	25
420	20230731	130200	20284240	2865	2865	2865	2865	0
421	20230731	130100	20284240	2865	2865	2865	2865	0
422	20230731	130000	20284240	2865	2865	2865	2865	0
423	20230731	125900	20284240	2865	2865	2865	2865	0
424	20230731	125800	20284240	2865	2865	2865	2865	0
425	20230731	125700	20284240	2865	2865	2865	2865	0
426	20230731	125600	20284240	2865	2865	2865	2865	0
427	20230731	125500	20284240	2865	2865	2865	2865	0
428	20230731	125400	20284240	2865	2865	2865	2865	20
429	20230731	125300	20226940	2865	2865	2865	2865	0
430	20230731	125200	20226940	2865	2865	2865	2865	0
431	20230731	125100	20226940	2865	2865	2865	2865	0
432	20230731	125000	20226940	2865	2865	2865	2865	0
433	20230731	124900	20226940	2865	2865	2865	2865	0
434	20230731	124800	20226940	2865	2865	2865	2865	0
435	20230731	124700	20226940	2865	2865	2865	2865	0
436	20230731	124600	20226940	2865	2865	2865	2865	1
437	20230731	124500	20224075	2870	2870	2870	2870	1
438	20230731	124400	20221205	2870	2870	2870	2870	0
439	20230731	124300	20221205	2870	2870	2870	2870	0
440	20230731	124200	20221205	2870	2870	2870	2870	0
441	20230731	124100	20221205	2870	2870	2870	2870	1
442	20230731	124000	20218335	2870	2870	2870	2870	0
443	20230731	123900	20218335	2870	2870	2870	2870	5
444	20230731	123800	20203985	2865	2865	2865	2865	0
445	20230731	123700	20203985	2865	2865	2865	2865	0
446	20230731	123600	20203985	2865	2865	2865	2865	167
447	20230731	123500	19725530	2870	2870	2870	2870	0
448	20230731	123400	19725530	2870	2870	2870	2870	0
449	20230731	123300	19725530	2870	2870	2870	2870	15
450	20230731	123200	19682480	2865	2865	2865	2865	0
451	20230731	123100	19682480	2865	2865	2865	2865	0
452	20230731	123000	19682480	2865	2865	2865	2865	180
453	20230731	122900	19166780	2870	2870	2870	2870	0
454	20230731	122800	19166780	2870	2870	2870	2870	0
455	20230731	122700	19166780	2870	2870	2870	2870	1
456	20230731	122600	19163910	2870	2870	2870	2870	1
457	20230731	122500	19161040	2865	2865	2865	2865	0
458	20230731	122400	19161040	2865	2865	2865	2865	169
459	20230731	122300	18676855	2870	2870	2870	2870	1
460	20230731	122200	18673985	2870	2870	2870	2870	0
461	20230731	122100	18673985	2870	2870	2870	2870	0
462	20230731	122000	18673985	2870	2870	2870	2870	0
463	20230731	121900	18673985	2870	2870	2870	2870	0
464	20230731	121800	18673985	2870	2870	2870	2870	0
465	20230731	121700	18673985	2870	2870	2870	2870	6
466	20230731	121600	18656765	2880	2880	2880	2880	0
467	20230731	121500	18656765	2880	2880	2880	2880	0
468	20230731	121400	18656765	2880	2880	2880	2880	0
469	20230731	121300	18656765	2880	2880	2880	2880	0
470	20230731	121200	18656765	2880	2880	2880	2880	0
471	20230731	121100	18656765	2880	2880	2880	2880	0
472	20230731	121000	18656765	2880	2880	2880	2880	1
473	20230731	120900	18653885	2865	2865	2865	2865	0
474	20230731	120800	18653885	2865	2865	2865	2865	0
475	20230731	120700	18653885	2865	2865	2865	2865	0
476	20230731	120600	18653885	2865	2865	2865	2865	0
477	20230731	120500	18653885	2865	2880	2880	2865	295
478	20230731	120400	17805180	2875	2875	2875	2875	0
479	20230731	120300	17805180	2875	2875	2875	2875	0
480	20230731	120200	17805180	2875	2870	2875	2870	106
481	20230731	120100	17500595	2870	2870	2870	2870	1
482	20230731	120000	17497725	2865	2865	2865	2865	0
483	20230731	115900	17497725	2865	2865	2865	2865	0
484	20230731	115800	17497725	2865	2865	2865	2865	0
485	20230731	115700	17497725	2865	2865	2865	2865	0
486	20230731	115600	17497725	2865	2865	2865	2865	9
487	20230731	115500	17471940	2860	2860	2860	2860	0
488	20230731	115400	17471940	2860	2860	2860	2860	18
489	20230731	115300	17420460	2870	2870	2870	2870	0
490	20230731	115200	17420460	2870	2870	2870	2870	0
491	20230731	115100	17420460	2870	2870	2870	2870	0
492	20230731	115000	17420460	2870	2870	2870	2870	0
493	20230731	114900	17420460	2870	2870	2870	2870	0
494	20230731	114800	17420460	2870	2870	2870	2870	0
495	20230731	114700	17420460	2870	2870	2870	2870	0
496	20230731	114600	17420460	2870	2870	2870	2870	0
497	20230731	114500	17420460	2870	2870	2870	2870	0
498	20230731	114400	17420460	2870	2870	2870	2870	0
499	20230731	114300	17420460	2870	2870	2870	2870	0
500	20230731	114200	17420460	2870	2870	2870	2870	0
501	20230731	114100	17420460	2870	2870	2870	2870	0
502	20230731	114000	17420460	2870	2870	2870	2870	58
503	20230731	113900	17254000	2875	2875	2875	2875	1
504	20230731	113800	17251125	2875	2875	2875	2875	0
505	20230731	113700	17251125	2875	2875	2875	2875	0
506	20230731	113600	17251125	2875	2875	2875	2875	0
507	20230731	113500	17251125	2875	2875	2875	2875	0
508	20230731	113400	17251125	2875	2875	2875	2875	0
509	20230731	113300	17251125	2875	2875	2875	2875	0
510	20230731	113200	17251125	2875	2875	2875	2875	0
511	20230731	113100	17251125	2875	2875	2875	2875	0
512	20230731	113000	17251125	2875	2875	2875	2875	0
513	20230731	112900	17251125	2875	2875	2875	2875	35
514	20230731	112800	17150500	2875	2875	2875	2875	1
515	20230731	112700	17147625	2875	2875	2875	2875	0
516	20230731	112600	17147625	2875	2875	2875	2875	0
517	20230731	112500	17147625	2875	2875	2875	2875	0
518	20230731	112400	17147625	2875	2875	2875	2875	2
519	20230731	112300	17141875	2885	2885	2885	2885	0
520	20230731	112200	17141875	2885	2885	2885	2885	0
521	20230731	112100	17141875	2885	2885	2885	2885	0
522	20230731	112000	17141875	2885	2885	2885	2885	0
523	20230731	111900	17141875	2885	2885	2885	2885	0
524	20230731	111800	17141875	2885	2885	2885	2885	0
525	20230731	111700	17141875	2885	2885	2885	2885	0
526	20230731	111600	17141875	2885	2885	2885	2885	0
527	20230731	111500	17141875	2885	2885	2885	2885	0
528	20230731	111400	17141875	2885	2885	2885	2885	0
529	20230731	111300	17141875	2885	2885	2885	2885	0
530	20230731	111200	17141875	2885	2885	2885	2885	0
531	20230731	111100	17141875	2885	2885	2885	2885	0
532	20230731	111000	17141875	2885	2885	2885	2885	0
533	20230731	110900	17141875	2885	2885	2885	2885	0
534	20230731	110800	17141875	2885	2885	2885	2885	1
535	20230731	110700	17138990	2885	2885	2885	2885	0
536	20230731	110600	17138990	2885	2885	2885	2885	0
537	20230731	110500	17138990	2885	2885	2885	2885	0
538	20230731	110400	17138990	2885	2885	2885	2885	0
539	20230731	110300	17138990	2885	2885	2885	2885	1
540	20230731	110200	17136105	2855	2855	2855	2855	0
541	20230731	110100	17136105	2855	2855	2855	2855	0
542	20230731	110000	17136105	2855	2855	2855	2855	0
543	20230731	105900	17136105	2855	2855	2855	2855	0
544	20230731	105800	17136105	2855	2855	2855	2855	0
545	20230731	105700	17136105	2855	2895	2895	2855	407
546	20230731	105600	15972615	2860	2860	2860	2860	0
547	20230731	105500	15972615	2860	2860	2860	2860	0
548	20230731	105400	15972615	2860	2860	2860	2860	0
549	20230731	105300	15972615	2860	2860	2860	2860	0
550	20230731	105200	15972615	2860	2860	2860	2860	0
551	20230731	105100	15972615	2860	2870	2890	2860	310
552	20230731	105000	15080425	2870	2870	2870	2870	0
553	20230731	104900	15080425	2870	2870	2870	2870	0
554	20230731	104800	15080425	2870	2870	2870	2870	0
555	20230731	104700	15080425	2870	2870	2870	2860	119
556	20230731	104600	14738905	2870	2870	2870	2870	0
557	20230731	104500	14738905	2870	2870	2870	2870	0
558	20230731	104400	14738905	2870	2870	2870	2870	41
559	20230731	104300	14621235	2870	2870	2870	2870	0
560	20230731	104200	14621235	2870	2870	2870	2870	0
561	20230731	104100	14621235	2870	2870	2870	2870	0
562	20230731	104000	14621235	2870	2870	2870	2870	0
563	20230731	103900	14621235	2870	2870	2870	2870	0
564	20230731	103800	14621235	2870	2870	2870	2870	0
565	20230731	103700	14621235	2870	2865	2870	2865	801
566	20230731	103600	12326365	2870	2870	2870	2870	11
567	20230731	103500	12294795	2865	2865	2865	2865	0
568	20230731	103400	12294795	2865	2865	2865	2865	0
569	20230731	103300	12294795	2865	2865	2865	2865	0
570	20230731	103200	12294795	2865	2865	2865	2865	0
571	20230731	103100	12294795	2865	2865	2865	2865	0
572	20230731	103000	12294795	2865	2865	2865	2865	0
573	20230731	102900	12294795	2865	2865	2865	2865	0
574	20230731	102800	12294795	2865	2865	2865	2865	350
575	20230731	102700	11292045	2865	2865	2865	2865	0
576	20230731	102600	11292045	2865	2865	2865	2865	0
577	20230731	102500	11292045	2865	2865	2865	2865	0
578	20230731	102400	11292045	2865	2865	2865	2865	0
579	20230731	102300	11292045	2865	2865	2865	2865	0
580	20230731	102200	11292045	2865	2865	2865	2865	0
581	20230731	102100	11292045	2865	2865	2865	2865	0
582	20230731	102000	11292045	2865	2865	2865	2865	159
583	20230731	101900	10836510	2865	2865	2865	2865	0
584	20230731	101800	10836510	2865	2865	2865	2865	0
585	20230731	101700	10836510	2865	2865	2865	2865	0
586	20230731	101600	10836510	2865	2865	2865	2865	0
587	20230731	101500	10836510	2865	2865	2865	2865	10
588	20230731	101400	10807860	2865	2865	2865	2865	0
589	20230731	101300	10807860	2865	2865	2865	2865	16
590	20230731	101200	10762020	2865	2865	2865	2865	31
591	20230731	101100	10673205	2865	2865	2865	2865	0
592	20230731	101000	10673205	2865	2865	2865	2865	0
593	20230731	100900	10673205	2865	2865	2865	2865	4
594	20230731	100800	10661745	2865	2865	2865	2865	0
595	20230731	100700	10661745	2865	2865	2865	2865	0
596	20230731	100600	10661745	2865	2870	2870	2865	7
597	20230731	100500	10641685	2865	2865	2865	2865	0
598	20230731	100400	10641685	2865	2865	2865	2865	0
599	20230731	100300	10641685	2865	2865	2865	2865	0
600	20230731	100200	10641685	2865	2865	2865	2865	2
601	20230731	100100	10635955	2870	2870	2870	2870	0
602	20230731	100000	10635955	2870	2870	2870	2870	481
603	20230731	095900	9255485	2870	2870	2870	2870	0
604	20230731	095800	9255485	2870	2870	2870	2870	0
605	20230731	095700	9255485	2870	2870	2870	2870	0
606	20230731	095600	9255485	2870	2870	2870	2870	0
607	20230731	095500	9255485	2870	2870	2870	2870	0
608	20230731	095400	9255485	2870	2870	2870	2870	0
609	20230731	095300	9255485	2870	2870	2870	2870	0
610	20230731	095200	9255485	2870	2870	2870	2870	0
611	20230731	095100	9255485	2870	2870	2870	2870	0
612	20230731	095000	9255485	2870	2870	2870	2870	0
613	20230731	094900	9255485	2870	2870	2870	2870	0
614	20230731	094800	9255485	2870	2870	2870	2870	0
615	20230731	094700	9255485	2870	2870	2870	2870	4
616	20230731	094600	9244005	2870	2870	2870	2870	0
617	20230731	094500	9244005	2870	2870	2870	2870	0
618	20230731	094400	9244005	2870	2870	2870	2870	91
619	20230731	094300	8982835	2870	2870	2870	2870	0
620	20230731	094200	8982835	2870	2870	2870	2870	1
621	20230731	094100	8979965	2870	2870	2870	2870	0
622	20230731	094000	8979965	2870	2870	2870	2870	0
623	20230731	093900	8979965	2870	2870	2870	2870	1
624	20230731	093800	8977095	2865	2865	2865	2865	0
625	20230731	093700	8977095	2865	2865	2865	2865	0
626	20230731	093600	8977095	2865	2865	2865	2865	536
627	20230731	093500	7441455	2865	2865	2865	2865	1
628	20230731	093400	7438590	2865	2865	2865	2865	0
629	20230731	093300	7438590	2865	2865	2865	2865	3
630	20230731	093200	7429995	2865	2865	2865	2865	0
631	20230731	093100	7429995	2865	2865	2865	2865	0
632	20230731	093000	7429995	2865	2865	2865	2865	0
633	20230731	092900	7429995	2865	2865	2865	2865	0
634	20230731	092800	7429995	2865	2865	2865	2865	0
635	20230731	092700	7429995	2865	2865	2865	2865	0
636	20230731	092600	7429995	2865	2865	2865	2865	0
637	20230731	092500	7429995	2865	2865	2865	2865	62
638	20230731	092400	7252365	2875	2865	2875	2865	60
639	20230731	092300	7080245	2845	2845	2845	2845	0
640	20230731	092200	7080245	2845	2845	2845	2845	0
641	20230731	092100	7080245	2845	2845	2845	2845	0
642	20230731	092000	7080245	2845	2845	2845	2845	0
643	20230731	091900	7080245	2845	2845	2845	2845	0
644	20230731	091800	7080245	2845	2845	2845	2845	0
645	20230731	091700	7080245	2845	2845	2845	2845	0
646	20230731	091600	7080245	2845	2845	2845	2845	0
647	20230731	091500	7080245	2845	2845	2845	2845	0
648	20230731	091400	7080245	2845	2860	2860	2845	121
649	20230731	091300	6735250	2865	2865	2865	2865	50
650	20230731	091200	6592000	2865	2865	2865	2865	3
651	20230731	091100	6583405	2850	2850	2850	2850	500
652	20230731	091000	5158405	2845	2850	2850	2845	400
653	20230731	090900	4019525	2875	2875	2875	2875	0
654	20230731	090800	4019525	2875	2875	2875	2875	3
655	20230731	090700	4010900	2875	2875	2875	2875	0
656	20230731	090600	4010900	2875	2875	2875	2875	0
657	20230731	090500	4010900	2875	2875	2875	2875	0
658	20230731	090400	4010900	2875	2875	2875	2875	1
659	20230731	090300	4008025	2875	2875	2875	2875	35
660	20230731	090200	3907400	2845	2845	2845	2845	0
661	20230731	090100	3907400	2845	2875	2875	2845	565
662	20230731	090000	2291885	2845	2840	2845	2840	807