KissMeData/335870/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204200	48636509	1868	1868	1868	1868	753
3	20230731	204100	48636509	1868	1868	1868	1868	0
4	20230731	204000	48636509	1868	1868	1868	1868	0
5	20230731	203900	48636509	1868	1868	1868	1868	0
6	20230731	203800	48636509	1868	1868	1868	1868	0
7	20230731	203700	48636509	1868	1868	1868	1868	0
8	20230731	203600	48636509	1868	1868	1868	1868	0
9	20230731	203500	48636509	1868	1868	1868	1868	0
10	20230731	203400	48636509	1868	1868	1868	1868	0
11	20230731	203300	48636509	1868	1868	1868	1868	0
12	20230731	203200	48636509	1868	1868	1868	1868	0
13	20230731	203100	48636509	1868	1868	1868	1868	0
14	20230731	203000	48636509	1868	1868	1868	1868	0
15	20230731	202900	48636509	1868	1868	1868	1868	0
16	20230731	202800	48636509	1868	1868	1868	1868	0
17	20230731	202700	48636509	1868	1868	1868	1868	0
18	20230731	202600	48636509	1868	1868	1868	1868	0
19	20230731	202500	48636509	1868	1868	1868	1868	0
20	20230731	202400	48636509	1868	1868	1868	1868	0
21	20230731	202300	48636509	1868	1868	1868	1868	0
22	20230731	202200	48636509	1868	1868	1868	1868	0
23	20230731	202100	48636509	1868	1868	1868	1868	0
24	20230731	202000	48636509	1868	1868	1868	1868	0
25	20230731	201900	48636509	1868	1868	1868	1868	0
26	20230731	201800	48636509	1868	1868	1868	1868	0
27	20230731	201700	48636509	1868	1868	1868	1868	0
28	20230731	201600	48636509	1868	1868	1868	1868	0
29	20230731	201500	48636509	1868	1868	1868	1868	0
30	20230731	201400	48636509	1868	1868	1868	1868	0
31	20230731	201300	48636509	1868	1868	1868	1868	0
32	20230731	201200	48636509	1868	1868	1868	1868	753
33	20230731	201100	48636509	1868	1868	1868	1868	0
34	20230731	201000	48636509	1868	1868	1868	1868	0
35	20230731	200900	48636509	1868	1868	1868	1868	0
36	20230731	200800	48636509	1868	1868	1868	1868	0
37	20230731	200700	48636509	1868	1868	1868	1868	0
38	20230731	200600	48636509	1868	1868	1868	1868	0
39	20230731	200500	48636509	1868	1868	1868	1868	0
40	20230731	200400	48636509	1868	1868	1868	1868	0
41	20230731	200300	48636509	1868	1868	1868	1868	0
42	20230731	200200	48636509	1868	1868	1868	1868	0
43	20230731	200100	48636509	1868	1868	1868	1868	0
44	20230731	200000	48636509	1868	1868	1868	1868	0
45	20230731	195900	48636509	1868	1868	1868	1868	0
46	20230731	195800	48636509	1868	1868	1868	1868	0
47	20230731	195700	48636509	1868	1868	1868	1868	0
48	20230731	195600	48636509	1868	1868	1868	1868	0
49	20230731	195500	48636509	1868	1868	1868	1868	0
50	20230731	195400	48636509	1868	1868	1868	1868	0
51	20230731	195300	48636509	1868	1868	1868	1868	0
52	20230731	195200	48636509	1868	1868	1868	1868	0
53	20230731	195100	48636509	1868	1868	1868	1868	0
54	20230731	195000	48636509	1868	1868	1868	1868	0
55	20230731	194900	48636509	1868	1868	1868	1868	0
56	20230731	194800	48636509	1868	1868	1868	1868	0
57	20230731	194700	48636509	1868	1868	1868	1868	0
58	20230731	194600	48636509	1868	1868	1868	1868	0
59	20230731	194500	48636509	1868	1868	1868	1868	0
60	20230731	194400	48636509	1868	1868	1868	1868	0
61	20230731	194300	48636509	1868	1868	1868	1868	0
62	20230731	194200	48636509	1868	1868	1868	1868	753
63	20230731	194100	48636509	1868	1868	1868	1868	0
64	20230731	194000	48636509	1868	1868	1868	1868	0
65	20230731	193900	48636509	1868	1868	1868	1868	0
66	20230731	193800	48636509	1868	1868	1868	1868	0
67	20230731	193700	48636509	1868	1868	1868	1868	0
68	20230731	193600	48636509	1868	1868	1868	1868	0
69	20230731	193500	48636509	1868	1868	1868	1868	0
70	20230731	193400	48636509	1868	1868	1868	1868	0
71	20230731	193300	48636509	1868	1868	1868	1868	0
72	20230731	193200	48636509	1868	1868	1868	1868	0
73	20230731	193100	48636509	1868	1868	1868	1868	0
74	20230731	193000	48636509	1868	1868	1868	1868	0
75	20230731	192900	48636509	1868	1868	1868	1868	0
76	20230731	192800	48636509	1868	1868	1868	1868	0
77	20230731	192700	48636509	1868	1868	1868	1868	0
78	20230731	192600	48636509	1868	1868	1868	1868	0
79	20230731	192500	48636509	1868	1868	1868	1868	0
80	20230731	192400	48636509	1868	1868	1868	1868	0
81	20230731	192300	48636509	1868	1868	1868	1868	0
82	20230731	192200	48636509	1868	1868	1868	1868	0
83	20230731	192100	48636509	1868	1868	1868	1868	0
84	20230731	192000	48636509	1868	1868	1868	1868	0
85	20230731	191900	48636509	1868	1868	1868	1868	0
86	20230731	191800	48636509	1868	1868	1868	1868	0
87	20230731	191700	48636509	1868	1868	1868	1868	0
88	20230731	191600	48636509	1868	1868	1868	1868	0
89	20230731	191500	48636509	1868	1868	1868	1868	0
90	20230731	191400	48636509	1868	1868	1868	1868	0
91	20230731	191300	48636509	1868	1868	1868	1868	0
92	20230731	191200	48636509	1868	1868	1868	1868	753
93	20230731	191100	48636509	1868	1868	1868	1868	0
94	20230731	191000	48636509	1868	1868	1868	1868	0
95	20230731	190900	48636509	1868	1868	1868	1868	0
96	20230731	190800	48636509	1868	1868	1868	1868	0
97	20230731	190700	48636509	1868	1868	1868	1868	0
98	20230731	190600	48636509	1868	1868	1868	1868	0
99	20230731	190500	48636509	1868	1868	1868	1868	0
100	20230731	190400	48636509	1868	1868	1868	1868	0
101	20230731	190300	48636509	1868	1868	1868	1868	0
102	20230731	190200	48636509	1868	1868	1868	1868	0
103	20230731	190100	48636509	1868	1868	1868	1868	0
104	20230731	190000	48636509	1868	1868	1868	1868	0
105	20230731	185900	48636509	1868	1868	1868	1868	0
106	20230731	185800	48636509	1868	1868	1868	1868	0
107	20230731	185700	48636509	1868	1868	1868	1868	0
108	20230731	185600	48636509	1868	1868	1868	1868	0
109	20230731	185500	48636509	1868	1868	1868	1868	0
110	20230731	185400	48636509	1868	1868	1868	1868	0
111	20230731	185300	48636509	1868	1868	1868	1868	0
112	20230731	185200	48636509	1868	1868	1868	1868	0
113	20230731	185100	48636509	1868	1868	1868	1868	0
114	20230731	185000	48636509	1868	1868	1868	1868	0
115	20230731	184900	48636509	1868	1868	1868	1868	0
116	20230731	184800	48636509	1868	1868	1868	1868	0
117	20230731	184700	48636509	1868	1868	1868	1868	0
118	20230731	184600	48636509	1868	1868	1868	1868	0
119	20230731	184500	48636509	1868	1868	1868	1868	0
120	20230731	184400	48636509	1868	1868	1868	1868	0
121	20230731	184300	48636509	1868	1868	1868	1868	0
122	20230731	184200	48636509	1868	1868	1868	1868	753
123	20230731	184100	48636509	1868	1868	1868	1868	0
124	20230731	184000	48636509	1868	1868	1868	1868	0
125	20230731	183900	48636509	1868	1868	1868	1868	0
126	20230731	183800	48636509	1868	1868	1868	1868	0
127	20230731	183700	48636509	1868	1868	1868	1868	0
128	20230731	183600	48636509	1868	1868	1868	1868	0
129	20230731	183500	48636509	1868	1868	1868	1868	0
130	20230731	183400	48636509	1868	1868	1868	1868	0
131	20230731	183300	48636509	1868	1868	1868	1868	0
132	20230731	183200	48636509	1868	1868	1868	1868	0
133	20230731	183100	48636509	1868	1868	1868	1868	0
134	20230731	183000	48636509	1868	1868	1868	1868	0
135	20230731	182900	48636509	1868	1868	1868	1868	0
136	20230731	182800	48636509	1868	1868	1868	1868	0
137	20230731	182700	48636509	1868	1868	1868	1868	0
138	20230731	182600	48636509	1868	1868	1868	1868	0
139	20230731	182500	48636509	1868	1868	1868	1868	0
140	20230731	182400	48636509	1868	1868	1868	1868	0
141	20230731	182300	48636509	1868	1868	1868	1868	0
142	20230731	182200	48636509	1868	1868	1868	1868	0
143	20230731	182100	48636509	1868	1868	1868	1868	0
144	20230731	182000	48636509	1868	1868	1868	1868	0
145	20230731	181900	48636509	1868	1868	1868	1868	0
146	20230731	181800	48636509	1868	1868	1868	1868	0
147	20230731	181700	48636509	1868	1868	1868	1868	0
148	20230731	181600	48636509	1868	1868	1868	1868	0
149	20230731	181500	48636509	1868	1868	1868	1868	0
150	20230731	181400	48636509	1868	1868	1868	1868	0
151	20230731	181300	48636509	1868	1868	1868	1868	0
152	20230731	181200	48636509	1868	1868	1868	1868	753
153	20230731	181100	48636509	1868	1868	1868	1868	0
154	20230731	181000	48636509	1868	1868	1868	1868	0
155	20230731	180900	48636509	1868	1868	1868	1868	0
156	20230731	180800	48636509	1868	1868	1868	1868	0
157	20230731	180700	48636509	1868	1868	1868	1868	0
158	20230731	180600	48636509	1868	1868	1868	1868	0
159	20230731	180500	48636509	1868	1868	1868	1868	0
160	20230731	180400	48636509	1868	1868	1868	1868	0
161	20230731	180300	48636509	1868	1868	1868	1868	0
162	20230731	180200	48636509	1868	1868	1868	1868	0
163	20230731	180100	48636509	1868	1868	1868	1868	0
164	20230731	180000	48636509	1868	1868	1868	1868	0
165	20230731	175900	48636509	1868	1868	1868	1868	0
166	20230731	175800	48636509	1868	1868	1868	1868	0
167	20230731	175700	48636509	1868	1868	1868	1868	0
168	20230731	175600	48636509	1868	1868	1868	1868	0
169	20230731	175500	48636509	1868	1868	1868	1868	0
170	20230731	175400	48636509	1868	1868	1868	1868	0
171	20230731	175300	48636509	1868	1868	1868	1868	0
172	20230731	175200	48636509	1868	1868	1868	1868	0
173	20230731	175100	48636509	1868	1868	1868	1868	0
174	20230731	175000	48636509	1868	1868	1868	1868	0
175	20230731	174900	48636509	1868	1868	1868	1868	0
176	20230731	174800	48636509	1868	1868	1868	1868	0
177	20230731	174700	48636509	1868	1868	1868	1868	0
178	20230731	174600	48636509	1868	1868	1868	1868	0
179	20230731	174500	48636509	1868	1868	1868	1868	0
180	20230731	174400	48636509	1868	1868	1868	1868	0
181	20230731	174300	48636509	1868	1868	1868	1868	0
182	20230731	174200	48636509	1868	1868	1868	1868	753
183	20230731	174100	48636509	1868	1868	1868	1868	0
184	20230731	174000	48636509	1868	1868	1868	1868	0
185	20230731	173900	48636509	1868	1868	1868	1868	0
186	20230731	173800	48636509	1868	1868	1868	1868	0
187	20230731	173700	48636509	1868	1868	1868	1868	0
188	20230731	173600	48636509	1868	1868	1868	1868	0
189	20230731	173500	48636509	1868	1868	1868	1868	0
190	20230731	173400	48636509	1868	1868	1868	1868	0
191	20230731	173300	48636509	1868	1868	1868	1868	0
192	20230731	173200	48636509	1868	1868	1868	1868	0
193	20230731	173100	48636509	1868	1868	1868	1868	0
194	20230731	173000	48636509	1868	1868	1868	1868	0
195	20230731	172900	48636509	1868	1868	1868	1868	0
196	20230731	172800	48636509	1868	1868	1868	1868	0
197	20230731	172700	48636509	1868	1868	1868	1868	0
198	20230731	172600	48636509	1868	1868	1868	1868	0
199	20230731	172500	48636509	1868	1868	1868	1868	0
200	20230731	172400	48636509	1868	1868	1868	1868	0
201	20230731	172300	48636509	1868	1868	1868	1868	0
202	20230731	172200	48636509	1868	1868	1868	1868	0
203	20230731	172100	48636509	1868	1868	1868	1868	0
204	20230731	172000	48636509	1868	1868	1868	1868	0
205	20230731	171900	48636509	1868	1868	1868	1868	0
206	20230731	171800	48636509	1868	1868	1868	1868	0
207	20230731	171700	48636509	1868	1868	1868	1868	0
208	20230731	171600	48636509	1868	1868	1868	1868	0
209	20230731	171500	48636509	1868	1868	1868	1868	0
210	20230731	171400	48636509	1868	1868	1868	1868	0
211	20230731	171300	48636509	1868	1868	1868	1868	0
212	20230731	171200	48636509	1868	1868	1868	1868	753
213	20230731	171100	48636509	1868	1868	1868	1868	0
214	20230731	171000	48636509	1868	1868	1868	1868	0
215	20230731	170900	48636509	1868	1868	1868	1868	0
216	20230731	170800	48636509	1868	1868	1868	1868	0
217	20230731	170700	48636509	1868	1868	1868	1868	0
218	20230731	170600	48636509	1868	1868	1868	1868	0
219	20230731	170500	48636509	1868	1868	1868	1868	0
220	20230731	170400	48636509	1868	1868	1868	1868	0
221	20230731	170300	48636509	1868	1868	1868	1868	0
222	20230731	170200	48636509	1868	1868	1868	1868	0
223	20230731	170100	48636509	1868	1868	1868	1868	0
224	20230731	170000	48636509	1868	1868	1868	1868	0
225	20230731	165900	48636509	1868	1868	1868	1868	0
226	20230731	165800	48636509	1868	1868	1868	1868	0
227	20230731	165700	48636509	1868	1868	1868	1868	0
228	20230731	165600	48636509	1868	1868	1868	1868	0
229	20230731	165500	48636509	1868	1868	1868	1868	0
230	20230731	165400	48636509	1868	1868	1868	1868	0
231	20230731	165300	48636509	1868	1868	1868	1868	0
232	20230731	165200	48636509	1868	1868	1868	1868	0
233	20230731	165100	48636509	1868	1868	1868	1868	0
234	20230731	165000	48636509	1868	1868	1868	1868	0
235	20230731	164900	48636509	1868	1868	1868	1868	0
236	20230731	164800	48636509	1868	1868	1868	1868	0
237	20230731	164700	48636509	1868	1868	1868	1868	0
238	20230731	164600	48636509	1868	1868	1868	1868	0
239	20230731	164500	48636509	1868	1868	1868	1868	0
240	20230731	164400	48636509	1868	1868	1868	1868	0
241	20230731	164300	48636509	1868	1868	1868	1868	0
242	20230731	164200	48636509	1868	1868	1868	1868	753
243	20230731	164100	48636509	1868	1868	1868	1868	0
244	20230731	164000	48636509	1868	1868	1868	1868	0
245	20230731	163900	48636509	1868	1868	1868	1868	0
246	20230731	163800	48636509	1868	1868	1868	1868	0
247	20230731	163700	48636509	1868	1868	1868	1868	0
248	20230731	163600	48636509	1868	1868	1868	1868	0
249	20230731	163500	48636509	1868	1868	1868	1868	0
250	20230731	163400	48636509	1868	1868	1868	1868	0
251	20230731	163300	48636509	1868	1868	1868	1868	0
252	20230731	163200	48636509	1868	1868	1868	1868	0
253	20230731	163100	48636509	1868	1868	1868	1868	0
254	20230731	163000	48636509	1868	1868	1868	1868	0
255	20230731	162900	48636509	1868	1868	1868	1868	0
256	20230731	162800	48636509	1868	1868	1868	1868	0
257	20230731	162700	48636509	1868	1868	1868	1868	0
258	20230731	162600	48636509	1868	1868	1868	1868	0
259	20230731	162500	48636509	1868	1868	1868	1868	0
260	20230731	162400	48636509	1868	1868	1868	1868	0
261	20230731	162300	48636509	1868	1868	1868	1868	0
262	20230731	162200	48636509	1868	1868	1868	1868	0
263	20230731	162100	48636509	1868	1868	1868	1868	0
264	20230731	162000	48636509	1868	1868	1868	1868	0
265	20230731	161900	48636509	1868	1868	1868	1868	0
266	20230731	161800	48636509	1868	1868	1868	1868	0
267	20230731	161700	48636509	1868	1868	1868	1868	0
268	20230731	161600	48636509	1868	1868	1868	1868	0
269	20230731	161500	48636509	1868	1868	1868	1868	0
270	20230731	161400	48636509	1868	1868	1868	1868	0
271	20230731	161300	48636509	1868	1868	1868	1868	0
272	20230731	161200	48636509	1868	1868	1868	1868	753
273	20230731	161100	48636509	1868	1868	1868	1868	0
274	20230731	161000	48636509	1868	1868	1868	1868	0
275	20230731	160900	48636509	1868	1868	1868	1868	0
276	20230731	160800	48636509	1868	1868	1868	1868	0
277	20230731	160700	48636509	1868	1868	1868	1868	0
278	20230731	160600	48636509	1868	1868	1868	1868	0
279	20230731	160500	48636509	1868	1868	1868	1868	0
280	20230731	160400	48636509	1868	1868	1868	1868	0
281	20230731	160300	48636509	1868	1868	1868	1868	0
282	20230731	160200	48636509	1868	1868	1868	1868	0
283	20230731	160100	48636509	1868	1868	1868	1868	0
284	20230731	160000	48636509	1868	1868	1868	1868	0
285	20230731	155900	48636509	1868	1868	1868	1868	0
286	20230731	155800	48636509	1868	1868	1868	1868	0
287	20230731	155700	48636509	1868	1868	1868	1868	0
288	20230731	155600	48636509	1868	1868	1868	1868	0
289	20230731	155500	48636509	1868	1868	1868	1868	0
290	20230731	155400	48636509	1868	1868	1868	1868	0
291	20230731	155300	48636509	1868	1868	1868	1868	0
292	20230731	155200	48636509	1868	1868	1868	1868	0
293	20230731	155100	48636509	1868	1868	1868	1868	0
294	20230731	155000	48636509	1868	1868	1868	1868	0
295	20230731	154900	48636509	1868	1868	1868	1868	0
296	20230731	154800	48636509	1868	1868	1868	1868	0
297	20230731	154700	48636509	1868	1868	1868	1868	0
298	20230731	154600	48636509	1868	1868	1868	1868	0
299	20230731	154500	48636509	1868	1868	1868	1868	0
300	20230731	154400	48636509	1868	1868	1868	1868	0
301	20230731	154300	48636509	1868	1868	1868	1868	0
302	20230731	154200	48636509	1868	1868	1868	1868	753
303	20230731	154100	48636509	1868	1868	1868	1868	0
304	20230731	154000	48636509	1868	1868	1868	1868	0
305	20230731	153900	48636509	1868	1868	1868	1868	0
306	20230731	153800	48636509	1868	1868	1868	1868	0
307	20230731	153700	48636509	1868	1868	1868	1868	0
308	20230731	153600	48636509	1868	1868	1868	1868	0
309	20230731	153500	48636509	1868	1868	1868	1868	0
310	20230731	153400	48636509	1868	1868	1868	1868	0
311	20230731	153300	48636509	1868	1868	1868	1868	0
312	20230731	153200	48636509	1868	1868	1868	1868	0
313	20230731	153100	48636509	1868	1868	1868	1868	0
314	20230731	153000	48636509	1868	1868	1868	1868	753
315	20230731	152900	47229905	1868	1868	1868	1868	0
316	20230731	152800	47229905	1868	1868	1868	1868	0
317	20230731	152700	47229905	1868	1868	1868	1868	0
318	20230731	152600	47229905	1868	1868	1868	1868	0
319	20230731	152500	47229905	1868	1868	1868	1868	0
320	20230731	152400	47229905	1868	1868	1868	1868	0
321	20230731	152300	47229905	1868	1868	1868	1868	0
322	20230731	152200	47229905	1868	1868	1868	1868	0
323	20230731	152100	47229905	1868	1868	1868	1868	0
324	20230731	152000	47229905	1868	1868	1868	1868	0
325	20230731	151900	47229905	1868	1852	1868	1852	700
326	20230731	151800	45927808	1845	1845	1845	1845	0
327	20230731	151700	45927808	1845	1845	1845	1845	0
328	20230731	151600	45927808	1845	1845	1845	1845	0
329	20230731	151500	45927808	1845	1844	1846	1844	116
330	20230731	151400	45713828	1845	1850	1850	1845	112
331	20230731	151300	45507128	1852	1852	1852	1852	0
332	20230731	151200	45507128	1852	1852	1852	1852	0
333	20230731	151100	45507128	1852	1852	1852	1852	0
334	20230731	151000	45507128	1852	1852	1852	1852	0
335	20230731	150900	45507128	1852	1852	1852	1852	0
336	20230731	150800	45507128	1852	1850	1852	1850	17
337	20230731	150700	45475675	1850	1844	1850	1844	11
338	20230731	150600	45455379	1851	1851	1851	1851	0
339	20230731	150500	45455379	1851	1851	1851	1851	0
340	20230731	150400	45455379	1851	1851	1851	1851	0
341	20230731	150300	45455379	1851	1851	1851	1851	0
342	20230731	150200	45455379	1851	1851	1851	1851	0
343	20230731	150100	45455379	1851	1851	1851	1851	0
344	20230731	150000	45455379	1851	1851	1851	1851	0
345	20230731	145900	45455379	1851	1851	1851	1851	44
346	20230731	145800	45373935	1850	1849	1850	1849	107
347	20230731	145700	45175989	1849	1849	1849	1849	44
348	20230731	145600	45094633	1850	1850	1851	1850	75
349	20230731	145500	44955837	1848	1849	1849	1847	1131
350	20230731	145400	42865857	1849	1849	1849	1848	126
351	20230731	145300	42632892	1848	1848	1848	1848	51
352	20230731	145200	42538644	1848	1850	1850	1848	96
353	20230731	145100	42361124	1850	1850	1851	1850	30
354	20230731	145000	42305615	1852	1852	1852	1852	134
355	20230731	144900	42057447	1852	1852	1852	1852	543
356	20230731	144800	41051811	1852	1854	1854	1852	221
357	20230731	144700	40642105	1857	1857	1857	1857	5
358	20230731	144600	40632820	1857	1854	1857	1854	192
359	20230731	144500	40276318	1857	1857	1857	1857	41
360	20230731	144400	40200181	1857	1855	1857	1854	344
361	20230731	144300	39562077	1855	1858	1858	1855	737
362	20230731	144200	38192782	1858	1858	1858	1858	0
363	20230731	144100	38192782	1858	1858	1858	1858	0
364	20230731	144000	38192782	1858	1858	1858	1858	0
365	20230731	143900	38192782	1858	1858	1858	1858	0
366	20230731	143800	38192782	1858	1858	1858	1858	0
367	20230731	143700	38192782	1858	1858	1858	1858	0
368	20230731	143600	38192782	1858	1858	1858	1858	0
369	20230731	143500	38192782	1858	1858	1858	1858	0
370	20230731	143400	38192782	1858	1858	1858	1858	0
371	20230731	143300	38192782	1858	1858	1858	1858	0
372	20230731	143200	38192782	1858	1858	1858	1858	0
373	20230731	143100	38192782	1858	1858	1858	1858	0
374	20230731	143000	38192782	1858	1858	1858	1858	0
375	20230731	142900	38192782	1858	1858	1858	1858	0
376	20230731	142800	38192782	1858	1858	1858	1858	0
377	20230731	142700	38192782	1858	1858	1858	1858	0
378	20230731	142600	38192782	1858	1858	1858	1858	0
379	20230731	142500	38192782	1858	1858	1858	1858	0
380	20230731	142400	38192782	1858	1858	1858	1858	0
381	20230731	142300	38192782	1858	1858	1858	1858	0
382	20230731	142200	38192782	1858	1858	1858	1858	0
383	20230731	142100	38192782	1858	1858	1858	1858	0
384	20230731	142000	38192782	1858	1858	1858	1858	0
385	20230731	141900	38192782	1858	1858	1858	1858	0
386	20230731	141800	38192782	1858	1858	1858	1858	0
387	20230731	141700	38192782	1858	1858	1858	1858	0
388	20230731	141600	38192782	1858	1858	1858	1858	780
389	20230731	141500	36743542	1858	1858	1858	1858	0
390	20230731	141400	36743542	1858	1858	1858	1858	2000
391	20230731	141300	33027542	1858	1858	1858	1858	0
392	20230731	141200	33027542	1858	1858	1858	1858	0
393	20230731	141100	33027542	1858	1858	1858	1858	3140
394	20230731	141000	27193422	1858	1858	1858	1858	690
395	20230731	140900	25911402	1858	1855	1858	1855	2600
396	20230731	140800	21081604	1858	1855	1858	1855	1850
397	20230731	140700	17645441	1855	1855	1855	1855	26
398	20230731	140600	17597211	1855	1855	1855	1855	9
399	20230731	140500	17580516	1854	1854	1854	1854	0
400	20230731	140400	17580516	1854	1854	1854	1854	2
401	20230731	140300	17576808	1855	1855	1855	1855	14
402	20230731	140200	17550838	1858	1858	1858	1858	0
403	20230731	140100	17550838	1858	1858	1858	1858	0
404	20230731	140000	17550838	1858	1858	1858	1858	0
405	20230731	135900	17550838	1858	1858	1858	1858	0
406	20230731	135800	17550838	1858	1858	1858	1858	0
407	20230731	135700	17550838	1858	1858	1858	1858	0
408	20230731	135600	17550838	1858	1855	1858	1855	455
409	20230731	135500	16706300	1857	1857	1857	1857	56
410	20230731	135400	16602308	1856	1856	1856	1856	2
411	20230731	135300	16598596	1856	1856	1856	1856	15
412	20230731	135200	16570756	1852	1852	1852	1852	0
413	20230731	135100	16570756	1852	1852	1852	1852	0
414	20230731	135000	16570756	1852	1852	1852	1852	0
415	20230731	134900	16570756	1852	1852	1852	1852	0
416	20230731	134800	16570756	1852	1852	1852	1852	0
417	20230731	134700	16570756	1852	1852	1852	1852	0
418	20230731	134600	16570756	1852	1856	1856	1852	1345
419	20230731	134500	14077653	1856	1856	1856	1856	136
420	20230731	134400	13825237	1856	1856	1856	1856	0
421	20230731	134300	13825237	1856	1856	1856	1856	0
422	20230731	134200	13825237	1856	1856	1856	1856	2
423	20230731	134100	13821525	1855	1855	1855	1855	64
424	20230731	134000	13702805	1854	1854	1854	1854	53
425	20230731	133900	13604543	1854	1854	1854	1854	0
426	20230731	133800	13604543	1854	1854	1854	1854	0
427	20230731	133700	13604543	1854	1854	1854	1854	0
428	20230731	133600	13604543	1854	1854	1854	1854	0
429	20230731	133500	13604543	1854	1854	1854	1854	1
430	20230731	133400	13602689	1854	1853	1854	1853	2
431	20230731	133300	13598982	1854	1854	1854	1854	0
432	20230731	133200	13598982	1854	1854	1854	1854	0
433	20230731	133100	13598982	1854	1854	1854	1854	0
434	20230731	133000	13598982	1854	1854	1854	1854	0
435	20230731	132900	13598982	1854	1854	1854	1854	0
436	20230731	132800	13598982	1854	1854	1854	1854	0
437	20230731	132700	13598982	1854	1854	1854	1854	0
438	20230731	132600	13598982	1854	1854	1854	1854	0
439	20230731	132500	13598982	1854	1854	1854	1854	0
440	20230731	132400	13598982	1854	1854	1854	1854	0
441	20230731	132300	13598982	1854	1854	1854	1854	0
442	20230731	132200	13598982	1854	1854	1854	1854	0
443	20230731	132100	13598982	1854	1854	1854	1854	0
444	20230731	132000	13598982	1854	1854	1854	1854	0
445	20230731	131900	13598982	1854	1854	1854	1854	0
446	20230731	131800	13598982	1854	1854	1854	1854	0
447	20230731	131700	13598982	1854	1854	1854	1854	0
448	20230731	131600	13598982	1854	1854	1854	1854	0
449	20230731	131500	13598982	1854	1854	1854	1854	0
450	20230731	131400	13598982	1854	1854	1854	1854	0
451	20230731	131300	13598982	1854	1854	1854	1854	0
452	20230731	131200	13598982	1854	1854	1854	1854	0
453	20230731	131100	13598982	1854	1854	1854	1854	0
454	20230731	131000	13598982	1854	1854	1854	1854	0
455	20230731	130900	13598982	1854	1854	1854	1854	0
456	20230731	130800	13598982	1854	1854	1854	1854	0
457	20230731	130700	13598982	1854	1854	1854	1854	0
458	20230731	130600	13598982	1854	1854	1854	1854	0
459	20230731	130500	13598982	1854	1854	1854	1854	0
460	20230731	130400	13598982	1854	1851	1854	1851	2
461	20230731	130300	13595277	1854	1854	1854	1854	0
462	20230731	130200	13595277	1854	1854	1854	1854	0
463	20230731	130100	13595277	1854	1854	1854	1854	0
464	20230731	130000	13595277	1854	1854	1854	1854	0
465	20230731	125900	13595277	1854	1854	1854	1854	0
466	20230731	125800	13595277	1854	1854	1854	1854	0
467	20230731	125700	13595277	1854	1854	1854	1854	0
468	20230731	125600	13595277	1854	1854	1854	1854	0
469	20230731	125500	13595277	1854	1854	1854	1854	0
470	20230731	125400	13595277	1854	1854	1854	1854	0
471	20230731	125300	13595277	1854	1854	1854	1854	0
472	20230731	125200	13595277	1854	1854	1854	1854	0
473	20230731	125100	13595277	1854	1854	1854	1854	0
474	20230731	125000	13595277	1854	1851	1854	1851	2
475	20230731	124900	13591572	1853	1853	1853	1853	0
476	20230731	124800	13591572	1853	1853	1853	1853	0
477	20230731	124700	13591572	1853	1853	1853	1853	0
478	20230731	124600	13591572	1853	1853	1853	1853	0
479	20230731	124500	13591572	1853	1853	1853	1853	0
480	20230731	124400	13591572	1853	1853	1853	1853	0
481	20230731	124300	13591572	1853	1853	1853	1853	7
482	20230731	124200	13578601	1853	1853	1853	1853	33
483	20230731	124100	13517452	1853	1853	1853	1853	0
484	20230731	124000	13517452	1853	1851	1853	1851	2
485	20230731	123900	13513748	1851	1851	1851	1851	0
486	20230731	123800	13513748	1851	1851	1851	1851	309
487	20230731	123700	12941789	1853	1853	1853	1853	0
488	20230731	123600	12941789	1853	1853	1853	1853	0
489	20230731	123500	12941789	1853	1853	1853	1853	0
490	20230731	123400	12941789	1853	1853	1853	1853	0
491	20230731	123300	12941789	1853	1852	1853	1852	82
492	20230731	123200	12789885	1851	1851	1851	1851	0
493	20230731	123100	12789885	1851	1851	1851	1851	0
494	20230731	123000	12789885	1851	1851	1851	1851	0
495	20230731	122900	12789885	1851	1851	1851	1851	0
496	20230731	122800	12789885	1851	1851	1851	1851	0
497	20230731	122700	12789885	1851	1851	1851	1851	0
498	20230731	122600	12789885	1851	1851	1851	1851	19
499	20230731	122500	12754716	1851	1851	1851	1851	1
500	20230731	122400	12752865	1851	1851	1851	1851	3
501	20230731	122300	12747312	1850	1850	1850	1850	0
502	20230731	122200	12747312	1850	1850	1850	1850	0
503	20230731	122100	12747312	1850	1850	1850	1850	0
504	20230731	122000	12747312	1850	1850	1850	1850	0
505	20230731	121900	12747312	1850	1850	1850	1850	0
506	20230731	121800	12747312	1850	1850	1850	1850	0
507	20230731	121700	12747312	1850	1850	1850	1850	20
508	20230731	121600	12710312	1850	1850	1850	1850	0
509	20230731	121500	12710312	1850	1850	1850	1850	0
510	20230731	121400	12710312	1850	1850	1850	1850	0
511	20230731	121300	12710312	1850	1850	1850	1850	0
512	20230731	121200	12710312	1850	1850	1850	1850	5
513	20230731	121100	12701062	1851	1851	1851	1851	0
514	20230731	121000	12701062	1851	1851	1851	1851	0
515	20230731	120900	12701062	1851	1851	1851	1851	0
516	20230731	120800	12701062	1851	1851	1851	1851	0
517	20230731	120700	12701062	1851	1851	1851	1851	0
518	20230731	120600	12701062	1851	1851	1851	1851	2
519	20230731	120500	12697360	1853	1853	1853	1853	0
520	20230731	120400	12697360	1853	1853	1853	1853	0
521	20230731	120300	12697360	1853	1853	1853	1853	0
522	20230731	120200	12697360	1853	1853	1853	1853	0
523	20230731	120100	12697360	1853	1853	1853	1853	0
524	20230731	120000	12697360	1853	1853	1853	1853	0
525	20230731	115900	12697360	1853	1853	1853	1853	0
526	20230731	115800	12697360	1853	1853	1853	1853	0
527	20230731	115700	12697360	1853	1853	1853	1853	0
528	20230731	115600	12697360	1853	1853	1853	1853	0
529	20230731	115500	12697360	1853	1853	1853	1853	0
530	20230731	115400	12697360	1853	1853	1853	1853	0
531	20230731	115300	12697360	1853	1853	1853	1853	0
532	20230731	115200	12697360	1853	1853	1853	1853	0
533	20230731	115100	12697360	1853	1853	1853	1853	0
534	20230731	115000	12697360	1853	1853	1853	1853	0
535	20230731	114900	12697360	1853	1849	1853	1849	219
536	20230731	114800	12292384	1849	1849	1849	1849	125
537	20230731	114700	12061259	1849	1849	1849	1849	2503
538	20230731	114600	7433212	1849	1849	1849	1849	0
539	20230731	114500	7433212	1849	1849	1849	1849	0
540	20230731	114400	7433212	1849	1849	1849	1849	0
541	20230731	114300	7433212	1849	1849	1849	1849	0
542	20230731	114200	7433212	1849	1849	1849	1849	0
543	20230731	114100	7433212	1849	1849	1849	1849	0
544	20230731	114000	7433212	1849	1849	1849	1849	0
545	20230731	113900	7433212	1849	1849	1849	1849	0
546	20230731	113800	7433212	1849	1849	1849	1849	0
547	20230731	113700	7433212	1849	1849	1849	1849	0
548	20230731	113600	7433212	1849	1849	1849	1849	0
549	20230731	113500	7433212	1849	1849	1849	1849	0
550	20230731	113400	7433212	1849	1849	1849	1849	0
551	20230731	113300	7433212	1849	1849	1849	1849	0
552	20230731	113200	7433212	1849	1849	1849	1849	0
553	20230731	113100	7433212	1849	1849	1849	1849	0
554	20230731	113000	7433212	1849	1848	1849	1848	5
555	20230731	112900	7423970	1849	1848	1849	1848	5
556	20230731	112800	7414729	1849	1849	1849	1849	30
557	20230731	112700	7359259	1843	1843	1843	1843	0
558	20230731	112600	7359259	1843	1843	1843	1843	0
559	20230731	112500	7359259	1843	1843	1843	1843	0
560	20230731	112400	7359259	1843	1843	1843	1843	0
561	20230731	112300	7359259	1843	1843	1843	1843	0
562	20230731	112200	7359259	1843	1843	1843	1843	0
563	20230731	112100	7359259	1843	1843	1843	1843	0
564	20230731	112000	7359259	1843	1843	1843	1843	0
565	20230731	111900	7359259	1843	1843	1843	1843	0
566	20230731	111800	7359259	1843	1843	1843	1843	0
567	20230731	111700	7359259	1843	1843	1843	1843	0
568	20230731	111600	7359259	1843	1843	1843	1843	0
569	20230731	111500	7359259	1843	1843	1843	1843	0
570	20230731	111400	7359259	1843	1843	1843	1843	0
571	20230731	111300	7359259	1843	1843	1843	1843	3
572	20230731	111200	7353730	1850	1850	1850	1850	0
573	20230731	111100	7353730	1850	1850	1850	1850	0
574	20230731	111000	7353730	1850	1850	1850	1850	0
575	20230731	110900	7353730	1850	1850	1850	1850	0
576	20230731	110800	7353730	1850	1850	1850	1850	0
577	20230731	110700	7353730	1850	1850	1850	1850	0
578	20230731	110600	7353730	1850	1850	1850	1850	0
579	20230731	110500	7353730	1850	1850	1850	1850	0
580	20230731	110400	7353730	1850	1850	1850	1850	0
581	20230731	110300	7353730	1850	1850	1850	1850	0
582	20230731	110200	7353730	1850	1850	1850	1850	226
583	20230731	110100	6935630	1842	1842	1842	1842	0
584	20230731	110000	6935630	1842	1842	1842	1842	0
585	20230731	105900	6935630	1842	1842	1842	1842	0
586	20230731	105800	6935630	1842	1842	1842	1842	0
587	20230731	105700	6935630	1842	1842	1842	1842	0
588	20230731	105600	6935630	1842	1842	1842	1842	0
589	20230731	105500	6935630	1842	1842	1842	1842	0
590	20230731	105400	6935630	1842	1842	1842	1842	10
591	20230731	105300	6917210	1841	1841	1841	1841	0
592	20230731	105200	6917210	1841	1841	1841	1841	0
593	20230731	105100	6917210	1841	1841	1841	1841	0
594	20230731	105000	6917210	1841	1841	1841	1841	0
595	20230731	104900	6917210	1841	1841	1841	1841	0
596	20230731	104800	6917210	1841	1841	1841	1841	0
597	20230731	104700	6917210	1841	1841	1841	1841	0
598	20230731	104600	6917210	1841	1841	1841	1841	0
599	20230731	104500	6917210	1841	1841	1841	1841	0
600	20230731	104400	6917210	1841	1841	1841	1841	0
601	20230731	104300	6917210	1841	1841	1841	1841	0
602	20230731	104200	6917210	1841	1841	1841	1841	0
603	20230731	104100	6917210	1841	1841	1841	1841	1
604	20230731	104000	6915369	1851	1851	1851	1851	0
605	20230731	103900	6915369	1851	1851	1851	1851	0
606	20230731	103800	6915369	1851	1851	1851	1851	0
607	20230731	103700	6915369	1851	1851	1851	1851	0
608	20230731	103600	6915369	1851	1851	1851	1851	0
609	20230731	103500	6915369	1851	1851	1851	1851	0
610	20230731	103400	6915369	1851	1851	1851	1851	0
611	20230731	103300	6915369	1851	1851	1851	1851	0
612	20230731	103200	6915369	1851	1851	1851	1851	0
613	20230731	103100	6915369	1851	1851	1851	1851	0
614	20230731	103000	6915369	1851	1850	1851	1850	51
615	20230731	102900	6821007	1839	1848	1848	1839	303
616	20230731	102800	6263597	1850	1850	1850	1850	0
617	20230731	102700	6263597	1850	1850	1850	1850	96
618	20230731	102600	6085997	1848	1848	1848	1848	0
619	20230731	102500	6085997	1848	1848	1848	1848	23
620	20230731	102400	6043493	1850	1850	1850	1850	0
621	20230731	102300	6043493	1850	1850	1850	1850	0
622	20230731	102200	6043493	1850	1850	1850	1850	0
623	20230731	102100	6043493	1850	1850	1850	1850	421
624	20230731	102000	5264643	1850	1851	1851	1850	358
625	20230731	101900	4602248	1851	1851	1851	1851	175
626	20230731	101800	4278323	1851	1851	1851	1851	0
627	20230731	101700	4278323	1851	1851	1851	1851	0
628	20230731	101600	4278323	1851	1851	1851	1851	0
629	20230731	101500	4278323	1851	1851	1851	1851	0
630	20230731	101400	4278323	1851	1851	1851	1851	0
631	20230731	101300	4278323	1851	1851	1851	1851	114
632	20230731	101200	4067309	1850	1850	1850	1850	0
633	20230731	101100	4067309	1850	1850	1850	1850	0
634	20230731	101000	4067309	1850	1850	1850	1850	0
635	20230731	100900	4067309	1850	1850	1850	1850	0
636	20230731	100800	4067309	1850	1850	1850	1850	0
637	20230731	100700	4067309	1850	1850	1850	1850	0
638	20230731	100600	4067309	1850	1850	1850	1850	0
639	20230731	100500	4067309	1850	1850	1850	1850	0
640	20230731	100400	4067309	1850	1850	1850	1850	0
641	20230731	100300	4067309	1850	1850	1850	1850	10
642	20230731	100200	4048809	1850	1850	1850	1850	138
643	20230731	100100	3793509	1850	1850	1850	1850	1
644	20230731	100000	3791659	1850	1850	1850	1850	0
645	20230731	095900	3791659	1850	1850	1850	1850	0
646	20230731	095800	3791659	1850	1850	1850	1850	0
647	20230731	095700	3791659	1850	1849	1850	1849	129
648	20230731	095600	3553119	1848	1845	1848	1845	61
649	20230731	095500	3440488	1844	1843	1844	1843	83
650	20230731	095400	3287455	1836	1836	1836	1836	0
651	20230731	095300	3287455	1836	1836	1836	1836	11
652	20230731	095200	3267259	1843	1843	1843	1843	0
653	20230731	095100	3267259	1843	1843	1843	1843	0
654	20230731	095000	3267259	1843	1843	1843	1843	0
655	20230731	094900	3267259	1843	1843	1843	1843	0
656	20230731	094800	3267259	1843	1843	1843	1843	0
657	20230731	094700	3267259	1843	1843	1843	1843	0
658	20230731	094600	3267259	1843	1843	1843	1843	3
659	20230731	094500	3261730	1843	1843	1843	1843	0
660	20230731	094400	3261730	1843	1843	1843	1843	0
661	20230731	094300	3261730	1843	1843	1843	1843	0
662	20230731	094200	3261730	1843	1843	1843	1843	0
663	20230731	094100	3261730	1843	1843	1843	1843	1
664	20230731	094000	3259887	1843	1843	1843	1843	0
665	20230731	093900	3259887	1843	1843	1843	1843	0
666	20230731	093800	3259887	1843	1843	1843	1843	1
667	20230731	093700	3258044	1847	1847	1847	1847	0
668	20230731	093600	3258044	1847	1847	1847	1847	0
669	20230731	093500	3258044	1847	1847	1847	1847	0
670	20230731	093400	3258044	1847	1847	1847	1847	0
671	20230731	093300	3258044	1847	1846	1847	1846	5
672	20230731	093200	3248812	1835	1837	1837	1835	353
673	20230731	093100	2601007	1838	1838	1838	1838	4
674	20230731	093000	2593655	1838	1838	1838	1838	54
675	20230731	092900	2494403	1835	1835	1835	1835	0
676	20230731	092800	2494403	1835	1835	1835	1835	0
677	20230731	092700	2494403	1835	1835	1835	1835	0
678	20230731	092600	2494403	1835	1835	1835	1835	0
679	20230731	092500	2494403	1835	1835	1835	1835	0
680	20230731	092400	2494403	1835	1835	1835	1835	0
681	20230731	092300	2494403	1835	1836	1836	1835	13
682	20230731	092200	2470538	1846	1846	1846	1846	0
683	20230731	092100	2470538	1846	1846	1846	1846	0
684	20230731	092000	2470538	1846	1846	1846	1846	0
685	20230731	091900	2470538	1846	1845	1846	1845	8
686	20230731	091800	2455774	1847	1847	1847	1847	0
687	20230731	091700	2455774	1847	1847	1847	1847	0
688	20230731	091600	2455774	1847	1847	1847	1847	50
689	20230731	091500	2363424	1848	1848	1848	1848	0
690	20230731	091400	2363424	1848	1848	1848	1848	0
691	20230731	091300	2363424	1848	1848	1848	1848	0
692	20230731	091200	2363424	1848	1836	1848	1836	12
693	20230731	091100	2341380	1836	1836	1836	1836	0
694	20230731	091000	2341380	1836	1836	1836	1836	0
695	20230731	090900	2341380	1836	1836	1836	1836	22
696	20230731	090800	2300988	1849	1849	1849	1849	0
697	20230731	090700	2300988	1849	1849	1849	1849	2
698	20230731	090600	2297290	1860	1860	1860	1860	0
699	20230731	090500	2297290	1860	1860	1860	1860	1
700	20230731	090400	2295430	1860	1835	1860	1835	8
701	20230731	090300	2280654	1835	1835	1835	1835	0
702	20230731	090200	2280654	1835	1835	1835	1835	0
703	20230731	090100	2280654	1835	1861	1861	1835	1101
704	20230731	090000	245950	1860	1849	1860	1849	133