KissMeData/297570/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203400	127717602	1509	1509	1509	1509	1974
3	20230731	203300	127717602	1509	1509	1509	1509	0
4	20230731	203200	127717602	1509	1509	1509	1509	0
5	20230731	203100	127717602	1509	1509	1509	1509	0
6	20230731	203000	127717602	1509	1509	1509	1509	0
7	20230731	202900	127717602	1509	1509	1509	1509	0
8	20230731	202800	127717602	1509	1509	1509	1509	0
9	20230731	202700	127717602	1509	1509	1509	1509	0
10	20230731	202600	127717602	1509	1509	1509	1509	0
11	20230731	202500	127717602	1509	1509	1509	1509	0
12	20230731	202400	127717602	1509	1509	1509	1509	0
13	20230731	202300	127717602	1509	1509	1509	1509	0
14	20230731	202200	127717602	1509	1509	1509	1509	0
15	20230731	202100	127717602	1509	1509	1509	1509	0
16	20230731	202000	127717602	1509	1509	1509	1509	0
17	20230731	201900	127717602	1509	1509	1509	1509	0
18	20230731	201800	127717602	1509	1509	1509	1509	0
19	20230731	201700	127717602	1509	1509	1509	1509	0
20	20230731	201600	127717602	1509	1509	1509	1509	0
21	20230731	201500	127717602	1509	1509	1509	1509	0
22	20230731	201400	127717602	1509	1509	1509	1509	0
23	20230731	201300	127717602	1509	1509	1509	1509	0
24	20230731	201200	127717602	1509	1509	1509	1509	0
25	20230731	201100	127717602	1509	1509	1509	1509	0
26	20230731	201000	127717602	1509	1509	1509	1509	0
27	20230731	200900	127717602	1509	1509	1509	1509	0
28	20230731	200800	127717602	1509	1509	1509	1509	0
29	20230731	200700	127717602	1509	1509	1509	1509	0
30	20230731	200600	127717602	1509	1509	1509	1509	0
31	20230731	200500	127717602	1509	1509	1509	1509	0
32	20230731	200400	127717602	1509	1509	1509	1509	1974
33	20230731	200300	127717602	1509	1509	1509	1509	0
34	20230731	200200	127717602	1509	1509	1509	1509	0
35	20230731	200100	127717602	1509	1509	1509	1509	0
36	20230731	200000	127717602	1509	1509	1509	1509	0
37	20230731	195900	127717602	1509	1509	1509	1509	0
38	20230731	195800	127717602	1509	1509	1509	1509	0
39	20230731	195700	127717602	1509	1509	1509	1509	0
40	20230731	195600	127717602	1509	1509	1509	1509	0
41	20230731	195500	127717602	1509	1509	1509	1509	0
42	20230731	195400	127717602	1509	1509	1509	1509	0
43	20230731	195300	127717602	1509	1509	1509	1509	0
44	20230731	195200	127717602	1509	1509	1509	1509	0
45	20230731	195100	127717602	1509	1509	1509	1509	0
46	20230731	195000	127717602	1509	1509	1509	1509	0
47	20230731	194900	127717602	1509	1509	1509	1509	0
48	20230731	194800	127717602	1509	1509	1509	1509	0
49	20230731	194700	127717602	1509	1509	1509	1509	0
50	20230731	194600	127717602	1509	1509	1509	1509	0
51	20230731	194500	127717602	1509	1509	1509	1509	0
52	20230731	194400	127717602	1509	1509	1509	1509	0
53	20230731	194300	127717602	1509	1509	1509	1509	0
54	20230731	194200	127717602	1509	1509	1509	1509	0
55	20230731	194100	127717602	1509	1509	1509	1509	0
56	20230731	194000	127717602	1509	1509	1509	1509	0
57	20230731	193900	127717602	1509	1509	1509	1509	0
58	20230731	193800	127717602	1509	1509	1509	1509	0
59	20230731	193700	127717602	1509	1509	1509	1509	0
60	20230731	193600	127717602	1509	1509	1509	1509	0
61	20230731	193500	127717602	1509	1509	1509	1509	0
62	20230731	193400	127717602	1509	1509	1509	1509	1974
63	20230731	193300	127717602	1509	1509	1509	1509	0
64	20230731	193200	127717602	1509	1509	1509	1509	0
65	20230731	193100	127717602	1509	1509	1509	1509	0
66	20230731	193000	127717602	1509	1509	1509	1509	0
67	20230731	192900	127717602	1509	1509	1509	1509	0
68	20230731	192800	127717602	1509	1509	1509	1509	0
69	20230731	192700	127717602	1509	1509	1509	1509	0
70	20230731	192600	127717602	1509	1509	1509	1509	0
71	20230731	192500	127717602	1509	1509	1509	1509	0
72	20230731	192400	127717602	1509	1509	1509	1509	0
73	20230731	192300	127717602	1509	1509	1509	1509	0
74	20230731	192200	127717602	1509	1509	1509	1509	0
75	20230731	192100	127717602	1509	1509	1509	1509	0
76	20230731	192000	127717602	1509	1509	1509	1509	0
77	20230731	191900	127717602	1509	1509	1509	1509	0
78	20230731	191800	127717602	1509	1509	1509	1509	0
79	20230731	191700	127717602	1509	1509	1509	1509	0
80	20230731	191600	127717602	1509	1509	1509	1509	0
81	20230731	191500	127717602	1509	1509	1509	1509	0
82	20230731	191400	127717602	1509	1509	1509	1509	0
83	20230731	191300	127717602	1509	1509	1509	1509	0
84	20230731	191200	127717602	1509	1509	1509	1509	0
85	20230731	191100	127717602	1509	1509	1509	1509	0
86	20230731	191000	127717602	1509	1509	1509	1509	0
87	20230731	190900	127717602	1509	1509	1509	1509	0
88	20230731	190800	127717602	1509	1509	1509	1509	0
89	20230731	190700	127717602	1509	1509	1509	1509	0
90	20230731	190600	127717602	1509	1509	1509	1509	0
91	20230731	190500	127717602	1509	1509	1509	1509	0
92	20230731	190400	127717602	1509	1509	1509	1509	1974
93	20230731	190300	127717602	1509	1509	1509	1509	0
94	20230731	190200	127717602	1509	1509	1509	1509	0
95	20230731	190100	127717602	1509	1509	1509	1509	0
96	20230731	190000	127717602	1509	1509	1509	1509	0
97	20230731	185900	127717602	1509	1509	1509	1509	0
98	20230731	185800	127717602	1509	1509	1509	1509	0
99	20230731	185700	127717602	1509	1509	1509	1509	0
100	20230731	185600	127717602	1509	1509	1509	1509	0
101	20230731	185500	127717602	1509	1509	1509	1509	0
102	20230731	185400	127717602	1509	1509	1509	1509	0
103	20230731	185300	127717602	1509	1509	1509	1509	0
104	20230731	185200	127717602	1509	1509	1509	1509	0
105	20230731	185100	127717602	1509	1509	1509	1509	0
106	20230731	185000	127717602	1509	1509	1509	1509	0
107	20230731	184900	127717602	1509	1509	1509	1509	0
108	20230731	184800	127717602	1509	1509	1509	1509	0
109	20230731	184700	127717602	1509	1509	1509	1509	0
110	20230731	184600	127717602	1509	1509	1509	1509	0
111	20230731	184500	127717602	1509	1509	1509	1509	0
112	20230731	184400	127717602	1509	1509	1509	1509	0
113	20230731	184300	127717602	1509	1509	1509	1509	0
114	20230731	184200	127717602	1509	1509	1509	1509	0
115	20230731	184100	127717602	1509	1509	1509	1509	0
116	20230731	184000	127717602	1509	1509	1509	1509	0
117	20230731	183900	127717602	1509	1509	1509	1509	0
118	20230731	183800	127717602	1509	1509	1509	1509	0
119	20230731	183700	127717602	1509	1509	1509	1509	0
120	20230731	183600	127717602	1509	1509	1509	1509	0
121	20230731	183500	127717602	1509	1509	1509	1509	0
122	20230731	183400	127717602	1509	1509	1509	1509	1974
123	20230731	183300	127717602	1509	1509	1509	1509	0
124	20230731	183200	127717602	1509	1509	1509	1509	0
125	20230731	183100	127717602	1509	1509	1509	1509	0
126	20230731	183000	127717602	1509	1509	1509	1509	0
127	20230731	182900	127717602	1509	1509	1509	1509	0
128	20230731	182800	127717602	1509	1509	1509	1509	0
129	20230731	182700	127717602	1509	1509	1509	1509	0
130	20230731	182600	127717602	1509	1509	1509	1509	0
131	20230731	182500	127717602	1509	1509	1509	1509	0
132	20230731	182400	127717602	1509	1509	1509	1509	0
133	20230731	182300	127717602	1509	1509	1509	1509	0
134	20230731	182200	127717602	1509	1509	1509	1509	0
135	20230731	182100	127717602	1509	1509	1509	1509	0
136	20230731	182000	127717602	1509	1509	1509	1509	0
137	20230731	181900	127717602	1509	1509	1509	1509	0
138	20230731	181800	127717602	1509	1509	1509	1509	0
139	20230731	181700	127717602	1509	1509	1509	1509	0
140	20230731	181600	127717602	1509	1509	1509	1509	0
141	20230731	181500	127717602	1509	1509	1509	1509	0
142	20230731	181400	127717602	1509	1509	1509	1509	0
143	20230731	181300	127717602	1509	1509	1509	1509	0
144	20230731	181200	127717602	1509	1509	1509	1509	0
145	20230731	181100	127717602	1509	1509	1509	1509	0
146	20230731	181000	127717602	1509	1509	1509	1509	0
147	20230731	180900	127717602	1509	1509	1509	1509	0
148	20230731	180800	127717602	1509	1509	1509	1509	0
149	20230731	180700	127717602	1509	1509	1509	1509	0
150	20230731	180600	127717602	1509	1509	1509	1509	0
151	20230731	180500	127717602	1509	1509	1509	1509	0
152	20230731	180400	127717602	1509	1509	1509	1509	1974
153	20230731	180300	127717602	1509	1509	1509	1509	0
154	20230731	180200	127717602	1509	1509	1509	1509	0
155	20230731	180100	127717602	1509	1509	1509	1509	0
156	20230731	180000	127717602	1509	1509	1509	1509	0
157	20230731	175900	127717602	1509	1509	1509	1509	0
158	20230731	175800	127717602	1509	1509	1509	1509	0
159	20230731	175700	127717602	1509	1509	1509	1509	0
160	20230731	175600	127717602	1509	1509	1509	1509	0
161	20230731	175500	127717602	1509	1509	1509	1509	0
162	20230731	175400	127717602	1509	1509	1509	1509	0
163	20230731	175300	127717602	1509	1509	1509	1509	0
164	20230731	175200	127717602	1509	1509	1509	1509	0
165	20230731	175100	127717602	1509	1509	1509	1509	0
166	20230731	175000	127717602	1509	1509	1509	1509	0
167	20230731	174900	127717602	1509	1509	1509	1509	0
168	20230731	174800	127717602	1509	1509	1509	1509	0
169	20230731	174700	127717602	1509	1509	1509	1509	0
170	20230731	174600	127717602	1509	1509	1509	1509	0
171	20230731	174500	127717602	1509	1509	1509	1509	0
172	20230731	174400	127717602	1509	1509	1509	1509	0
173	20230731	174300	127717602	1509	1509	1509	1509	0
174	20230731	174200	127717602	1509	1509	1509	1509	0
175	20230731	174100	127717602	1509	1509	1509	1509	0
176	20230731	174000	127717602	1509	1509	1509	1509	0
177	20230731	173900	127717602	1509	1509	1509	1509	0
178	20230731	173800	127717602	1509	1509	1509	1509	0
179	20230731	173700	127717602	1509	1509	1509	1509	0
180	20230731	173600	127717602	1509	1509	1509	1509	0
181	20230731	173500	127717602	1509	1509	1509	1509	0
182	20230731	173400	127717602	1509	1509	1509	1509	1974
183	20230731	173300	127717602	1509	1509	1509	1509	0
184	20230731	173200	127717602	1509	1509	1509	1509	0
185	20230731	173100	127717602	1509	1509	1509	1509	0
186	20230731	173000	127717602	1509	1509	1509	1509	0
187	20230731	172900	127717602	1509	1509	1509	1509	0
188	20230731	172800	127717602	1509	1509	1509	1509	0
189	20230731	172700	127717602	1509	1509	1509	1509	0
190	20230731	172600	127717602	1509	1509	1509	1509	0
191	20230731	172500	127717602	1509	1509	1509	1509	0
192	20230731	172400	127717602	1509	1509	1509	1509	0
193	20230731	172300	127717602	1509	1509	1509	1509	0
194	20230731	172200	127717602	1509	1509	1509	1509	0
195	20230731	172100	127717602	1509	1509	1509	1509	0
196	20230731	172000	127717602	1509	1509	1509	1509	0
197	20230731	171900	127717602	1509	1509	1509	1509	0
198	20230731	171800	127717602	1509	1509	1509	1509	0
199	20230731	171700	127717602	1509	1509	1509	1509	0
200	20230731	171600	127717602	1509	1509	1509	1509	0
201	20230731	171500	127717602	1509	1509	1509	1509	0
202	20230731	171400	127717602	1509	1509	1509	1509	0
203	20230731	171300	127717602	1509	1509	1509	1509	0
204	20230731	171200	127717602	1509	1509	1509	1509	0
205	20230731	171100	127717602	1509	1509	1509	1509	0
206	20230731	171000	127717602	1509	1509	1509	1509	0
207	20230731	170900	127717602	1509	1509	1509	1509	0
208	20230731	170800	127717602	1509	1509	1509	1509	0
209	20230731	170700	127717602	1509	1509	1509	1509	0
210	20230731	170600	127717602	1509	1509	1509	1509	0
211	20230731	170500	127717602	1509	1509	1509	1509	0
212	20230731	170400	127717602	1509	1509	1509	1509	1974
213	20230731	170300	127717602	1509	1509	1509	1509	0
214	20230731	170200	127717602	1509	1509	1509	1509	0
215	20230731	170100	127717602	1509	1509	1509	1509	0
216	20230731	170000	127717602	1509	1509	1509	1509	0
217	20230731	165900	127717602	1509	1509	1509	1509	0
218	20230731	165800	127717602	1509	1509	1509	1509	0
219	20230731	165700	127717602	1509	1509	1509	1509	0
220	20230731	165600	127717602	1509	1509	1509	1509	0
221	20230731	165500	127717602	1509	1509	1509	1509	0
222	20230731	165400	127717602	1509	1509	1509	1509	0
223	20230731	165300	127717602	1509	1509	1509	1509	0
224	20230731	165200	127717602	1509	1509	1509	1509	0
225	20230731	165100	127717602	1509	1509	1509	1509	0
226	20230731	165000	127717602	1509	1509	1509	1509	0
227	20230731	164900	127717602	1509	1509	1509	1509	0
228	20230731	164800	127717602	1509	1509	1509	1509	0
229	20230731	164700	127717602	1509	1509	1509	1509	0
230	20230731	164600	127717602	1509	1509	1509	1509	0
231	20230731	164500	127717602	1509	1509	1509	1509	0
232	20230731	164400	127717602	1509	1509	1509	1509	0
233	20230731	164300	127717602	1509	1509	1509	1509	0
234	20230731	164200	127717602	1509	1509	1509	1509	0
235	20230731	164100	127717602	1509	1509	1509	1509	0
236	20230731	164000	127717602	1509	1509	1509	1509	0
237	20230731	163900	127717602	1509	1509	1509	1509	0
238	20230731	163800	127717602	1509	1509	1509	1509	0
239	20230731	163700	127717602	1509	1509	1509	1509	0
240	20230731	163600	127717602	1509	1509	1509	1509	0
241	20230731	163500	127717602	1509	1509	1509	1509	0
242	20230731	163400	127717602	1509	1509	1509	1509	1974
243	20230731	163300	127717602	1509	1509	1509	1509	0
244	20230731	163200	127717602	1509	1509	1509	1509	0
245	20230731	163100	127717602	1509	1509	1509	1509	0
246	20230731	163000	127717602	1509	1509	1509	1509	0
247	20230731	162900	127717602	1509	1509	1509	1509	0
248	20230731	162800	127717602	1509	1509	1509	1509	0
249	20230731	162700	127717602	1509	1509	1509	1509	0
250	20230731	162600	127717602	1509	1509	1509	1509	0
251	20230731	162500	127717602	1509	1509	1509	1509	0
252	20230731	162400	127717602	1509	1509	1509	1509	0
253	20230731	162300	127717602	1509	1509	1509	1509	0
254	20230731	162200	127717602	1509	1509	1509	1509	0
255	20230731	162100	127717602	1509	1509	1509	1509	0
256	20230731	162000	127717602	1509	1509	1509	1509	0
257	20230731	161900	127717602	1509	1509	1509	1509	0
258	20230731	161800	127717602	1509	1509	1509	1509	0
259	20230731	161700	127717602	1509	1509	1509	1509	0
260	20230731	161600	127717602	1509	1509	1509	1509	0
261	20230731	161500	127717602	1509	1509	1509	1509	0
262	20230731	161400	127717602	1509	1509	1509	1509	0
263	20230731	161300	127717602	1509	1509	1509	1509	0
264	20230731	161200	127717602	1509	1509	1509	1509	0
265	20230731	161100	127717602	1509	1509	1509	1509	0
266	20230731	161000	127717602	1509	1509	1509	1509	0
267	20230731	160900	127717602	1509	1509	1509	1509	0
268	20230731	160800	127717602	1509	1509	1509	1509	0
269	20230731	160700	127717602	1509	1509	1509	1509	0
270	20230731	160600	127717602	1509	1509	1509	1509	0
271	20230731	160500	127717602	1509	1509	1509	1509	0
272	20230731	160400	127717602	1509	1509	1509	1509	1974
273	20230731	160300	127717602	1509	1509	1509	1509	0
274	20230731	160200	127717602	1509	1509	1509	1509	0
275	20230731	160100	127717602	1509	1509	1509	1509	0
276	20230731	160000	127717602	1509	1509	1509	1509	0
277	20230731	155900	127717602	1509	1509	1509	1509	0
278	20230731	155800	127717602	1509	1509	1509	1509	0
279	20230731	155700	127717602	1509	1509	1509	1509	0
280	20230731	155600	127717602	1509	1509	1509	1509	0
281	20230731	155500	127717602	1509	1509	1509	1509	0
282	20230731	155400	127717602	1509	1509	1509	1509	0
283	20230731	155300	127717602	1509	1509	1509	1509	0
284	20230731	155200	127717602	1509	1509	1509	1509	0
285	20230731	155100	127717602	1509	1509	1509	1509	0
286	20230731	155000	127717602	1509	1509	1509	1509	0
287	20230731	154900	127717602	1509	1509	1509	1509	0
288	20230731	154800	127717602	1509	1509	1509	1509	0
289	20230731	154700	127717602	1509	1509	1509	1509	0
290	20230731	154600	127717602	1509	1509	1509	1509	0
291	20230731	154500	127717602	1509	1509	1509	1509	0
292	20230731	154400	127717602	1509	1509	1509	1509	0
293	20230731	154300	127717602	1509	1509	1509	1509	0
294	20230731	154200	127717602	1509	1509	1509	1509	0
295	20230731	154100	127717602	1509	1509	1509	1509	0
296	20230731	154000	127717602	1509	1509	1509	1509	0
297	20230731	153900	127717602	1509	1509	1509	1509	0
298	20230731	153800	127717602	1509	1509	1509	1509	0
299	20230731	153700	127717602	1509	1509	1509	1509	0
300	20230731	153600	127717602	1509	1509	1509	1509	0
301	20230731	153500	127717602	1509	1509	1509	1509	0
302	20230731	153400	127717602	1509	1509	1509	1509	1974
303	20230731	153300	127717602	1509	1509	1509	1509	0
304	20230731	153200	127717602	1509	1509	1509	1509	0
305	20230731	153100	127717602	1509	1509	1509	1509	0
306	20230731	153000	127717602	1509	1509	1509	1509	1974
307	20230731	152900	124738836	1501	1501	1501	1501	0
308	20230731	152800	124738836	1501	1501	1501	1501	0
309	20230731	152700	124738836	1501	1501	1501	1501	0
310	20230731	152600	124738836	1501	1501	1501	1501	0
311	20230731	152500	124738836	1501	1501	1501	1501	0
312	20230731	152400	124738836	1501	1501	1501	1501	0
313	20230731	152300	124738836	1501	1501	1501	1501	0
314	20230731	152200	124738836	1501	1501	1501	1501	0
315	20230731	152100	124738836	1501	1501	1501	1501	0
316	20230731	152000	124738836	1501	1501	1501	1501	0
317	20230731	151900	124738836	1501	1501	1501	1501	0
318	20230731	151800	124738836	1501	1501	1501	1501	0
319	20230731	151700	124738836	1501	1501	1501	1501	0
320	20230731	151600	124738836	1501	1501	1501	1501	4
321	20230731	151500	124732832	1505	1505	1505	1505	1630
322	20230731	151400	122279682	1505	1505	1505	1505	0
323	20230731	151300	122279682	1505	1502	1505	1500	8368
324	20230731	151200	109715545	1505	1505	1505	1505	0
325	20230731	151100	109715545	1505	1505	1505	1505	101
326	20230731	151000	109563540	1505	1505	1505	1505	0
327	20230731	150900	109563540	1505	1502	1505	1502	900
328	20230731	150800	108210240	1502	1502	1502	1502	0
329	20230731	150700	108210240	1502	1502	1502	1502	0
330	20230731	150600	108210240	1502	1502	1502	1502	0
331	20230731	150500	108210240	1502	1502	1502	1502	1
332	20230731	150400	108208738	1506	1506	1506	1506	0
333	20230731	150300	108208738	1506	1506	1506	1506	0
334	20230731	150200	108208738	1506	1502	1506	1502	3
335	20230731	150100	108204228	1508	1508	1508	1508	0
336	20230731	150000	108204228	1508	1508	1508	1508	0
337	20230731	145900	108204228	1508	1508	1508	1508	0
338	20230731	145800	108204228	1508	1508	1508	1508	0
339	20230731	145700	108204228	1508	1508	1508	1508	0
340	20230731	145600	108204228	1508	1508	1508	1508	0
341	20230731	145500	108204228	1508	1507	1508	1507	29
342	20230731	145400	108160497	1508	1508	1508	1508	0
343	20230731	145300	108160497	1508	1508	1508	1508	0
344	20230731	145200	108160497	1508	1508	1508	1508	0
345	20230731	145100	108160497	1508	1508	1508	1508	0
346	20230731	145000	108160497	1508	1508	1508	1508	0
347	20230731	144900	108160497	1508	1508	1508	1508	0
348	20230731	144800	108160497	1508	1508	1508	1508	0
349	20230731	144700	108160497	1508	1508	1508	1508	1
350	20230731	144600	108158989	1502	1502	1502	1502	0
351	20230731	144500	108158989	1502	1502	1502	1502	0
352	20230731	144400	108158989	1502	1502	1502	1502	100
353	20230731	144300	108008789	1502	1502	1502	1502	100
354	20230731	144200	107858589	1502	1502	1502	1502	0
355	20230731	144100	107858589	1502	1503	1503	1502	243
356	20230731	144000	107493593	1509	1509	1509	1509	801
357	20230731	143900	106284884	1509	1509	1509	1509	0
358	20230731	143800	106284884	1509	1509	1509	1509	0
359	20230731	143700	106284884	1509	1509	1509	1509	0
360	20230731	143600	106284884	1509	1509	1509	1509	30
361	20230731	143500	106239614	1509	1508	1509	1508	210
362	20230731	143400	105922730	1508	1508	1508	1508	500
363	20230731	143300	105168730	1508	1508	1508	1508	0
364	20230731	143200	105168730	1508	1508	1508	1508	3
365	20230731	143100	105164206	1508	1508	1508	1508	0
366	20230731	143000	105164206	1508	1508	1508	1508	0
367	20230731	142900	105164206	1508	1508	1508	1508	0
368	20230731	142800	105164206	1508	1508	1508	1508	0
369	20230731	142700	105164206	1508	1508	1508	1508	1
370	20230731	142600	105162698	1502	1502	1502	1502	0
371	20230731	142500	105162698	1502	1502	1502	1502	0
372	20230731	142400	105162698	1502	1502	1502	1502	0
373	20230731	142300	105162698	1502	1502	1502	1502	0
374	20230731	142200	105162698	1502	1502	1502	1502	0
375	20230731	142100	105162698	1502	1502	1502	1502	0
376	20230731	142000	105162698	1502	1502	1502	1502	0
377	20230731	141900	105162698	1502	1502	1502	1502	0
378	20230731	141800	105162698	1502	1502	1502	1502	7
379	20230731	141700	105152184	1502	1502	1502	1502	9
380	20230731	141600	105138666	1508	1508	1508	1508	30
381	20230731	141500	105093426	1502	1502	1502	1502	0
382	20230731	141400	105093426	1502	1502	1502	1502	0
383	20230731	141300	105093426	1502	1502	1502	1502	0
384	20230731	141200	105093426	1502	1502	1502	1502	0
385	20230731	141100	105093426	1502	1502	1502	1502	0
386	20230731	141000	105093426	1502	1502	1502	1502	0
387	20230731	140900	105093426	1502	1502	1502	1502	0
388	20230731	140800	105093426	1502	1502	1502	1502	0
389	20230731	140700	105093426	1502	1502	1502	1502	0
390	20230731	140600	105093426	1502	1502	1502	1502	0
391	20230731	140500	105093426	1502	1502	1502	1502	40
392	20230731	140400	105033346	1507	1507	1507	1507	263
393	20230731	140300	104637005	1502	1502	1502	1502	0
394	20230731	140200	104637005	1502	1502	1502	1502	0
395	20230731	140100	104637005	1502	1502	1502	1502	0
396	20230731	140000	104637005	1502	1502	1502	1502	0
397	20230731	135900	104637005	1502	1502	1502	1502	0
398	20230731	135800	104637005	1502	1502	1502	1502	1
399	20230731	135700	104635503	1507	1507	1507	1507	0
400	20230731	135600	104635503	1507	1507	1507	1507	0
401	20230731	135500	104635503	1507	1507	1507	1507	30
402	20230731	135400	104590293	1506	1506	1506	1506	0
403	20230731	135300	104590293	1506	1506	1506	1506	0
404	20230731	135200	104590293	1506	1506	1506	1506	260
405	20230731	135100	104198733	1506	1506	1506	1506	0
406	20230731	135000	104198733	1506	1506	1506	1506	550
407	20230731	134900	103370433	1506	1506	1506	1506	0
408	20230731	134800	103370433	1506	1506	1506	1506	0
409	20230731	134700	103370433	1506	1506	1506	1506	50
410	20230731	134600	103295133	1506	1506	1506	1506	0
411	20230731	134500	103295133	1506	1506	1506	1506	0
412	20230731	134400	103295133	1506	1506	1506	1506	0
413	20230731	134300	103295133	1506	1506	1506	1506	798
414	20230731	134200	102093345	1507	1507	1507	1507	500
415	20230731	134100	101339845	1507	1507	1507	1507	0
416	20230731	134000	101339845	1507	1507	1507	1507	0
417	20230731	133900	101339845	1507	1507	1507	1507	0
418	20230731	133800	101339845	1507	1507	1507	1507	0
419	20230731	133700	101339845	1507	1507	1507	1507	0
420	20230731	133600	101339845	1507	1506	1507	1506	165
421	20230731	133500	101091275	1507	1507	1507	1507	30
422	20230731	133400	101046065	1507	1507	1507	1507	0
423	20230731	133300	101046065	1507	1507	1507	1507	0
424	20230731	133200	101046065	1507	1507	1507	1507	0
425	20230731	133100	101046065	1507	1507	1507	1507	0
426	20230731	133000	101046065	1507	1507	1507	1507	0
427	20230731	132900	101046065	1507	1507	1507	1507	0
428	20230731	132800	101046065	1507	1507	1507	1507	0
429	20230731	132700	101046065	1507	1507	1507	1507	0
430	20230731	132600	101046065	1507	1507	1507	1507	0
431	20230731	132500	101046065	1507	1507	1507	1507	0
432	20230731	132400	101046065	1507	1507	1507	1507	0
433	20230731	132300	101046065	1507	1507	1507	1507	0
434	20230731	132200	101046065	1507	1507	1507	1507	0
435	20230731	132100	101046065	1507	1507	1507	1507	0
436	20230731	132000	101046065	1507	1506	1507	1506	564
437	20230731	131900	100196559	1506	1506	1506	1506	0
438	20230731	131800	100196559	1506	1506	1506	1506	262
439	20230731	131700	99801987	1506	1506	1506	1506	0
440	20230731	131600	99801987	1506	1506	1506	1506	0
441	20230731	131500	99801987	1506	1506	1506	1506	0
442	20230731	131400	99801987	1506	1506	1506	1506	0
443	20230731	131300	99801987	1506	1506	1506	1506	0
444	20230731	131200	99801987	1506	1505	1506	1505	106
445	20230731	131100	99642417	1502	1502	1502	1502	0
446	20230731	131000	99642417	1502	1502	1502	1502	0
447	20230731	130900	99642417	1502	1502	1502	1502	5
448	20230731	130800	99634907	1502	1502	1502	1502	10
449	20230731	130700	99619887	1502	1502	1502	1502	0
450	20230731	130600	99619887	1502	1503	1503	1502	10
451	20230731	130500	99604865	1502	1502	1502	1502	0
452	20230731	130400	99604865	1502	1502	1502	1502	0
453	20230731	130300	99604865	1502	1503	1503	1502	100
454	20230731	130200	99454649	1505	1505	1505	1505	0
455	20230731	130100	99454649	1505	1503	1505	1503	64
456	20230731	130000	99358389	1503	1503	1503	1503	0
457	20230731	125900	99358389	1503	1503	1503	1503	0
458	20230731	125800	99358389	1503	1503	1503	1503	40
459	20230731	125700	99298269	1503	1503	1503	1503	99
460	20230731	125600	99149472	1503	1503	1503	1503	0
461	20230731	125500	99149472	1503	1503	1503	1503	0
462	20230731	125400	99149472	1503	1503	1503	1503	0
463	20230731	125300	99149472	1503	1503	1503	1503	79
464	20230731	125200	99030735	1503	1503	1503	1503	102
465	20230731	125100	98877429	1509	1509	1509	1509	0
466	20230731	125000	98877429	1509	1509	1509	1509	0
467	20230731	124900	98877429	1509	1509	1509	1509	0
468	20230731	124800	98877429	1509	1505	1509	1503	672
469	20230731	124700	97867373	1507	1507	1507	1507	270
470	20230731	124600	97460483	1510	1510	1510	1510	1000
471	20230731	124500	95950483	1510	1508	1510	1508	1001
472	20230731	124400	94439776	1509	1508	1509	1508	50
473	20230731	124300	94364336	1509	1509	1509	1509	0
474	20230731	124200	94364336	1509	1507	1509	1507	483
475	20230731	124100	93636021	1507	1506	1507	1505	345
476	20230731	124000	93116781	1505	1505	1505	1505	10
477	20230731	123900	93101731	1505	1505	1505	1505	65
478	20230731	123800	93003906	1505	1505	1505	1505	30
479	20230731	123700	92958756	1505	1501	1505	1501	857
480	20230731	123600	91670494	1501	1501	1501	1501	46
481	20230731	123500	91601448	1501	1500	1501	1500	50
482	20230731	123400	91526418	1500	1500	1500	1500	0
483	20230731	123300	91526418	1500	1500	1500	1500	460
484	20230731	123200	90836418	1500	1500	1500	1500	1044
485	20230731	123100	89270418	1500	1500	1500	1500	1500
486	20230731	123000	87020418	1500	1499	1500	1499	286
487	20230731	122900	86591540	1500	1499	1500	1499	2127
488	20230731	122800	83402167	1499	1494	1499	1494	9055
489	20230731	122700	69873812	1495	1495	1495	1495	27
490	20230731	122600	69833447	1495	1494	1495	1493	3469
491	20230731	122500	64651368	1494	1494	1494	1494	2100
492	20230731	122400	61513968	1487	1487	1487	1487	0
493	20230731	122300	61513968	1487	1487	1487	1487	0
494	20230731	122200	61513968	1487	1490	1495	1487	883
495	20230731	122100	60196995	1489	1488	1489	1488	345
496	20230731	122000	59683299	1488	1486	1488	1486	750
497	20230731	121900	58567664	1485	1485	1485	1485	520
498	20230731	121800	57795464	1485	1485	1485	1485	1000
499	20230731	121700	56310464	1485	1485	1485	1485	2000
500	20230731	121600	53340464	1485	1485	1485	1485	1000
501	20230731	121500	51855464	1485	1485	1485	1485	13
502	20230731	121400	51836159	1485	1485	1485	1485	0
503	20230731	121300	51836159	1485	1485	1485	1485	50
504	20230731	121200	51761909	1485	1485	1485	1485	96
505	20230731	121100	51619349	1485	1485	1485	1485	2
506	20230731	121000	51616379	1485	1481	1485	1481	239
507	20230731	120900	51262071	1480	1476	1480	1476	2478
508	20230731	120800	47599541	1476	1476	1476	1476	0
509	20230731	120700	47599541	1476	1476	1476	1476	0
510	20230731	120600	47599541	1476	1476	1476	1476	0
511	20230731	120500	47599541	1476	1476	1476	1476	0
512	20230731	120400	47599541	1476	1476	1476	1476	0
513	20230731	120300	47599541	1476	1476	1476	1476	0
514	20230731	120200	47599541	1476	1476	1476	1476	0
515	20230731	120100	47599541	1476	1476	1476	1476	0
516	20230731	120000	47599541	1476	1476	1476	1476	100
517	20230731	115900	47451941	1477	1477	1477	1477	0
518	20230731	115800	47451941	1477	1477	1477	1477	0
519	20230731	115700	47451941	1477	1477	1477	1477	0
520	20230731	115600	47451941	1477	1477	1477	1477	0
521	20230731	115500	47451941	1477	1476	1477	1476	55
522	20230731	115400	47370709	1475	1475	1475	1475	0
523	20230731	115300	47370709	1475	1475	1475	1475	394
524	20230731	115200	46789559	1475	1474	1475	1474	500
525	20230731	115100	46052216	1474	1474	1474	1474	85
526	20230731	115000	45926926	1474	1474	1474	1474	0
527	20230731	114900	45926926	1474	1474	1474	1474	0
528	20230731	114800	45926926	1474	1474	1474	1474	0
529	20230731	114700	45926926	1474	1474	1474	1474	0
530	20230731	114600	45926926	1474	1474	1474	1474	0
531	20230731	114500	45926926	1474	1474	1474	1474	0
532	20230731	114400	45926926	1474	1474	1474	1474	0
533	20230731	114300	45926926	1474	1474	1474	1474	0
534	20230731	114200	45926926	1474	1474	1474	1474	0
535	20230731	114100	45926926	1474	1473	1474	1473	295
536	20230731	114000	45492110	1473	1473	1473	1473	0
537	20230731	113900	45492110	1473	1473	1473	1473	100
538	20230731	113800	45344810	1470	1470	1470	1470	377
539	20230731	113700	44790620	1464	1465	1465	1464	165
540	20230731	113600	44548953	1473	1473	1473	1473	0
541	20230731	113500	44548953	1473	1473	1473	1473	30
542	20230731	113400	44504763	1465	1465	1465	1465	0
543	20230731	113300	44504763	1465	1465	1465	1465	0
544	20230731	113200	44504763	1465	1465	1465	1465	0
545	20230731	113100	44504763	1465	1465	1465	1465	0
546	20230731	113000	44504763	1465	1465	1465	1465	0
547	20230731	112900	44504763	1465	1465	1465	1465	300
548	20230731	112800	44065263	1465	1465	1465	1465	1
549	20230731	112700	44063798	1465	1465	1465	1465	1
550	20230731	112600	44062333	1473	1473	1473	1473	0
551	20230731	112500	44062333	1473	1473	1473	1473	0
552	20230731	112400	44062333	1473	1473	1473	1473	1
553	20230731	112300	44060860	1473	1473	1473	1473	0
554	20230731	112200	44060860	1473	1465	1473	1465	56
555	20230731	112100	43978380	1474	1474	1474	1474	0
556	20230731	112000	43978380	1474	1474	1474	1474	0
557	20230731	111900	43978380	1474	1474	1474	1474	0
558	20230731	111800	43978380	1474	1474	1474	1474	0
559	20230731	111700	43978380	1474	1474	1474	1474	0
560	20230731	111600	43978380	1474	1474	1474	1474	0
561	20230731	111500	43978380	1474	1474	1474	1474	0
562	20230731	111400	43978380	1474	1474	1474	1474	10
563	20230731	111300	43963640	1475	1475	1475	1475	0
564	20230731	111200	43963640	1475	1475	1475	1475	0
565	20230731	111100	43963640	1475	1475	1475	1475	0
566	20230731	111000	43963640	1475	1475	1475	1475	6
567	20230731	110900	43954790	1475	1470	1475	1470	500
568	20230731	110800	43219298	1464	1464	1464	1464	30
569	20230731	110700	43175378	1470	1470	1470	1470	0
570	20230731	110600	43175378	1470	1470	1470	1470	1500
571	20230731	110500	40970378	1470	1470	1470	1470	1
572	20230731	110400	40968908	1465	1465	1465	1465	0
573	20230731	110300	40968908	1465	1465	1465	1465	0
574	20230731	110200	40968908	1465	1465	1465	1465	0
575	20230731	110100	40968908	1465	1465	1465	1465	0
576	20230731	110000	40968908	1465	1465	1465	1465	250
577	20230731	105900	40602658	1465	1465	1465	1465	0
578	20230731	105800	40602658	1465	1465	1465	1465	1
579	20230731	105700	40601193	1469	1469	1469	1469	1
580	20230731	105600	40599724	1470	1470	1470	1470	0
581	20230731	105500	40599724	1470	1470	1470	1470	0
582	20230731	105400	40599724	1470	1470	1470	1470	0
583	20230731	105300	40599724	1470	1470	1470	1470	1
584	20230731	105200	40598254	1470	1470	1470	1470	0
585	20230731	105100	40598254	1470	1469	1470	1469	64
586	20230731	105000	40504209	1469	1469	1469	1469	0
587	20230731	104900	40504209	1469	1469	1469	1469	55
588	20230731	104800	40423414	1464	1464	1464	1464	0
589	20230731	104700	40423414	1464	1464	1464	1464	0
590	20230731	104600	40423414	1464	1464	1464	1464	0
591	20230731	104500	40423414	1464	1464	1464	1464	0
592	20230731	104400	40423414	1464	1464	1464	1464	0
593	20230731	104300	40423414	1464	1464	1464	1464	0
594	20230731	104200	40423414	1464	1464	1464	1464	0
595	20230731	104100	40423414	1464	1464	1464	1464	0
596	20230731	104000	40423414	1464	1464	1464	1464	0
597	20230731	103900	40423414	1464	1464	1464	1464	0
598	20230731	103800	40423414	1464	1464	1464	1464	0
599	20230731	103700	40423414	1464	1464	1464	1464	0
600	20230731	103600	40423414	1464	1464	1464	1464	0
601	20230731	103500	40423414	1464	1464	1464	1464	1
602	20230731	103400	40421950	1464	1465	1465	1464	564
603	20230731	103300	39596253	1464	1464	1464	1464	1
604	20230731	103200	39594789	1470	1470	1470	1470	36
605	20230731	103100	39541869	1463	1463	1463	1463	0
606	20230731	103000	39541869	1463	1463	1463	1463	120
607	20230731	102900	39366309	1463	1463	1463	1463	0
608	20230731	102800	39366309	1463	1463	1463	1463	1
609	20230731	102700	39364846	1470	1470	1470	1470	0
610	20230731	102600	39364846	1470	1469	1470	1469	2
611	20230731	102500	39361907	1468	1468	1468	1468	0
612	20230731	102400	39361907	1468	1468	1468	1468	0
613	20230731	102300	39361907	1468	1467	1468	1467	2760
614	20230731	102200	35310432	1463	1463	1463	1463	547
615	20230731	102100	34510171	1463	1463	1463	1463	1
616	20230731	102000	34508708	1467	1467	1467	1467	157
617	20230731	101900	34278389	1467	1467	1467	1467	0
618	20230731	101800	34278389	1467	1467	1467	1467	26
619	20230731	101700	34240247	1467	1467	1467	1467	3
620	20230731	101600	34235846	1467	1467	1467	1467	55
621	20230731	101500	34155161	1463	1463	1463	1463	0
622	20230731	101400	34155161	1463	1463	1463	1463	0
623	20230731	101300	34155161	1463	1463	1463	1463	0
624	20230731	101200	34155161	1463	1463	1463	1463	640
625	20230731	101100	33218841	1463	1463	1463	1463	35
626	20230731	101000	33167636	1467	1467	1467	1467	0
627	20230731	100900	33167636	1467	1467	1467	1467	0
628	20230731	100800	33167636	1467	1467	1467	1467	0
629	20230731	100700	33167636	1467	1467	1467	1467	0
630	20230731	100600	33167636	1467	1467	1467	1467	0
631	20230731	100500	33167636	1467	1463	1467	1463	1217
632	20230731	100400	31384571	1462	1462	1462	1462	500
633	20230731	100300	30653571	1459	1459	1459	1459	0
634	20230731	100200	30653571	1459	1459	1459	1459	0
635	20230731	100100	30653571	1459	1459	1459	1459	0
636	20230731	100000	30653571	1459	1459	1459	1459	0
637	20230731	095900	30653571	1459	1459	1459	1459	89
638	20230731	095800	30523720	1458	1458	1458	1458	0
639	20230731	095700	30523720	1458	1458	1458	1458	10
640	20230731	095600	30509140	1459	1459	1459	1459	0
641	20230731	095500	30509140	1459	1459	1459	1459	0
642	20230731	095400	30509140	1459	1459	1459	1459	0
643	20230731	095300	30509140	1459	1459	1459	1459	0
644	20230731	095200	30509140	1459	1459	1459	1459	0
645	20230731	095100	30509140	1459	1459	1459	1459	842
646	20230731	095000	29280662	1459	1459	1459	1459	1
647	20230731	094900	29279203	1463	1463	1463	1463	0
648	20230731	094800	29279203	1463	1463	1463	1463	1
649	20230731	094700	29277740	1463	1463	1463	1463	0
650	20230731	094600	29277740	1463	1463	1463	1463	0
651	20230731	094500	29277740	1463	1463	1463	1463	0
652	20230731	094400	29277740	1463	1463	1463	1463	0
653	20230731	094300	29277740	1463	1462	1463	1462	55
654	20230731	094200	29197314	1459	1459	1459	1459	0
655	20230731	094100	29197314	1459	1459	1459	1459	25
656	20230731	094000	29160839	1462	1462	1462	1462	0
657	20230731	093900	29160839	1462	1462	1462	1462	1
658	20230731	093800	29159377	1462	1462	1462	1462	1
659	20230731	093700	29157915	1464	1464	1464	1464	0
660	20230731	093600	29157915	1464	1464	1464	1464	0
661	20230731	093500	29157915	1464	1464	1464	1464	1
662	20230731	093400	29156451	1459	1459	1459	1459	200
663	20230731	093300	28864651	1458	1458	1458	1458	0
664	20230731	093200	28864651	1458	1459	1459	1458	1288
665	20230731	093100	26986218	1459	1459	1459	1459	0
666	20230731	093000	26986218	1459	1458	1459	1458	25
667	20230731	092900	26949767	1465	1465	1465	1465	738
668	20230731	092800	25868597	1465	1465	1465	1465	30
669	20230731	092700	25824647	1468	1468	1468	1468	0
670	20230731	092600	25824647	1468	1458	1468	1458	21
671	20230731	092500	25793829	1458	1458	1458	1458	0
672	20230731	092400	25793829	1458	1458	1458	1458	2
673	20230731	092300	25790913	1471	1471	1471	1471	2
674	20230731	092200	25787971	1459	1459	1459	1459	0
675	20230731	092100	25787971	1459	1470	1470	1459	1585
676	20230731	092000	23475383	1466	1466	1466	1466	169
677	20230731	091900	23227629	1465	1465	1465	1465	342
678	20230731	091800	22726599	1459	1459	1459	1459	98
679	20230731	091700	22583617	1459	1463	1464	1459	1925
680	20230731	091600	19771212	1464	1464	1464	1464	0
681	20230731	091500	19771212	1464	1464	1464	1464	235
682	20230731	091400	19427172	1455	1459	1459	1455	1632
683	20230731	091300	17046262	1460	1461	1461	1460	1842
684	20230731	091200	14356901	1460	1460	1460	1460	51
685	20230731	091100	14282441	1473	1473	1473	1473	9
686	20230731	091000	14269184	1459	1461	1461	1459	400
687	20230731	090900	13685382	1475	1475	1475	1475	0
688	20230731	090800	13685382	1475	1475	1475	1474	3145
689	20230731	090700	9049634	1475	1475	1475	1475	1
690	20230731	090600	9048159	1475	1474	1475	1474	101
691	20230731	090500	8899284	1474	1465	1474	1465	390
692	20230731	090400	8324795	1465	1465	1465	1465	1
693	20230731	090300	8323330	1459	1462	1462	1459	2
694	20230731	090200	8320409	1459	1460	1460	1459	2200
695	20230731	090100	5110608	1459	1459	1459	1459	0
696	20230731	090000	5110608	1459	1460	1460	1459	3500