KissMeData/264850/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202800	197608325	2435	2435	2435	2435	216
3	20230731	202700	197608325	2435	2435	2435	2435	0
4	20230731	202600	197608325	2435	2435	2435	2435	0
5	20230731	202500	197608325	2435	2435	2435	2435	0
6	20230731	202400	197608325	2435	2435	2435	2435	0
7	20230731	202300	197608325	2435	2435	2435	2435	0
8	20230731	202200	197608325	2435	2435	2435	2435	0
9	20230731	202100	197608325	2435	2435	2435	2435	0
10	20230731	202000	197608325	2435	2435	2435	2435	0
11	20230731	201900	197608325	2435	2435	2435	2435	0
12	20230731	201800	197608325	2435	2435	2435	2435	0
13	20230731	201700	197608325	2435	2435	2435	2435	0
14	20230731	201600	197608325	2435	2435	2435	2435	0
15	20230731	201500	197608325	2435	2435	2435	2435	0
16	20230731	201400	197608325	2435	2435	2435	2435	0
17	20230731	201300	197608325	2435	2435	2435	2435	0
18	20230731	201200	197608325	2435	2435	2435	2435	0
19	20230731	201100	197608325	2435	2435	2435	2435	0
20	20230731	201000	197608325	2435	2435	2435	2435	0
21	20230731	200900	197608325	2435	2435	2435	2435	0
22	20230731	200800	197608325	2435	2435	2435	2435	0
23	20230731	200700	197608325	2435	2435	2435	2435	0
24	20230731	200600	197608325	2435	2435	2435	2435	0
25	20230731	200500	197608325	2435	2435	2435	2435	0
26	20230731	200400	197608325	2435	2435	2435	2435	0
27	20230731	200300	197608325	2435	2435	2435	2435	0
28	20230731	200200	197608325	2435	2435	2435	2435	0
29	20230731	200100	197608325	2435	2435	2435	2435	0
30	20230731	200000	197608325	2435	2435	2435	2435	0
31	20230731	195900	197608325	2435	2435	2435	2435	0
32	20230731	195800	197608325	2435	2435	2435	2435	216
33	20230731	195700	197608325	2435	2435	2435	2435	0
34	20230731	195600	197608325	2435	2435	2435	2435	0
35	20230731	195500	197608325	2435	2435	2435	2435	0
36	20230731	195400	197608325	2435	2435	2435	2435	0
37	20230731	195300	197608325	2435	2435	2435	2435	0
38	20230731	195200	197608325	2435	2435	2435	2435	0
39	20230731	195100	197608325	2435	2435	2435	2435	0
40	20230731	195000	197608325	2435	2435	2435	2435	0
41	20230731	194900	197608325	2435	2435	2435	2435	0
42	20230731	194800	197608325	2435	2435	2435	2435	0
43	20230731	194700	197608325	2435	2435	2435	2435	0
44	20230731	194600	197608325	2435	2435	2435	2435	0
45	20230731	194500	197608325	2435	2435	2435	2435	0
46	20230731	194400	197608325	2435	2435	2435	2435	0
47	20230731	194300	197608325	2435	2435	2435	2435	0
48	20230731	194200	197608325	2435	2435	2435	2435	0
49	20230731	194100	197608325	2435	2435	2435	2435	0
50	20230731	194000	197608325	2435	2435	2435	2435	0
51	20230731	193900	197608325	2435	2435	2435	2435	0
52	20230731	193800	197608325	2435	2435	2435	2435	0
53	20230731	193700	197608325	2435	2435	2435	2435	0
54	20230731	193600	197608325	2435	2435	2435	2435	0
55	20230731	193500	197608325	2435	2435	2435	2435	0
56	20230731	193400	197608325	2435	2435	2435	2435	0
57	20230731	193300	197608325	2435	2435	2435	2435	0
58	20230731	193200	197608325	2435	2435	2435	2435	0
59	20230731	193100	197608325	2435	2435	2435	2435	0
60	20230731	193000	197608325	2435	2435	2435	2435	0
61	20230731	192900	197608325	2435	2435	2435	2435	0
62	20230731	192800	197608325	2435	2435	2435	2435	216
63	20230731	192700	197608325	2435	2435	2435	2435	0
64	20230731	192600	197608325	2435	2435	2435	2435	0
65	20230731	192500	197608325	2435	2435	2435	2435	0
66	20230731	192400	197608325	2435	2435	2435	2435	0
67	20230731	192300	197608325	2435	2435	2435	2435	0
68	20230731	192200	197608325	2435	2435	2435	2435	0
69	20230731	192100	197608325	2435	2435	2435	2435	0
70	20230731	192000	197608325	2435	2435	2435	2435	0
71	20230731	191900	197608325	2435	2435	2435	2435	0
72	20230731	191800	197608325	2435	2435	2435	2435	0
73	20230731	191700	197608325	2435	2435	2435	2435	0
74	20230731	191600	197608325	2435	2435	2435	2435	0
75	20230731	191500	197608325	2435	2435	2435	2435	0
76	20230731	191400	197608325	2435	2435	2435	2435	0
77	20230731	191300	197608325	2435	2435	2435	2435	0
78	20230731	191200	197608325	2435	2435	2435	2435	0
79	20230731	191100	197608325	2435	2435	2435	2435	0
80	20230731	191000	197608325	2435	2435	2435	2435	0
81	20230731	190900	197608325	2435	2435	2435	2435	0
82	20230731	190800	197608325	2435	2435	2435	2435	0
83	20230731	190700	197608325	2435	2435	2435	2435	0
84	20230731	190600	197608325	2435	2435	2435	2435	0
85	20230731	190500	197608325	2435	2435	2435	2435	0
86	20230731	190400	197608325	2435	2435	2435	2435	0
87	20230731	190300	197608325	2435	2435	2435	2435	0
88	20230731	190200	197608325	2435	2435	2435	2435	0
89	20230731	190100	197608325	2435	2435	2435	2435	0
90	20230731	190000	197608325	2435	2435	2435	2435	0
91	20230731	185900	197608325	2435	2435	2435	2435	0
92	20230731	185800	197608325	2435	2435	2435	2435	216
93	20230731	185700	197608325	2435	2435	2435	2435	0
94	20230731	185600	197608325	2435	2435	2435	2435	0
95	20230731	185500	197608325	2435	2435	2435	2435	0
96	20230731	185400	197608325	2435	2435	2435	2435	0
97	20230731	185300	197608325	2435	2435	2435	2435	0
98	20230731	185200	197608325	2435	2435	2435	2435	0
99	20230731	185100	197608325	2435	2435	2435	2435	0
100	20230731	185000	197608325	2435	2435	2435	2435	0
101	20230731	184900	197608325	2435	2435	2435	2435	0
102	20230731	184800	197608325	2435	2435	2435	2435	0
103	20230731	184700	197608325	2435	2435	2435	2435	0
104	20230731	184600	197608325	2435	2435	2435	2435	0
105	20230731	184500	197608325	2435	2435	2435	2435	0
106	20230731	184400	197608325	2435	2435	2435	2435	0
107	20230731	184300	197608325	2435	2435	2435	2435	0
108	20230731	184200	197608325	2435	2435	2435	2435	0
109	20230731	184100	197608325	2435	2435	2435	2435	0
110	20230731	184000	197608325	2435	2435	2435	2435	0
111	20230731	183900	197608325	2435	2435	2435	2435	0
112	20230731	183800	197608325	2435	2435	2435	2435	0
113	20230731	183700	197608325	2435	2435	2435	2435	0
114	20230731	183600	197608325	2435	2435	2435	2435	0
115	20230731	183500	197608325	2435	2435	2435	2435	0
116	20230731	183400	197608325	2435	2435	2435	2435	0
117	20230731	183300	197608325	2435	2435	2435	2435	0
118	20230731	183200	197608325	2435	2435	2435	2435	0
119	20230731	183100	197608325	2435	2435	2435	2435	0
120	20230731	183000	197608325	2435	2435	2435	2435	0
121	20230731	182900	197608325	2435	2435	2435	2435	0
122	20230731	182800	197608325	2435	2435	2435	2435	216
123	20230731	182700	197608325	2435	2435	2435	2435	0
124	20230731	182600	197608325	2435	2435	2435	2435	0
125	20230731	182500	197608325	2435	2435	2435	2435	0
126	20230731	182400	197608325	2435	2435	2435	2435	0
127	20230731	182300	197608325	2435	2435	2435	2435	0
128	20230731	182200	197608325	2435	2435	2435	2435	0
129	20230731	182100	197608325	2435	2435	2435	2435	0
130	20230731	182000	197608325	2435	2435	2435	2435	0
131	20230731	181900	197608325	2435	2435	2435	2435	0
132	20230731	181800	197608325	2435	2435	2435	2435	0
133	20230731	181700	197608325	2435	2435	2435	2435	0
134	20230731	181600	197608325	2435	2435	2435	2435	0
135	20230731	181500	197608325	2435	2435	2435	2435	0
136	20230731	181400	197608325	2435	2435	2435	2435	0
137	20230731	181300	197608325	2435	2435	2435	2435	0
138	20230731	181200	197608325	2435	2435	2435	2435	0
139	20230731	181100	197608325	2435	2435	2435	2435	0
140	20230731	181000	197608325	2435	2435	2435	2435	0
141	20230731	180900	197608325	2435	2435	2435	2435	0
142	20230731	180800	197608325	2435	2435	2435	2435	0
143	20230731	180700	197608325	2435	2435	2435	2435	0
144	20230731	180600	197608325	2435	2435	2435	2435	0
145	20230731	180500	197608325	2435	2435	2435	2435	0
146	20230731	180400	197608325	2435	2435	2435	2435	0
147	20230731	180300	197608325	2435	2435	2435	2435	0
148	20230731	180200	197608325	2435	2435	2435	2435	0
149	20230731	180100	197608325	2435	2435	2435	2435	0
150	20230731	180000	197608325	2435	2435	2435	2435	0
151	20230731	175900	197608325	2435	2435	2435	2435	0
152	20230731	175800	197608325	2435	2435	2435	2435	216
153	20230731	175700	197608325	2435	2435	2435	2435	0
154	20230731	175600	197608325	2435	2435	2435	2435	0
155	20230731	175500	197608325	2435	2435	2435	2435	0
156	20230731	175400	197608325	2435	2435	2435	2435	0
157	20230731	175300	197608325	2435	2435	2435	2435	0
158	20230731	175200	197608325	2435	2435	2435	2435	0
159	20230731	175100	197608325	2435	2435	2435	2435	0
160	20230731	175000	197608325	2435	2435	2435	2435	0
161	20230731	174900	197608325	2435	2435	2435	2435	0
162	20230731	174800	197608325	2435	2435	2435	2435	0
163	20230731	174700	197608325	2435	2435	2435	2435	0
164	20230731	174600	197608325	2435	2435	2435	2435	0
165	20230731	174500	197608325	2435	2435	2435	2435	0
166	20230731	174400	197608325	2435	2435	2435	2435	0
167	20230731	174300	197608325	2435	2435	2435	2435	0
168	20230731	174200	197608325	2435	2435	2435	2435	0
169	20230731	174100	197608325	2435	2435	2435	2435	0
170	20230731	174000	197608325	2435	2435	2435	2435	0
171	20230731	173900	197608325	2435	2435	2435	2435	0
172	20230731	173800	197608325	2435	2435	2435	2435	0
173	20230731	173700	197608325	2435	2435	2435	2435	0
174	20230731	173600	197608325	2435	2435	2435	2435	0
175	20230731	173500	197608325	2435	2435	2435	2435	0
176	20230731	173400	197608325	2435	2435	2435	2435	0
177	20230731	173300	197608325	2435	2435	2435	2435	0
178	20230731	173200	197608325	2435	2435	2435	2435	0
179	20230731	173100	197608325	2435	2435	2435	2435	0
180	20230731	173000	197608325	2435	2435	2435	2435	0
181	20230731	172900	197608325	2435	2435	2435	2435	0
182	20230731	172800	197608325	2435	2435	2435	2435	216
183	20230731	172700	197608325	2435	2435	2435	2435	0
184	20230731	172600	197608325	2435	2435	2435	2435	0
185	20230731	172500	197608325	2435	2435	2435	2435	0
186	20230731	172400	197608325	2435	2435	2435	2435	0
187	20230731	172300	197608325	2435	2435	2435	2435	0
188	20230731	172200	197608325	2435	2435	2435	2435	0
189	20230731	172100	197608325	2435	2435	2435	2435	0
190	20230731	172000	197608325	2435	2435	2435	2435	0
191	20230731	171900	197608325	2435	2435	2435	2435	0
192	20230731	171800	197608325	2435	2435	2435	2435	0
193	20230731	171700	197608325	2435	2435	2435	2435	0
194	20230731	171600	197608325	2435	2435	2435	2435	0
195	20230731	171500	197608325	2435	2435	2435	2435	0
196	20230731	171400	197608325	2435	2435	2435	2435	0
197	20230731	171300	197608325	2435	2435	2435	2435	0
198	20230731	171200	197608325	2435	2435	2435	2435	0
199	20230731	171100	197608325	2435	2435	2435	2435	0
200	20230731	171000	197608325	2435	2435	2435	2435	0
201	20230731	170900	197608325	2435	2435	2435	2435	0
202	20230731	170800	197608325	2435	2435	2435	2435	0
203	20230731	170700	197608325	2435	2435	2435	2435	0
204	20230731	170600	197608325	2435	2435	2435	2435	0
205	20230731	170500	197608325	2435	2435	2435	2435	0
206	20230731	170400	197608325	2435	2435	2435	2435	0
207	20230731	170300	197608325	2435	2435	2435	2435	0
208	20230731	170200	197608325	2435	2435	2435	2435	0
209	20230731	170100	197608325	2435	2435	2435	2435	0
210	20230731	170000	197608325	2435	2435	2435	2435	0
211	20230731	165900	197608325	2435	2435	2435	2435	0
212	20230731	165800	197608325	2435	2435	2435	2435	216
213	20230731	165700	197608325	2435	2435	2435	2435	0
214	20230731	165600	197608325	2435	2435	2435	2435	0
215	20230731	165500	197608325	2435	2435	2435	2435	0
216	20230731	165400	197608325	2435	2435	2435	2435	0
217	20230731	165300	197608325	2435	2435	2435	2435	0
218	20230731	165200	197608325	2435	2435	2435	2435	0
219	20230731	165100	197608325	2435	2435	2435	2435	0
220	20230731	165000	197608325	2435	2435	2435	2435	0
221	20230731	164900	197608325	2435	2435	2435	2435	0
222	20230731	164800	197608325	2435	2435	2435	2435	0
223	20230731	164700	197608325	2435	2435	2435	2435	0
224	20230731	164600	197608325	2435	2435	2435	2435	0
225	20230731	164500	197608325	2435	2435	2435	2435	0
226	20230731	164400	197608325	2435	2435	2435	2435	0
227	20230731	164300	197608325	2435	2435	2435	2435	0
228	20230731	164200	197608325	2435	2435	2435	2435	0
229	20230731	164100	197608325	2435	2435	2435	2435	0
230	20230731	164000	197608325	2435	2435	2435	2435	0
231	20230731	163900	197608325	2435	2435	2435	2435	0
232	20230731	163800	197608325	2435	2435	2435	2435	0
233	20230731	163700	197608325	2435	2435	2435	2435	0
234	20230731	163600	197608325	2435	2435	2435	2435	0
235	20230731	163500	197608325	2435	2435	2435	2435	0
236	20230731	163400	197608325	2435	2435	2435	2435	0
237	20230731	163300	197608325	2435	2435	2435	2435	0
238	20230731	163200	197608325	2435	2435	2435	2435	0
239	20230731	163100	197608325	2435	2435	2435	2435	0
240	20230731	163000	197608325	2435	2435	2435	2435	0
241	20230731	162900	197608325	2435	2435	2435	2435	0
242	20230731	162800	197608325	2435	2435	2435	2435	216
243	20230731	162700	197608325	2435	2435	2435	2435	0
244	20230731	162600	197608325	2435	2435	2435	2435	0
245	20230731	162500	197608325	2435	2435	2435	2435	0
246	20230731	162400	197608325	2435	2435	2435	2435	0
247	20230731	162300	197608325	2435	2435	2435	2435	0
248	20230731	162200	197608325	2435	2435	2435	2435	0
249	20230731	162100	197608325	2435	2435	2435	2435	0
250	20230731	162000	197608325	2435	2435	2435	2435	0
251	20230731	161900	197608325	2435	2435	2435	2435	0
252	20230731	161800	197608325	2435	2435	2435	2435	0
253	20230731	161700	197608325	2435	2435	2435	2435	0
254	20230731	161600	197608325	2435	2435	2435	2435	0
255	20230731	161500	197608325	2435	2435	2435	2435	0
256	20230731	161400	197608325	2435	2435	2435	2435	0
257	20230731	161300	197608325	2435	2435	2435	2435	0
258	20230731	161200	197608325	2435	2435	2435	2435	0
259	20230731	161100	197608325	2435	2435	2435	2435	0
260	20230731	161000	197608325	2435	2435	2435	2435	0
261	20230731	160900	197608325	2435	2435	2435	2435	0
262	20230731	160800	197608325	2435	2435	2435	2435	0
263	20230731	160700	197608325	2435	2435	2435	2435	0
264	20230731	160600	197608325	2435	2435	2435	2435	0
265	20230731	160500	197608325	2435	2435	2435	2435	0
266	20230731	160400	197608325	2435	2435	2435	2435	0
267	20230731	160300	197608325	2435	2435	2435	2435	0
268	20230731	160200	197608325	2435	2435	2435	2435	0
269	20230731	160100	197608325	2435	2435	2435	2435	0
270	20230731	160000	197608325	2435	2435	2435	2435	0
271	20230731	155900	197608325	2435	2435	2435	2435	0
272	20230731	155800	197608325	2435	2435	2435	2435	216
273	20230731	155700	197608325	2435	2435	2435	2435	0
274	20230731	155600	197608325	2435	2435	2435	2435	0
275	20230731	155500	197608325	2435	2435	2435	2435	0
276	20230731	155400	197608325	2435	2435	2435	2435	0
277	20230731	155300	197608325	2435	2435	2435	2435	0
278	20230731	155200	197608325	2435	2435	2435	2435	0
279	20230731	155100	197608325	2435	2435	2435	2435	0
280	20230731	155000	197608325	2435	2435	2435	2435	0
281	20230731	154900	197608325	2435	2435	2435	2435	0
282	20230731	154800	197608325	2435	2435	2435	2435	0
283	20230731	154700	197608325	2435	2435	2435	2435	0
284	20230731	154600	197608325	2435	2435	2435	2435	0
285	20230731	154500	197608325	2435	2435	2435	2435	0
286	20230731	154400	197608325	2435	2435	2435	2435	0
287	20230731	154300	197608325	2435	2435	2435	2435	0
288	20230731	154200	197608325	2435	2435	2435	2435	0
289	20230731	154100	197608325	2435	2435	2435	2435	0
290	20230731	154000	197608325	2435	2435	2435	2435	0
291	20230731	153900	197608325	2435	2435	2435	2435	0
292	20230731	153800	197608325	2435	2435	2435	2435	0
293	20230731	153700	197608325	2435	2435	2435	2435	0
294	20230731	153600	197608325	2435	2435	2435	2435	0
295	20230731	153500	197608325	2435	2435	2435	2435	0
296	20230731	153400	197608325	2435	2435	2435	2435	0
297	20230731	153300	197608325	2435	2435	2435	2435	0
298	20230731	153200	197608325	2435	2435	2435	2435	0
299	20230731	153100	197608325	2435	2435	2435	2435	0
300	20230731	153000	197608325	2435	2435	2435	2435	216
301	20230731	152900	197082365	2420	2420	2420	2420	0
302	20230731	152800	197082365	2420	2420	2420	2420	0
303	20230731	152700	197082365	2420	2420	2420	2420	0
304	20230731	152600	197082365	2420	2420	2420	2420	0
305	20230731	152500	197082365	2420	2420	2420	2420	0
306	20230731	152400	197082365	2420	2420	2420	2420	0
307	20230731	152300	197082365	2420	2420	2420	2420	0
308	20230731	152200	197082365	2420	2420	2420	2420	0
309	20230731	152100	197082365	2420	2420	2420	2420	0
310	20230731	152000	197082365	2420	2420	2420	2420	0
311	20230731	151900	197082365	2420	2425	2435	2420	5410
312	20230731	151800	183936970	2420	2420	2420	2420	0
313	20230731	151700	183936970	2420	2425	2425	2420	110
314	20230731	151600	183670285	2425	2425	2425	2425	0
315	20230731	151500	183670285	2425	2425	2425	2425	13
316	20230731	151400	183638760	2430	2430	2430	2430	0
317	20230731	151300	183638760	2430	2430	2430	2430	82
318	20230731	151200	183439500	2430	2430	2430	2430	0
319	20230731	151100	183439500	2430	2430	2430	2430	900
320	20230731	151000	181252500	2430	2430	2430	2430	470
321	20230731	150900	180110400	2430	2425	2435	2425	6368
322	20230731	150800	164639395	2425	2425	2425	2425	1514
323	20230731	150700	160967945	2420	2420	2420	2420	15
324	20230731	150600	160931645	2420	2425	2425	2420	501
325	20230731	150500	159716725	2420	2420	2420	2420	140
326	20230731	150400	159377925	2420	2420	2420	2420	10
327	20230731	150300	159353725	2425	2425	2425	2425	0
328	20230731	150200	159353725	2425	2425	2425	2425	0
329	20230731	150100	159353725	2425	2425	2425	2425	0
330	20230731	150000	159353725	2425	2425	2425	2425	0
331	20230731	145900	159353725	2425	2425	2425	2425	0
332	20230731	145800	159353725	2425	2425	2425	2425	0
333	20230731	145700	159353725	2425	2425	2425	2425	20
334	20230731	145600	159305225	2425	2425	2425	2425	11
335	20230731	145500	159278550	2425	2425	2425	2425	0
336	20230731	145400	159278550	2425	2425	2425	2425	0
337	20230731	145300	159278550	2425	2425	2425	2425	10
338	20230731	145200	159254300	2425	2425	2425	2425	3
339	20230731	145100	159247025	2425	2425	2425	2425	0
340	20230731	145000	159247025	2425	2425	2425	2425	1
341	20230731	144900	159244600	2425	2425	2425	2425	0
342	20230731	144800	159244600	2425	2425	2425	2425	0
343	20230731	144700	159244600	2425	2425	2425	2425	0
344	20230731	144600	159244600	2425	2425	2425	2425	0
345	20230731	144500	159244600	2425	2425	2425	2425	0
346	20230731	144400	159244600	2425	2425	2425	2425	1
347	20230731	144300	159242175	2410	2410	2410	2410	1403
348	20230731	144200	155860945	2410	2410	2410	2410	0
349	20230731	144100	155860945	2410	2410	2410	2410	0
350	20230731	144000	155860945	2410	2410	2410	2405	3370
351	20230731	143900	147746495	2410	2410	2410	2410	0
352	20230731	143800	147746495	2410	2410	2410	2410	0
353	20230731	143700	147746495	2410	2410	2410	2410	1
354	20230731	143600	147744085	2425	2425	2425	2425	0
355	20230731	143500	147744085	2425	2425	2425	2425	0
356	20230731	143400	147744085	2425	2425	2425	2425	0
357	20230731	143300	147744085	2425	2425	2425	2425	0
358	20230731	143200	147744085	2425	2425	2425	2425	0
359	20230731	143100	147744085	2425	2425	2425	2425	0
360	20230731	143000	147744085	2425	2425	2425	2425	500
361	20230731	142900	146531585	2425	2425	2425	2425	100
362	20230731	142800	146289085	2430	2430	2430	2430	0
363	20230731	142700	146289085	2430	2430	2430	2430	0
364	20230731	142600	146289085	2430	2430	2430	2430	0
365	20230731	142500	146289085	2430	2430	2430	2430	0
366	20230731	142400	146289085	2430	2430	2430	2430	0
367	20230731	142300	146289085	2430	2430	2430	2430	0
368	20230731	142200	146289085	2430	2430	2430	2430	0
369	20230731	142100	146289085	2430	2430	2430	2430	0
370	20230731	142000	146289085	2430	2430	2430	2430	0
371	20230731	141900	146289085	2430	2430	2430	2430	0
372	20230731	141800	146289085	2430	2430	2430	2430	0
373	20230731	141700	146289085	2430	2430	2430	2430	0
374	20230731	141600	146289085	2430	2430	2430	2430	7
375	20230731	141500	146272075	2430	2430	2430	2430	0
376	20230731	141400	146272075	2430	2430	2430	2430	0
377	20230731	141300	146272075	2430	2430	2430	2430	0
378	20230731	141200	146272075	2430	2430	2430	2430	0
379	20230731	141100	146272075	2430	2430	2430	2430	0
380	20230731	141000	146272075	2430	2430	2430	2430	0
381	20230731	140900	146272075	2430	2430	2430	2430	1
382	20230731	140800	146269645	2420	2420	2420	2420	0
383	20230731	140700	146269645	2420	2420	2420	2420	0
384	20230731	140600	146269645	2420	2420	2420	2420	1
385	20230731	140500	146267225	2430	2430	2430	2430	0
386	20230731	140400	146267225	2430	2430	2430	2430	0
387	20230731	140300	146267225	2430	2430	2430	2430	0
388	20230731	140200	146267225	2430	2430	2430	2430	0
389	20230731	140100	146267225	2430	2430	2430	2430	41
390	20230731	140000	146167595	2430	2430	2430	2430	0
391	20230731	135900	146167595	2430	2430	2430	2430	0
392	20230731	135800	146167595	2430	2430	2430	2430	0
393	20230731	135700	146167595	2430	2430	2430	2430	0
394	20230731	135600	146167595	2430	2430	2430	2430	0
395	20230731	135500	146167595	2430	2430	2430	2430	0
396	20230731	135400	146167595	2430	2430	2430	2430	0
397	20230731	135300	146167595	2430	2430	2430	2430	0
398	20230731	135200	146167595	2430	2430	2430	2430	0
399	20230731	135100	146167595	2430	2430	2430	2430	0
400	20230731	135000	146167595	2430	2430	2430	2430	0
401	20230731	134900	146167595	2430	2430	2430	2430	0
402	20230731	134800	146167595	2430	2430	2430	2430	0
403	20230731	134700	146167595	2430	2430	2430	2430	0
404	20230731	134600	146167595	2430	2430	2430	2430	0
405	20230731	134500	146167595	2430	2430	2430	2430	0
406	20230731	134400	146167595	2430	2430	2430	2430	1
407	20230731	134300	146165165	2405	2405	2405	2405	0
408	20230731	134200	146165165	2405	2405	2405	2405	0
409	20230731	134100	146165165	2405	2405	2405	2405	0
410	20230731	134000	146165165	2405	2405	2405	2405	0
411	20230731	133900	146165165	2405	2405	2405	2405	0
412	20230731	133800	146165165	2405	2405	2405	2405	0
413	20230731	133700	146165165	2405	2405	2405	2405	0
414	20230731	133600	146165165	2405	2405	2405	2405	100
415	20230731	133500	145924665	2405	2405	2405	2405	1422
416	20230731	133400	142504755	2405	2405	2405	2405	0
417	20230731	133300	142504755	2405	2405	2405	2405	884
418	20230731	133200	140378735	2410	2410	2410	2410	0
419	20230731	133100	140378735	2410	2410	2410	2410	579
420	20230731	133000	138983345	2410	2410	2410	2410	4
421	20230731	132900	138973705	2410	2410	2410	2410	0
422	20230731	132800	138973705	2410	2410	2410	2410	0
423	20230731	132700	138973705	2410	2410	2410	2410	20
424	20230731	132600	138925505	2420	2420	2420	2420	0
425	20230731	132500	138925505	2420	2420	2420	2420	216
426	20230731	132400	138402785	2410	2410	2410	2410	0
427	20230731	132300	138402785	2410	2410	2410	2410	0
428	20230731	132200	138402785	2410	2410	2410	2410	0
429	20230731	132100	138402785	2410	2410	2410	2410	0
430	20230731	132000	138402785	2410	2415	2415	2410	21
431	20230731	131900	138352115	2410	2410	2410	2410	0
432	20230731	131800	138352115	2410	2410	2410	2410	0
433	20230731	131700	138352115	2410	2410	2410	2410	0
434	20230731	131600	138352115	2410	2415	2415	2410	100
435	20230731	131500	138111090	2410	2410	2410	2410	0
436	20230731	131400	138111090	2410	2410	2410	2410	0
437	20230731	131300	138111090	2410	2410	2410	2410	0
438	20230731	131200	138111090	2410	2410	2410	2410	0
439	20230731	131100	138111090	2410	2415	2415	2410	95
440	20230731	131000	137881865	2420	2420	2420	2420	0
441	20230731	130900	137881865	2420	2420	2420	2420	6
442	20230731	130800	137867345	2420	2420	2420	2420	3
443	20230731	130700	137860085	2420	2420	2420	2420	11
444	20230731	130600	137833465	2415	2420	2420	2415	972
445	20230731	130500	135485440	2420	2420	2420	2420	20
446	20230731	130400	135437040	2425	2425	2425	2425	0
447	20230731	130300	135437040	2425	2425	2425	2425	4
448	20230731	130200	135427340	2430	2430	2430	2430	0
449	20230731	130100	135427340	2430	2430	2430	2430	0
450	20230731	130000	135427340	2430	2430	2430	2430	0
451	20230731	125900	135427340	2430	2430	2430	2430	0
452	20230731	125800	135427340	2430	2430	2430	2430	0
453	20230731	125700	135427340	2430	2430	2430	2430	0
454	20230731	125600	135427340	2430	2430	2430	2430	0
455	20230731	125500	135427340	2430	2430	2430	2430	47
456	20230731	125400	135313130	2430	2430	2430	2430	0
457	20230731	125300	135313130	2430	2430	2430	2430	1
458	20230731	125200	135310700	2420	2430	2430	2420	57
459	20230731	125100	135172660	2430	2430	2430	2430	410
460	20230731	125000	134176360	2430	2430	2430	2430	0
461	20230731	124900	134176360	2430	2430	2430	2430	20
462	20230731	124800	134127760	2420	2420	2420	2420	0
463	20230731	124700	134127760	2420	2420	2420	2420	0
464	20230731	124600	134127760	2420	2420	2420	2420	10
465	20230731	124500	134103560	2430	2430	2430	2430	0
466	20230731	124400	134103560	2430	2430	2430	2430	0
467	20230731	124300	134103560	2430	2430	2430	2430	12
468	20230731	124200	134074400	2435	2435	2435	2435	0
469	20230731	124100	134074400	2435	2435	2435	2435	0
470	20230731	124000	134074400	2435	2435	2435	2435	0
471	20230731	123900	134074400	2435	2435	2435	2435	0
472	20230731	123800	134074400	2435	2435	2435	2435	0
473	20230731	123700	134074400	2435	2435	2435	2435	12
474	20230731	123600	134045180	2435	2435	2435	2435	0
475	20230731	123500	134045180	2435	2435	2435	2435	0
476	20230731	123400	134045180	2435	2435	2435	2435	0
477	20230731	123300	134045180	2435	2435	2435	2435	0
478	20230731	123200	134045180	2435	2435	2435	2435	0
479	20230731	123100	134045180	2435	2435	2435	2435	0
480	20230731	123000	134045180	2435	2435	2435	2435	0
481	20230731	122900	134045180	2435	2435	2435	2435	83
482	20230731	122800	133843075	2435	2435	2435	2435	0
483	20230731	122700	133843075	2435	2435	2435	2435	0
484	20230731	122600	133843075	2435	2435	2435	2435	0
485	20230731	122500	133843075	2435	2435	2435	2435	0
486	20230731	122400	133843075	2435	2435	2435	2435	0
487	20230731	122300	133843075	2435	2435	2435	2435	0
488	20230731	122200	133843075	2435	2435	2435	2435	0
489	20230731	122100	133843075	2435	2435	2435	2435	0
490	20230731	122000	133843075	2435	2435	2435	2435	0
491	20230731	121900	133843075	2435	2435	2435	2435	0
492	20230731	121800	133843075	2435	2435	2435	2435	0
493	20230731	121700	133843075	2435	2435	2435	2435	0
494	20230731	121600	133843075	2435	2435	2435	2435	0
495	20230731	121500	133843075	2435	2435	2435	2435	0
496	20230731	121400	133843075	2435	2435	2435	2435	0
497	20230731	121300	133843075	2435	2435	2435	2435	0
498	20230731	121200	133843075	2435	2435	2435	2435	0
499	20230731	121100	133843075	2435	2435	2435	2435	0
500	20230731	121000	133843075	2435	2435	2435	2435	83
501	20230731	120900	133640970	2420	2420	2420	2420	0
502	20230731	120800	133640970	2420	2420	2420	2420	0
503	20230731	120700	133640970	2420	2420	2420	2420	0
504	20230731	120600	133640970	2420	2420	2420	2420	3
505	20230731	120500	133633710	2420	2420	2420	2420	320
506	20230731	120400	132859310	2435	2435	2435	2435	0
507	20230731	120300	132859310	2435	2435	2435	2435	0
508	20230731	120200	132859310	2435	2435	2435	2435	0
509	20230731	120100	132859310	2435	2435	2435	2435	0
510	20230731	120000	132859310	2435	2435	2435	2435	0
511	20230731	115900	132859310	2435	2435	2435	2435	0
512	20230731	115800	132859310	2435	2435	2435	2435	0
513	20230731	115700	132859310	2435	2435	2435	2435	0
514	20230731	115600	132859310	2435	2435	2435	2435	100
515	20230731	115500	132615810	2435	2435	2435	2435	0
516	20230731	115400	132615810	2435	2435	2435	2435	0
517	20230731	115300	132615810	2435	2435	2435	2435	0
518	20230731	115200	132615810	2435	2435	2435	2435	0
519	20230731	115100	132615810	2435	2435	2435	2435	0
520	20230731	115000	132615810	2435	2435	2435	2435	0
521	20230731	114900	132615810	2435	2435	2435	2435	0
522	20230731	114800	132615810	2435	2435	2435	2435	410
523	20230731	114700	131617460	2435	2435	2435	2435	0
524	20230731	114600	131617460	2435	2435	2435	2435	1
525	20230731	114500	131615025	2435	2435	2435	2435	10
526	20230731	114400	131590675	2435	2435	2435	2435	0
527	20230731	114300	131590675	2435	2435	2435	2435	255
528	20230731	114200	130969750	2435	2435	2435	2435	0
529	20230731	114100	130969750	2435	2435	2435	2435	0
530	20230731	114000	130969750	2435	2435	2435	2435	0
531	20230731	113900	130969750	2435	2435	2435	2435	0
532	20230731	113800	130969750	2435	2435	2435	2435	0
533	20230731	113700	130969750	2435	2435	2435	2435	0
534	20230731	113600	130969750	2435	2435	2435	2435	0
535	20230731	113500	130969750	2435	2435	2435	2435	0
536	20230731	113400	130969750	2435	2435	2435	2435	0
537	20230731	113300	130969750	2435	2420	2435	2420	81
538	20230731	113200	130773715	2435	2435	2435	2435	0
539	20230731	113100	130773715	2435	2435	2435	2435	0
540	20230731	113000	130773715	2435	2435	2435	2435	0
541	20230731	112900	130773715	2435	2435	2435	2435	0
542	20230731	112800	130773715	2435	2435	2435	2435	0
543	20230731	112700	130773715	2435	2435	2435	2435	0
544	20230731	112600	130773715	2435	2435	2435	2435	0
545	20230731	112500	130773715	2435	2435	2435	2435	0
546	20230731	112400	130773715	2435	2435	2435	2435	20
547	20230731	112300	130725015	2435	2435	2435	2435	0
548	20230731	112200	130725015	2435	2435	2435	2435	200
549	20230731	112100	130238015	2435	2435	2435	2435	0
550	20230731	112000	130238015	2435	2435	2435	2435	0
551	20230731	111900	130238015	2435	2435	2435	2435	0
552	20230731	111800	130238015	2435	2435	2435	2435	20
553	20230731	111700	130189315	2435	2435	2435	2435	0
554	20230731	111600	130189315	2435	2435	2435	2435	10
555	20230731	111500	130164965	2440	2440	2440	2440	0
556	20230731	111400	130164965	2440	2440	2440	2440	0
557	20230731	111300	130164965	2440	2440	2440	2440	0
558	20230731	111200	130164965	2440	2440	2440	2440	0
559	20230731	111100	130164965	2440	2435	2440	2435	2
560	20230731	111000	130160090	2430	2430	2430	2430	14300
561	20230731	110900	95411090	2430	2430	2430	2430	0
562	20230731	110800	95411090	2430	2430	2430	2430	0
563	20230731	110700	95411090	2430	2430	2430	2430	0
564	20230731	110600	95411090	2430	2430	2430	2430	300
565	20230731	110500	94682090	2430	2430	2430	2430	0
566	20230731	110400	94682090	2430	2430	2430	2430	0
567	20230731	110300	94682090	2430	2430	2430	2430	4
568	20230731	110200	94672370	2430	2430	2430	2430	0
569	20230731	110100	94672370	2430	2430	2430	2430	0
570	20230731	110000	94672370	2430	2430	2430	2430	0
571	20230731	105900	94672370	2430	2430	2430	2430	0
572	20230731	105800	94672370	2430	2430	2430	2430	100
573	20230731	105700	94429370	2430	2430	2430	2430	0
574	20230731	105600	94429370	2430	2430	2430	2430	0
575	20230731	105500	94429370	2430	2430	2430	2430	0
576	20230731	105400	94429370	2430	2430	2430	2430	2
577	20230731	105300	94424510	2430	2430	2430	2430	0
578	20230731	105200	94424510	2430	2430	2430	2430	3
579	20230731	105100	94417220	2415	2415	2415	2410	1940
580	20230731	105000	89740320	2415	2415	2415	2415	0
581	20230731	104900	89740320	2415	2415	2415	2415	0
582	20230731	104800	89740320	2415	2415	2415	2415	0
583	20230731	104700	89740320	2415	2415	2415	2415	698
584	20230731	104600	88054650	2430	2430	2430	2430	0
585	20230731	104500	88054650	2430	2430	2430	2430	0
586	20230731	104400	88054650	2430	2430	2430	2430	0
587	20230731	104300	88054650	2430	2430	2430	2430	100
588	20230731	104200	87811650	2430	2430	2430	2430	0
589	20230731	104100	87811650	2430	2430	2430	2430	0
590	20230731	104000	87811650	2430	2430	2430	2430	0
591	20230731	103900	87811650	2430	2430	2430	2430	30
592	20230731	103800	87738750	2415	2415	2415	2415	0
593	20230731	103700	87738750	2415	2415	2415	2415	5000
594	20230731	103600	75663750	2430	2430	2430	2430	0
595	20230731	103500	75663750	2430	2415	2430	2415	5082
596	20230731	103400	63389490	2425	2425	2425	2425	801
597	20230731	103300	61447065	2425	2425	2425	2425	0
598	20230731	103200	61447065	2425	2425	2425	2425	0
599	20230731	103100	61447065	2425	2425	2425	2425	19
600	20230731	103000	61400990	2425	2425	2425	2425	38
601	20230731	102900	61308840	2440	2440	2440	2440	0
602	20230731	102800	61308840	2440	2440	2440	2440	0
603	20230731	102700	61308840	2440	2440	2440	2440	0
604	20230731	102600	61308840	2440	2440	2440	2440	0
605	20230731	102500	61308840	2440	2440	2440	2425	2009
606	20230731	102400	56410185	2430	2430	2435	2425	2700
607	20230731	102300	49851965	2425	2425	2425	2425	217
608	20230731	102200	49325740	2415	2415	2415	2415	0
609	20230731	102100	49325740	2415	2415	2415	2415	0
610	20230731	102000	49325740	2415	2415	2415	2415	92
611	20230731	101900	49103560	2415	2415	2415	2415	0
612	20230731	101800	49103560	2415	2415	2415	2415	100
613	20230731	101700	48862060	2425	2425	2425	2425	400
614	20230731	101600	47892060	2425	2425	2425	2425	0
615	20230731	101500	47892060	2425	2425	2425	2425	0
616	20230731	101400	47892060	2425	2425	2425	2425	0
617	20230731	101300	47892060	2425	2425	2425	2425	0
618	20230731	101200	47892060	2425	2425	2425	2425	0
619	20230731	101100	47892060	2425	2425	2425	2425	202
620	20230731	101000	47402210	2425	2425	2425	2425	18
621	20230731	100900	47358560	2425	2425	2425	2425	0
622	20230731	100800	47358560	2425	2425	2425	2425	0
623	20230731	100700	47358560	2425	2425	2425	2425	11
624	20230731	100600	47331885	2430	2430	2430	2430	0
625	20230731	100500	47331885	2430	2430	2430	2430	0
626	20230731	100400	47331885	2430	2430	2430	2430	0
627	20230731	100300	47331885	2430	2430	2430	2430	0
628	20230731	100200	47331885	2430	2430	2430	2430	0
629	20230731	100100	47331885	2430	2430	2430	2430	0
630	20230731	100000	47331885	2430	2430	2430	2430	2
631	20230731	095900	47327025	2425	2425	2425	2425	422
632	20230731	095800	46303675	2435	2435	2435	2435	100
633	20230731	095700	46060175	2435	2435	2435	2435	862
634	20230731	095600	43961205	2435	2435	2435	2425	6
635	20230731	095500	43946635	2430	2430	2430	2430	0
636	20230731	095400	43946635	2430	2430	2430	2430	1
637	20230731	095300	43944205	2425	2425	2425	2425	476
638	20230731	095200	42789905	2425	2415	2425	2415	3
639	20230731	095100	42782645	2410	2405	2410	2405	782
640	20230731	095000	40898995	2405	2405	2405	2405	0
641	20230731	094900	40898995	2405	2405	2405	2405	0
642	20230731	094800	40898995	2405	2405	2405	2405	6
643	20230731	094700	40884565	2400	2400	2400	2400	0
644	20230731	094600	40884565	2400	2400	2400	2400	297
645	20230731	094500	40171765	2405	2405	2405	2405	0
646	20230731	094400	40171765	2405	2405	2405	2405	4
647	20230731	094300	40162145	2410	2410	2410	2410	0
648	20230731	094200	40162145	2410	2410	2410	2410	285
649	20230731	094100	39475295	2405	2405	2405	2405	0
650	20230731	094000	39475295	2405	2405	2405	2405	0
651	20230731	093900	39475295	2405	2405	2405	2405	2
652	20230731	093800	39470485	2410	2385	2410	2380	922
653	20230731	093700	37275780	2375	2400	2400	2375	4000
654	20230731	093600	27729280	2415	2400	2415	2395	2205
655	20230731	093500	22443845	2400	2405	2405	2400	1000
656	20230731	093400	20043420	2410	2410	2410	2410	833
657	20230731	093300	18035890	2410	2410	2410	2410	1
658	20230731	093200	18033480	2410	2410	2410	2410	3
659	20230731	093100	18026250	2410	2410	2410	2410	0
660	20230731	093000	18026250	2410	2410	2410	2410	0
661	20230731	092900	18026250	2410	2410	2410	2410	0
662	20230731	092800	18026250	2410	2410	2410	2410	60
663	20230731	092700	17881650	2400	2400	2400	2400	0
664	20230731	092600	17881650	2400	2400	2400	2400	0
665	20230731	092500	17881650	2400	2400	2400	2400	0
666	20230731	092400	17881650	2400	2400	2400	2400	0
667	20230731	092300	17881650	2400	2400	2400	2400	3
668	20230731	092200	17874450	2400	2400	2400	2400	100
669	20230731	092100	17634450	2400	2400	2400	2400	1
670	20230731	092000	17632050	2395	2395	2395	2395	0
671	20230731	091900	17632050	2395	2400	2400	2395	745
672	20230731	091800	15847500	2395	2395	2395	2395	0
673	20230731	091700	15847500	2395	2395	2395	2395	0
674	20230731	091600	15847500	2395	2395	2395	2395	0
675	20230731	091500	15847500	2395	2395	2395	2395	0
676	20230731	091400	15847500	2395	2410	2410	2395	716
677	20230731	091300	14127105	2415	2410	2415	2410	801
678	20230731	091200	12196690	2410	2410	2410	2410	36
679	20230731	091100	12109930	2420	2420	2420	2420	0
680	20230731	091000	12109930	2420	2420	2420	2420	500
681	20230731	090900	10899930	2425	2425	2425	2425	0
682	20230731	090800	10899930	2425	2425	2425	2425	50
683	20230731	090700	10778680	2425	2425	2425	2425	0
684	20230731	090600	10778680	2425	2425	2425	2425	0
685	20230731	090500	10778680	2425	2425	2425	2425	414
686	20230731	090400	9774730	2425	2425	2425	2425	1696
687	20230731	090300	5661930	2410	2410	2410	2410	24
688	20230731	090200	5604090	2425	2425	2425	2425	0
689	20230731	090100	5604090	2425	2425	2425	2425	4
690	20230731	090000	5594390	2420	2425	2425	2420	2307