KissMeData/388800/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205100	4839455	2335	2335	2335	2335	62
3	20230731	205000	4839455	2335	2335	2335	2335	0
4	20230731	204900	4839455	2335	2335	2335	2335	0
5	20230731	204800	4839455	2335	2335	2335	2335	0
6	20230731	204700	4839455	2335	2335	2335	2335	0
7	20230731	204600	4839455	2335	2335	2335	2335	0
8	20230731	204500	4839455	2335	2335	2335	2335	0
9	20230731	204400	4839455	2335	2335	2335	2335	0
10	20230731	204300	4839455	2335	2335	2335	2335	0
11	20230731	204200	4839455	2335	2335	2335	2335	0
12	20230731	204100	4839455	2335	2335	2335	2335	0
13	20230731	204000	4839455	2335	2335	2335	2335	0
14	20230731	203900	4839455	2335	2335	2335	2335	0
15	20230731	203800	4839455	2335	2335	2335	2335	0
16	20230731	203700	4839455	2335	2335	2335	2335	0
17	20230731	203600	4839455	2335	2335	2335	2335	0
18	20230731	203500	4839455	2335	2335	2335	2335	0
19	20230731	203400	4839455	2335	2335	2335	2335	0
20	20230731	203300	4839455	2335	2335	2335	2335	0
21	20230731	203200	4839455	2335	2335	2335	2335	0
22	20230731	203100	4839455	2335	2335	2335	2335	0
23	20230731	203000	4839455	2335	2335	2335	2335	0
24	20230731	202900	4839455	2335	2335	2335	2335	0
25	20230731	202800	4839455	2335	2335	2335	2335	0
26	20230731	202700	4839455	2335	2335	2335	2335	0
27	20230731	202600	4839455	2335	2335	2335	2335	0
28	20230731	202500	4839455	2335	2335	2335	2335	0
29	20230731	202400	4839455	2335	2335	2335	2335	0
30	20230731	202300	4839455	2335	2335	2335	2335	0
31	20230731	202200	4839455	2335	2335	2335	2335	0
32	20230731	202100	4839455	2335	2335	2335	2335	62
33	20230731	202000	4839455	2335	2335	2335	2335	0
34	20230731	201900	4839455	2335	2335	2335	2335	0
35	20230731	201800	4839455	2335	2335	2335	2335	0
36	20230731	201700	4839455	2335	2335	2335	2335	0
37	20230731	201600	4839455	2335	2335	2335	2335	0
38	20230731	201500	4839455	2335	2335	2335	2335	0
39	20230731	201400	4839455	2335	2335	2335	2335	0
40	20230731	201300	4839455	2335	2335	2335	2335	0
41	20230731	201200	4839455	2335	2335	2335	2335	0
42	20230731	201100	4839455	2335	2335	2335	2335	0
43	20230731	201000	4839455	2335	2335	2335	2335	0
44	20230731	200900	4839455	2335	2335	2335	2335	0
45	20230731	200800	4839455	2335	2335	2335	2335	0
46	20230731	200700	4839455	2335	2335	2335	2335	0
47	20230731	200600	4839455	2335	2335	2335	2335	0
48	20230731	200500	4839455	2335	2335	2335	2335	0
49	20230731	200400	4839455	2335	2335	2335	2335	0
50	20230731	200300	4839455	2335	2335	2335	2335	0
51	20230731	200200	4839455	2335	2335	2335	2335	0
52	20230731	200100	4839455	2335	2335	2335	2335	0
53	20230731	200000	4839455	2335	2335	2335	2335	0
54	20230731	195900	4839455	2335	2335	2335	2335	0
55	20230731	195800	4839455	2335	2335	2335	2335	0
56	20230731	195700	4839455	2335	2335	2335	2335	0
57	20230731	195600	4839455	2335	2335	2335	2335	0
58	20230731	195500	4839455	2335	2335	2335	2335	0
59	20230731	195400	4839455	2335	2335	2335	2335	0
60	20230731	195300	4839455	2335	2335	2335	2335	0
61	20230731	195200	4839455	2335	2335	2335	2335	0
62	20230731	195100	4839455	2335	2335	2335	2335	62
63	20230731	195000	4839455	2335	2335	2335	2335	0
64	20230731	194900	4839455	2335	2335	2335	2335	0
65	20230731	194800	4839455	2335	2335	2335	2335	0
66	20230731	194700	4839455	2335	2335	2335	2335	0
67	20230731	194600	4839455	2335	2335	2335	2335	0
68	20230731	194500	4839455	2335	2335	2335	2335	0
69	20230731	194400	4839455	2335	2335	2335	2335	0
70	20230731	194300	4839455	2335	2335	2335	2335	0
71	20230731	194200	4839455	2335	2335	2335	2335	0
72	20230731	194100	4839455	2335	2335	2335	2335	0
73	20230731	194000	4839455	2335	2335	2335	2335	0
74	20230731	193900	4839455	2335	2335	2335	2335	0
75	20230731	193800	4839455	2335	2335	2335	2335	0
76	20230731	193700	4839455	2335	2335	2335	2335	0
77	20230731	193600	4839455	2335	2335	2335	2335	0
78	20230731	193500	4839455	2335	2335	2335	2335	0
79	20230731	193400	4839455	2335	2335	2335	2335	0
80	20230731	193300	4839455	2335	2335	2335	2335	0
81	20230731	193200	4839455	2335	2335	2335	2335	0
82	20230731	193100	4839455	2335	2335	2335	2335	0
83	20230731	193000	4839455	2335	2335	2335	2335	0
84	20230731	192900	4839455	2335	2335	2335	2335	0
85	20230731	192800	4839455	2335	2335	2335	2335	0
86	20230731	192700	4839455	2335	2335	2335	2335	0
87	20230731	192600	4839455	2335	2335	2335	2335	0
88	20230731	192500	4839455	2335	2335	2335	2335	0
89	20230731	192400	4839455	2335	2335	2335	2335	0
90	20230731	192300	4839455	2335	2335	2335	2335	0
91	20230731	192200	4839455	2335	2335	2335	2335	0
92	20230731	192100	4839455	2335	2335	2335	2335	62
93	20230731	192000	4839455	2335	2335	2335	2335	0
94	20230731	191900	4839455	2335	2335	2335	2335	0
95	20230731	191800	4839455	2335	2335	2335	2335	0
96	20230731	191700	4839455	2335	2335	2335	2335	0
97	20230731	191600	4839455	2335	2335	2335	2335	0
98	20230731	191500	4839455	2335	2335	2335	2335	0
99	20230731	191400	4839455	2335	2335	2335	2335	0
100	20230731	191300	4839455	2335	2335	2335	2335	0
101	20230731	191200	4839455	2335	2335	2335	2335	0
102	20230731	191100	4839455	2335	2335	2335	2335	0
103	20230731	191000	4839455	2335	2335	2335	2335	0
104	20230731	190900	4839455	2335	2335	2335	2335	0
105	20230731	190800	4839455	2335	2335	2335	2335	0
106	20230731	190700	4839455	2335	2335	2335	2335	0
107	20230731	190600	4839455	2335	2335	2335	2335	0
108	20230731	190500	4839455	2335	2335	2335	2335	0
109	20230731	190400	4839455	2335	2335	2335	2335	0
110	20230731	190300	4839455	2335	2335	2335	2335	0
111	20230731	190200	4839455	2335	2335	2335	2335	0
112	20230731	190100	4839455	2335	2335	2335	2335	0
113	20230731	190000	4839455	2335	2335	2335	2335	0
114	20230731	185900	4839455	2335	2335	2335	2335	0
115	20230731	185800	4839455	2335	2335	2335	2335	0
116	20230731	185700	4839455	2335	2335	2335	2335	0
117	20230731	185600	4839455	2335	2335	2335	2335	0
118	20230731	185500	4839455	2335	2335	2335	2335	0
119	20230731	185400	4839455	2335	2335	2335	2335	0
120	20230731	185300	4839455	2335	2335	2335	2335	0
121	20230731	185200	4839455	2335	2335	2335	2335	0
122	20230731	185100	4839455	2335	2335	2335	2335	62
123	20230731	185000	4839455	2335	2335	2335	2335	0
124	20230731	184900	4839455	2335	2335	2335	2335	0
125	20230731	184800	4839455	2335	2335	2335	2335	0
126	20230731	184700	4839455	2335	2335	2335	2335	0
127	20230731	184600	4839455	2335	2335	2335	2335	0
128	20230731	184500	4839455	2335	2335	2335	2335	0
129	20230731	184400	4839455	2335	2335	2335	2335	0
130	20230731	184300	4839455	2335	2335	2335	2335	0
131	20230731	184200	4839455	2335	2335	2335	2335	0
132	20230731	184100	4839455	2335	2335	2335	2335	0
133	20230731	184000	4839455	2335	2335	2335	2335	0
134	20230731	183900	4839455	2335	2335	2335	2335	0
135	20230731	183800	4839455	2335	2335	2335	2335	0
136	20230731	183700	4839455	2335	2335	2335	2335	0
137	20230731	183600	4839455	2335	2335	2335	2335	0
138	20230731	183500	4839455	2335	2335	2335	2335	0
139	20230731	183400	4839455	2335	2335	2335	2335	0
140	20230731	183300	4839455	2335	2335	2335	2335	0
141	20230731	183200	4839455	2335	2335	2335	2335	0
142	20230731	183100	4839455	2335	2335	2335	2335	0
143	20230731	183000	4839455	2335	2335	2335	2335	0
144	20230731	182900	4839455	2335	2335	2335	2335	0
145	20230731	182800	4839455	2335	2335	2335	2335	0
146	20230731	182700	4839455	2335	2335	2335	2335	0
147	20230731	182600	4839455	2335	2335	2335	2335	0
148	20230731	182500	4839455	2335	2335	2335	2335	0
149	20230731	182400	4839455	2335	2335	2335	2335	0
150	20230731	182300	4839455	2335	2335	2335	2335	0
151	20230731	182200	4839455	2335	2335	2335	2335	0
152	20230731	182100	4839455	2335	2335	2335	2335	62
153	20230731	182000	4839455	2335	2335	2335	2335	0
154	20230731	181900	4839455	2335	2335	2335	2335	0
155	20230731	181800	4839455	2335	2335	2335	2335	0
156	20230731	181700	4839455	2335	2335	2335	2335	0
157	20230731	181600	4839455	2335	2335	2335	2335	0
158	20230731	181500	4839455	2335	2335	2335	2335	0
159	20230731	181400	4839455	2335	2335	2335	2335	0
160	20230731	181300	4839455	2335	2335	2335	2335	0
161	20230731	181200	4839455	2335	2335	2335	2335	0
162	20230731	181100	4839455	2335	2335	2335	2335	0
163	20230731	181000	4839455	2335	2335	2335	2335	0
164	20230731	180900	4839455	2335	2335	2335	2335	0
165	20230731	180800	4839455	2335	2335	2335	2335	0
166	20230731	180700	4839455	2335	2335	2335	2335	0
167	20230731	180600	4839455	2335	2335	2335	2335	0
168	20230731	180500	4839455	2335	2335	2335	2335	0
169	20230731	180400	4839455	2335	2335	2335	2335	0
170	20230731	180300	4839455	2335	2335	2335	2335	0
171	20230731	180200	4839455	2335	2335	2335	2335	0
172	20230731	180100	4839455	2335	2335	2335	2335	0
173	20230731	180000	4839455	2335	2335	2335	2335	0
174	20230731	175900	4839455	2335	2335	2335	2335	0
175	20230731	175800	4839455	2335	2335	2335	2335	0
176	20230731	175700	4839455	2335	2335	2335	2335	0
177	20230731	175600	4839455	2335	2335	2335	2335	0
178	20230731	175500	4839455	2335	2335	2335	2335	0
179	20230731	175400	4839455	2335	2335	2335	2335	0
180	20230731	175300	4839455	2335	2335	2335	2335	0
181	20230731	175200	4839455	2335	2335	2335	2335	0
182	20230731	175100	4839455	2335	2335	2335	2335	62
183	20230731	175000	4839455	2335	2335	2335	2335	0
184	20230731	174900	4839455	2335	2335	2335	2335	0
185	20230731	174800	4839455	2335	2335	2335	2335	0
186	20230731	174700	4839455	2335	2335	2335	2335	0
187	20230731	174600	4839455	2335	2335	2335	2335	0
188	20230731	174500	4839455	2335	2335	2335	2335	0
189	20230731	174400	4839455	2335	2335	2335	2335	0
190	20230731	174300	4839455	2335	2335	2335	2335	0
191	20230731	174200	4839455	2335	2335	2335	2335	0
192	20230731	174100	4839455	2335	2335	2335	2335	0
193	20230731	174000	4839455	2335	2335	2335	2335	0
194	20230731	173900	4839455	2335	2335	2335	2335	0
195	20230731	173800	4839455	2335	2335	2335	2335	0
196	20230731	173700	4839455	2335	2335	2335	2335	0
197	20230731	173600	4839455	2335	2335	2335	2335	0
198	20230731	173500	4839455	2335	2335	2335	2335	0
199	20230731	173400	4839455	2335	2335	2335	2335	0
200	20230731	173300	4839455	2335	2335	2335	2335	0
201	20230731	173200	4839455	2335	2335	2335	2335	0
202	20230731	173100	4839455	2335	2335	2335	2335	0
203	20230731	173000	4839455	2335	2335	2335	2335	0
204	20230731	172900	4839455	2335	2335	2335	2335	0
205	20230731	172800	4839455	2335	2335	2335	2335	0
206	20230731	172700	4839455	2335	2335	2335	2335	0
207	20230731	172600	4839455	2335	2335	2335	2335	0
208	20230731	172500	4839455	2335	2335	2335	2335	0
209	20230731	172400	4839455	2335	2335	2335	2335	0
210	20230731	172300	4839455	2335	2335	2335	2335	0
211	20230731	172200	4839455	2335	2335	2335	2335	0
212	20230731	172100	4839455	2335	2335	2335	2335	62
213	20230731	172000	4839455	2335	2335	2335	2335	0
214	20230731	171900	4839455	2335	2335	2335	2335	0
215	20230731	171800	4839455	2335	2335	2335	2335	0
216	20230731	171700	4839455	2335	2335	2335	2335	0
217	20230731	171600	4839455	2335	2335	2335	2335	0
218	20230731	171500	4839455	2335	2335	2335	2335	0
219	20230731	171400	4839455	2335	2335	2335	2335	0
220	20230731	171300	4839455	2335	2335	2335	2335	0
221	20230731	171200	4839455	2335	2335	2335	2335	0
222	20230731	171100	4839455	2335	2335	2335	2335	0
223	20230731	171000	4839455	2335	2335	2335	2335	0
224	20230731	170900	4839455	2335	2335	2335	2335	0
225	20230731	170800	4839455	2335	2335	2335	2335	0
226	20230731	170700	4839455	2335	2335	2335	2335	0
227	20230731	170600	4839455	2335	2335	2335	2335	0
228	20230731	170500	4839455	2335	2335	2335	2335	0
229	20230731	170400	4839455	2335	2335	2335	2335	0
230	20230731	170300	4839455	2335	2335	2335	2335	0
231	20230731	170200	4839455	2335	2335	2335	2335	0
232	20230731	170100	4839455	2335	2335	2335	2335	0
233	20230731	170000	4839455	2335	2335	2335	2335	0
234	20230731	165900	4839455	2335	2335	2335	2335	0
235	20230731	165800	4839455	2335	2335	2335	2335	0
236	20230731	165700	4839455	2335	2335	2335	2335	0
237	20230731	165600	4839455	2335	2335	2335	2335	0
238	20230731	165500	4839455	2335	2335	2335	2335	0
239	20230731	165400	4839455	2335	2335	2335	2335	0
240	20230731	165300	4839455	2335	2335	2335	2335	0
241	20230731	165200	4839455	2335	2335	2335	2335	0
242	20230731	165100	4839455	2335	2335	2335	2335	62
243	20230731	165000	4839455	2335	2335	2335	2335	0
244	20230731	164900	4839455	2335	2335	2335	2335	0
245	20230731	164800	4839455	2335	2335	2335	2335	0
246	20230731	164700	4839455	2335	2335	2335	2335	0
247	20230731	164600	4839455	2335	2335	2335	2335	0
248	20230731	164500	4839455	2335	2335	2335	2335	0
249	20230731	164400	4839455	2335	2335	2335	2335	0
250	20230731	164300	4839455	2335	2335	2335	2335	0
251	20230731	164200	4839455	2335	2335	2335	2335	0
252	20230731	164100	4839455	2335	2335	2335	2335	0
253	20230731	164000	4839455	2335	2335	2335	2335	0
254	20230731	163900	4839455	2335	2335	2335	2335	0
255	20230731	163800	4839455	2335	2335	2335	2335	0
256	20230731	163700	4839455	2335	2335	2335	2335	0
257	20230731	163600	4839455	2335	2335	2335	2335	0
258	20230731	163500	4839455	2335	2335	2335	2335	0
259	20230731	163400	4839455	2335	2335	2335	2335	0
260	20230731	163300	4839455	2335	2335	2335	2335	0
261	20230731	163200	4839455	2335	2335	2335	2335	0
262	20230731	163100	4839455	2335	2335	2335	2335	0
263	20230731	163000	4839455	2335	2335	2335	2335	0
264	20230731	162900	4839455	2335	2335	2335	2335	0
265	20230731	162800	4839455	2335	2335	2335	2335	0
266	20230731	162700	4839455	2335	2335	2335	2335	0
267	20230731	162600	4839455	2335	2335	2335	2335	0
268	20230731	162500	4839455	2335	2335	2335	2335	0
269	20230731	162400	4839455	2335	2335	2335	2335	0
270	20230731	162300	4839455	2335	2335	2335	2335	0
271	20230731	162200	4839455	2335	2335	2335	2335	0
272	20230731	162100	4839455	2335	2335	2335	2335	62
273	20230731	162000	4839455	2335	2335	2335	2335	0
274	20230731	161900	4839455	2335	2335	2335	2335	0
275	20230731	161800	4839455	2335	2335	2335	2335	0
276	20230731	161700	4839455	2335	2335	2335	2335	0
277	20230731	161600	4839455	2335	2335	2335	2335	0
278	20230731	161500	4839455	2335	2335	2335	2335	0
279	20230731	161400	4839455	2335	2335	2335	2335	0
280	20230731	161300	4839455	2335	2335	2335	2335	0
281	20230731	161200	4839455	2335	2335	2335	2335	0
282	20230731	161100	4839455	2335	2335	2335	2335	0
283	20230731	161000	4839455	2335	2335	2335	2335	0
284	20230731	160900	4839455	2335	2335	2335	2335	0
285	20230731	160800	4839455	2335	2335	2335	2335	0
286	20230731	160700	4839455	2335	2335	2335	2335	0
287	20230731	160600	4839455	2335	2335	2335	2335	0
288	20230731	160500	4839455	2335	2335	2335	2335	0
289	20230731	160400	4839455	2335	2335	2335	2335	0
290	20230731	160300	4839455	2335	2335	2335	2335	0
291	20230731	160200	4839455	2335	2335	2335	2335	0
292	20230731	160100	4839455	2335	2335	2335	2335	0
293	20230731	160000	4839455	2335	2335	2335	2335	0
294	20230731	155900	4839455	2335	2335	2335	2335	0
295	20230731	155800	4839455	2335	2335	2335	2335	0
296	20230731	155700	4839455	2335	2335	2335	2335	0
297	20230731	155600	4839455	2335	2335	2335	2335	0
298	20230731	155500	4839455	2335	2335	2335	2335	0
299	20230731	155400	4839455	2335	2335	2335	2335	0
300	20230731	155300	4839455	2335	2335	2335	2335	0
301	20230731	155200	4839455	2335	2335	2335	2335	0
302	20230731	155100	4839455	2335	2335	2335	2335	62
303	20230731	155000	4839455	2335	2335	2335	2335	0
304	20230731	154900	4839455	2335	2335	2335	2335	0
305	20230731	154800	4839455	2335	2335	2335	2335	0
306	20230731	154700	4839455	2335	2335	2335	2335	0
307	20230731	154600	4839455	2335	2335	2335	2335	0
308	20230731	154500	4839455	2335	2335	2335	2335	0
309	20230731	154400	4839455	2335	2335	2335	2335	0
310	20230731	154300	4839455	2335	2335	2335	2335	0
311	20230731	154200	4839455	2335	2335	2335	2335	0
312	20230731	154100	4839455	2335	2335	2335	2335	0
313	20230731	154000	4839455	2335	2335	2335	2335	0
314	20230731	153900	4839455	2335	2335	2335	2335	0
315	20230731	153800	4839455	2335	2335	2335	2335	0
316	20230731	153700	4839455	2335	2335	2335	2335	0
317	20230731	153600	4839455	2335	2335	2335	2335	0
318	20230731	153500	4839455	2335	2335	2335	2335	0
319	20230731	153400	4839455	2335	2335	2335	2335	0
320	20230731	153300	4839455	2335	2335	2335	2335	0
321	20230731	153200	4839455	2335	2335	2335	2335	0
322	20230731	153100	4839455	2335	2335	2335	2335	0
323	20230731	153000	4839455	2335	2335	2335	2335	62
324	20230731	152900	4694685	2335	2335	2335	2335	0
325	20230731	152800	4694685	2335	2335	2335	2335	0
326	20230731	152700	4694685	2335	2335	2335	2335	0
327	20230731	152600	4694685	2335	2335	2335	2335	0
328	20230731	152500	4694685	2335	2335	2335	2335	0
329	20230731	152400	4694685	2335	2335	2335	2335	0
330	20230731	152300	4694685	2335	2335	2335	2335	0
331	20230731	152200	4694685	2335	2335	2335	2335	0
332	20230731	152100	4694685	2335	2335	2335	2335	0
333	20230731	152000	4694685	2335	2335	2335	2335	0
334	20230731	151900	4694685	2335	2335	2335	2335	0
335	20230731	151800	4694685	2335	2335	2335	2335	0
336	20230731	151700	4694685	2335	2335	2335	2335	1
337	20230731	151600	4692350	2335	2335	2335	2335	0
338	20230731	151500	4692350	2335	2335	2335	2335	0
339	20230731	151400	4692350	2335	2335	2335	2335	0
340	20230731	151300	4692350	2335	2335	2335	2335	0
341	20230731	151200	4692350	2335	2335	2335	2335	0
342	20230731	151100	4692350	2335	2335	2335	2335	0
343	20230731	151000	4692350	2335	2335	2335	2335	0
344	20230731	150900	4692350	2335	2335	2335	2335	0
345	20230731	150800	4692350	2335	2335	2335	2335	0
346	20230731	150700	4692350	2335	2335	2335	2335	0
347	20230731	150600	4692350	2335	2335	2335	2335	0
348	20230731	150500	4692350	2335	2335	2335	2335	0
349	20230731	150400	4692350	2335	2335	2335	2335	0
350	20230731	150300	4692350	2335	2335	2335	2335	0
351	20230731	150200	4692350	2335	2335	2335	2335	0
352	20230731	150100	4692350	2335	2335	2335	2335	0
353	20230731	150000	4692350	2335	2335	2335	2335	0
354	20230731	145900	4692350	2335	2335	2335	2335	0
355	20230731	145800	4692350	2335	2335	2335	2335	0
356	20230731	145700	4692350	2335	2335	2335	2335	0
357	20230731	145600	4692350	2335	2335	2335	2335	0
358	20230731	145500	4692350	2335	2335	2335	2335	0
359	20230731	145400	4692350	2335	2335	2335	2335	0
360	20230731	145300	4692350	2335	2335	2335	2335	0
361	20230731	145200	4692350	2335	2335	2335	2335	0
362	20230731	145100	4692350	2335	2335	2335	2335	0
363	20230731	145000	4692350	2335	2335	2335	2335	1
364	20230731	144900	4690015	2320	2320	2320	2320	0
365	20230731	144800	4690015	2320	2320	2320	2320	0
366	20230731	144700	4690015	2320	2320	2320	2320	0
367	20230731	144600	4690015	2320	2320	2320	2320	0
368	20230731	144500	4690015	2320	2320	2320	2320	0
369	20230731	144400	4690015	2320	2320	2320	2320	0
370	20230731	144300	4690015	2320	2320	2320	2320	0
371	20230731	144200	4690015	2320	2320	2320	2320	0
372	20230731	144100	4690015	2320	2320	2320	2320	0
373	20230731	144000	4690015	2320	2320	2320	2320	0
374	20230731	143900	4690015	2320	2320	2320	2320	0
375	20230731	143800	4690015	2320	2320	2320	2320	0
376	20230731	143700	4690015	2320	2320	2320	2320	0
377	20230731	143600	4690015	2320	2320	2320	2320	0
378	20230731	143500	4690015	2320	2320	2320	2320	0
379	20230731	143400	4690015	2320	2320	2320	2320	0
380	20230731	143300	4690015	2320	2320	2320	2320	0
381	20230731	143200	4690015	2320	2320	2320	2320	0
382	20230731	143100	4690015	2320	2320	2320	2320	26
383	20230731	143000	4629695	2325	2325	2325	2325	0
384	20230731	142900	4629695	2325	2325	2325	2325	0
385	20230731	142800	4629695	2325	2325	2325	2325	244
386	20230731	142700	4062395	2330	2330	2330	2330	0
387	20230731	142600	4062395	2330	2330	2330	2330	0
388	20230731	142500	4062395	2330	2330	2330	2330	230
389	20230731	142400	3526495	2335	2335	2335	2335	0
390	20230731	142300	3526495	2335	2335	2335	2335	0
391	20230731	142200	3526495	2335	2335	2335	2335	0
392	20230731	142100	3526495	2335	2335	2335	2335	0
393	20230731	142000	3526495	2335	2335	2335	2335	0
394	20230731	141900	3526495	2335	2335	2335	2335	0
395	20230731	141800	3526495	2335	2335	2335	2335	5
396	20230731	141700	3514820	2330	2330	2330	2330	0
397	20230731	141600	3514820	2330	2330	2330	2330	10
398	20230731	141500	3491520	2335	2335	2335	2335	0
399	20230731	141400	3491520	2335	2335	2335	2335	0
400	20230731	141300	3491520	2335	2335	2335	2335	0
401	20230731	141200	3491520	2335	2335	2335	2335	0
402	20230731	141100	3491520	2335	2335	2335	2335	0
403	20230731	141000	3491520	2335	2335	2335	2335	0
404	20230731	140900	3491520	2335	2335	2335	2335	0
405	20230731	140800	3491520	2335	2335	2335	2335	0
406	20230731	140700	3491520	2335	2335	2335	2335	0
407	20230731	140600	3491520	2335	2335	2335	2335	0
408	20230731	140500	3491520	2335	2335	2335	2335	0
409	20230731	140400	3491520	2335	2335	2335	2335	0
410	20230731	140300	3491520	2335	2335	2335	2335	0
411	20230731	140200	3491520	2335	2335	2335	2335	0
412	20230731	140100	3491520	2335	2335	2335	2335	0
413	20230731	140000	3491520	2335	2335	2335	2335	0
414	20230731	135900	3491520	2335	2335	2335	2335	0
415	20230731	135800	3491520	2335	2335	2335	2335	0
416	20230731	135700	3491520	2335	2335	2335	2335	0
417	20230731	135600	3491520	2335	2335	2335	2335	0
418	20230731	135500	3491520	2335	2335	2335	2335	0
419	20230731	135400	3491520	2335	2335	2335	2335	0
420	20230731	135300	3491520	2335	2335	2335	2335	0
421	20230731	135200	3491520	2335	2335	2335	2335	0
422	20230731	135100	3491520	2335	2335	2335	2335	0
423	20230731	135000	3491520	2335	2335	2335	2335	0
424	20230731	134900	3491520	2335	2335	2335	2335	0
425	20230731	134800	3491520	2335	2335	2335	2335	0
426	20230731	134700	3491520	2335	2335	2335	2335	0
427	20230731	134600	3491520	2335	2335	2335	2335	0
428	20230731	134500	3491520	2335	2335	2335	2335	0
429	20230731	134400	3491520	2335	2335	2335	2335	0
430	20230731	134300	3491520	2335	2335	2335	2335	0
431	20230731	134200	3491520	2335	2335	2335	2335	0
432	20230731	134100	3491520	2335	2335	2335	2335	0
433	20230731	134000	3491520	2335	2335	2335	2335	0
434	20230731	133900	3491520	2335	2335	2335	2335	0
435	20230731	133800	3491520	2335	2335	2335	2335	0
436	20230731	133700	3491520	2335	2335	2335	2335	0
437	20230731	133600	3491520	2335	2335	2335	2335	0
438	20230731	133500	3491520	2335	2335	2335	2335	0
439	20230731	133400	3491520	2335	2335	2335	2335	11
440	20230731	133300	3465835	2335	2335	2335	2335	0
441	20230731	133200	3465835	2335	2335	2335	2335	0
442	20230731	133100	3465835	2335	2335	2335	2335	0
443	20230731	133000	3465835	2335	2335	2335	2335	142
444	20230731	132900	3134265	2340	2340	2340	2340	0
445	20230731	132800	3134265	2340	2340	2340	2340	0
446	20230731	132700	3134265	2340	2340	2340	2340	0
447	20230731	132600	3134265	2340	2340	2340	2340	0
448	20230731	132500	3134265	2340	2340	2340	2340	0
449	20230731	132400	3134265	2340	2340	2340	2340	0
450	20230731	132300	3134265	2340	2340	2340	2340	0
451	20230731	132200	3134265	2340	2340	2340	2340	0
452	20230731	132100	3134265	2340	2340	2340	2340	0
453	20230731	132000	3134265	2340	2340	2340	2340	0
454	20230731	131900	3134265	2340	2340	2340	2340	0
455	20230731	131800	3134265	2340	2340	2340	2340	0
456	20230731	131700	3134265	2340	2340	2340	2340	0
457	20230731	131600	3134265	2340	2340	2340	2340	0
458	20230731	131500	3134265	2340	2340	2340	2340	0
459	20230731	131400	3134265	2340	2340	2340	2340	0
460	20230731	131300	3134265	2340	2340	2340	2340	0
461	20230731	131200	3134265	2340	2340	2340	2340	0
462	20230731	131100	3134265	2340	2340	2340	2340	0
463	20230731	131000	3134265	2340	2340	2340	2340	0
464	20230731	130900	3134265	2340	2340	2340	2340	0
465	20230731	130800	3134265	2340	2340	2340	2340	0
466	20230731	130700	3134265	2340	2340	2340	2340	0
467	20230731	130600	3134265	2340	2340	2340	2340	0
468	20230731	130500	3134265	2340	2340	2340	2340	0
469	20230731	130400	3134265	2340	2340	2340	2340	0
470	20230731	130300	3134265	2340	2340	2340	2340	0
471	20230731	130200	3134265	2340	2340	2340	2340	0
472	20230731	130100	3134265	2340	2340	2340	2340	299
473	20230731	130000	2434605	2340	2340	2340	2340	0
474	20230731	125900	2434605	2340	2340	2340	2340	0
475	20230731	125800	2434605	2340	2340	2340	2340	0
476	20230731	125700	2434605	2340	2340	2340	2340	0
477	20230731	125600	2434605	2340	2340	2340	2340	0
478	20230731	125500	2434605	2340	2340	2340	2340	0
479	20230731	125400	2434605	2340	2340	2340	2340	0
480	20230731	125300	2434605	2340	2340	2340	2340	0
481	20230731	125200	2434605	2340	2340	2340	2340	0
482	20230731	125100	2434605	2340	2340	2340	2340	0
483	20230731	125000	2434605	2340	2340	2340	2340	0
484	20230731	124900	2434605	2340	2340	2340	2340	0
485	20230731	124800	2434605	2340	2340	2340	2340	0
486	20230731	124700	2434605	2340	2340	2340	2340	0
487	20230731	124600	2434605	2340	2340	2340	2340	0
488	20230731	124500	2434605	2340	2340	2340	2340	0
489	20230731	124400	2434605	2340	2340	2340	2340	0
490	20230731	124300	2434605	2340	2340	2340	2340	0
491	20230731	124200	2434605	2340	2340	2340	2340	12
492	20230731	124100	2406525	2340	2340	2340	2340	0
493	20230731	124000	2406525	2340	2340	2340	2340	0
494	20230731	123900	2406525	2340	2340	2340	2340	0
495	20230731	123800	2406525	2340	2340	2340	2340	0
496	20230731	123700	2406525	2340	2340	2340	2340	0
497	20230731	123600	2406525	2340	2340	2340	2340	64
498	20230731	123500	2256765	2340	2340	2340	2340	0
499	20230731	123400	2256765	2340	2340	2340	2340	0
500	20230731	123300	2256765	2340	2340	2340	2340	0
501	20230731	123200	2256765	2340	2340	2340	2340	0
502	20230731	123100	2256765	2340	2340	2340	2340	0
503	20230731	123000	2256765	2340	2340	2340	2340	0
504	20230731	122900	2256765	2340	2340	2340	2340	0
505	20230731	122800	2256765	2340	2340	2340	2340	0
506	20230731	122700	2256765	2340	2340	2340	2340	5
507	20230731	122600	2245065	2340	2340	2340	2340	0
508	20230731	122500	2245065	2340	2340	2340	2340	23
509	20230731	122400	2191245	2340	2340	2340	2340	0
510	20230731	122300	2191245	2340	2340	2340	2340	0
511	20230731	122200	2191245	2340	2340	2340	2340	20
512	20230731	122100	2144445	2340	2340	2340	2340	0
513	20230731	122000	2144445	2340	2340	2340	2340	0
514	20230731	121900	2144445	2340	2340	2340	2340	0
515	20230731	121800	2144445	2340	2340	2340	2340	0
516	20230731	121700	2144445	2340	2340	2340	2340	0
517	20230731	121600	2144445	2340	2340	2340	2340	0
518	20230731	121500	2144445	2340	2340	2340	2340	0
519	20230731	121400	2144445	2340	2340	2340	2340	0
520	20230731	121300	2144445	2340	2340	2340	2340	0
521	20230731	121200	2144445	2340	2340	2340	2340	0
522	20230731	121100	2144445	2340	2340	2340	2340	0
523	20230731	121000	2144445	2340	2340	2340	2340	0
524	20230731	120900	2144445	2340	2340	2340	2340	0
525	20230731	120800	2144445	2340	2340	2340	2340	0
526	20230731	120700	2144445	2340	2340	2340	2340	0
527	20230731	120600	2144445	2340	2340	2340	2340	0
528	20230731	120500	2144445	2340	2340	2340	2340	0
529	20230731	120400	2144445	2340	2340	2340	2340	0
530	20230731	120300	2144445	2340	2340	2340	2340	0
531	20230731	120200	2144445	2340	2340	2340	2340	0
532	20230731	120100	2144445	2340	2340	2340	2340	0
533	20230731	120000	2144445	2340	2340	2340	2340	0
534	20230731	115900	2144445	2340	2340	2340	2340	0
535	20230731	115800	2144445	2340	2340	2340	2340	0
536	20230731	115700	2144445	2340	2340	2340	2340	0
537	20230731	115600	2144445	2340	2340	2340	2340	0
538	20230731	115500	2144445	2340	2340	2340	2340	0
539	20230731	115400	2144445	2340	2340	2340	2340	0
540	20230731	115300	2144445	2340	2340	2340	2340	0
541	20230731	115200	2144445	2340	2340	2340	2340	0
542	20230731	115100	2144445	2340	2340	2340	2340	0
543	20230731	115000	2144445	2340	2340	2340	2340	0
544	20230731	114900	2144445	2340	2340	2340	2340	0
545	20230731	114800	2144445	2340	2340	2340	2340	0
546	20230731	114700	2144445	2340	2340	2340	2340	0
547	20230731	114600	2144445	2340	2340	2340	2340	0
548	20230731	114500	2144445	2340	2340	2340	2340	0
549	20230731	114400	2144445	2340	2340	2340	2340	0
550	20230731	114300	2144445	2340	2340	2340	2340	0
551	20230731	114200	2144445	2340	2340	2340	2340	0
552	20230731	114100	2144445	2340	2340	2340	2340	0
553	20230731	114000	2144445	2340	2340	2340	2340	0
554	20230731	113900	2144445	2340	2340	2340	2340	0
555	20230731	113800	2144445	2340	2340	2340	2340	0
556	20230731	113700	2144445	2340	2340	2340	2340	0
557	20230731	113600	2144445	2340	2340	2340	2340	5
558	20230731	113500	2132745	2340	2340	2340	2340	0
559	20230731	113400	2132745	2340	2340	2340	2340	0
560	20230731	113300	2132745	2340	2340	2340	2340	0
561	20230731	113200	2132745	2340	2340	2340	2340	0
562	20230731	113100	2132745	2340	2340	2340	2340	0
563	20230731	113000	2132745	2340	2340	2340	2340	1
564	20230731	112900	2130405	2340	2340	2340	2340	0
565	20230731	112800	2130405	2340	2340	2340	2340	0
566	20230731	112700	2130405	2340	2340	2340	2340	0
567	20230731	112600	2130405	2340	2340	2340	2340	0
568	20230731	112500	2130405	2340	2340	2340	2340	0
569	20230731	112400	2130405	2340	2340	2340	2340	0
570	20230731	112300	2130405	2340	2340	2340	2340	0
571	20230731	112200	2130405	2340	2340	2340	2340	0
572	20230731	112100	2130405	2340	2340	2340	2340	0
573	20230731	112000	2130405	2340	2340	2340	2340	0
574	20230731	111900	2130405	2340	2340	2340	2340	0
575	20230731	111800	2130405	2340	2340	2340	2340	0
576	20230731	111700	2130405	2340	2340	2340	2340	0
577	20230731	111600	2130405	2340	2340	2340	2340	0
578	20230731	111500	2130405	2340	2340	2340	2340	0
579	20230731	111400	2130405	2340	2340	2340	2340	0
580	20230731	111300	2130405	2340	2340	2340	2340	10
581	20230731	111200	2107005	2340	2340	2340	2340	0
582	20230731	111100	2107005	2340	2340	2340	2340	0
583	20230731	111000	2107005	2340	2340	2340	2340	0
584	20230731	110900	2107005	2340	2340	2340	2340	0
585	20230731	110800	2107005	2340	2340	2340	2340	0
586	20230731	110700	2107005	2340	2340	2340	2340	0
587	20230731	110600	2107005	2340	2340	2340	2340	0
588	20230731	110500	2107005	2340	2340	2340	2340	0
589	20230731	110400	2107005	2340	2340	2340	2340	6
590	20230731	110300	2092965	2335	2335	2335	2335	0
591	20230731	110200	2092965	2335	2335	2335	2335	0
592	20230731	110100	2092965	2335	2335	2335	2335	0
593	20230731	110000	2092965	2335	2335	2335	2335	0
594	20230731	105900	2092965	2335	2335	2335	2335	12
595	20230731	105800	2064945	2335	2335	2335	2335	0
596	20230731	105700	2064945	2335	2335	2335	2335	0
597	20230731	105600	2064945	2335	2335	2335	2335	0
598	20230731	105500	2064945	2335	2335	2335	2335	0
599	20230731	105400	2064945	2335	2335	2335	2335	0
600	20230731	105300	2064945	2335	2335	2335	2335	0
601	20230731	105200	2064945	2335	2335	2335	2335	0
602	20230731	105100	2064945	2335	2335	2335	2335	0
603	20230731	105000	2064945	2335	2335	2335	2335	200
604	20230731	104900	1597945	2335	2335	2335	2335	0
605	20230731	104800	1597945	2335	2335	2335	2335	0
606	20230731	104700	1597945	2335	2335	2335	2335	0
607	20230731	104600	1597945	2335	2335	2335	2335	0
608	20230731	104500	1597945	2335	2335	2335	2335	0
609	20230731	104400	1597945	2335	2335	2335	2335	0
610	20230731	104300	1597945	2335	2335	2335	2335	0
611	20230731	104200	1597945	2335	2335	2335	2335	0
612	20230731	104100	1597945	2335	2335	2335	2335	0
613	20230731	104000	1597945	2335	2335	2335	2335	0
614	20230731	103900	1597945	2335	2335	2335	2335	0
615	20230731	103800	1597945	2335	2335	2335	2335	0
616	20230731	103700	1597945	2335	2335	2335	2335	0
617	20230731	103600	1597945	2335	2335	2335	2335	0
618	20230731	103500	1597945	2335	2335	2335	2335	0
619	20230731	103400	1597945	2335	2335	2335	2335	0
620	20230731	103300	1597945	2335	2335	2335	2335	0
621	20230731	103200	1597945	2335	2335	2335	2335	0
622	20230731	103100	1597945	2335	2335	2335	2335	0
623	20230731	103000	1597945	2335	2335	2335	2335	0
624	20230731	102900	1597945	2335	2335	2335	2335	0
625	20230731	102800	1597945	2335	2335	2335	2335	0
626	20230731	102700	1597945	2335	2335	2335	2335	0
627	20230731	102600	1597945	2335	2335	2335	2335	0
628	20230731	102500	1597945	2335	2335	2335	2335	0
629	20230731	102400	1597945	2335	2335	2335	2335	0
630	20230731	102300	1597945	2335	2335	2335	2335	0
631	20230731	102200	1597945	2335	2335	2335	2335	0
632	20230731	102100	1597945	2335	2335	2335	2335	50
633	20230731	102000	1481195	2335	2335	2335	2335	0
634	20230731	101900	1481195	2335	2335	2335	2335	0
635	20230731	101800	1481195	2335	2335	2335	2335	0
636	20230731	101700	1481195	2335	2335	2335	2335	0
637	20230731	101600	1481195	2335	2335	2335	2335	0
638	20230731	101500	1481195	2335	2335	2335	2335	0
639	20230731	101400	1481195	2335	2335	2335	2335	0
640	20230731	101300	1481195	2335	2335	2335	2335	0
641	20230731	101200	1481195	2335	2335	2335	2335	0
642	20230731	101100	1481195	2335	2335	2335	2335	0
643	20230731	101000	1481195	2335	2335	2335	2335	0
644	20230731	100900	1481195	2335	2335	2335	2335	0
645	20230731	100800	1481195	2335	2335	2335	2335	0
646	20230731	100700	1481195	2335	2335	2335	2335	0
647	20230731	100600	1481195	2335	2335	2335	2335	0
648	20230731	100500	1481195	2335	2335	2335	2335	0
649	20230731	100400	1481195	2335	2335	2335	2335	0
650	20230731	100300	1481195	2335	2335	2335	2335	0
651	20230731	100200	1481195	2335	2335	2335	2335	0
652	20230731	100100	1481195	2335	2335	2335	2335	0
653	20230731	100000	1481195	2335	2335	2335	2335	0
654	20230731	095900	1481195	2335	2335	2335	2335	0
655	20230731	095800	1481195	2335	2335	2335	2335	0
656	20230731	095700	1481195	2335	2335	2335	2335	0
657	20230731	095600	1481195	2335	2335	2335	2335	0
658	20230731	095500	1481195	2335	2335	2335	2335	0
659	20230731	095400	1481195	2335	2335	2335	2335	0
660	20230731	095300	1481195	2335	2335	2335	2335	0
661	20230731	095200	1481195	2335	2335	2335	2335	0
662	20230731	095100	1481195	2335	2335	2335	2335	0
663	20230731	095000	1481195	2335	2335	2335	2335	0
664	20230731	094900	1481195	2335	2335	2335	2335	307
665	20230731	094800	764350	2335	2335	2335	2335	0
666	20230731	094700	764350	2335	2335	2335	2335	0
667	20230731	094600	764350	2335	2335	2335	2335	52
668	20230731	094500	642930	2335	2335	2335	2335	0
669	20230731	094400	642930	2335	2335	2335	2335	0
670	20230731	094300	642930	2335	2335	2335	2335	6
671	20230731	094200	628920	2340	2340	2340	2340	0
672	20230731	094100	628920	2340	2340	2340	2340	0
673	20230731	094000	628920	2340	2340	2340	2340	0
674	20230731	093900	628920	2340	2340	2340	2340	0
675	20230731	093800	628920	2340	2340	2340	2340	0
676	20230731	093700	628920	2340	2340	2340	2340	0
677	20230731	093600	628920	2340	2340	2340	2340	0
678	20230731	093500	628920	2340	2340	2340	2340	1
679	20230731	093400	626580	2340	2340	2340	2340	0
680	20230731	093300	626580	2340	2340	2340	2340	0
681	20230731	093200	626580	2340	2340	2340	2340	0
682	20230731	093100	626580	2340	2340	2340	2340	20
683	20230731	093000	579780	2335	2335	2335	2335	15
684	20230731	092900	544755	2335	2335	2335	2335	0
685	20230731	092800	544755	2335	2335	2335	2335	0
686	20230731	092700	544755	2335	2335	2335	2335	0
687	20230731	092600	544755	2335	2335	2335	2335	0
688	20230731	092500	544755	2335	2335	2335	2335	0
689	20230731	092400	544755	2335	2335	2335	2335	0
690	20230731	092300	544755	2335	2335	2335	2335	0
691	20230731	092200	544755	2335	2335	2335	2335	0
692	20230731	092100	544755	2335	2335	2335	2335	90
693	20230731	092000	334605	2335	2335	2335	2335	0
694	20230731	091900	334605	2335	2335	2335	2335	0
695	20230731	091800	334605	2335	2335	2335	2335	0
696	20230731	091700	334605	2335	2335	2335	2335	0
697	20230731	091600	334605	2335	2335	2335	2335	0
698	20230731	091500	334605	2335	2335	2335	2335	0
699	20230731	091400	334605	2335	2335	2335	2335	0
700	20230731	091300	334605	2335	2335	2335	2335	0
701	20230731	091200	334605	2335	2335	2335	2335	0
702	20230731	091100	334605	2335	2335	2335	2335	0
703	20230731	091000	334605	2335	2335	2335	2335	0
704	20230731	090900	334605	2335	2335	2335	2335	0
705	20230731	090800	334605	2335	2335	2335	2335	0
706	20230731	090700	334605	2335	2335	2335	2335	0
707	20230731	090600	334605	2335	2335	2335	2335	0
708	20230731	090500	334605	2335	2335	2335	2335	2
709	20230731	090400	329935	2335	2335	2335	2335	0
710	20230731	090300	329935	2335	2335	2335	2335	0
711	20230731	090200	329935	2335	2335	2335	2335	1
712	20230731	090100	327600	2340	2340	2340	2340	0
713	20230731	090000	327600	2340	2340	2340	2340	140