KissMeData/168490/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200500	18536682	1956	1956	1956	1956	1000
3	20230731	200400	18536682	1956	1956	1956	1956	0
4	20230731	200300	18536682	1956	1956	1956	1956	0
5	20230731	200200	18536682	1956	1956	1956	1956	0
6	20230731	200100	18536682	1956	1956	1956	1956	0
7	20230731	200000	18536682	1956	1956	1956	1956	0
8	20230731	195900	18536682	1956	1956	1956	1956	0
9	20230731	195800	18536682	1956	1956	1956	1956	0
10	20230731	195700	18536682	1956	1956	1956	1956	0
11	20230731	195600	18536682	1956	1956	1956	1956	0
12	20230731	195500	18536682	1956	1956	1956	1956	0
13	20230731	195400	18536682	1956	1956	1956	1956	0
14	20230731	195300	18536682	1956	1956	1956	1956	0
15	20230731	195200	18536682	1956	1956	1956	1956	0
16	20230731	195100	18536682	1956	1956	1956	1956	0
17	20230731	195000	18536682	1956	1956	1956	1956	0
18	20230731	194900	18536682	1956	1956	1956	1956	0
19	20230731	194800	18536682	1956	1956	1956	1956	0
20	20230731	194700	18536682	1956	1956	1956	1956	0
21	20230731	194600	18536682	1956	1956	1956	1956	0
22	20230731	194500	18536682	1956	1956	1956	1956	0
23	20230731	194400	18536682	1956	1956	1956	1956	0
24	20230731	194300	18536682	1956	1956	1956	1956	0
25	20230731	194200	18536682	1956	1956	1956	1956	0
26	20230731	194100	18536682	1956	1956	1956	1956	0
27	20230731	194000	18536682	1956	1956	1956	1956	0
28	20230731	193900	18536682	1956	1956	1956	1956	0
29	20230731	193800	18536682	1956	1956	1956	1956	0
30	20230731	193700	18536682	1956	1956	1956	1956	0
31	20230731	193600	18536682	1956	1956	1956	1956	0
32	20230731	193500	18536682	1956	1956	1956	1956	1000
33	20230731	193400	18536682	1956	1956	1956	1956	0
34	20230731	193300	18536682	1956	1956	1956	1956	0
35	20230731	193200	18536682	1956	1956	1956	1956	0
36	20230731	193100	18536682	1956	1956	1956	1956	0
37	20230731	193000	18536682	1956	1956	1956	1956	0
38	20230731	192900	18536682	1956	1956	1956	1956	0
39	20230731	192800	18536682	1956	1956	1956	1956	0
40	20230731	192700	18536682	1956	1956	1956	1956	0
41	20230731	192600	18536682	1956	1956	1956	1956	0
42	20230731	192500	18536682	1956	1956	1956	1956	0
43	20230731	192400	18536682	1956	1956	1956	1956	0
44	20230731	192300	18536682	1956	1956	1956	1956	0
45	20230731	192200	18536682	1956	1956	1956	1956	0
46	20230731	192100	18536682	1956	1956	1956	1956	0
47	20230731	192000	18536682	1956	1956	1956	1956	0
48	20230731	191900	18536682	1956	1956	1956	1956	0
49	20230731	191800	18536682	1956	1956	1956	1956	0
50	20230731	191700	18536682	1956	1956	1956	1956	0
51	20230731	191600	18536682	1956	1956	1956	1956	0
52	20230731	191500	18536682	1956	1956	1956	1956	0
53	20230731	191400	18536682	1956	1956	1956	1956	0
54	20230731	191300	18536682	1956	1956	1956	1956	0
55	20230731	191200	18536682	1956	1956	1956	1956	0
56	20230731	191100	18536682	1956	1956	1956	1956	0
57	20230731	191000	18536682	1956	1956	1956	1956	0
58	20230731	190900	18536682	1956	1956	1956	1956	0
59	20230731	190800	18536682	1956	1956	1956	1956	0
60	20230731	190700	18536682	1956	1956	1956	1956	0
61	20230731	190600	18536682	1956	1956	1956	1956	0
62	20230731	190500	18536682	1956	1956	1956	1956	1000
63	20230731	190400	18536682	1956	1956	1956	1956	0
64	20230731	190300	18536682	1956	1956	1956	1956	0
65	20230731	190200	18536682	1956	1956	1956	1956	0
66	20230731	190100	18536682	1956	1956	1956	1956	0
67	20230731	190000	18536682	1956	1956	1956	1956	0
68	20230731	185900	18536682	1956	1956	1956	1956	0
69	20230731	185800	18536682	1956	1956	1956	1956	0
70	20230731	185700	18536682	1956	1956	1956	1956	0
71	20230731	185600	18536682	1956	1956	1956	1956	0
72	20230731	185500	18536682	1956	1956	1956	1956	0
73	20230731	185400	18536682	1956	1956	1956	1956	0
74	20230731	185300	18536682	1956	1956	1956	1956	0
75	20230731	185200	18536682	1956	1956	1956	1956	0
76	20230731	185100	18536682	1956	1956	1956	1956	0
77	20230731	185000	18536682	1956	1956	1956	1956	0
78	20230731	184900	18536682	1956	1956	1956	1956	0
79	20230731	184800	18536682	1956	1956	1956	1956	0
80	20230731	184700	18536682	1956	1956	1956	1956	0
81	20230731	184600	18536682	1956	1956	1956	1956	0
82	20230731	184500	18536682	1956	1956	1956	1956	0
83	20230731	184400	18536682	1956	1956	1956	1956	0
84	20230731	184300	18536682	1956	1956	1956	1956	0
85	20230731	184200	18536682	1956	1956	1956	1956	0
86	20230731	184100	18536682	1956	1956	1956	1956	0
87	20230731	184000	18536682	1956	1956	1956	1956	0
88	20230731	183900	18536682	1956	1956	1956	1956	0
89	20230731	183800	18536682	1956	1956	1956	1956	0
90	20230731	183700	18536682	1956	1956	1956	1956	0
91	20230731	183600	18536682	1956	1956	1956	1956	0
92	20230731	183500	18536682	1956	1956	1956	1956	1000
93	20230731	183400	18536682	1956	1956	1956	1956	0
94	20230731	183300	18536682	1956	1956	1956	1956	0
95	20230731	183200	18536682	1956	1956	1956	1956	0
96	20230731	183100	18536682	1956	1956	1956	1956	0
97	20230731	183000	18536682	1956	1956	1956	1956	0
98	20230731	182900	18536682	1956	1956	1956	1956	0
99	20230731	182800	18536682	1956	1956	1956	1956	0
100	20230731	182700	18536682	1956	1956	1956	1956	0
101	20230731	182600	18536682	1956	1956	1956	1956	0
102	20230731	182500	18536682	1956	1956	1956	1956	0
103	20230731	182400	18536682	1956	1956	1956	1956	0
104	20230731	182300	18536682	1956	1956	1956	1956	0
105	20230731	182200	18536682	1956	1956	1956	1956	0
106	20230731	182100	18536682	1956	1956	1956	1956	0
107	20230731	182000	18536682	1956	1956	1956	1956	0
108	20230731	181900	18536682	1956	1956	1956	1956	0
109	20230731	181800	18536682	1956	1956	1956	1956	0
110	20230731	181700	18536682	1956	1956	1956	1956	0
111	20230731	181600	18536682	1956	1956	1956	1956	0
112	20230731	181500	18536682	1956	1956	1956	1956	0
113	20230731	181400	18536682	1956	1956	1956	1956	0
114	20230731	181300	18536682	1956	1956	1956	1956	0
115	20230731	181200	18536682	1956	1956	1956	1956	0
116	20230731	181100	18536682	1956	1956	1956	1956	0
117	20230731	181000	18536682	1956	1956	1956	1956	0
118	20230731	180900	18536682	1956	1956	1956	1956	0
119	20230731	180800	18536682	1956	1956	1956	1956	0
120	20230731	180700	18536682	1956	1956	1956	1956	0
121	20230731	180600	18536682	1956	1956	1956	1956	0
122	20230731	180500	18536682	1956	1956	1956	1956	1000
123	20230731	180400	18536682	1956	1956	1956	1956	0
124	20230731	180300	18536682	1956	1956	1956	1956	0
125	20230731	180200	18536682	1956	1956	1956	1956	0
126	20230731	180100	18536682	1956	1956	1956	1956	0
127	20230731	180000	18536682	1956	1956	1956	1956	0
128	20230731	175900	18536682	1956	1956	1956	1956	0
129	20230731	175800	18536682	1956	1956	1956	1956	0
130	20230731	175700	18536682	1956	1956	1956	1956	0
131	20230731	175600	18536682	1956	1956	1956	1956	0
132	20230731	175500	18536682	1956	1956	1956	1956	0
133	20230731	175400	18536682	1956	1956	1956	1956	0
134	20230731	175300	18536682	1956	1956	1956	1956	0
135	20230731	175200	18536682	1956	1956	1956	1956	0
136	20230731	175100	18536682	1956	1956	1956	1956	0
137	20230731	175000	18536682	1956	1956	1956	1956	0
138	20230731	174900	18536682	1956	1956	1956	1956	0
139	20230731	174800	18536682	1956	1956	1956	1956	0
140	20230731	174700	18536682	1956	1956	1956	1956	0
141	20230731	174600	18536682	1956	1956	1956	1956	0
142	20230731	174500	18536682	1956	1956	1956	1956	0
143	20230731	174400	18536682	1956	1956	1956	1956	0
144	20230731	174300	18536682	1956	1956	1956	1956	0
145	20230731	174200	18536682	1956	1956	1956	1956	0
146	20230731	174100	18536682	1956	1956	1956	1956	0
147	20230731	174000	18536682	1956	1956	1956	1956	0
148	20230731	173900	18536682	1956	1956	1956	1956	0
149	20230731	173800	18536682	1956	1956	1956	1956	0
150	20230731	173700	18536682	1956	1956	1956	1956	0
151	20230731	173600	18536682	1956	1956	1956	1956	0
152	20230731	173500	18536682	1956	1956	1956	1956	1000
153	20230731	173400	18536682	1956	1956	1956	1956	0
154	20230731	173300	18536682	1956	1956	1956	1956	0
155	20230731	173200	18536682	1956	1956	1956	1956	0
156	20230731	173100	18536682	1956	1956	1956	1956	0
157	20230731	173000	18536682	1956	1956	1956	1956	0
158	20230731	172900	18536682	1956	1956	1956	1956	0
159	20230731	172800	18536682	1956	1956	1956	1956	0
160	20230731	172700	18536682	1956	1956	1956	1956	0
161	20230731	172600	18536682	1956	1956	1956	1956	0
162	20230731	172500	18536682	1956	1956	1956	1956	0
163	20230731	172400	18536682	1956	1956	1956	1956	0
164	20230731	172300	18536682	1956	1956	1956	1956	0
165	20230731	172200	18536682	1956	1956	1956	1956	0
166	20230731	172100	18536682	1956	1956	1956	1956	0
167	20230731	172000	18536682	1956	1956	1956	1956	0
168	20230731	171900	18536682	1956	1956	1956	1956	0
169	20230731	171800	18536682	1956	1956	1956	1956	0
170	20230731	171700	18536682	1956	1956	1956	1956	0
171	20230731	171600	18536682	1956	1956	1956	1956	0
172	20230731	171500	18536682	1956	1956	1956	1956	0
173	20230731	171400	18536682	1956	1956	1956	1956	0
174	20230731	171300	18536682	1956	1956	1956	1956	0
175	20230731	171200	18536682	1956	1956	1956	1956	0
176	20230731	171100	18536682	1956	1956	1956	1956	0
177	20230731	171000	18536682	1956	1956	1956	1956	0
178	20230731	170900	18536682	1956	1956	1956	1956	0
179	20230731	170800	18536682	1956	1956	1956	1956	0
180	20230731	170700	18536682	1956	1956	1956	1956	0
181	20230731	170600	18536682	1956	1956	1956	1956	0
182	20230731	170500	18536682	1956	1956	1956	1956	1000
183	20230731	170400	18536682	1956	1956	1956	1956	0
184	20230731	170300	18536682	1956	1956	1956	1956	0
185	20230731	170200	18536682	1956	1956	1956	1956	0
186	20230731	170100	18536682	1956	1956	1956	1956	0
187	20230731	170000	18536682	1956	1956	1956	1956	0
188	20230731	165900	18536682	1956	1956	1956	1956	0
189	20230731	165800	18536682	1956	1956	1956	1956	0
190	20230731	165700	18536682	1956	1956	1956	1956	0
191	20230731	165600	18536682	1956	1956	1956	1956	0
192	20230731	165500	18536682	1956	1956	1956	1956	0
193	20230731	165400	18536682	1956	1956	1956	1956	0
194	20230731	165300	18536682	1956	1956	1956	1956	0
195	20230731	165200	18536682	1956	1956	1956	1956	0
196	20230731	165100	18536682	1956	1956	1956	1956	0
197	20230731	165000	18536682	1956	1956	1956	1956	0
198	20230731	164900	18536682	1956	1956	1956	1956	0
199	20230731	164800	18536682	1956	1956	1956	1956	0
200	20230731	164700	18536682	1956	1956	1956	1956	0
201	20230731	164600	18536682	1956	1956	1956	1956	0
202	20230731	164500	18536682	1956	1956	1956	1956	0
203	20230731	164400	18536682	1956	1956	1956	1956	0
204	20230731	164300	18536682	1956	1956	1956	1956	0
205	20230731	164200	18536682	1956	1956	1956	1956	0
206	20230731	164100	18536682	1956	1956	1956	1956	0
207	20230731	164000	18536682	1956	1956	1956	1956	0
208	20230731	163900	18536682	1956	1956	1956	1956	0
209	20230731	163800	18536682	1956	1956	1956	1956	0
210	20230731	163700	18536682	1956	1956	1956	1956	0
211	20230731	163600	18536682	1956	1956	1956	1956	0
212	20230731	163500	18536682	1956	1956	1956	1956	1000
213	20230731	163400	18536682	1956	1956	1956	1956	0
214	20230731	163300	18536682	1956	1956	1956	1956	0
215	20230731	163200	18536682	1956	1956	1956	1956	0
216	20230731	163100	18536682	1956	1956	1956	1956	0
217	20230731	163000	18536682	1956	1956	1956	1956	0
218	20230731	162900	18536682	1956	1956	1956	1956	0
219	20230731	162800	18536682	1956	1956	1956	1956	0
220	20230731	162700	18536682	1956	1956	1956	1956	0
221	20230731	162600	18536682	1956	1956	1956	1956	0
222	20230731	162500	18536682	1956	1956	1956	1956	0
223	20230731	162400	18536682	1956	1956	1956	1956	0
224	20230731	162300	18536682	1956	1956	1956	1956	0
225	20230731	162200	18536682	1956	1956	1956	1956	0
226	20230731	162100	18536682	1956	1956	1956	1956	0
227	20230731	162000	18536682	1956	1956	1956	1956	0
228	20230731	161900	18536682	1956	1956	1956	1956	0
229	20230731	161800	18536682	1956	1956	1956	1956	0
230	20230731	161700	18536682	1956	1956	1956	1956	0
231	20230731	161600	18536682	1956	1956	1956	1956	0
232	20230731	161500	18536682	1956	1956	1956	1956	0
233	20230731	161400	18536682	1956	1956	1956	1956	0
234	20230731	161300	18536682	1956	1956	1956	1956	0
235	20230731	161200	18536682	1956	1956	1956	1956	0
236	20230731	161100	18536682	1956	1956	1956	1956	0
237	20230731	161000	18536682	1956	1956	1956	1956	0
238	20230731	160900	18536682	1956	1956	1956	1956	0
239	20230731	160800	18536682	1956	1956	1956	1956	0
240	20230731	160700	18536682	1956	1956	1956	1956	0
241	20230731	160600	18536682	1956	1956	1956	1956	0
242	20230731	160500	18536682	1956	1956	1956	1956	1000
243	20230731	160400	18536682	1956	1956	1956	1956	0
244	20230731	160300	18536682	1956	1956	1956	1956	0
245	20230731	160200	18536682	1956	1956	1956	1956	0
246	20230731	160100	18536682	1956	1956	1956	1956	0
247	20230731	160000	18536682	1956	1956	1956	1956	0
248	20230731	155900	18536682	1956	1956	1956	1956	0
249	20230731	155800	18536682	1956	1956	1956	1956	0
250	20230731	155700	18536682	1956	1956	1956	1956	0
251	20230731	155600	18536682	1956	1956	1956	1956	0
252	20230731	155500	18536682	1956	1956	1956	1956	0
253	20230731	155400	18536682	1956	1956	1956	1956	0
254	20230731	155300	18536682	1956	1956	1956	1956	0
255	20230731	155200	18536682	1956	1956	1956	1956	0
256	20230731	155100	18536682	1956	1956	1956	1956	0
257	20230731	155000	18536682	1956	1956	1956	1956	0
258	20230731	154900	18536682	1956	1956	1956	1956	0
259	20230731	154800	18536682	1956	1956	1956	1956	0
260	20230731	154700	18536682	1956	1956	1956	1956	0
261	20230731	154600	18536682	1956	1956	1956	1956	0
262	20230731	154500	18536682	1956	1956	1956	1956	0
263	20230731	154400	18536682	1956	1956	1956	1956	0
264	20230731	154300	18536682	1956	1956	1956	1956	0
265	20230731	154200	18536682	1956	1956	1956	1956	0
266	20230731	154100	18536682	1956	1956	1956	1956	0
267	20230731	154000	18536682	1956	1956	1956	1956	0
268	20230731	153900	18536682	1956	1956	1956	1956	0
269	20230731	153800	18536682	1956	1956	1956	1956	0
270	20230731	153700	18536682	1956	1956	1956	1956	0
271	20230731	153600	18536682	1956	1956	1956	1956	0
272	20230731	153500	18536682	1956	1956	1956	1956	1000
273	20230731	153400	18536682	1956	1956	1956	1956	0
274	20230731	153300	18536682	1956	1956	1956	1956	0
275	20230731	153200	18536682	1956	1956	1956	1956	0
276	20230731	153100	18536682	1956	1956	1956	1956	0
277	20230731	153000	18536682	1956	1956	1956	1956	1000
278	20230731	152900	16580682	1957	1957	1957	1957	0
279	20230731	152800	16580682	1957	1957	1957	1957	0
280	20230731	152700	16580682	1957	1957	1957	1957	0
281	20230731	152600	16580682	1957	1957	1957	1957	0
282	20230731	152500	16580682	1957	1957	1957	1957	0
283	20230731	152400	16580682	1957	1957	1957	1957	0
284	20230731	152300	16580682	1957	1957	1957	1957	0
285	20230731	152200	16580682	1957	1957	1957	1957	0
286	20230731	152100	16580682	1957	1957	1957	1957	0
287	20230731	152000	16580682	1957	1957	1957	1957	0
288	20230731	151900	16580682	1957	1957	1957	1957	0
289	20230731	151800	16580682	1957	1957	1957	1957	0
290	20230731	151700	16580682	1957	1957	1957	1957	0
291	20230731	151600	16580682	1957	1957	1957	1957	0
292	20230731	151500	16580682	1957	1957	1957	1957	0
293	20230731	151400	16580682	1957	1957	1957	1957	0
294	20230731	151300	16580682	1957	1957	1957	1957	0
295	20230731	151200	16580682	1957	1957	1957	1957	0
296	20230731	151100	16580682	1957	1957	1957	1957	0
297	20230731	151000	16580682	1957	1957	1957	1957	0
298	20230731	150900	16580682	1957	1957	1957	1957	0
299	20230731	150800	16580682	1957	1957	1957	1957	0
300	20230731	150700	16580682	1957	1957	1957	1957	0
301	20230731	150600	16580682	1957	1957	1957	1957	0
302	20230731	150500	16580682	1957	1957	1957	1957	0
303	20230731	150400	16580682	1957	1957	1957	1957	0
304	20230731	150300	16580682	1957	1957	1957	1957	0
305	20230731	150200	16580682	1957	1957	1957	1957	0
306	20230731	150100	16580682	1957	1957	1957	1957	0
307	20230731	150000	16580682	1957	1957	1957	1957	1678
308	20230731	145900	13296836	1957	1957	1957	1957	0
309	20230731	145800	13296836	1957	1957	1957	1957	0
310	20230731	145700	13296836	1957	1957	1957	1957	0
311	20230731	145600	13296836	1957	1957	1957	1957	0
312	20230731	145500	13296836	1957	1957	1957	1957	0
313	20230731	145400	13296836	1957	1957	1957	1957	0
314	20230731	145300	13296836	1957	1957	1957	1957	0
315	20230731	145200	13296836	1957	1957	1957	1957	0
316	20230731	145100	13296836	1957	1957	1957	1957	0
317	20230731	145000	13296836	1957	1957	1957	1957	0
318	20230731	144900	13296836	1957	1957	1957	1957	0
319	20230731	144800	13296836	1957	1957	1957	1957	0
320	20230731	144700	13296836	1957	1957	1957	1957	0
321	20230731	144600	13296836	1957	1957	1957	1957	0
322	20230731	144500	13296836	1957	1957	1957	1957	0
323	20230731	144400	13296836	1957	1957	1957	1957	0
324	20230731	144300	13296836	1957	1957	1957	1957	0
325	20230731	144200	13296836	1957	1957	1957	1957	0
326	20230731	144100	13296836	1957	1957	1957	1957	0
327	20230731	144000	13296836	1957	1957	1957	1957	0
328	20230731	143900	13296836	1957	1957	1957	1957	0
329	20230731	143800	13296836	1957	1957	1957	1957	0
330	20230731	143700	13296836	1957	1957	1957	1957	0
331	20230731	143600	13296836	1957	1957	1957	1957	0
332	20230731	143500	13296836	1957	1957	1957	1957	0
333	20230731	143400	13296836	1957	1957	1957	1957	0
334	20230731	143300	13296836	1957	1957	1957	1957	0
335	20230731	143200	13296836	1957	1957	1957	1957	0
336	20230731	143100	13296836	1957	1957	1957	1957	0
337	20230731	143000	13296836	1957	1957	1957	1957	1477
338	20230731	142900	10406347	1958	1958	1958	1958	0
339	20230731	142800	10406347	1958	1958	1958	1958	0
340	20230731	142700	10406347	1958	1958	1958	1958	0
341	20230731	142600	10406347	1958	1958	1958	1958	0
342	20230731	142500	10406347	1958	1958	1958	1958	0
343	20230731	142400	10406347	1958	1958	1958	1958	0
344	20230731	142300	10406347	1958	1958	1958	1958	0
345	20230731	142200	10406347	1958	1958	1958	1958	0
346	20230731	142100	10406347	1958	1958	1958	1958	0
347	20230731	142000	10406347	1958	1958	1958	1958	0
348	20230731	141900	10406347	1958	1958	1958	1958	0
349	20230731	141800	10406347	1958	1958	1958	1958	0
350	20230731	141700	10406347	1958	1958	1958	1958	0
351	20230731	141600	10406347	1958	1958	1958	1958	0
352	20230731	141500	10406347	1958	1958	1958	1958	0
353	20230731	141400	10406347	1958	1958	1958	1958	0
354	20230731	141300	10406347	1958	1958	1958	1958	0
355	20230731	141200	10406347	1958	1958	1958	1958	0
356	20230731	141100	10406347	1958	1958	1958	1958	0
357	20230731	141000	10406347	1958	1958	1958	1958	0
358	20230731	140900	10406347	1958	1958	1958	1958	0
359	20230731	140800	10406347	1958	1958	1958	1958	0
360	20230731	140700	10406347	1958	1958	1958	1958	0
361	20230731	140600	10406347	1958	1958	1958	1958	0
362	20230731	140500	10406347	1958	1958	1958	1958	0
363	20230731	140400	10406347	1958	1958	1958	1958	0
364	20230731	140300	10406347	1958	1958	1958	1958	0
365	20230731	140200	10406347	1958	1958	1958	1958	0
366	20230731	140100	10406347	1958	1958	1958	1958	0
367	20230731	140000	10406347	1958	1958	1958	1958	2710
368	20230731	135900	5100167	1957	1957	1957	1957	0
369	20230731	135800	5100167	1957	1957	1957	1957	0
370	20230731	135700	5100167	1957	1957	1957	1957	0
371	20230731	135600	5100167	1957	1957	1957	1957	0
372	20230731	135500	5100167	1957	1957	1957	1957	0
373	20230731	135400	5100167	1957	1957	1957	1957	0
374	20230731	135300	5100167	1957	1957	1957	1957	0
375	20230731	135200	5100167	1957	1957	1957	1957	0
376	20230731	135100	5100167	1957	1957	1957	1957	0
377	20230731	135000	5100167	1957	1957	1957	1957	0
378	20230731	134900	5100167	1957	1957	1957	1957	0
379	20230731	134800	5100167	1957	1957	1957	1957	0
380	20230731	134700	5100167	1957	1957	1957	1957	0
381	20230731	134600	5100167	1957	1957	1957	1957	0
382	20230731	134500	5100167	1957	1957	1957	1957	0
383	20230731	134400	5100167	1957	1957	1957	1957	0
384	20230731	134300	5100167	1957	1957	1957	1957	0
385	20230731	134200	5100167	1957	1957	1957	1957	0
386	20230731	134100	5100167	1957	1957	1957	1957	0
387	20230731	134000	5100167	1957	1957	1957	1957	0
388	20230731	133900	5100167	1957	1957	1957	1957	0
389	20230731	133800	5100167	1957	1957	1957	1957	0
390	20230731	133700	5100167	1957	1957	1957	1957	0
391	20230731	133600	5100167	1957	1957	1957	1957	0
392	20230731	133500	5100167	1957	1957	1957	1957	0
393	20230731	133400	5100167	1957	1957	1957	1957	0
394	20230731	133300	5100167	1957	1957	1957	1957	0
395	20230731	133200	5100167	1957	1957	1957	1957	0
396	20230731	133100	5100167	1957	1957	1957	1957	0
397	20230731	133000	5100167	1957	1957	1957	1957	50
398	20230731	132900	5002317	1960	1960	1960	1960	0
399	20230731	132800	5002317	1960	1960	1960	1960	0
400	20230731	132700	5002317	1960	1960	1960	1960	0
401	20230731	132600	5002317	1960	1960	1960	1960	0
402	20230731	132500	5002317	1960	1960	1960	1960	0
403	20230731	132400	5002317	1960	1960	1960	1960	0
404	20230731	132300	5002317	1960	1960	1960	1960	0
405	20230731	132200	5002317	1960	1960	1960	1960	0
406	20230731	132100	5002317	1960	1960	1960	1960	0
407	20230731	132000	5002317	1960	1960	1960	1960	0
408	20230731	131900	5002317	1960	1960	1960	1960	0
409	20230731	131800	5002317	1960	1960	1960	1960	0
410	20230731	131700	5002317	1960	1960	1960	1960	0
411	20230731	131600	5002317	1960	1960	1960	1960	0
412	20230731	131500	5002317	1960	1960	1960	1960	0
413	20230731	131400	5002317	1960	1960	1960	1960	0
414	20230731	131300	5002317	1960	1960	1960	1960	0
415	20230731	131200	5002317	1960	1960	1960	1960	0
416	20230731	131100	5002317	1960	1960	1960	1960	0
417	20230731	131000	5002317	1960	1960	1960	1960	0
418	20230731	130900	5002317	1960	1960	1960	1960	0
419	20230731	130800	5002317	1960	1960	1960	1960	0
420	20230731	130700	5002317	1960	1960	1960	1960	0
421	20230731	130600	5002317	1960	1960	1960	1960	0
422	20230731	130500	5002317	1960	1960	1960	1960	0
423	20230731	130400	5002317	1960	1960	1960	1960	0
424	20230731	130300	5002317	1960	1960	1960	1960	0
425	20230731	130200	5002317	1960	1960	1960	1960	0
426	20230731	130100	5002317	1960	1960	1960	1960	0
427	20230731	130000	5002317	1960	1960	1960	1960	0
428	20230731	125900	5002317	1960	1960	1960	1960	0
429	20230731	125800	5002317	1960	1960	1960	1960	0
430	20230731	125700	5002317	1960	1960	1960	1960	0
431	20230731	125600	5002317	1960	1960	1960	1960	0
432	20230731	125500	5002317	1960	1960	1960	1960	0
433	20230731	125400	5002317	1960	1960	1960	1960	0
434	20230731	125300	5002317	1960	1960	1960	1960	0
435	20230731	125200	5002317	1960	1960	1960	1960	0
436	20230731	125100	5002317	1960	1960	1960	1960	0
437	20230731	125000	5002317	1960	1960	1960	1960	0
438	20230731	124900	5002317	1960	1960	1960	1960	0
439	20230731	124800	5002317	1960	1960	1960	1960	0
440	20230731	124700	5002317	1960	1960	1960	1960	0
441	20230731	124600	5002317	1960	1960	1960	1960	0
442	20230731	124500	5002317	1960	1960	1960	1960	0
443	20230731	124400	5002317	1960	1960	1960	1960	0
444	20230731	124300	5002317	1960	1960	1960	1960	0
445	20230731	124200	5002317	1960	1960	1960	1960	0
446	20230731	124100	5002317	1960	1960	1960	1960	0
447	20230731	124000	5002317	1960	1960	1960	1960	0
448	20230731	123900	5002317	1960	1960	1960	1960	0
449	20230731	123800	5002317	1960	1960	1960	1960	0
450	20230731	123700	5002317	1960	1960	1960	1960	0
451	20230731	123600	5002317	1960	1960	1960	1960	0
452	20230731	123500	5002317	1960	1960	1960	1960	0
453	20230731	123400	5002317	1960	1960	1960	1960	0
454	20230731	123300	5002317	1960	1960	1960	1960	0
455	20230731	123200	5002317	1960	1960	1960	1960	0
456	20230731	123100	5002317	1960	1960	1960	1960	0
457	20230731	123000	5002317	1960	1960	1960	1960	0
458	20230731	122900	5002317	1960	1960	1960	1960	0
459	20230731	122800	5002317	1960	1960	1960	1960	0
460	20230731	122700	5002317	1960	1960	1960	1960	0
461	20230731	122600	5002317	1960	1960	1960	1960	0
462	20230731	122500	5002317	1960	1960	1960	1960	0
463	20230731	122400	5002317	1960	1960	1960	1960	0
464	20230731	122300	5002317	1960	1960	1960	1960	0
465	20230731	122200	5002317	1960	1960	1960	1960	0
466	20230731	122100	5002317	1960	1960	1960	1960	0
467	20230731	122000	5002317	1960	1960	1960	1960	0
468	20230731	121900	5002317	1960	1960	1960	1960	0
469	20230731	121800	5002317	1960	1960	1960	1960	0
470	20230731	121700	5002317	1960	1960	1960	1960	0
471	20230731	121600	5002317	1960	1960	1960	1960	0
472	20230731	121500	5002317	1960	1960	1960	1960	0
473	20230731	121400	5002317	1960	1960	1960	1960	0
474	20230731	121300	5002317	1960	1960	1960	1960	0
475	20230731	121200	5002317	1960	1960	1960	1960	0
476	20230731	121100	5002317	1960	1960	1960	1960	0
477	20230731	121000	5002317	1960	1960	1960	1960	0
478	20230731	120900	5002317	1960	1960	1960	1960	0
479	20230731	120800	5002317	1960	1960	1960	1960	0
480	20230731	120700	5002317	1960	1960	1960	1960	0
481	20230731	120600	5002317	1960	1960	1960	1960	0
482	20230731	120500	5002317	1960	1960	1960	1960	0
483	20230731	120400	5002317	1960	1960	1960	1960	0
484	20230731	120300	5002317	1960	1960	1960	1960	0
485	20230731	120200	5002317	1960	1960	1960	1960	0
486	20230731	120100	5002317	1960	1960	1960	1960	0
487	20230731	120000	5002317	1960	1960	1960	1960	0
488	20230731	115900	5002317	1960	1960	1960	1960	0
489	20230731	115800	5002317	1960	1960	1960	1960	0
490	20230731	115700	5002317	1960	1960	1960	1960	0
491	20230731	115600	5002317	1960	1960	1960	1960	0
492	20230731	115500	5002317	1960	1960	1960	1960	0
493	20230731	115400	5002317	1960	1960	1960	1960	0
494	20230731	115300	5002317	1960	1960	1960	1960	0
495	20230731	115200	5002317	1960	1960	1960	1960	0
496	20230731	115100	5002317	1960	1960	1960	1960	0
497	20230731	115000	5002317	1960	1960	1960	1960	0
498	20230731	114900	5002317	1960	1960	1960	1960	0
499	20230731	114800	5002317	1960	1960	1960	1960	0
500	20230731	114700	5002317	1960	1960	1960	1960	0
501	20230731	114600	5002317	1960	1960	1960	1960	0
502	20230731	114500	5002317	1960	1960	1960	1960	0
503	20230731	114400	5002317	1960	1960	1960	1960	0
504	20230731	114300	5002317	1960	1960	1960	1960	0
505	20230731	114200	5002317	1960	1960	1960	1960	0
506	20230731	114100	5002317	1960	1960	1960	1960	0
507	20230731	114000	5002317	1960	1960	1960	1960	0
508	20230731	113900	5002317	1960	1960	1960	1960	0
509	20230731	113800	5002317	1960	1960	1960	1960	0
510	20230731	113700	5002317	1960	1960	1960	1960	0
511	20230731	113600	5002317	1960	1960	1960	1960	0
512	20230731	113500	5002317	1960	1960	1960	1960	0
513	20230731	113400	5002317	1960	1960	1960	1960	0
514	20230731	113300	5002317	1960	1960	1960	1960	0
515	20230731	113200	5002317	1960	1960	1960	1960	0
516	20230731	113100	5002317	1960	1960	1960	1960	0
517	20230731	113000	5002317	1960	1960	1960	1960	5
518	20230731	112900	4992517	1953	1953	1953	1953	0
519	20230731	112800	4992517	1953	1953	1953	1953	0
520	20230731	112700	4992517	1953	1953	1953	1953	0
521	20230731	112600	4992517	1953	1953	1953	1953	0
522	20230731	112500	4992517	1953	1953	1953	1953	0
523	20230731	112400	4992517	1953	1953	1953	1953	0
524	20230731	112300	4992517	1953	1953	1953	1953	0
525	20230731	112200	4992517	1953	1953	1953	1953	0
526	20230731	112100	4992517	1953	1953	1953	1953	0
527	20230731	112000	4992517	1953	1953	1953	1953	0
528	20230731	111900	4992517	1953	1953	1953	1953	0
529	20230731	111800	4992517	1953	1953	1953	1953	0
530	20230731	111700	4992517	1953	1953	1953	1953	0
531	20230731	111600	4992517	1953	1953	1953	1953	0
532	20230731	111500	4992517	1953	1953	1953	1953	0
533	20230731	111400	4992517	1953	1953	1953	1953	0
534	20230731	111300	4992517	1953	1953	1953	1953	0
535	20230731	111200	4992517	1953	1953	1953	1953	0
536	20230731	111100	4992517	1953	1953	1953	1953	0
537	20230731	111000	4992517	1953	1953	1953	1953	0
538	20230731	110900	4992517	1953	1953	1953	1953	0
539	20230731	110800	4992517	1953	1953	1953	1953	0
540	20230731	110700	4992517	1953	1953	1953	1953	0
541	20230731	110600	4992517	1953	1953	1953	1953	0
542	20230731	110500	4992517	1953	1953	1953	1953	0
543	20230731	110400	4992517	1953	1953	1953	1953	0
544	20230731	110300	4992517	1953	1953	1953	1953	0
545	20230731	110200	4992517	1953	1953	1953	1953	0
546	20230731	110100	4992517	1953	1953	1953	1953	0
547	20230731	110000	4992517	1953	1953	1953	1953	0
548	20230731	105900	4992517	1953	1953	1953	1953	0
549	20230731	105800	4992517	1953	1953	1953	1953	0
550	20230731	105700	4992517	1953	1953	1953	1953	0
551	20230731	105600	4992517	1953	1953	1953	1953	0
552	20230731	105500	4992517	1953	1953	1953	1953	0
553	20230731	105400	4992517	1953	1953	1953	1953	0
554	20230731	105300	4992517	1953	1953	1953	1953	0
555	20230731	105200	4992517	1953	1953	1953	1953	0
556	20230731	105100	4992517	1953	1953	1953	1953	0
557	20230731	105000	4992517	1953	1953	1953	1953	0
558	20230731	104900	4992517	1953	1953	1953	1953	0
559	20230731	104800	4992517	1953	1953	1953	1953	0
560	20230731	104700	4992517	1953	1953	1953	1953	0
561	20230731	104600	4992517	1953	1953	1953	1953	0
562	20230731	104500	4992517	1953	1953	1953	1953	0
563	20230731	104400	4992517	1953	1953	1953	1953	0
564	20230731	104300	4992517	1953	1953	1953	1953	0
565	20230731	104200	4992517	1953	1953	1953	1953	0
566	20230731	104100	4992517	1953	1953	1953	1953	0
567	20230731	104000	4992517	1953	1953	1953	1953	0
568	20230731	103900	4992517	1953	1953	1953	1953	0
569	20230731	103800	4992517	1953	1953	1953	1953	0
570	20230731	103700	4992517	1953	1953	1953	1953	0
571	20230731	103600	4992517	1953	1953	1953	1953	0
572	20230731	103500	4992517	1953	1953	1953	1953	0
573	20230731	103400	4992517	1953	1953	1953	1953	0
574	20230731	103300	4992517	1953	1953	1953	1953	0
575	20230731	103200	4992517	1953	1953	1953	1953	0
576	20230731	103100	4992517	1953	1953	1953	1953	0
577	20230731	103000	4992517	1953	1953	1953	1953	2517
578	20230731	102900	76816	1969	1969	1969	1969	0
579	20230731	102800	76816	1969	1969	1969	1969	0
580	20230731	102700	76816	1969	1969	1969	1969	0
581	20230731	102600	76816	1969	1969	1969	1969	0
582	20230731	102500	76816	1969	1969	1969	1969	0
583	20230731	102400	76816	1969	1969	1969	1969	0
584	20230731	102300	76816	1969	1969	1969	1969	0
585	20230731	102200	76816	1969	1969	1969	1969	0
586	20230731	102100	76816	1969	1969	1969	1969	0
587	20230731	102000	76816	1969	1969	1969	1969	0
588	20230731	101900	76816	1969	1969	1969	1969	0
589	20230731	101800	76816	1969	1969	1969	1969	0
590	20230731	101700	76816	1969	1969	1969	1969	0
591	20230731	101600	76816	1969	1969	1969	1969	0
592	20230731	101500	76816	1969	1969	1969	1969	0
593	20230731	101400	76816	1969	1969	1969	1969	0
594	20230731	101300	76816	1969	1969	1969	1969	0
595	20230731	101200	76816	1969	1969	1969	1969	0
596	20230731	101100	76816	1969	1969	1969	1969	0
597	20230731	101000	76816	1969	1969	1969	1969	0
598	20230731	100900	76816	1969	1969	1969	1969	0
599	20230731	100800	76816	1969	1969	1969	1969	0
600	20230731	100700	76816	1969	1969	1969	1969	0
601	20230731	100600	76816	1969	1969	1969	1969	0
602	20230731	100500	76816	1969	1969	1969	1969	0
603	20230731	100400	76816	1969	1969	1969	1969	0
604	20230731	100300	76816	1969	1969	1969	1969	0
605	20230731	100200	76816	1969	1969	1969	1969	0
606	20230731	100100	76816	1969	1969	1969	1969	0
607	20230731	100000	76816	1969	1969	1969	1969	14
608	20230731	095900	49250	1970	1970	1970	1970	0
609	20230731	095800	49250	1970	1970	1970	1970	0
610	20230731	095700	49250	1970	1970	1970	1970	0
611	20230731	095600	49250	1970	1970	1970	1970	0
612	20230731	095500	49250	1970	1970	1970	1970	0
613	20230731	095400	49250	1970	1970	1970	1970	0
614	20230731	095300	49250	1970	1970	1970	1970	0
615	20230731	095200	49250	1970	1970	1970	1970	0
616	20230731	095100	49250	1970	1970	1970	1970	0
617	20230731	095000	49250	1970	1970	1970	1970	0
618	20230731	094900	49250	1970	1970	1970	1970	0
619	20230731	094800	49250	1970	1970	1970	1970	0
620	20230731	094700	49250	1970	1970	1970	1970	0
621	20230731	094600	49250	1970	1970	1970	1970	0
622	20230731	094500	49250	1970	1970	1970	1970	0
623	20230731	094400	49250	1970	1970	1970	1970	0
624	20230731	094300	49250	1970	1970	1970	1970	0
625	20230731	094200	49250	1970	1970	1970	1970	0
626	20230731	094100	49250	1970	1970	1970	1970	0
627	20230731	094000	49250	1970	1970	1970	1970	0
628	20230731	093900	49250	1970	1970	1970	1970	0
629	20230731	093800	49250	1970	1970	1970	1970	0
630	20230731	093700	49250	1970	1970	1970	1970	0
631	20230731	093600	49250	1970	1970	1970	1970	0
632	20230731	093500	49250	1970	1970	1970	1970	0
633	20230731	093400	49250	1970	1970	1970	1970	0
634	20230731	093300	49250	1970	1970	1970	1970	0
635	20230731	093200	49250	1970	1970	1970	1970	0
636	20230731	093100	49250	1970	1970	1970	1970	0
637	20230731	093000	49250	1970	1970	1970	1970	0
638	20230731	092900	49250	1970	1970	1970	1970	0
639	20230731	092800	49250	1970	1970	1970	1970	0
640	20230731	092700	49250	1970	1970	1970	1970	0
641	20230731	092600	49250	1970	1970	1970	1970	0
642	20230731	092500	49250	1970	1970	1970	1970	0
643	20230731	092400	49250	1970	1970	1970	1970	0
644	20230731	092300	49250	1970	1970	1970	1970	0
645	20230731	092200	49250	1970	1970	1970	1970	0
646	20230731	092100	49250	1970	1970	1970	1970	0
647	20230731	092000	49250	1970	1970	1970	1970	0
648	20230731	091900	49250	1970	1970	1970	1970	0
649	20230731	091800	49250	1970	1970	1970	1970	0
650	20230731	091700	49250	1970	1970	1970	1970	0
651	20230731	091600	49250	1970	1970	1970	1970	0
652	20230731	091500	49250	1970	1970	1970	1970	0
653	20230731	091400	49250	1970	1970	1970	1970	0
654	20230731	091300	49250	1970	1970	1970	1970	0
655	20230731	091200	49250	1970	1970	1970	1970	0
656	20230731	091100	49250	1970	1970	1970	1970	0
657	20230731	091000	49250	1970	1970	1970	1970	0
658	20230731	090900	49250	1970	1970	1970	1970	0
659	20230731	090800	49250	1970	1970	1970	1970	0
660	20230731	090700	49250	1970	1970	1970	1970	0
661	20230731	090600	49250	1970	1970	1970	1970	0
662	20230731	090500	49250	1970	1970	1970	1970	0
663	20230731	090400	49250	1970	1970	1970	1970	0
664	20230731	090300	49250	1970	1970	1970	1970	0
665	20230731	090200	49250	1970	1970	1970	1970	0
666	20230731	090100	49250	1970	1970	1970	1970	0
667	20230731	090000	49250	1970	1970	1970	1970	25