KissMeData/109960/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195200	79443562	1356	1356	1356	1356	485
3	20230731	195100	79443562	1356	1356	1356	1356	0
4	20230731	195000	79443562	1356	1356	1356	1356	0
5	20230731	194900	79443562	1356	1356	1356	1356	0
6	20230731	194800	79443562	1356	1356	1356	1356	0
7	20230731	194700	79443562	1356	1356	1356	1356	0
8	20230731	194600	79443562	1356	1356	1356	1356	0
9	20230731	194500	79443562	1356	1356	1356	1356	0
10	20230731	194400	79443562	1356	1356	1356	1356	0
11	20230731	194300	79443562	1356	1356	1356	1356	0
12	20230731	194200	79443562	1356	1356	1356	1356	0
13	20230731	194100	79443562	1356	1356	1356	1356	0
14	20230731	194000	79443562	1356	1356	1356	1356	0
15	20230731	193900	79443562	1356	1356	1356	1356	0
16	20230731	193800	79443562	1356	1356	1356	1356	0
17	20230731	193700	79443562	1356	1356	1356	1356	0
18	20230731	193600	79443562	1356	1356	1356	1356	0
19	20230731	193500	79443562	1356	1356	1356	1356	0
20	20230731	193400	79443562	1356	1356	1356	1356	0
21	20230731	193300	79443562	1356	1356	1356	1356	0
22	20230731	193200	79443562	1356	1356	1356	1356	0
23	20230731	193100	79443562	1356	1356	1356	1356	0
24	20230731	193000	79443562	1356	1356	1356	1356	0
25	20230731	192900	79443562	1356	1356	1356	1356	0
26	20230731	192800	79443562	1356	1356	1356	1356	0
27	20230731	192700	79443562	1356	1356	1356	1356	0
28	20230731	192600	79443562	1356	1356	1356	1356	0
29	20230731	192500	79443562	1356	1356	1356	1356	0
30	20230731	192400	79443562	1356	1356	1356	1356	0
31	20230731	192300	79443562	1356	1356	1356	1356	0
32	20230731	192200	79443562	1356	1356	1356	1356	485
33	20230731	192100	79443562	1356	1356	1356	1356	0
34	20230731	192000	79443562	1356	1356	1356	1356	0
35	20230731	191900	79443562	1356	1356	1356	1356	0
36	20230731	191800	79443562	1356	1356	1356	1356	0
37	20230731	191700	79443562	1356	1356	1356	1356	0
38	20230731	191600	79443562	1356	1356	1356	1356	0
39	20230731	191500	79443562	1356	1356	1356	1356	0
40	20230731	191400	79443562	1356	1356	1356	1356	0
41	20230731	191300	79443562	1356	1356	1356	1356	0
42	20230731	191200	79443562	1356	1356	1356	1356	0
43	20230731	191100	79443562	1356	1356	1356	1356	0
44	20230731	191000	79443562	1356	1356	1356	1356	0
45	20230731	190900	79443562	1356	1356	1356	1356	0
46	20230731	190800	79443562	1356	1356	1356	1356	0
47	20230731	190700	79443562	1356	1356	1356	1356	0
48	20230731	190600	79443562	1356	1356	1356	1356	0
49	20230731	190500	79443562	1356	1356	1356	1356	0
50	20230731	190400	79443562	1356	1356	1356	1356	0
51	20230731	190300	79443562	1356	1356	1356	1356	0
52	20230731	190200	79443562	1356	1356	1356	1356	0
53	20230731	190100	79443562	1356	1356	1356	1356	0
54	20230731	190000	79443562	1356	1356	1356	1356	0
55	20230731	185900	79443562	1356	1356	1356	1356	0
56	20230731	185800	79443562	1356	1356	1356	1356	0
57	20230731	185700	79443562	1356	1356	1356	1356	0
58	20230731	185600	79443562	1356	1356	1356	1356	0
59	20230731	185500	79443562	1356	1356	1356	1356	0
60	20230731	185400	79443562	1356	1356	1356	1356	0
61	20230731	185300	79443562	1356	1356	1356	1356	0
62	20230731	185200	79443562	1356	1356	1356	1356	485
63	20230731	185100	79443562	1356	1356	1356	1356	0
64	20230731	185000	79443562	1356	1356	1356	1356	0
65	20230731	184900	79443562	1356	1356	1356	1356	0
66	20230731	184800	79443562	1356	1356	1356	1356	0
67	20230731	184700	79443562	1356	1356	1356	1356	0
68	20230731	184600	79443562	1356	1356	1356	1356	0
69	20230731	184500	79443562	1356	1356	1356	1356	0
70	20230731	184400	79443562	1356	1356	1356	1356	0
71	20230731	184300	79443562	1356	1356	1356	1356	0
72	20230731	184200	79443562	1356	1356	1356	1356	0
73	20230731	184100	79443562	1356	1356	1356	1356	0
74	20230731	184000	79443562	1356	1356	1356	1356	0
75	20230731	183900	79443562	1356	1356	1356	1356	0
76	20230731	183800	79443562	1356	1356	1356	1356	0
77	20230731	183700	79443562	1356	1356	1356	1356	0
78	20230731	183600	79443562	1356	1356	1356	1356	0
79	20230731	183500	79443562	1356	1356	1356	1356	0
80	20230731	183400	79443562	1356	1356	1356	1356	0
81	20230731	183300	79443562	1356	1356	1356	1356	0
82	20230731	183200	79443562	1356	1356	1356	1356	0
83	20230731	183100	79443562	1356	1356	1356	1356	0
84	20230731	183000	79443562	1356	1356	1356	1356	0
85	20230731	182900	79443562	1356	1356	1356	1356	0
86	20230731	182800	79443562	1356	1356	1356	1356	0
87	20230731	182700	79443562	1356	1356	1356	1356	0
88	20230731	182600	79443562	1356	1356	1356	1356	0
89	20230731	182500	79443562	1356	1356	1356	1356	0
90	20230731	182400	79443562	1356	1356	1356	1356	0
91	20230731	182300	79443562	1356	1356	1356	1356	0
92	20230731	182200	79443562	1356	1356	1356	1356	485
93	20230731	182100	79443562	1356	1356	1356	1356	0
94	20230731	182000	79443562	1356	1356	1356	1356	0
95	20230731	181900	79443562	1356	1356	1356	1356	0
96	20230731	181800	79443562	1356	1356	1356	1356	0
97	20230731	181700	79443562	1356	1356	1356	1356	0
98	20230731	181600	79443562	1356	1356	1356	1356	0
99	20230731	181500	79443562	1356	1356	1356	1356	0
100	20230731	181400	79443562	1356	1356	1356	1356	0
101	20230731	181300	79443562	1356	1356	1356	1356	0
102	20230731	181200	79443562	1356	1356	1356	1356	0
103	20230731	181100	79443562	1356	1356	1356	1356	0
104	20230731	181000	79443562	1356	1356	1356	1356	0
105	20230731	180900	79443562	1356	1356	1356	1356	0
106	20230731	180800	79443562	1356	1356	1356	1356	0
107	20230731	180700	79443562	1356	1356	1356	1356	0
108	20230731	180600	79443562	1356	1356	1356	1356	0
109	20230731	180500	79443562	1356	1356	1356	1356	0
110	20230731	180400	79443562	1356	1356	1356	1356	0
111	20230731	180300	79443562	1356	1356	1356	1356	0
112	20230731	180200	79443562	1356	1356	1356	1356	0
113	20230731	180100	79443562	1356	1356	1356	1356	0
114	20230731	180000	79443562	1356	1356	1356	1356	0
115	20230731	175900	79443562	1356	1356	1356	1356	0
116	20230731	175800	79443562	1356	1356	1356	1356	0
117	20230731	175700	79443562	1356	1356	1356	1356	0
118	20230731	175600	79443562	1356	1356	1356	1356	0
119	20230731	175500	79443562	1356	1356	1356	1356	0
120	20230731	175400	79443562	1356	1356	1356	1356	0
121	20230731	175300	79443562	1356	1356	1356	1356	0
122	20230731	175200	79443562	1356	1356	1356	1356	485
123	20230731	175100	79443562	1356	1356	1356	1356	0
124	20230731	175000	79443562	1356	1356	1356	1356	0
125	20230731	174900	79443562	1356	1356	1356	1356	0
126	20230731	174800	79443562	1356	1356	1356	1356	0
127	20230731	174700	79443562	1356	1356	1356	1356	0
128	20230731	174600	79443562	1356	1356	1356	1356	0
129	20230731	174500	79443562	1356	1356	1356	1356	0
130	20230731	174400	79443562	1356	1356	1356	1356	0
131	20230731	174300	79443562	1356	1356	1356	1356	0
132	20230731	174200	79443562	1356	1356	1356	1356	0
133	20230731	174100	79443562	1356	1356	1356	1356	0
134	20230731	174000	79443562	1356	1356	1356	1356	0
135	20230731	173900	79443562	1356	1356	1356	1356	0
136	20230731	173800	79443562	1356	1356	1356	1356	0
137	20230731	173700	79443562	1356	1356	1356	1356	0
138	20230731	173600	79443562	1356	1356	1356	1356	0
139	20230731	173500	79443562	1356	1356	1356	1356	0
140	20230731	173400	79443562	1356	1356	1356	1356	0
141	20230731	173300	79443562	1356	1356	1356	1356	0
142	20230731	173200	79443562	1356	1356	1356	1356	0
143	20230731	173100	79443562	1356	1356	1356	1356	0
144	20230731	173000	79443562	1356	1356	1356	1356	0
145	20230731	172900	79443562	1356	1356	1356	1356	0
146	20230731	172800	79443562	1356	1356	1356	1356	0
147	20230731	172700	79443562	1356	1356	1356	1356	0
148	20230731	172600	79443562	1356	1356	1356	1356	0
149	20230731	172500	79443562	1356	1356	1356	1356	0
150	20230731	172400	79443562	1356	1356	1356	1356	0
151	20230731	172300	79443562	1356	1356	1356	1356	0
152	20230731	172200	79443562	1356	1356	1356	1356	485
153	20230731	172100	79443562	1356	1356	1356	1356	0
154	20230731	172000	79443562	1356	1356	1356	1356	0
155	20230731	171900	79443562	1356	1356	1356	1356	0
156	20230731	171800	79443562	1356	1356	1356	1356	0
157	20230731	171700	79443562	1356	1356	1356	1356	0
158	20230731	171600	79443562	1356	1356	1356	1356	0
159	20230731	171500	79443562	1356	1356	1356	1356	0
160	20230731	171400	79443562	1356	1356	1356	1356	0
161	20230731	171300	79443562	1356	1356	1356	1356	0
162	20230731	171200	79443562	1356	1356	1356	1356	0
163	20230731	171100	79443562	1356	1356	1356	1356	0
164	20230731	171000	79443562	1356	1356	1356	1356	0
165	20230731	170900	79443562	1356	1356	1356	1356	0
166	20230731	170800	79443562	1356	1356	1356	1356	0
167	20230731	170700	79443562	1356	1356	1356	1356	0
168	20230731	170600	79443562	1356	1356	1356	1356	0
169	20230731	170500	79443562	1356	1356	1356	1356	0
170	20230731	170400	79443562	1356	1356	1356	1356	0
171	20230731	170300	79443562	1356	1356	1356	1356	0
172	20230731	170200	79443562	1356	1356	1356	1356	0
173	20230731	170100	79443562	1356	1356	1356	1356	0
174	20230731	170000	79443562	1356	1356	1356	1356	0
175	20230731	165900	79443562	1356	1356	1356	1356	0
176	20230731	165800	79443562	1356	1356	1356	1356	0
177	20230731	165700	79443562	1356	1356	1356	1356	0
178	20230731	165600	79443562	1356	1356	1356	1356	0
179	20230731	165500	79443562	1356	1356	1356	1356	0
180	20230731	165400	79443562	1356	1356	1356	1356	0
181	20230731	165300	79443562	1356	1356	1356	1356	0
182	20230731	165200	79443562	1356	1356	1356	1356	485
183	20230731	165100	79443562	1356	1356	1356	1356	0
184	20230731	165000	79443562	1356	1356	1356	1356	0
185	20230731	164900	79443562	1356	1356	1356	1356	0
186	20230731	164800	79443562	1356	1356	1356	1356	0
187	20230731	164700	79443562	1356	1356	1356	1356	0
188	20230731	164600	79443562	1356	1356	1356	1356	0
189	20230731	164500	79443562	1356	1356	1356	1356	0
190	20230731	164400	79443562	1356	1356	1356	1356	0
191	20230731	164300	79443562	1356	1356	1356	1356	0
192	20230731	164200	79443562	1356	1356	1356	1356	0
193	20230731	164100	79443562	1356	1356	1356	1356	0
194	20230731	164000	79443562	1356	1356	1356	1356	0
195	20230731	163900	79443562	1356	1356	1356	1356	0
196	20230731	163800	79443562	1356	1356	1356	1356	0
197	20230731	163700	79443562	1356	1356	1356	1356	0
198	20230731	163600	79443562	1356	1356	1356	1356	0
199	20230731	163500	79443562	1356	1356	1356	1356	0
200	20230731	163400	79443562	1356	1356	1356	1356	0
201	20230731	163300	79443562	1356	1356	1356	1356	0
202	20230731	163200	79443562	1356	1356	1356	1356	0
203	20230731	163100	79443562	1356	1356	1356	1356	0
204	20230731	163000	79443562	1356	1356	1356	1356	0
205	20230731	162900	79443562	1356	1356	1356	1356	0
206	20230731	162800	79443562	1356	1356	1356	1356	0
207	20230731	162700	79443562	1356	1356	1356	1356	0
208	20230731	162600	79443562	1356	1356	1356	1356	0
209	20230731	162500	79443562	1356	1356	1356	1356	0
210	20230731	162400	79443562	1356	1356	1356	1356	0
211	20230731	162300	79443562	1356	1356	1356	1356	0
212	20230731	162200	79443562	1356	1356	1356	1356	485
213	20230731	162100	79443562	1356	1356	1356	1356	0
214	20230731	162000	79443562	1356	1356	1356	1356	0
215	20230731	161900	79443562	1356	1356	1356	1356	0
216	20230731	161800	79443562	1356	1356	1356	1356	0
217	20230731	161700	79443562	1356	1356	1356	1356	0
218	20230731	161600	79443562	1356	1356	1356	1356	0
219	20230731	161500	79443562	1356	1356	1356	1356	0
220	20230731	161400	79443562	1356	1356	1356	1356	0
221	20230731	161300	79443562	1356	1356	1356	1356	0
222	20230731	161200	79443562	1356	1356	1356	1356	0
223	20230731	161100	79443562	1356	1356	1356	1356	0
224	20230731	161000	79443562	1356	1356	1356	1356	0
225	20230731	160900	79443562	1356	1356	1356	1356	0
226	20230731	160800	79443562	1356	1356	1356	1356	0
227	20230731	160700	79443562	1356	1356	1356	1356	0
228	20230731	160600	79443562	1356	1356	1356	1356	0
229	20230731	160500	79443562	1356	1356	1356	1356	0
230	20230731	160400	79443562	1356	1356	1356	1356	0
231	20230731	160300	79443562	1356	1356	1356	1356	0
232	20230731	160200	79443562	1356	1356	1356	1356	0
233	20230731	160100	79443562	1356	1356	1356	1356	0
234	20230731	160000	79443562	1356	1356	1356	1356	0
235	20230731	155900	79443562	1356	1356	1356	1356	0
236	20230731	155800	79443562	1356	1356	1356	1356	0
237	20230731	155700	79443562	1356	1356	1356	1356	0
238	20230731	155600	79443562	1356	1356	1356	1356	0
239	20230731	155500	79443562	1356	1356	1356	1356	0
240	20230731	155400	79443562	1356	1356	1356	1356	0
241	20230731	155300	79443562	1356	1356	1356	1356	0
242	20230731	155200	79443562	1356	1356	1356	1356	485
243	20230731	155100	79443562	1356	1356	1356	1356	0
244	20230731	155000	79443562	1356	1356	1356	1356	0
245	20230731	154900	79443562	1356	1356	1356	1356	0
246	20230731	154800	79443562	1356	1356	1356	1356	0
247	20230731	154700	79443562	1356	1356	1356	1356	0
248	20230731	154600	79443562	1356	1356	1356	1356	0
249	20230731	154500	79443562	1356	1356	1356	1356	0
250	20230731	154400	79443562	1356	1356	1356	1356	0
251	20230731	154300	79443562	1356	1356	1356	1356	0
252	20230731	154200	79443562	1356	1356	1356	1356	0
253	20230731	154100	79443562	1356	1356	1356	1356	0
254	20230731	154000	79443562	1356	1356	1356	1356	0
255	20230731	153900	79443562	1356	1356	1356	1356	0
256	20230731	153800	79443562	1356	1356	1356	1356	0
257	20230731	153700	79443562	1356	1356	1356	1356	0
258	20230731	153600	79443562	1356	1356	1356	1356	0
259	20230731	153500	79443562	1356	1356	1356	1356	0
260	20230731	153400	79443562	1356	1356	1356	1356	0
261	20230731	153300	79443562	1356	1356	1356	1356	0
262	20230731	153200	79443562	1356	1356	1356	1356	0
263	20230731	153100	79443562	1356	1356	1356	1356	0
264	20230731	153000	79443562	1356	1356	1356	1356	485
265	20230731	152900	78785902	1356	1356	1356	1356	0
266	20230731	152800	78785902	1356	1356	1356	1356	0
267	20230731	152700	78785902	1356	1356	1356	1356	0
268	20230731	152600	78785902	1356	1356	1356	1356	0
269	20230731	152500	78785902	1356	1356	1356	1356	0
270	20230731	152400	78785902	1356	1356	1356	1356	0
271	20230731	152300	78785902	1356	1356	1356	1356	0
272	20230731	152200	78785902	1356	1356	1356	1356	0
273	20230731	152100	78785902	1356	1356	1356	1356	0
274	20230731	152000	78785902	1356	1356	1356	1356	0
275	20230731	151900	78785902	1356	1357	1366	1346	1730
276	20230731	151800	76443575	1357	1356	1357	1341	572
277	20230731	151700	75671921	1362	1362	1362	1362	0
278	20230731	151600	75671921	1362	1362	1362	1362	0
279	20230731	151500	75671921	1362	1362	1362	1362	0
280	20230731	151400	75671921	1362	1362	1362	1362	0
281	20230731	151300	75671921	1362	1362	1362	1362	1
282	20230731	151200	75670559	1355	1355	1355	1355	73
283	20230731	151100	75571644	1363	1365	1365	1360	539
284	20230731	151000	74838119	1366	1365	1366	1364	8
285	20230731	150900	74827201	1365	1365	1365	1365	16
286	20230731	150800	74805361	1365	1365	1365	1365	5
287	20230731	150700	74798536	1367	1367	1367	1367	0
288	20230731	150600	74798536	1367	1367	1367	1367	1
289	20230731	150500	74797169	1369	1369	1369	1369	1
290	20230731	150400	74795800	1370	1370	1370	1370	0
291	20230731	150300	74795800	1370	1370	1370	1370	0
292	20230731	150200	74795800	1370	1370	1370	1370	0
293	20230731	150100	74795800	1370	1370	1370	1370	1
294	20230731	150000	74794430	1373	1373	1373	1373	0
295	20230731	145900	74794430	1373	1373	1373	1373	0
296	20230731	145800	74794430	1373	1373	1373	1373	0
297	20230731	145700	74794430	1373	1354	1373	1354	14
298	20230731	145600	74775455	1373	1373	1373	1373	0
299	20230731	145500	74775455	1373	1373	1373	1373	1
300	20230731	145400	74774082	1365	1365	1365	1365	0
301	20230731	145300	74774082	1365	1365	1365	1365	337
302	20230731	145200	74314077	1359	1359	1359	1359	8
303	20230731	145100	74303205	1337	1367	1377	1337	2496
304	20230731	145000	70895698	1367	1367	1367	1367	289
305	20230731	144900	70500635	1367	1367	1367	1367	0
306	20230731	144800	70500635	1367	1367	1367	1367	0
307	20230731	144700	70500635	1367	1367	1367	1367	1
308	20230731	144600	70499268	1359	1359	1359	1359	0
309	20230731	144500	70499268	1359	1359	1359	1359	0
310	20230731	144400	70499268	1359	1359	1359	1359	0
311	20230731	144300	70499268	1359	1359	1359	1359	0
312	20230731	144200	70499268	1359	1359	1359	1359	0
313	20230731	144100	70499268	1359	1359	1359	1359	0
314	20230731	144000	70499268	1359	1359	1359	1359	0
315	20230731	143900	70499268	1359	1359	1359	1359	0
316	20230731	143800	70499268	1359	1359	1359	1359	0
317	20230731	143700	70499268	1359	1359	1359	1359	0
318	20230731	143600	70499268	1359	1359	1359	1359	0
319	20230731	143500	70499268	1359	1359	1359	1359	200
320	20230731	143400	70227468	1360	1363	1363	1360	472
321	20230731	143300	69584987	1368	1368	1368	1368	0
322	20230731	143200	69584987	1368	1368	1368	1368	200
323	20230731	143100	69311387	1368	1368	1368	1368	0
324	20230731	143000	69311387	1368	1368	1368	1368	0
325	20230731	142900	69311387	1368	1368	1368	1368	0
326	20230731	142800	69311387	1368	1368	1368	1368	2
327	20230731	142700	69308651	1369	1369	1369	1369	0
328	20230731	142600	69308651	1369	1369	1369	1369	0
329	20230731	142500	69308651	1369	1369	1369	1369	0
330	20230731	142400	69308651	1369	1369	1369	1369	0
331	20230731	142300	69308651	1369	1369	1369	1369	0
332	20230731	142200	69308651	1369	1369	1369	1369	0
333	20230731	142100	69308651	1369	1369	1369	1369	0
334	20230731	142000	69308651	1369	1369	1369	1369	0
335	20230731	141900	69308651	1369	1369	1369	1369	0
336	20230731	141800	69308651	1369	1369	1369	1369	0
337	20230731	141700	69308651	1369	1369	1369	1369	8
338	20230731	141600	69297699	1371	1372	1372	1371	206
339	20230731	141500	69015073	1374	1374	1374	1374	0
340	20230731	141400	69015073	1374	1373	1374	1373	10
341	20230731	141300	69001340	1363	1363	1363	1363	100
342	20230731	141200	68865040	1377	1370	1378	1370	105
343	20230731	141100	68721084	1370	1370	1370	1370	1
344	20230731	141000	68719714	1363	1362	1363	1362	420
345	20230731	140900	68147274	1362	1362	1362	1362	0
346	20230731	140800	68147274	1362	1362	1362	1362	0
347	20230731	140700	68147274	1362	1362	1362	1362	0
348	20230731	140600	68147274	1362	1362	1362	1362	0
349	20230731	140500	68147274	1362	1362	1362	1362	14
350	20230731	140400	68128206	1362	1362	1362	1362	0
351	20230731	140300	68128206	1362	1362	1362	1362	3
352	20230731	140200	68124120	1351	1351	1351	1351	4
353	20230731	140100	68118716	1337	1337	1337	1337	0
354	20230731	140000	68118716	1337	1354	1354	1335	1607
355	20230731	135900	65947255	1363	1363	1363	1363	0
356	20230731	135800	65947255	1363	1363	1363	1363	0
357	20230731	135700	65947255	1363	1363	1363	1363	0
358	20230731	135600	65947255	1363	1363	1363	1363	0
359	20230731	135500	65947255	1363	1359	1363	1359	2761
360	20230731	135400	62190439	1359	1359	1359	1359	0
361	20230731	135300	62190439	1359	1358	1359	1357	140
362	20230731	135200	62000224	1358	1358	1358	1358	0
363	20230731	135100	62000224	1358	1358	1358	1358	0
364	20230731	135000	62000224	1358	1358	1358	1358	0
365	20230731	134900	62000224	1358	1358	1358	1358	0
366	20230731	134800	62000224	1358	1358	1358	1358	0
367	20230731	134700	62000224	1358	1358	1358	1358	0
368	20230731	134600	62000224	1358	1357	1358	1357	30
369	20230731	134500	61959499	1350	1350	1350	1350	541
370	20230731	134400	61229149	1350	1350	1350	1350	900
371	20230731	134300	60014149	1349	1350	1350	1349	62
372	20230731	134200	59930451	1350	1350	1350	1350	0
373	20230731	134100	59930451	1350	1350	1350	1350	0
374	20230731	134000	59930451	1350	1350	1350	1350	0
375	20230731	133900	59930451	1350	1350	1350	1350	200
376	20230731	133800	59660451	1359	1359	1359	1359	0
377	20230731	133700	59660451	1359	1359	1359	1359	0
378	20230731	133600	59660451	1359	1359	1359	1359	0
379	20230731	133500	59660451	1359	1359	1359	1359	0
380	20230731	133400	59660451	1359	1359	1359	1359	0
381	20230731	133300	59660451	1359	1359	1359	1359	1
382	20230731	133200	59659092	1350	1350	1350	1350	0
383	20230731	133100	59659092	1350	1350	1350	1350	1
384	20230731	133000	59657742	1359	1359	1359	1359	0
385	20230731	132900	59657742	1359	1359	1359	1359	1
386	20230731	132800	59656383	1346	1346	1346	1346	16
387	20230731	132700	59634847	1361	1361	1361	1361	1
388	20230731	132600	59633486	1361	1361	1361	1361	0
389	20230731	132500	59633486	1361	1361	1361	1361	0
390	20230731	132400	59633486	1361	1361	1361	1361	1
391	20230731	132300	59632125	1362	1362	1362	1362	1
392	20230731	132200	59630763	1363	1363	1363	1363	1
393	20230731	132100	59629400	1363	1360	1363	1360	31
394	20230731	132000	59587237	1359	1359	1359	1359	1
395	20230731	131900	59585878	1358	1357	1358	1357	123
396	20230731	131800	59418857	1357	1357	1357	1357	0
397	20230731	131700	59418857	1357	1357	1357	1357	37
398	20230731	131600	59368648	1358	1358	1358	1358	1852
399	20230731	131500	56853632	1358	1358	1358	1358	0
400	20230731	131400	56853632	1358	1358	1358	1358	119
401	20230731	131300	56692030	1358	1358	1358	1358	672
402	20230731	131200	55779454	1358	1358	1358	1358	0
403	20230731	131100	55779454	1358	1356	1358	1356	1490
404	20230731	131000	53756064	1350	1350	1350	1350	428
405	20230731	130900	53178264	1347	1346	1347	1346	1833
406	20230731	130800	50709293	1346	1346	1346	1346	0
407	20230731	130700	50709293	1346	1346	1346	1346	0
408	20230731	130600	50709293	1346	1346	1346	1346	0
409	20230731	130500	50709293	1346	1346	1346	1346	0
410	20230731	130400	50709293	1346	1346	1346	1346	66
411	20230731	130300	50620457	1346	1345	1346	1345	84
412	20230731	130200	50507394	1346	1346	1346	1346	0
413	20230731	130100	50507394	1346	1346	1346	1346	5
414	20230731	130000	50500664	1346	1346	1346	1346	1
415	20230731	125900	50499318	1337	1337	1337	1337	0
416	20230731	125800	50499318	1337	1337	1337	1337	100
417	20230731	125700	50365618	1337	1337	1337	1337	0
418	20230731	125600	50365618	1337	1337	1337	1337	0
419	20230731	125500	50365618	1337	1337	1337	1337	0
420	20230731	125400	50365618	1337	1337	1337	1337	0
421	20230731	125300	50365618	1337	1337	1337	1337	0
422	20230731	125200	50365618	1337	1337	1337	1337	0
423	20230731	125100	50365618	1337	1337	1337	1337	0
424	20230731	125000	50365618	1337	1337	1337	1337	0
425	20230731	124900	50365618	1337	1337	1337	1337	0
426	20230731	124800	50365618	1337	1337	1337	1337	0
427	20230731	124700	50365618	1337	1337	1337	1337	48
428	20230731	124600	50301442	1337	1337	1337	1337	1000
429	20230731	124500	48964442	1347	1347	1347	1347	0
430	20230731	124400	48964442	1347	1347	1347	1347	0
431	20230731	124300	48964442	1347	1347	1347	1347	0
432	20230731	124200	48964442	1347	1347	1347	1347	0
433	20230731	124100	48964442	1347	1347	1347	1347	0
434	20230731	124000	48964442	1347	1347	1347	1347	0
435	20230731	123900	48964442	1347	1347	1347	1347	1100
436	20230731	123800	47482742	1347	1345	1347	1345	882
437	20230731	123700	46295758	1342	1342	1342	1342	0
438	20230731	123600	46295758	1342	1342	1342	1342	0
439	20230731	123500	46295758	1342	1342	1342	1342	0
440	20230731	123400	46295758	1342	1342	1342	1342	0
441	20230731	123300	46295758	1342	1342	1342	1342	311
442	20230731	123200	45878396	1342	1342	1342	1342	0
443	20230731	123100	45878396	1342	1342	1342	1342	0
444	20230731	123000	45878396	1342	1342	1342	1342	0
445	20230731	122900	45878396	1342	1342	1342	1342	0
446	20230731	122800	45878396	1342	1342	1342	1342	0
447	20230731	122700	45878396	1342	1342	1342	1342	10
448	20230731	122600	45864976	1342	1342	1342	1342	0
449	20230731	122500	45864976	1342	1342	1342	1342	0
450	20230731	122400	45864976	1342	1342	1342	1342	0
451	20230731	122300	45864976	1342	1342	1342	1342	0
452	20230731	122200	45864976	1342	1342	1342	1342	1
453	20230731	122100	45863634	1337	1337	1337	1337	19
454	20230731	122000	45838231	1342	1342	1342	1342	1
455	20230731	121900	45836889	1338	1338	1338	1338	0
456	20230731	121800	45836889	1338	1339	1343	1338	221
457	20230731	121700	45541073	1338	1338	1338	1338	0
458	20230731	121600	45541073	1338	1338	1338	1338	1
459	20230731	121500	45539735	1339	1339	1339	1339	0
460	20230731	121400	45539735	1339	1339	1339	1339	0
461	20230731	121300	45539735	1339	1339	1339	1339	0
462	20230731	121200	45539735	1339	1339	1339	1339	0
463	20230731	121100	45539735	1339	1339	1339	1339	0
464	20230731	121000	45539735	1339	1339	1339	1339	0
465	20230731	120900	45539735	1339	1339	1339	1339	0
466	20230731	120800	45539735	1339	1339	1339	1339	0
467	20230731	120700	45539735	1339	1339	1339	1339	0
468	20230731	120600	45539735	1339	1339	1339	1339	0
469	20230731	120500	45539735	1339	1339	1339	1339	0
470	20230731	120400	45539735	1339	1339	1339	1339	0
471	20230731	120300	45539735	1339	1339	1339	1339	50
472	20230731	120200	45472785	1341	1341	1341	1341	0
473	20230731	120100	45472785	1341	1341	1341	1341	30
474	20230731	120000	45432555	1342	1342	1342	1342	0
475	20230731	115900	45432555	1342	1342	1342	1342	0
476	20230731	115800	45432555	1342	1342	1342	1342	0
477	20230731	115700	45432555	1342	1342	1342	1342	0
478	20230731	115600	45432555	1342	1342	1342	1342	55
479	20230731	115500	45358745	1342	1342	1342	1342	0
480	20230731	115400	45358745	1342	1342	1342	1342	15
481	20230731	115300	45338615	1342	1342	1342	1342	0
482	20230731	115200	45338615	1342	1342	1342	1342	100
483	20230731	115100	45204415	1342	1342	1342	1342	316
484	20230731	115000	44780343	1339	1339	1339	1339	0
485	20230731	114900	44780343	1339	1339	1339	1339	0
486	20230731	114800	44780343	1339	1339	1339	1339	50
487	20230731	114700	44713393	1342	1342	1342	1342	417
488	20230731	114600	44153779	1347	1347	1347	1347	0
489	20230731	114500	44153779	1347	1347	1347	1347	0
490	20230731	114400	44153779	1347	1347	1347	1347	0
491	20230731	114300	44153779	1347	1347	1347	1347	0
492	20230731	114200	44153779	1347	1347	1347	1347	0
493	20230731	114100	44153779	1347	1347	1347	1347	0
494	20230731	114000	44153779	1347	1346	1347	1346	3
495	20230731	113900	44149740	1339	1339	1339	1339	0
496	20230731	113800	44149740	1339	1339	1339	1339	1000
497	20230731	113700	42810740	1339	1339	1339	1339	0
498	20230731	113600	42810740	1339	1339	1339	1339	1
499	20230731	113500	42809401	1339	1339	1339	1339	0
500	20230731	113400	42809401	1339	1339	1339	1339	0
501	20230731	113300	42809401	1339	1339	1339	1339	0
502	20230731	113200	42809401	1339	1339	1339	1339	0
503	20230731	113100	42809401	1339	1339	1339	1339	0
504	20230731	113000	42809401	1339	1339	1339	1339	0
505	20230731	112900	42809401	1339	1339	1339	1339	0
506	20230731	112800	42809401	1339	1339	1339	1339	0
507	20230731	112700	42809401	1339	1339	1339	1339	0
508	20230731	112600	42809401	1339	1339	1339	1339	0
509	20230731	112500	42809401	1339	1339	1339	1339	0
510	20230731	112400	42809401	1339	1340	1340	1339	67
511	20230731	112300	42719632	1339	1339	1339	1339	4
512	20230731	112200	42714276	1348	1348	1348	1348	0
513	20230731	112100	42714276	1348	1348	1348	1348	0
514	20230731	112000	42714276	1348	1348	1348	1348	0
515	20230731	111900	42714276	1348	1348	1348	1348	0
516	20230731	111800	42714276	1348	1348	1348	1348	0
517	20230731	111700	42714276	1348	1348	1348	1348	0
518	20230731	111600	42714276	1348	1348	1348	1348	0
519	20230731	111500	42714276	1348	1348	1348	1348	0
520	20230731	111400	42714276	1348	1348	1348	1348	0
521	20230731	111300	42714276	1348	1348	1348	1348	0
522	20230731	111200	42714276	1348	1348	1348	1348	0
523	20230731	111100	42714276	1348	1348	1348	1348	0
524	20230731	111000	42714276	1348	1348	1348	1348	0
525	20230731	110900	42714276	1348	1348	1348	1348	0
526	20230731	110800	42714276	1348	1348	1348	1348	0
527	20230731	110700	42714276	1348	1348	1348	1348	0
528	20230731	110600	42714276	1348	1348	1348	1348	1
529	20230731	110500	42712928	1341	1341	1341	1341	0
530	20230731	110400	42712928	1341	1341	1341	1341	0
531	20230731	110300	42712928	1341	1341	1341	1341	0
532	20230731	110200	42712928	1341	1341	1341	1341	149
533	20230731	110100	42513119	1341	1341	1341	1341	140
534	20230731	110000	42325379	1342	1342	1342	1342	60
535	20230731	105900	42244859	1343	1342	1343	1342	40
536	20230731	105800	42191149	1341	1341	1341	1341	0
537	20230731	105700	42191149	1341	1341	1341	1341	0
538	20230731	105600	42191149	1341	1340	1341	1340	12
539	20230731	105500	42175058	1339	1339	1339	1339	0
540	20230731	105400	42175058	1339	1339	1339	1339	0
541	20230731	105300	42175058	1339	1339	1339	1339	0
542	20230731	105200	42175058	1339	1339	1339	1339	0
543	20230731	105100	42175058	1339	1339	1339	1339	0
544	20230731	105000	42175058	1339	1339	1339	1339	9
545	20230731	104900	42163007	1339	1339	1339	1339	404
546	20230731	104800	41622051	1340	1341	1341	1340	20
547	20230731	104700	41595241	1345	1347	1347	1345	1278
548	20230731	104600	39874290	1347	1347	1347	1347	0
549	20230731	104500	39874290	1347	1347	1347	1347	0
550	20230731	104400	39874290	1347	1347	1347	1347	222
551	20230731	104300	39575256	1347	1349	1349	1347	34
552	20230731	104200	39529427	1350	1350	1350	1350	70
553	20230731	104100	39434927	1349	1349	1349	1349	0
554	20230731	104000	39434927	1349	1349	1349	1349	18
555	20230731	103900	39410645	1350	1350	1350	1350	0
556	20230731	103800	39410645	1350	1350	1350	1350	0
557	20230731	103700	39410645	1350	1350	1350	1350	0
558	20230731	103600	39410645	1350	1350	1350	1350	1
559	20230731	103500	39409295	1349	1349	1349	1349	0
560	20230731	103400	39409295	1349	1350	1350	1349	102
561	20230731	103300	39271596	1351	1351	1351	1351	0
562	20230731	103200	39271596	1351	1351	1351	1351	1
563	20230731	103100	39270245	1352	1353	1353	1352	2
564	20230731	103000	39267540	1353	1353	1353	1353	0
565	20230731	102900	39267540	1353	1353	1353	1353	0
566	20230731	102800	39267540	1353	1353	1353	1353	0
567	20230731	102700	39267540	1353	1353	1353	1353	0
568	20230731	102600	39267540	1353	1353	1353	1353	0
569	20230731	102500	39267540	1353	1353	1353	1353	0
570	20230731	102400	39267540	1353	1353	1353	1353	0
571	20230731	102300	39267540	1353	1353	1353	1353	0
572	20230731	102200	39267540	1353	1353	1353	1353	25
573	20230731	102100	39233715	1358	1358	1358	1358	0
574	20230731	102000	39233715	1358	1354	1358	1354	3000
575	20230731	101900	35159785	1358	1358	1358	1358	0
576	20230731	101800	35159785	1358	1358	1358	1358	0
577	20230731	101700	35159785	1358	1347	1358	1347	100
578	20230731	101600	35024771	1349	1351	1351	1349	37
579	20230731	101500	34974845	1351	1358	1358	1349	86
580	20230731	101400	34858174	1359	1359	1359	1359	0
581	20230731	101300	34858174	1359	1359	1359	1359	200
582	20230731	101200	34586374	1359	1359	1359	1359	0
583	20230731	101100	34586374	1359	1359	1359	1359	2
584	20230731	101000	34583656	1359	1359	1359	1359	0
585	20230731	100900	34583656	1359	1359	1359	1359	1
586	20230731	100800	34582297	1360	1360	1360	1360	0
587	20230731	100700	34582297	1360	1359	1360	1359	60
588	20230731	100600	34500750	1359	1359	1359	1359	1
589	20230731	100500	34499391	1353	1352	1353	1352	1473
590	20230731	100400	32507116	1351	1351	1351	1351	16
591	20230731	100300	32485500	1352	1352	1352	1352	0
592	20230731	100200	32485500	1352	1352	1352	1352	0
593	20230731	100100	32485500	1352	1349	1352	1349	446
594	20230731	100000	31883408	1337	1337	1337	1337	0
595	20230731	095900	31883408	1337	1337	1337	1337	0
596	20230731	095800	31883408	1337	1337	1337	1337	0
597	20230731	095700	31883408	1337	1339	1340	1337	452
598	20230731	095600	31277946	1339	1331	1339	1331	6385
599	20230731	095500	22746941	1331	1331	1331	1331	0
600	20230731	095400	22746941	1331	1331	1331	1331	0
601	20230731	095300	22746941	1331	1331	1331	1331	0
602	20230731	095200	22746941	1331	1331	1331	1331	0
603	20230731	095100	22746941	1331	1331	1331	1330	278
604	20230731	095000	22376927	1331	1331	1331	1331	0
605	20230731	094900	22376927	1331	1331	1331	1331	0
606	20230731	094800	22376927	1331	1331	1331	1331	0
607	20230731	094700	22376927	1331	1331	1331	1331	0
608	20230731	094600	22376927	1331	1331	1331	1331	180
609	20230731	094500	22137347	1337	1337	1337	1337	0
610	20230731	094400	22137347	1337	1337	1337	1337	0
611	20230731	094300	22137347	1337	1337	1337	1337	0
612	20230731	094200	22137347	1337	1338	1338	1337	2
613	20230731	094100	22134672	1331	1336	1336	1331	312
614	20230731	094000	21718983	1339	1339	1339	1339	0
615	20230731	093900	21718983	1339	1339	1339	1339	1
616	20230731	093800	21717644	1339	1339	1339	1339	1
617	20230731	093700	21716305	1339	1339	1339	1339	0
618	20230731	093600	21716305	1339	1338	1339	1338	10
619	20230731	093500	21702916	1339	1335	1339	1335	44
620	20230731	093400	21644111	1339	1339	1339	1339	0
621	20230731	093300	21644111	1339	1339	1339	1339	0
622	20230731	093200	21644111	1339	1339	1339	1339	0
623	20230731	093100	21644111	1339	1339	1339	1339	0
624	20230731	093000	21644111	1339	1339	1339	1339	300
625	20230731	092900	21242411	1340	1340	1340	1340	0
626	20230731	092800	21242411	1340	1340	1340	1340	0
627	20230731	092700	21242411	1340	1339	1340	1339	5
628	20230731	092600	21235715	1331	1331	1331	1331	0
629	20230731	092500	21235715	1331	1331	1331	1331	111
630	20230731	092400	21087974	1352	1352	1352	1352	0
631	20230731	092300	21087974	1352	1352	1352	1352	0
632	20230731	092200	21087974	1352	1352	1352	1352	0
633	20230731	092100	21087974	1352	1352	1352	1352	0
634	20230731	092000	21087974	1352	1352	1352	1352	0
635	20230731	091900	21087974	1352	1352	1352	1352	0
636	20230731	091800	21087974	1352	1317	1352	1317	3498
637	20230731	091700	16464843	1317	1317	1317	1307	1324
638	20230731	091600	14722135	1317	1317	1317	1317	2
639	20230731	091500	14719501	1318	1318	1318	1318	35
640	20230731	091400	14673371	1320	1320	1320	1319	1041
641	20230731	091300	13299517	1324	1334	1334	1324	2243
642	20230731	091200	10311793	1333	1333	1333	1333	0
643	20230731	091100	10311793	1333	1347	1347	1333	4072
644	20230731	091000	4854561	1347	1347	1347	1347	1216
645	20230731	090900	3216609	1347	1351	1351	1347	16
646	20230731	090800	3195053	1350	1350	1350	1350	1
647	20230731	090700	3193703	1350	1350	1350	1350	1
648	20230731	090600	3192353	1350	1345	1350	1345	7
649	20230731	090500	3182921	1337	1337	1337	1337	0
650	20230731	090400	3182921	1337	1337	1337	1337	0
651	20230731	090300	3182921	1337	1337	1337	1337	0
652	20230731	090200	3182921	1337	1347	1349	1337	752
653	20230731	090100	2169985	1352	1352	1352	1352	0
654	20230731	090000	2169985	1352	1347	1352	1345	1610