KissMeData/126640/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195700	167664436	1758	1758	1758	1758	1048
3	20230731	195600	167664436	1758	1758	1758	1758	0
4	20230731	195500	167664436	1758	1758	1758	1758	0
5	20230731	195400	167664436	1758	1758	1758	1758	0
6	20230731	195300	167664436	1758	1758	1758	1758	0
7	20230731	195200	167664436	1758	1758	1758	1758	0
8	20230731	195100	167664436	1758	1758	1758	1758	0
9	20230731	195000	167664436	1758	1758	1758	1758	0
10	20230731	194900	167664436	1758	1758	1758	1758	0
11	20230731	194800	167664436	1758	1758	1758	1758	0
12	20230731	194700	167664436	1758	1758	1758	1758	0
13	20230731	194600	167664436	1758	1758	1758	1758	0
14	20230731	194500	167664436	1758	1758	1758	1758	0
15	20230731	194400	167664436	1758	1758	1758	1758	0
16	20230731	194300	167664436	1758	1758	1758	1758	0
17	20230731	194200	167664436	1758	1758	1758	1758	0
18	20230731	194100	167664436	1758	1758	1758	1758	0
19	20230731	194000	167664436	1758	1758	1758	1758	0
20	20230731	193900	167664436	1758	1758	1758	1758	0
21	20230731	193800	167664436	1758	1758	1758	1758	0
22	20230731	193700	167664436	1758	1758	1758	1758	0
23	20230731	193600	167664436	1758	1758	1758	1758	0
24	20230731	193500	167664436	1758	1758	1758	1758	0
25	20230731	193400	167664436	1758	1758	1758	1758	0
26	20230731	193300	167664436	1758	1758	1758	1758	0
27	20230731	193200	167664436	1758	1758	1758	1758	0
28	20230731	193100	167664436	1758	1758	1758	1758	0
29	20230731	193000	167664436	1758	1758	1758	1758	0
30	20230731	192900	167664436	1758	1758	1758	1758	0
31	20230731	192800	167664436	1758	1758	1758	1758	0
32	20230731	192700	167664436	1758	1758	1758	1758	1048
33	20230731	192600	167664436	1758	1758	1758	1758	0
34	20230731	192500	167664436	1758	1758	1758	1758	0
35	20230731	192400	167664436	1758	1758	1758	1758	0
36	20230731	192300	167664436	1758	1758	1758	1758	0
37	20230731	192200	167664436	1758	1758	1758	1758	0
38	20230731	192100	167664436	1758	1758	1758	1758	0
39	20230731	192000	167664436	1758	1758	1758	1758	0
40	20230731	191900	167664436	1758	1758	1758	1758	0
41	20230731	191800	167664436	1758	1758	1758	1758	0
42	20230731	191700	167664436	1758	1758	1758	1758	0
43	20230731	191600	167664436	1758	1758	1758	1758	0
44	20230731	191500	167664436	1758	1758	1758	1758	0
45	20230731	191400	167664436	1758	1758	1758	1758	0
46	20230731	191300	167664436	1758	1758	1758	1758	0
47	20230731	191200	167664436	1758	1758	1758	1758	0
48	20230731	191100	167664436	1758	1758	1758	1758	0
49	20230731	191000	167664436	1758	1758	1758	1758	0
50	20230731	190900	167664436	1758	1758	1758	1758	0
51	20230731	190800	167664436	1758	1758	1758	1758	0
52	20230731	190700	167664436	1758	1758	1758	1758	0
53	20230731	190600	167664436	1758	1758	1758	1758	0
54	20230731	190500	167664436	1758	1758	1758	1758	0
55	20230731	190400	167664436	1758	1758	1758	1758	0
56	20230731	190300	167664436	1758	1758	1758	1758	0
57	20230731	190200	167664436	1758	1758	1758	1758	0
58	20230731	190100	167664436	1758	1758	1758	1758	0
59	20230731	190000	167664436	1758	1758	1758	1758	0
60	20230731	185900	167664436	1758	1758	1758	1758	0
61	20230731	185800	167664436	1758	1758	1758	1758	0
62	20230731	185700	167664436	1758	1758	1758	1758	1048
63	20230731	185600	167664436	1758	1758	1758	1758	0
64	20230731	185500	167664436	1758	1758	1758	1758	0
65	20230731	185400	167664436	1758	1758	1758	1758	0
66	20230731	185300	167664436	1758	1758	1758	1758	0
67	20230731	185200	167664436	1758	1758	1758	1758	0
68	20230731	185100	167664436	1758	1758	1758	1758	0
69	20230731	185000	167664436	1758	1758	1758	1758	0
70	20230731	184900	167664436	1758	1758	1758	1758	0
71	20230731	184800	167664436	1758	1758	1758	1758	0
72	20230731	184700	167664436	1758	1758	1758	1758	0
73	20230731	184600	167664436	1758	1758	1758	1758	0
74	20230731	184500	167664436	1758	1758	1758	1758	0
75	20230731	184400	167664436	1758	1758	1758	1758	0
76	20230731	184300	167664436	1758	1758	1758	1758	0
77	20230731	184200	167664436	1758	1758	1758	1758	0
78	20230731	184100	167664436	1758	1758	1758	1758	0
79	20230731	184000	167664436	1758	1758	1758	1758	0
80	20230731	183900	167664436	1758	1758	1758	1758	0
81	20230731	183800	167664436	1758	1758	1758	1758	0
82	20230731	183700	167664436	1758	1758	1758	1758	0
83	20230731	183600	167664436	1758	1758	1758	1758	0
84	20230731	183500	167664436	1758	1758	1758	1758	0
85	20230731	183400	167664436	1758	1758	1758	1758	0
86	20230731	183300	167664436	1758	1758	1758	1758	0
87	20230731	183200	167664436	1758	1758	1758	1758	0
88	20230731	183100	167664436	1758	1758	1758	1758	0
89	20230731	183000	167664436	1758	1758	1758	1758	0
90	20230731	182900	167664436	1758	1758	1758	1758	0
91	20230731	182800	167664436	1758	1758	1758	1758	0
92	20230731	182700	167664436	1758	1758	1758	1758	1048
93	20230731	182600	167664436	1758	1758	1758	1758	0
94	20230731	182500	167664436	1758	1758	1758	1758	0
95	20230731	182400	167664436	1758	1758	1758	1758	0
96	20230731	182300	167664436	1758	1758	1758	1758	0
97	20230731	182200	167664436	1758	1758	1758	1758	0
98	20230731	182100	167664436	1758	1758	1758	1758	0
99	20230731	182000	167664436	1758	1758	1758	1758	0
100	20230731	181900	167664436	1758	1758	1758	1758	0
101	20230731	181800	167664436	1758	1758	1758	1758	0
102	20230731	181700	167664436	1758	1758	1758	1758	0
103	20230731	181600	167664436	1758	1758	1758	1758	0
104	20230731	181500	167664436	1758	1758	1758	1758	0
105	20230731	181400	167664436	1758	1758	1758	1758	0
106	20230731	181300	167664436	1758	1758	1758	1758	0
107	20230731	181200	167664436	1758	1758	1758	1758	0
108	20230731	181100	167664436	1758	1758	1758	1758	0
109	20230731	181000	167664436	1758	1758	1758	1758	0
110	20230731	180900	167664436	1758	1758	1758	1758	0
111	20230731	180800	167664436	1758	1758	1758	1758	0
112	20230731	180700	167664436	1758	1758	1758	1758	0
113	20230731	180600	167664436	1758	1758	1758	1758	0
114	20230731	180500	167664436	1758	1758	1758	1758	0
115	20230731	180400	167664436	1758	1758	1758	1758	0
116	20230731	180300	167664436	1758	1758	1758	1758	0
117	20230731	180200	167664436	1758	1758	1758	1758	0
118	20230731	180100	167664436	1758	1758	1758	1758	0
119	20230731	180000	167664436	1758	1758	1758	1758	0
120	20230731	175900	167664436	1758	1758	1758	1758	0
121	20230731	175800	167664436	1758	1758	1758	1758	0
122	20230731	175700	167664436	1758	1758	1758	1758	1048
123	20230731	175600	167664436	1758	1758	1758	1758	0
124	20230731	175500	167664436	1758	1758	1758	1758	0
125	20230731	175400	167664436	1758	1758	1758	1758	0
126	20230731	175300	167664436	1758	1758	1758	1758	0
127	20230731	175200	167664436	1758	1758	1758	1758	0
128	20230731	175100	167664436	1758	1758	1758	1758	0
129	20230731	175000	167664436	1758	1758	1758	1758	0
130	20230731	174900	167664436	1758	1758	1758	1758	0
131	20230731	174800	167664436	1758	1758	1758	1758	0
132	20230731	174700	167664436	1758	1758	1758	1758	0
133	20230731	174600	167664436	1758	1758	1758	1758	0
134	20230731	174500	167664436	1758	1758	1758	1758	0
135	20230731	174400	167664436	1758	1758	1758	1758	0
136	20230731	174300	167664436	1758	1758	1758	1758	0
137	20230731	174200	167664436	1758	1758	1758	1758	0
138	20230731	174100	167664436	1758	1758	1758	1758	0
139	20230731	174000	167664436	1758	1758	1758	1758	0
140	20230731	173900	167664436	1758	1758	1758	1758	0
141	20230731	173800	167664436	1758	1758	1758	1758	0
142	20230731	173700	167664436	1758	1758	1758	1758	0
143	20230731	173600	167664436	1758	1758	1758	1758	0
144	20230731	173500	167664436	1758	1758	1758	1758	0
145	20230731	173400	167664436	1758	1758	1758	1758	0
146	20230731	173300	167664436	1758	1758	1758	1758	0
147	20230731	173200	167664436	1758	1758	1758	1758	0
148	20230731	173100	167664436	1758	1758	1758	1758	0
149	20230731	173000	167664436	1758	1758	1758	1758	0
150	20230731	172900	167664436	1758	1758	1758	1758	0
151	20230731	172800	167664436	1758	1758	1758	1758	0
152	20230731	172700	167664436	1758	1758	1758	1758	1048
153	20230731	172600	167664436	1758	1758	1758	1758	0
154	20230731	172500	167664436	1758	1758	1758	1758	0
155	20230731	172400	167664436	1758	1758	1758	1758	0
156	20230731	172300	167664436	1758	1758	1758	1758	0
157	20230731	172200	167664436	1758	1758	1758	1758	0
158	20230731	172100	167664436	1758	1758	1758	1758	0
159	20230731	172000	167664436	1758	1758	1758	1758	0
160	20230731	171900	167664436	1758	1758	1758	1758	0
161	20230731	171800	167664436	1758	1758	1758	1758	0
162	20230731	171700	167664436	1758	1758	1758	1758	0
163	20230731	171600	167664436	1758	1758	1758	1758	0
164	20230731	171500	167664436	1758	1758	1758	1758	0
165	20230731	171400	167664436	1758	1758	1758	1758	0
166	20230731	171300	167664436	1758	1758	1758	1758	0
167	20230731	171200	167664436	1758	1758	1758	1758	0
168	20230731	171100	167664436	1758	1758	1758	1758	0
169	20230731	171000	167664436	1758	1758	1758	1758	0
170	20230731	170900	167664436	1758	1758	1758	1758	0
171	20230731	170800	167664436	1758	1758	1758	1758	0
172	20230731	170700	167664436	1758	1758	1758	1758	0
173	20230731	170600	167664436	1758	1758	1758	1758	0
174	20230731	170500	167664436	1758	1758	1758	1758	0
175	20230731	170400	167664436	1758	1758	1758	1758	0
176	20230731	170300	167664436	1758	1758	1758	1758	0
177	20230731	170200	167664436	1758	1758	1758	1758	0
178	20230731	170100	167664436	1758	1758	1758	1758	0
179	20230731	170000	167664436	1758	1758	1758	1758	0
180	20230731	165900	167664436	1758	1758	1758	1758	0
181	20230731	165800	167664436	1758	1758	1758	1758	0
182	20230731	165700	167664436	1758	1758	1758	1758	1048
183	20230731	165600	167664436	1758	1758	1758	1758	0
184	20230731	165500	167664436	1758	1758	1758	1758	0
185	20230731	165400	167664436	1758	1758	1758	1758	0
186	20230731	165300	167664436	1758	1758	1758	1758	0
187	20230731	165200	167664436	1758	1758	1758	1758	0
188	20230731	165100	167664436	1758	1758	1758	1758	0
189	20230731	165000	167664436	1758	1758	1758	1758	0
190	20230731	164900	167664436	1758	1758	1758	1758	0
191	20230731	164800	167664436	1758	1758	1758	1758	0
192	20230731	164700	167664436	1758	1758	1758	1758	0
193	20230731	164600	167664436	1758	1758	1758	1758	0
194	20230731	164500	167664436	1758	1758	1758	1758	0
195	20230731	164400	167664436	1758	1758	1758	1758	0
196	20230731	164300	167664436	1758	1758	1758	1758	0
197	20230731	164200	167664436	1758	1758	1758	1758	0
198	20230731	164100	167664436	1758	1758	1758	1758	0
199	20230731	164000	167664436	1758	1758	1758	1758	0
200	20230731	163900	167664436	1758	1758	1758	1758	0
201	20230731	163800	167664436	1758	1758	1758	1758	0
202	20230731	163700	167664436	1758	1758	1758	1758	0
203	20230731	163600	167664436	1758	1758	1758	1758	0
204	20230731	163500	167664436	1758	1758	1758	1758	0
205	20230731	163400	167664436	1758	1758	1758	1758	0
206	20230731	163300	167664436	1758	1758	1758	1758	0
207	20230731	163200	167664436	1758	1758	1758	1758	0
208	20230731	163100	167664436	1758	1758	1758	1758	0
209	20230731	163000	167664436	1758	1758	1758	1758	0
210	20230731	162900	167664436	1758	1758	1758	1758	0
211	20230731	162800	167664436	1758	1758	1758	1758	0
212	20230731	162700	167664436	1758	1758	1758	1758	1048
213	20230731	162600	167664436	1758	1758	1758	1758	0
214	20230731	162500	167664436	1758	1758	1758	1758	0
215	20230731	162400	167664436	1758	1758	1758	1758	0
216	20230731	162300	167664436	1758	1758	1758	1758	0
217	20230731	162200	167664436	1758	1758	1758	1758	0
218	20230731	162100	167664436	1758	1758	1758	1758	0
219	20230731	162000	167664436	1758	1758	1758	1758	0
220	20230731	161900	167664436	1758	1758	1758	1758	0
221	20230731	161800	167664436	1758	1758	1758	1758	0
222	20230731	161700	167664436	1758	1758	1758	1758	0
223	20230731	161600	167664436	1758	1758	1758	1758	0
224	20230731	161500	167664436	1758	1758	1758	1758	0
225	20230731	161400	167664436	1758	1758	1758	1758	0
226	20230731	161300	167664436	1758	1758	1758	1758	0
227	20230731	161200	167664436	1758	1758	1758	1758	0
228	20230731	161100	167664436	1758	1758	1758	1758	0
229	20230731	161000	167664436	1758	1758	1758	1758	0
230	20230731	160900	167664436	1758	1758	1758	1758	0
231	20230731	160800	167664436	1758	1758	1758	1758	0
232	20230731	160700	167664436	1758	1758	1758	1758	0
233	20230731	160600	167664436	1758	1758	1758	1758	0
234	20230731	160500	167664436	1758	1758	1758	1758	0
235	20230731	160400	167664436	1758	1758	1758	1758	0
236	20230731	160300	167664436	1758	1758	1758	1758	0
237	20230731	160200	167664436	1758	1758	1758	1758	0
238	20230731	160100	167664436	1758	1758	1758	1758	0
239	20230731	160000	167664436	1758	1758	1758	1758	0
240	20230731	155900	167664436	1758	1758	1758	1758	0
241	20230731	155800	167664436	1758	1758	1758	1758	0
242	20230731	155700	167664436	1758	1758	1758	1758	1048
243	20230731	155600	167664436	1758	1758	1758	1758	0
244	20230731	155500	167664436	1758	1758	1758	1758	0
245	20230731	155400	167664436	1758	1758	1758	1758	0
246	20230731	155300	167664436	1758	1758	1758	1758	0
247	20230731	155200	167664436	1758	1758	1758	1758	0
248	20230731	155100	167664436	1758	1758	1758	1758	0
249	20230731	155000	167664436	1758	1758	1758	1758	0
250	20230731	154900	167664436	1758	1758	1758	1758	0
251	20230731	154800	167664436	1758	1758	1758	1758	0
252	20230731	154700	167664436	1758	1758	1758	1758	0
253	20230731	154600	167664436	1758	1758	1758	1758	0
254	20230731	154500	167664436	1758	1758	1758	1758	0
255	20230731	154400	167664436	1758	1758	1758	1758	0
256	20230731	154300	167664436	1758	1758	1758	1758	0
257	20230731	154200	167664436	1758	1758	1758	1758	0
258	20230731	154100	167664436	1758	1758	1758	1758	0
259	20230731	154000	167664436	1758	1758	1758	1758	0
260	20230731	153900	167664436	1758	1758	1758	1758	0
261	20230731	153800	167664436	1758	1758	1758	1758	0
262	20230731	153700	167664436	1758	1758	1758	1758	0
263	20230731	153600	167664436	1758	1758	1758	1758	0
264	20230731	153500	167664436	1758	1758	1758	1758	0
265	20230731	153400	167664436	1758	1758	1758	1758	0
266	20230731	153300	167664436	1758	1758	1758	1758	0
267	20230731	153200	167664436	1758	1758	1758	1758	0
268	20230731	153100	167664436	1758	1758	1758	1758	0
269	20230731	153000	167664436	1758	1758	1758	1758	1048
270	20230731	152900	165822052	1757	1757	1757	1757	0
271	20230731	152800	165822052	1757	1757	1757	1757	0
272	20230731	152700	165822052	1757	1757	1757	1757	0
273	20230731	152600	165822052	1757	1757	1757	1757	0
274	20230731	152500	165822052	1757	1757	1757	1757	0
275	20230731	152400	165822052	1757	1757	1757	1757	0
276	20230731	152300	165822052	1757	1757	1757	1757	0
277	20230731	152200	165822052	1757	1757	1757	1757	0
278	20230731	152100	165822052	1757	1757	1757	1757	0
279	20230731	152000	165822052	1757	1757	1757	1757	0
280	20230731	151900	165822052	1757	1757	1757	1757	235
281	20230731	151800	165409157	1757	1757	1757	1757	0
282	20230731	151700	165409157	1757	1757	1757	1757	289
283	20230731	151600	164901384	1761	1761	1761	1761	0
284	20230731	151500	164901384	1761	1761	1761	1761	0
285	20230731	151400	164901384	1761	1761	1761	1761	122
286	20230731	151300	164686542	1761	1761	1761	1761	0
287	20230731	151200	164686542	1761	1760	1761	1760	100
288	20230731	151100	164510479	1760	1757	1760	1757	1310
289	20230731	151000	162205244	1757	1756	1757	1756	2322
290	20230731	150900	158127489	1756	1756	1756	1756	1
291	20230731	150800	158125733	1755	1755	1755	1755	1188
292	20230731	150700	156040793	1755	1755	1755	1755	1413
293	20230731	150600	153560978	1755	1754	1755	1754	104
294	20230731	150500	153378462	1757	1757	1757	1757	0
295	20230731	150400	153378462	1757	1757	1757	1757	0
296	20230731	150300	153378462	1757	1757	1757	1757	0
297	20230731	150200	153378462	1757	1757	1757	1757	0
298	20230731	150100	153378462	1757	1757	1757	1757	1
299	20230731	150000	153376705	1752	1752	1752	1752	323
300	20230731	145900	152810809	1757	1757	1757	1757	0
301	20230731	145800	152810809	1757	1757	1757	1757	0
302	20230731	145700	152810809	1757	1757	1757	1757	0
303	20230731	145600	152810809	1757	1757	1757	1757	0
304	20230731	145500	152810809	1757	1757	1757	1757	0
305	20230731	145400	152810809	1757	1757	1757	1757	2
306	20230731	145300	152807295	1750	1750	1750	1750	0
307	20230731	145200	152807295	1750	1750	1750	1750	0
308	20230731	145100	152807295	1750	1750	1750	1750	0
309	20230731	145000	152807295	1750	1750	1750	1750	0
310	20230731	144900	152807295	1750	1750	1750	1750	0
311	20230731	144800	152807295	1750	1750	1750	1750	0
312	20230731	144700	152807295	1750	1755	1755	1750	101
313	20230731	144600	152630045	1757	1757	1757	1757	0
314	20230731	144500	152630045	1757	1757	1757	1757	0
315	20230731	144400	152630045	1757	1757	1757	1757	0
316	20230731	144300	152630045	1757	1757	1757	1757	1
317	20230731	144200	152628288	1757	1754	1757	1754	502
318	20230731	144100	151747774	1754	1754	1754	1754	67
319	20230731	144000	151630256	1754	1753	1754	1753	220
320	20230731	143900	151244594	1753	1753	1753	1753	2
321	20230731	143800	151241088	1752	1752	1752	1752	0
322	20230731	143700	151241088	1752	1752	1752	1752	0
323	20230731	143600	151241088	1752	1752	1752	1752	0
324	20230731	143500	151241088	1752	1752	1752	1752	0
325	20230731	143400	151241088	1752	1752	1752	1752	0
326	20230731	143300	151241088	1752	1752	1752	1752	0
327	20230731	143200	151241088	1752	1752	1752	1752	0
328	20230731	143100	151241088	1752	1752	1752	1752	6
329	20230731	143000	151230576	1752	1752	1752	1752	16
330	20230731	142900	151202544	1752	1753	1753	1752	1116
331	20230731	142800	149246212	1753	1753	1753	1753	0
332	20230731	142700	149246212	1753	1753	1753	1753	0
333	20230731	142600	149246212	1753	1754	1754	1753	30
334	20230731	142500	149193603	1757	1757	1757	1757	0
335	20230731	142400	149193603	1757	1757	1757	1757	0
336	20230731	142300	149193603	1757	1757	1757	1757	0
337	20230731	142200	149193603	1757	1757	1757	1757	0
338	20230731	142100	149193603	1757	1757	1757	1757	0
339	20230731	142000	149193603	1757	1757	1757	1757	0
340	20230731	141900	149193603	1757	1757	1757	1757	0
341	20230731	141800	149193603	1757	1757	1757	1757	0
342	20230731	141700	149193603	1757	1757	1757	1757	0
343	20230731	141600	149193603	1757	1757	1757	1757	0
344	20230731	141500	149193603	1757	1757	1757	1757	0
345	20230731	141400	149193603	1757	1757	1757	1757	0
346	20230731	141300	149193603	1757	1757	1757	1757	0
347	20230731	141200	149193603	1757	1757	1757	1757	0
348	20230731	141100	149193603	1757	1757	1757	1757	500
349	20230731	141000	148315103	1758	1758	1758	1758	0
350	20230731	140900	148315103	1758	1758	1758	1758	0
351	20230731	140800	148315103	1758	1757	1758	1757	500
352	20230731	140700	147436293	1759	1759	1759	1759	0
353	20230731	140600	147436293	1759	1759	1759	1759	0
354	20230731	140500	147436293	1759	1759	1759	1759	0
355	20230731	140400	147436293	1759	1759	1759	1759	2
356	20230731	140300	147432775	1755	1755	1755	1755	700
357	20230731	140200	146204275	1754	1754	1754	1754	0
358	20230731	140100	146204275	1754	1755	1755	1754	15
359	20230731	140000	146177951	1755	1755	1755	1755	0
360	20230731	135900	146177951	1755	1755	1755	1755	10
361	20230731	135800	146160401	1755	1755	1755	1755	0
362	20230731	135700	146160401	1755	1755	1755	1755	0
363	20230731	135600	146160401	1755	1755	1755	1755	0
364	20230731	135500	146160401	1755	1755	1755	1755	0
365	20230731	135400	146160401	1755	1755	1755	1755	0
366	20230731	135300	146160401	1755	1755	1755	1755	60
367	20230731	135200	146055101	1755	1755	1755	1755	200
368	20230731	135100	145704101	1755	1755	1755	1755	0
369	20230731	135000	145704101	1755	1755	1755	1755	0
370	20230731	134900	145704101	1755	1755	1755	1755	0
371	20230731	134800	145704101	1755	1755	1755	1755	200
372	20230731	134700	145353101	1755	1755	1755	1755	0
373	20230731	134600	145353101	1755	1755	1755	1755	0
374	20230731	134500	145353101	1755	1755	1755	1755	0
375	20230731	134400	145353101	1755	1755	1755	1755	0
376	20230731	134300	145353101	1755	1755	1755	1755	0
377	20230731	134200	145353101	1755	1755	1755	1755	0
378	20230731	134100	145353101	1755	1755	1755	1755	0
379	20230731	134000	145353101	1755	1755	1755	1755	0
380	20230731	133900	145353101	1755	1755	1755	1755	0
381	20230731	133800	145353101	1755	1755	1755	1755	0
382	20230731	133700	145353101	1755	1755	1755	1755	0
383	20230731	133600	145353101	1755	1755	1755	1755	0
384	20230731	133500	145353101	1755	1755	1755	1755	0
385	20230731	133400	145353101	1755	1755	1755	1755	2
386	20230731	133300	145349591	1755	1755	1755	1755	2
387	20230731	133200	145346081	1755	1754	1755	1754	100
388	20230731	133100	145170615	1754	1754	1754	1754	0
389	20230731	133000	145170615	1754	1754	1754	1754	0
390	20230731	132900	145170615	1754	1754	1754	1754	0
391	20230731	132800	145170615	1754	1754	1754	1754	10
392	20230731	132700	145153075	1753	1753	1753	1753	0
393	20230731	132600	145153075	1753	1752	1753	1752	3089
394	20230731	132500	139739147	1749	1749	1749	1749	0
395	20230731	132400	139739147	1749	1749	1749	1749	0
396	20230731	132300	139739147	1749	1749	1749	1749	0
397	20230731	132200	139739147	1749	1749	1749	1749	0
398	20230731	132100	139739147	1749	1749	1749	1749	0
399	20230731	132000	139739147	1749	1749	1749	1749	0
400	20230731	131900	139739147	1749	1749	1749	1749	0
401	20230731	131800	139739147	1749	1749	1749	1749	1
402	20230731	131700	139737398	1750	1750	1750	1750	0
403	20230731	131600	139737398	1750	1750	1750	1750	0
404	20230731	131500	139737398	1750	1750	1750	1750	0
405	20230731	131400	139737398	1750	1751	1751	1750	623
406	20230731	131300	138646626	1752	1752	1752	1752	0
407	20230731	131200	138646626	1752	1752	1752	1752	0
408	20230731	131100	138646626	1752	1752	1752	1752	0
409	20230731	131000	138646626	1752	1752	1752	1752	33
410	20230731	130900	138588810	1753	1753	1753	1753	0
411	20230731	130800	138588810	1753	1753	1753	1753	0
412	20230731	130700	138588810	1753	1753	1753	1753	4416
413	20230731	130600	130847562	1754	1754	1754	1754	0
414	20230731	130500	130847562	1754	1754	1754	1754	0
415	20230731	130400	130847562	1754	1754	1754	1754	0
416	20230731	130300	130847562	1754	1754	1754	1754	0
417	20230731	130200	130847562	1754	1754	1754	1754	0
418	20230731	130100	130847562	1754	1754	1754	1754	2
419	20230731	130000	130844054	1754	1754	1754	1754	1
420	20230731	125900	130842300	1754	1754	1754	1754	0
421	20230731	125800	130842300	1754	1754	1754	1754	0
422	20230731	125700	130842300	1754	1754	1754	1754	0
423	20230731	125600	130842300	1754	1754	1754	1754	700
424	20230731	125500	129614500	1764	1764	1764	1764	10
425	20230731	125400	129596860	1764	1764	1764	1764	0
426	20230731	125300	129596860	1764	1764	1764	1764	0
427	20230731	125200	129596860	1764	1764	1764	1764	0
428	20230731	125100	129596860	1764	1764	1764	1764	0
429	20230731	125000	129596860	1764	1764	1764	1764	0
430	20230731	124900	129596860	1764	1764	1764	1764	0
431	20230731	124800	129596860	1764	1764	1764	1764	285
432	20230731	124700	129094120	1753	1753	1753	1753	0
433	20230731	124600	129094120	1753	1753	1753	1753	0
434	20230731	124500	129094120	1753	1753	1753	1753	0
435	20230731	124400	129094120	1753	1764	1764	1753	1092
436	20230731	124300	127179811	1754	1754	1754	1754	1834
437	20230731	124200	123962975	1755	1758	1758	1755	2087
438	20230731	124100	120300241	1765	1765	1765	1765	0
439	20230731	124000	120300241	1765	1765	1765	1765	1
440	20230731	123900	120298476	1767	1767	1767	1767	0
441	20230731	123800	120298476	1767	1767	1767	1767	0
442	20230731	123700	120298476	1767	1767	1767	1767	0
443	20230731	123600	120298476	1767	1767	1767	1767	0
444	20230731	123500	120298476	1767	1767	1767	1767	0
445	20230731	123400	120298476	1767	1767	1767	1767	0
446	20230731	123300	120298476	1767	1767	1767	1767	0
447	20230731	123200	120298476	1767	1767	1767	1767	0
448	20230731	123100	120298476	1767	1767	1767	1767	0
449	20230731	123000	120298476	1767	1767	1767	1767	0
450	20230731	122900	120298476	1767	1767	1767	1767	0
451	20230731	122800	120298476	1767	1766	1767	1764	460
452	20230731	122700	119485776	1767	1769	1769	1767	60
453	20230731	122600	119379696	1769	1769	1769	1769	5
454	20230731	122500	119370851	1770	1770	1770	1770	0
455	20230731	122400	119370851	1770	1770	1770	1770	0
456	20230731	122300	119370851	1770	1770	1770	1770	0
457	20230731	122200	119370851	1770	1770	1770	1770	0
458	20230731	122100	119370851	1770	1770	1770	1770	0
459	20230731	122000	119370851	1770	1770	1770	1770	0
460	20230731	121900	119370851	1770	1770	1770	1770	0
461	20230731	121800	119370851	1770	1770	1770	1770	0
462	20230731	121700	119370851	1770	1770	1770	1770	0
463	20230731	121600	119370851	1770	1770	1770	1770	566
464	20230731	121500	118369031	1770	1770	1770	1770	2
465	20230731	121400	118365491	1770	1760	1771	1760	1202
466	20230731	121300	116237547	1760	1760	1760	1760	25
467	20230731	121200	116193547	1760	1760	1760	1760	15
468	20230731	121100	116167147	1760	1760	1760	1760	15
469	20230731	121000	116140747	1760	1760	1760	1760	38
470	20230731	120900	116073867	1760	1760	1760	1760	1200
471	20230731	120800	113961867	1759	1759	1759	1759	0
472	20230731	120700	113961867	1759	1759	1759	1759	1000
473	20230731	120600	112202867	1758	1758	1758	1758	443
474	20230731	120500	111424073	1758	1758	1758	1758	0
475	20230731	120400	111424073	1758	1758	1758	1758	133
476	20230731	120300	111190259	1760	1760	1760	1760	0
477	20230731	120200	111190259	1760	1760	1760	1760	0
478	20230731	120100	111190259	1760	1759	1760	1759	3533
479	20230731	120000	104973661	1759	1759	1759	1759	22
480	20230731	115900	104934963	1758	1758	1758	1758	1387
481	20230731	115800	102496617	1758	1758	1758	1758	0
482	20230731	115700	102496617	1758	1758	1758	1758	0
483	20230731	115600	102496617	1758	1758	1758	1758	0
484	20230731	115500	102496617	1758	1758	1758	1758	0
485	20230731	115400	102496617	1758	1758	1758	1758	0
486	20230731	115300	102496617	1758	1758	1758	1758	4
487	20230731	115200	102489585	1758	1758	1758	1758	0
488	20230731	115100	102489585	1758	1758	1758	1758	0
489	20230731	115000	102489585	1758	1758	1758	1758	1293
490	20230731	114900	100216491	1758	1756	1758	1756	2836
491	20230731	114800	95233665	1756	1756	1756	1756	0
492	20230731	114700	95233665	1756	1756	1756	1756	2
493	20230731	114600	95230153	1753	1753	1753	1753	0
494	20230731	114500	95230153	1753	1753	1753	1753	0
495	20230731	114400	95230153	1753	1753	1753	1753	0
496	20230731	114300	95230153	1753	1753	1753	1753	0
497	20230731	114200	95230153	1753	1753	1753	1753	35
498	20230731	114100	95168798	1753	1753	1753	1753	20
499	20230731	114000	95133738	1753	1753	1753	1753	0
500	20230731	113900	95133738	1753	1753	1753	1753	0
501	20230731	113800	95133738	1753	1753	1753	1753	0
502	20230731	113700	95133738	1753	1753	1753	1753	0
503	20230731	113600	95133738	1753	1753	1753	1753	0
504	20230731	113500	95133738	1753	1753	1753	1753	835
505	20230731	113400	93669983	1756	1756	1756	1756	0
506	20230731	113300	93669983	1756	1756	1756	1756	0
507	20230731	113200	93669983	1756	1756	1756	1756	0
508	20230731	113100	93669983	1756	1756	1756	1756	0
509	20230731	113000	93669983	1756	1756	1756	1756	0
510	20230731	112900	93669983	1756	1756	1756	1756	0
511	20230731	112800	93669983	1756	1756	1756	1756	0
512	20230731	112700	93669983	1756	1756	1756	1756	0
513	20230731	112600	93669983	1756	1756	1756	1756	0
514	20230731	112500	93669983	1756	1756	1756	1756	0
515	20230731	112400	93669983	1756	1756	1756	1756	745
516	20230731	112300	92361763	1757	1757	1757	1757	0
517	20230731	112200	92361763	1757	1756	1757	1756	801
518	20230731	112100	90954407	1756	1756	1756	1756	0
519	20230731	112000	90954407	1756	1756	1756	1756	1
520	20230731	111900	90952651	1752	1752	1752	1752	0
521	20230731	111800	90952651	1752	1752	1752	1752	0
522	20230731	111700	90952651	1752	1753	1753	1752	60
523	20230731	111600	90847530	1753	1753	1753	1753	0
524	20230731	111500	90847530	1753	1753	1753	1753	0
525	20230731	111400	90847530	1753	1753	1753	1753	0
526	20230731	111300	90847530	1753	1754	1754	1753	481
527	20230731	111200	90004317	1754	1754	1754	1754	0
528	20230731	111100	90004317	1754	1754	1754	1754	0
529	20230731	111000	90004317	1754	1754	1754	1754	0
530	20230731	110900	90004317	1754	1755	1755	1754	45
531	20230731	110800	89925386	1757	1757	1757	1757	0
532	20230731	110700	89925386	1757	1757	1757	1757	0
533	20230731	110600	89925386	1757	1757	1757	1757	1
534	20230731	110500	89923629	1754	1754	1754	1754	0
535	20230731	110400	89923629	1754	1754	1754	1754	0
536	20230731	110300	89923629	1754	1754	1754	1754	1
537	20230731	110200	89921875	1757	1757	1757	1757	0
538	20230731	110100	89921875	1757	1757	1757	1757	0
539	20230731	110000	89921875	1757	1757	1757	1757	0
540	20230731	105900	89921875	1757	1757	1757	1757	0
541	20230731	105800	89921875	1757	1757	1757	1757	800
542	20230731	105700	88516275	1753	1753	1753	1753	0
543	20230731	105600	88516275	1753	1753	1753	1753	0
544	20230731	105500	88516275	1753	1753	1753	1753	0
545	20230731	105400	88516275	1753	1753	1753	1753	0
546	20230731	105300	88516275	1753	1753	1753	1753	0
547	20230731	105200	88516275	1753	1753	1753	1753	0
548	20230731	105100	88516275	1753	1753	1753	1753	0
549	20230731	105000	88516275	1753	1753	1753	1753	0
550	20230731	104900	88516275	1753	1753	1753	1753	0
551	20230731	104800	88516275	1753	1753	1753	1753	313
552	20230731	104700	87967586	1757	1757	1757	1757	0
553	20230731	104600	87967586	1757	1757	1757	1757	0
554	20230731	104500	87967586	1757	1757	1757	1757	0
555	20230731	104400	87967586	1757	1757	1757	1757	503
556	20230731	104300	87083815	1757	1757	1757	1757	0
557	20230731	104200	87083815	1757	1757	1757	1757	1200
558	20230731	104100	84975415	1757	1757	1757	1757	0
559	20230731	104000	84975415	1757	1757	1757	1757	0
560	20230731	103900	84975415	1757	1757	1757	1757	0
561	20230731	103800	84975415	1757	1757	1757	1757	0
562	20230731	103700	84975415	1757	1757	1757	1757	0
563	20230731	103600	84975415	1757	1757	1757	1757	0
564	20230731	103500	84975415	1757	1757	1757	1757	0
565	20230731	103400	84975415	1757	1757	1757	1757	0
566	20230731	103300	84975415	1757	1757	1757	1757	0
567	20230731	103200	84975415	1757	1757	1757	1757	0
568	20230731	103100	84975415	1757	1757	1757	1757	5
569	20230731	103000	84966630	1755	1755	1755	1755	726
570	20230731	102900	83692500	1755	1755	1755	1755	0
571	20230731	102800	83692500	1755	1755	1755	1755	0
572	20230731	102700	83692500	1755	1755	1755	1755	0
573	20230731	102600	83692500	1755	1755	1755	1755	0
574	20230731	102500	83692500	1755	1755	1755	1755	0
575	20230731	102400	83692500	1755	1755	1755	1755	1003
576	20230731	102300	81932235	1757	1757	1757	1757	0
577	20230731	102200	81932235	1757	1757	1757	1757	0
578	20230731	102100	81932235	1757	1757	1757	1757	10
579	20230731	102000	81914665	1759	1759	1759	1759	2
580	20230731	101900	81911147	1760	1759	1760	1759	505
581	20230731	101800	81022359	1760	1760	1760	1760	0
582	20230731	101700	81022359	1760	1760	1760	1760	0
583	20230731	101600	81022359	1760	1760	1760	1760	30
584	20230731	101500	80969559	1760	1760	1760	1760	100
585	20230731	101400	80793559	1760	1760	1760	1760	0
586	20230731	101300	80793559	1760	1752	1760	1752	10710
587	20230731	101200	62029596	1752	1752	1752	1752	2013
588	20230731	101100	58502820	1741	1747	1748	1741	4712
589	20230731	101000	50267968	1747	1747	1747	1747	1
590	20230731	100900	50266221	1740	1740	1740	1740	500
591	20230731	100800	49396221	1739	1739	1739	1739	0
592	20230731	100700	49396221	1739	1739	1739	1739	0
593	20230731	100600	49396221	1739	1746	1747	1739	2266
594	20230731	100500	45438299	1741	1739	1741	1739	949
595	20230731	100400	43786550	1737	1736	1737	1736	305
596	20230731	100300	43256993	1730	1730	1730	1730	54
597	20230731	100200	43163573	1730	1730	1730	1730	0
598	20230731	100100	43163573	1730	1730	1730	1730	50
599	20230731	100000	43077073	1729	1729	1729	1729	0
600	20230731	095900	43077073	1729	1730	1730	1729	2000
601	20230731	095800	39619034	1729	1729	1729	1729	0
602	20230731	095700	39619034	1729	1730	1730	1729	1500
603	20230731	095600	37025281	1741	1741	1741	1741	0
604	20230731	095500	37025281	1741	1741	1741	1741	22
605	20230731	095400	36986979	1729	1729	1729	1729	0
606	20230731	095300	36986979	1729	1729	1729	1729	0
607	20230731	095200	36986979	1729	1729	1729	1729	0
608	20230731	095100	36986979	1729	1729	1729	1729	0
609	20230731	095000	36986979	1729	1729	1729	1729	0
610	20230731	094900	36986979	1729	1729	1729	1729	0
611	20230731	094800	36986979	1729	1729	1729	1729	0
612	20230731	094700	36986979	1729	1729	1729	1729	0
613	20230731	094600	36986979	1729	1729	1729	1729	0
614	20230731	094500	36986979	1729	1729	1729	1729	0
615	20230731	094400	36986979	1729	1729	1729	1729	0
616	20230731	094300	36986979	1729	1729	1729	1729	1
617	20230731	094200	36985250	1746	1746	1746	1746	0
618	20230731	094100	36985250	1746	1746	1746	1746	48
619	20230731	094000	36901442	1747	1728	1747	1728	572
620	20230731	093900	35903782	1746	1746	1746	1746	0
621	20230731	093800	35903782	1746	1746	1746	1746	10
622	20230731	093700	35886322	1747	1747	1747	1747	1
623	20230731	093600	35884575	1744	1744	1744	1744	55
624	20230731	093500	35788655	1744	1745	1747	1728	257
625	20230731	093400	35340943	1747	1747	1747	1747	1
626	20230731	093300	35339196	1747	1735	1748	1727	222
627	20230731	093200	34953863	1748	1748	1748	1748	101
628	20230731	093100	34777315	1735	1735	1735	1735	0
629	20230731	093000	34777315	1735	1748	1748	1735	74
630	20230731	092900	34648912	1747	1747	1747	1747	608
631	20230731	092800	33586736	1747	1747	1747	1747	1834
632	20230731	092700	30382738	1747	1747	1747	1747	155
633	20230731	092600	30111953	1747	1746	1747	1735	174
634	20230731	092500	29808661	1746	1746	1746	1746	0
635	20230731	092400	29808661	1746	1746	1746	1746	18
636	20230731	092300	29777233	1745	1745	1745	1745	20
637	20230731	092200	29742333	1746	1742	1746	1742	200
638	20230731	092100	29393715	1734	1734	1734	1734	0
639	20230731	092000	29393715	1734	1734	1734	1734	0
640	20230731	091900	29393715	1734	1734	1734	1734	304
641	20230731	091800	28866579	1725	1725	1725	1725	3
642	20230731	091700	28861404	1723	1723	1723	1723	0
643	20230731	091600	28861404	1723	1723	1723	1723	296
644	20230731	091500	28351396	1722	1733	1733	1722	4000
645	20230731	091400	21442869	1734	1735	1735	1734	240
646	20230731	091300	21026570	1736	1742	1742	1736	1991
647	20230731	091200	17563649	1743	1745	1745	1743	1295
648	20230731	091100	15305224	1746	1748	1748	1746	3952
649	20230731	091000	8402636	1748	1748	1748	1748	0
650	20230731	090900	8402636	1748	1748	1748	1748	0
651	20230731	090800	8402636	1748	1748	1748	1748	0
652	20230731	090700	8402636	1748	1748	1748	1748	1001
653	20230731	090600	6652888	1748	1748	1748	1748	0
654	20230731	090500	6652888	1748	1748	1748	1748	267
655	20230731	090400	6186172	1748	1748	1748	1748	0
656	20230731	090300	6186172	1748	1748	1748	1748	733
657	20230731	090200	4904888	1748	1748	1748	1748	0
658	20230731	090100	4904888	1748	1748	1748	1748	0
659	20230731	090000	4904888	1748	1748	1748	1748	2806