KissMeData/014790/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185400	92221515	2400	2400	2400	2400	3466
3	20230731	185300	92221515	2400	2400	2400	2400	0
4	20230731	185200	92221515	2400	2400	2400	2400	0
5	20230731	185100	92221515	2400	2400	2400	2400	0
6	20230731	185000	92221515	2400	2400	2400	2400	0
7	20230731	184900	92221515	2400	2400	2400	2400	0
8	20230731	184800	92221515	2400	2400	2400	2400	0
9	20230731	184700	92221515	2400	2400	2400	2400	0
10	20230731	184600	92221515	2400	2400	2400	2400	0
11	20230731	184500	92221515	2400	2400	2400	2400	0
12	20230731	184400	92221515	2400	2400	2400	2400	0
13	20230731	184300	92221515	2400	2400	2400	2400	0
14	20230731	184200	92221515	2400	2400	2400	2400	0
15	20230731	184100	92221515	2400	2400	2400	2400	0
16	20230731	184000	92221515	2400	2400	2400	2400	0
17	20230731	183900	92221515	2400	2400	2400	2400	0
18	20230731	183800	92221515	2400	2400	2400	2400	0
19	20230731	183700	92221515	2400	2400	2400	2400	0
20	20230731	183600	92221515	2400	2400	2400	2400	0
21	20230731	183500	92221515	2400	2400	2400	2400	0
22	20230731	183400	92221515	2400	2400	2400	2400	0
23	20230731	183300	92221515	2400	2400	2400	2400	0
24	20230731	183200	92221515	2400	2400	2400	2400	0
25	20230731	183100	92221515	2400	2400	2400	2400	0
26	20230731	183000	92221515	2400	2400	2400	2400	0
27	20230731	182900	92221515	2400	2400	2400	2400	0
28	20230731	182800	92221515	2400	2400	2400	2400	0
29	20230731	182700	92221515	2400	2400	2400	2400	0
30	20230731	182600	92221515	2400	2400	2400	2400	0
31	20230731	182500	92221515	2400	2400	2400	2400	0
32	20230731	182400	92221515	2400	2400	2400	2400	3466
33	20230731	182300	92221515	2400	2400	2400	2400	0
34	20230731	182200	92221515	2400	2400	2400	2400	0
35	20230731	182100	92221515	2400	2400	2400	2400	0
36	20230731	182000	92221515	2400	2400	2400	2400	0
37	20230731	181900	92221515	2400	2400	2400	2400	0
38	20230731	181800	92221515	2400	2400	2400	2400	0
39	20230731	181700	92221515	2400	2400	2400	2400	0
40	20230731	181600	92221515	2400	2400	2400	2400	0
41	20230731	181500	92221515	2400	2400	2400	2400	0
42	20230731	181400	92221515	2400	2400	2400	2400	0
43	20230731	181300	92221515	2400	2400	2400	2400	0
44	20230731	181200	92221515	2400	2400	2400	2400	0
45	20230731	181100	92221515	2400	2400	2400	2400	0
46	20230731	181000	92221515	2400	2400	2400	2400	0
47	20230731	180900	92221515	2400	2400	2400	2400	0
48	20230731	180800	92221515	2400	2400	2400	2400	0
49	20230731	180700	92221515	2400	2400	2400	2400	0
50	20230731	180600	92221515	2400	2400	2400	2400	0
51	20230731	180500	92221515	2400	2400	2400	2400	0
52	20230731	180400	92221515	2400	2400	2400	2400	0
53	20230731	180300	92221515	2400	2400	2400	2400	0
54	20230731	180200	92221515	2400	2400	2400	2400	0
55	20230731	180100	92221515	2400	2400	2400	2400	0
56	20230731	180000	92221515	2400	2400	2400	2400	0
57	20230731	175900	92221515	2400	2400	2400	2400	0
58	20230731	175800	92221515	2400	2400	2400	2400	0
59	20230731	175700	92221515	2400	2400	2400	2400	0
60	20230731	175600	92221515	2400	2400	2400	2400	0
61	20230731	175500	92221515	2400	2400	2400	2400	0
62	20230731	175400	92221515	2400	2400	2400	2400	3466
63	20230731	175300	92221515	2400	2400	2400	2400	0
64	20230731	175200	92221515	2400	2400	2400	2400	0
65	20230731	175100	92221515	2400	2400	2400	2400	0
66	20230731	175000	92221515	2400	2400	2400	2400	0
67	20230731	174900	92221515	2400	2400	2400	2400	0
68	20230731	174800	92221515	2400	2400	2400	2400	0
69	20230731	174700	92221515	2400	2400	2400	2400	0
70	20230731	174600	92221515	2400	2400	2400	2400	0
71	20230731	174500	92221515	2400	2400	2400	2400	0
72	20230731	174400	92221515	2400	2400	2400	2400	0
73	20230731	174300	92221515	2400	2400	2400	2400	0
74	20230731	174200	92221515	2400	2400	2400	2400	0
75	20230731	174100	92221515	2400	2400	2400	2400	0
76	20230731	174000	92221515	2400	2400	2400	2400	0
77	20230731	173900	92221515	2400	2400	2400	2400	0
78	20230731	173800	92221515	2400	2400	2400	2400	0
79	20230731	173700	92221515	2400	2400	2400	2400	0
80	20230731	173600	92221515	2400	2400	2400	2400	0
81	20230731	173500	92221515	2400	2400	2400	2400	0
82	20230731	173400	92221515	2400	2400	2400	2400	0
83	20230731	173300	92221515	2400	2400	2400	2400	0
84	20230731	173200	92221515	2400	2400	2400	2400	0
85	20230731	173100	92221515	2400	2400	2400	2400	0
86	20230731	173000	92221515	2400	2400	2400	2400	0
87	20230731	172900	92221515	2400	2400	2400	2400	0
88	20230731	172800	92221515	2400	2400	2400	2400	0
89	20230731	172700	92221515	2400	2400	2400	2400	0
90	20230731	172600	92221515	2400	2400	2400	2400	0
91	20230731	172500	92221515	2400	2400	2400	2400	0
92	20230731	172400	92221515	2400	2400	2400	2400	3466
93	20230731	172300	92221515	2400	2400	2400	2400	0
94	20230731	172200	92221515	2400	2400	2400	2400	0
95	20230731	172100	92221515	2400	2400	2400	2400	0
96	20230731	172000	92221515	2400	2400	2400	2400	0
97	20230731	171900	92221515	2400	2400	2400	2400	0
98	20230731	171800	92221515	2400	2400	2400	2400	0
99	20230731	171700	92221515	2400	2400	2400	2400	0
100	20230731	171600	92221515	2400	2400	2400	2400	0
101	20230731	171500	92221515	2400	2400	2400	2400	0
102	20230731	171400	92221515	2400	2400	2400	2400	0
103	20230731	171300	92221515	2400	2400	2400	2400	0
104	20230731	171200	92221515	2400	2400	2400	2400	0
105	20230731	171100	92221515	2400	2400	2400	2400	0
106	20230731	171000	92221515	2400	2400	2400	2400	0
107	20230731	170900	92221515	2400	2400	2400	2400	0
108	20230731	170800	92221515	2400	2400	2400	2400	0
109	20230731	170700	92221515	2400	2400	2400	2400	0
110	20230731	170600	92221515	2400	2400	2400	2400	0
111	20230731	170500	92221515	2400	2400	2400	2400	0
112	20230731	170400	92221515	2400	2400	2400	2400	0
113	20230731	170300	92221515	2400	2400	2400	2400	0
114	20230731	170200	92221515	2400	2400	2400	2400	0
115	20230731	170100	92221515	2400	2400	2400	2400	0
116	20230731	170000	92221515	2400	2400	2400	2400	0
117	20230731	165900	92221515	2400	2400	2400	2400	0
118	20230731	165800	92221515	2400	2400	2400	2400	0
119	20230731	165700	92221515	2400	2400	2400	2400	0
120	20230731	165600	92221515	2400	2400	2400	2400	0
121	20230731	165500	92221515	2400	2400	2400	2400	0
122	20230731	165400	92221515	2400	2400	2400	2400	3466
123	20230731	165300	92221515	2400	2400	2400	2400	0
124	20230731	165200	92221515	2400	2400	2400	2400	0
125	20230731	165100	92221515	2400	2400	2400	2400	0
126	20230731	165000	92221515	2400	2400	2400	2400	0
127	20230731	164900	92221515	2400	2400	2400	2400	0
128	20230731	164800	92221515	2400	2400	2400	2400	0
129	20230731	164700	92221515	2400	2400	2400	2400	0
130	20230731	164600	92221515	2400	2400	2400	2400	0
131	20230731	164500	92221515	2400	2400	2400	2400	0
132	20230731	164400	92221515	2400	2400	2400	2400	0
133	20230731	164300	92221515	2400	2400	2400	2400	0
134	20230731	164200	92221515	2400	2400	2400	2400	0
135	20230731	164100	92221515	2400	2400	2400	2400	0
136	20230731	164000	92221515	2400	2400	2400	2400	0
137	20230731	163900	92221515	2400	2400	2400	2400	0
138	20230731	163800	92221515	2400	2400	2400	2400	0
139	20230731	163700	92221515	2400	2400	2400	2400	0
140	20230731	163600	92221515	2400	2400	2400	2400	0
141	20230731	163500	92221515	2400	2400	2400	2400	0
142	20230731	163400	92221515	2400	2400	2400	2400	0
143	20230731	163300	92221515	2400	2400	2400	2400	0
144	20230731	163200	92221515	2400	2400	2400	2400	0
145	20230731	163100	92221515	2400	2400	2400	2400	0
146	20230731	163000	92221515	2400	2400	2400	2400	0
147	20230731	162900	92221515	2400	2400	2400	2400	0
148	20230731	162800	92221515	2400	2400	2400	2400	0
149	20230731	162700	92221515	2400	2400	2400	2400	0
150	20230731	162600	92221515	2400	2400	2400	2400	0
151	20230731	162500	92221515	2400	2400	2400	2400	0
152	20230731	162400	92221515	2400	2400	2400	2400	3466
153	20230731	162300	92221515	2400	2400	2400	2400	0
154	20230731	162200	92221515	2400	2400	2400	2400	0
155	20230731	162100	92221515	2400	2400	2400	2400	0
156	20230731	162000	92221515	2400	2400	2400	2400	0
157	20230731	161900	92221515	2400	2400	2400	2400	0
158	20230731	161800	92221515	2400	2400	2400	2400	0
159	20230731	161700	92221515	2400	2400	2400	2400	0
160	20230731	161600	92221515	2400	2400	2400	2400	0
161	20230731	161500	92221515	2400	2400	2400	2400	0
162	20230731	161400	92221515	2400	2400	2400	2400	0
163	20230731	161300	92221515	2400	2400	2400	2400	0
164	20230731	161200	92221515	2400	2400	2400	2400	0
165	20230731	161100	92221515	2400	2400	2400	2400	0
166	20230731	161000	92221515	2400	2400	2400	2400	0
167	20230731	160900	92221515	2400	2400	2400	2400	0
168	20230731	160800	92221515	2400	2400	2400	2400	0
169	20230731	160700	92221515	2400	2400	2400	2400	0
170	20230731	160600	92221515	2400	2400	2400	2400	0
171	20230731	160500	92221515	2400	2400	2400	2400	0
172	20230731	160400	92221515	2400	2400	2400	2400	0
173	20230731	160300	92221515	2400	2400	2400	2400	0
174	20230731	160200	92221515	2400	2400	2400	2400	0
175	20230731	160100	92221515	2400	2400	2400	2400	0
176	20230731	160000	92221515	2400	2400	2400	2400	0
177	20230731	155900	92221515	2400	2400	2400	2400	0
178	20230731	155800	92221515	2400	2400	2400	2400	0
179	20230731	155700	92221515	2400	2400	2400	2400	0
180	20230731	155600	92221515	2400	2400	2400	2400	0
181	20230731	155500	92221515	2400	2400	2400	2400	0
182	20230731	155400	92221515	2400	2400	2400	2400	3466
183	20230731	155300	92221515	2400	2400	2400	2400	0
184	20230731	155200	92221515	2400	2400	2400	2400	0
185	20230731	155100	92221515	2400	2400	2400	2400	0
186	20230731	155000	92221515	2400	2400	2400	2400	0
187	20230731	154900	92221515	2400	2400	2400	2400	0
188	20230731	154800	92221515	2400	2400	2400	2400	0
189	20230731	154700	92221515	2400	2400	2400	2400	0
190	20230731	154600	92221515	2400	2400	2400	2400	0
191	20230731	154500	92221515	2400	2400	2400	2400	0
192	20230731	154400	92221515	2400	2400	2400	2400	0
193	20230731	154300	92221515	2400	2400	2400	2400	0
194	20230731	154200	92221515	2400	2400	2400	2400	0
195	20230731	154100	92221515	2400	2400	2400	2400	0
196	20230731	154000	92221515	2400	2400	2400	2400	0
197	20230731	153900	92221515	2400	2400	2400	2400	0
198	20230731	153800	92221515	2400	2400	2400	2400	0
199	20230731	153700	92221515	2400	2400	2400	2400	0
200	20230731	153600	92221515	2400	2400	2400	2400	0
201	20230731	153500	92221515	2400	2400	2400	2400	0
202	20230731	153400	92221515	2400	2400	2400	2400	0
203	20230731	153300	92221515	2400	2400	2400	2400	0
204	20230731	153200	92221515	2400	2400	2400	2400	0
205	20230731	153100	92221515	2400	2400	2400	2400	0
206	20230731	153000	92221515	2400	2400	2400	2400	3466
207	20230731	152900	83903115	2425	2425	2425	2425	0
208	20230731	152800	83903115	2425	2425	2425	2425	0
209	20230731	152700	83903115	2425	2425	2425	2425	0
210	20230731	152600	83903115	2425	2425	2425	2425	0
211	20230731	152500	83903115	2425	2425	2425	2425	0
212	20230731	152400	83903115	2425	2425	2425	2425	0
213	20230731	152300	83903115	2425	2425	2425	2425	0
214	20230731	152200	83903115	2425	2425	2425	2425	0
215	20230731	152100	83903115	2425	2425	2425	2425	0
216	20230731	152000	83903115	2425	2425	2425	2425	0
217	20230731	151900	83903115	2425	2420	2425	2415	4300
218	20230731	151800	73496760	2420	2420	2420	2420	30
219	20230731	151700	73424160	2425	2425	2425	2425	1
220	20230731	151600	73421735	2420	2415	2420	2415	94
221	20230731	151500	73194580	2415	2415	2415	2415	0
222	20230731	151400	73194580	2415	2420	2420	2415	225
223	20230731	151300	72650085	2420	2420	2420	2420	29
224	20230731	151200	72579905	2420	2420	2420	2420	0
225	20230731	151100	72579905	2420	2420	2420	2420	29
226	20230731	151000	72509725	2420	2420	2420	2420	30
227	20230731	150900	72437125	2420	2420	2420	2420	0
228	20230731	150800	72437125	2420	2425	2425	2420	458
229	20230731	150700	71327230	2425	2425	2425	2425	29
230	20230731	150600	71256905	2425	2425	2425	2425	0
231	20230731	150500	71256905	2425	2430	2430	2425	30
232	20230731	150400	71184150	2425	2430	2430	2425	230
233	20230731	150300	70625400	2425	2425	2425	2425	0
234	20230731	150200	70625400	2425	2425	2425	2425	211
235	20230731	150100	70113725	2420	2420	2420	2420	20
236	20230731	150000	70065325	2420	2420	2420	2420	21
237	20230731	145900	70014505	2420	2420	2420	2420	11
238	20230731	145800	69987885	2420	2420	2420	2420	353
239	20230731	145700	69133625	2420	2420	2420	2420	63
240	20230731	145600	68981165	2430	2410	2430	2410	606
241	20230731	145500	67511830	2415	2410	2420	2405	682
242	20230731	145400	65870800	2425	2410	2425	2410	542
243	20230731	145300	64557080	2410	2410	2410	2410	11
244	20230731	145200	64530570	2410	2410	2410	2410	0
245	20230731	145100	64530570	2410	2410	2410	2410	42
246	20230731	145000	64429350	2410	2410	2410	2410	10
247	20230731	144900	64405250	2410	2410	2410	2410	17
248	20230731	144800	64364280	2410	2410	2410	2410	30
249	20230731	144700	64291980	2415	2415	2415	2415	5
250	20230731	144600	64279905	2410	2410	2410	2410	13
251	20230731	144500	64248575	2410	2410	2410	2410	26
252	20230731	144400	64185915	2415	2420	2420	2415	14
253	20230731	144300	64152075	2420	2420	2420	2420	131
254	20230731	144200	63835055	2420	2410	2420	2410	41
255	20230731	144100	63735990	2410	2410	2410	2410	0
256	20230731	144000	63735990	2410	2410	2415	2405	240
257	20230731	143900	63158540	2410	2410	2410	2410	11
258	20230731	143800	63132030	2410	2410	2410	2410	0
259	20230731	143700	63132030	2410	2405	2410	2405	52
260	20230731	143600	63006920	2405	2405	2405	2405	0
261	20230731	143500	63006920	2405	2410	2410	2405	121
262	20230731	143400	62715810	2410	2405	2410	2405	31
263	20230731	143300	62641155	2410	2410	2410	2410	0
264	20230731	143200	62641155	2410	2405	2410	2405	22
265	20230731	143100	62588240	2405	2405	2410	2405	31
266	20230731	143000	62513635	2405	2405	2405	2405	0
267	20230731	142900	62513635	2405	2405	2405	2405	20
268	20230731	142800	62465535	2405	2405	2405	2405	42
269	20230731	142700	62364525	2410	2410	2410	2410	11
270	20230731	142600	62338015	2405	2410	2410	2405	1000
271	20230731	142500	59929650	2410	2410	2410	2410	0
272	20230731	142400	59929650	2410	2415	2415	2410	61
273	20230731	142300	59782535	2425	2425	2425	2425	0
274	20230731	142200	59782535	2425	2425	2425	2425	0
275	20230731	142100	59782535	2425	2425	2425	2425	0
276	20230731	142000	59782535	2425	2425	2425	2425	20
277	20230731	141900	59734035	2410	2415	2415	2410	2000
278	20230731	141800	54906315	2420	2420	2420	2420	0
279	20230731	141700	54906315	2420	2420	2420	2420	0
280	20230731	141600	54906315	2420	2420	2420	2420	20
281	20230731	141500	54857915	2420	2420	2420	2420	0
282	20230731	141400	54857915	2420	2420	2420	2420	0
283	20230731	141300	54857915	2420	2420	2420	2420	3
284	20230731	141200	54850655	2420	2420	2420	2420	0
285	20230731	141100	54850655	2420	2420	2420	2420	0
286	20230731	141000	54850655	2420	2420	2420	2420	100
287	20230731	140900	54608655	2420	2420	2420	2420	0
288	20230731	140800	54608655	2420	2420	2420	2420	0
289	20230731	140700	54608655	2420	2420	2420	2420	0
290	20230731	140600	54608655	2420	2420	2420	2420	4
291	20230731	140500	54598975	2420	2420	2420	2420	0
292	20230731	140400	54598975	2420	2420	2420	2420	9
293	20230731	140300	54577195	2420	2420	2420	2420	6
294	20230731	140200	54562675	2420	2420	2420	2420	3
295	20230731	140100	54555415	2425	2425	2425	2425	0
296	20230731	140000	54555415	2425	2425	2425	2425	0
297	20230731	135900	54555415	2425	2425	2425	2425	0
298	20230731	135800	54555415	2425	2425	2425	2425	0
299	20230731	135700	54555415	2425	2425	2425	2425	2
300	20230731	135600	54550565	2420	2420	2420	2420	0
301	20230731	135500	54550565	2420	2420	2420	2420	1
302	20230731	135400	54548145	2425	2425	2425	2425	0
303	20230731	135300	54548145	2425	2425	2425	2425	0
304	20230731	135200	54548145	2425	2425	2425	2425	0
305	20230731	135100	54548145	2425	2425	2425	2425	0
306	20230731	135000	54548145	2425	2425	2425	2425	0
307	20230731	134900	54548145	2425	2425	2425	2425	0
308	20230731	134800	54548145	2425	2425	2425	2425	0
309	20230731	134700	54548145	2425	2425	2425	2425	0
310	20230731	134600	54548145	2425	2425	2425	2425	200
311	20230731	134500	54063145	2425	2425	2425	2425	9
312	20230731	134400	54041320	2425	2425	2425	2425	0
313	20230731	134300	54041320	2425	2425	2425	2425	0
314	20230731	134200	54041320	2425	2425	2425	2425	0
315	20230731	134100	54041320	2425	2425	2425	2425	0
316	20230731	134000	54041320	2425	2425	2425	2425	0
317	20230731	133900	54041320	2425	2425	2425	2425	0
318	20230731	133800	54041320	2425	2425	2425	2425	0
319	20230731	133700	54041320	2425	2425	2425	2425	0
320	20230731	133600	54041320	2425	2425	2425	2425	0
321	20230731	133500	54041320	2425	2425	2425	2425	20
322	20230731	133400	53992820	2430	2430	2430	2430	0
323	20230731	133300	53992820	2430	2430	2430	2430	0
324	20230731	133200	53992820	2430	2430	2430	2430	0
325	20230731	133100	53992820	2430	2430	2430	2430	0
326	20230731	133000	53992820	2430	2430	2430	2430	0
327	20230731	132900	53992820	2430	2430	2430	2430	91
328	20230731	132800	53771690	2415	2415	2415	2415	250
329	20230731	132700	53167940	2430	2430	2430	2430	0
330	20230731	132600	53167940	2430	2430	2430	2430	0
331	20230731	132500	53167940	2430	2430	2430	2430	0
332	20230731	132400	53167940	2430	2430	2430	2430	0
333	20230731	132300	53167940	2430	2430	2430	2430	0
334	20230731	132200	53167940	2430	2430	2430	2430	0
335	20230731	132100	53167940	2430	2430	2430	2430	0
336	20230731	132000	53167940	2430	2425	2430	2415	1828
337	20230731	131900	48731780	2415	2420	2420	2415	1000
338	20230731	131800	46315620	2425	2425	2425	2425	0
339	20230731	131700	46315620	2425	2425	2425	2425	0
340	20230731	131600	46315620	2425	2425	2425	2425	0
341	20230731	131500	46315620	2425	2425	2425	2425	0
342	20230731	131400	46315620	2425	2425	2425	2425	0
343	20230731	131300	46315620	2425	2425	2425	2425	142
344	20230731	131200	45971270	2415	2415	2415	2415	0
345	20230731	131100	45971270	2415	2415	2415	2415	0
346	20230731	131000	45971270	2415	2415	2415	2415	40
347	20230731	130900	45874670	2415	2415	2415	2415	0
348	20230731	130800	45874670	2415	2415	2415	2415	0
349	20230731	130700	45874670	2415	2415	2415	2415	0
350	20230731	130600	45874670	2415	2415	2415	2415	0
351	20230731	130500	45874670	2415	2415	2415	2415	0
352	20230731	130400	45874670	2415	2415	2415	2415	0
353	20230731	130300	45874670	2415	2415	2415	2415	0
354	20230731	130200	45874670	2415	2415	2415	2415	0
355	20230731	130100	45874670	2415	2415	2415	2415	0
356	20230731	130000	45874670	2415	2415	2415	2415	0
357	20230731	125900	45874670	2415	2415	2415	2415	0
358	20230731	125800	45874670	2415	2415	2415	2415	0
359	20230731	125700	45874670	2415	2415	2415	2415	0
360	20230731	125600	45874670	2415	2415	2415	2415	0
361	20230731	125500	45874670	2415	2415	2415	2415	0
362	20230731	125400	45874670	2415	2415	2415	2415	0
363	20230731	125300	45874670	2415	2415	2415	2415	0
364	20230731	125200	45874670	2415	2415	2415	2415	0
365	20230731	125100	45874670	2415	2415	2415	2415	39
366	20230731	125000	45780485	2410	2410	2410	2410	0
367	20230731	124900	45780485	2410	2410	2410	2410	0
368	20230731	124800	45780485	2410	2410	2410	2410	0
369	20230731	124700	45780485	2410	2410	2410	2410	0
370	20230731	124600	45780485	2410	2410	2410	2410	0
371	20230731	124500	45780485	2410	2410	2410	2410	0
372	20230731	124400	45780485	2410	2410	2410	2410	0
373	20230731	124300	45780485	2410	2425	2425	2410	1157
374	20230731	124200	42981295	2430	2430	2430	2430	0
375	20230731	124100	42981295	2430	2430	2430	2430	0
376	20230731	124000	42981295	2430	2430	2430	2430	0
377	20230731	123900	42981295	2430	2430	2430	2430	0
378	20230731	123800	42981295	2430	2430	2430	2430	0
379	20230731	123700	42981295	2430	2430	2430	2430	0
380	20230731	123600	42981295	2430	2430	2430	2430	50
381	20230731	123500	42859795	2430	2430	2430	2430	0
382	20230731	123400	42859795	2430	2430	2430	2430	0
383	20230731	123300	42859795	2430	2430	2430	2430	0
384	20230731	123200	42859795	2430	2430	2430	2430	0
385	20230731	123100	42859795	2430	2430	2430	2430	0
386	20230731	123000	42859795	2430	2430	2430	2430	0
387	20230731	122900	42859795	2430	2430	2430	2430	0
388	20230731	122800	42859795	2430	2430	2430	2430	0
389	20230731	122700	42859795	2430	2430	2430	2430	0
390	20230731	122600	42859795	2430	2430	2430	2430	0
391	20230731	122500	42859795	2430	2430	2430	2430	1
392	20230731	122400	42857365	2425	2425	2425	2425	0
393	20230731	122300	42857365	2425	2425	2425	2425	53
394	20230731	122200	42728840	2430	2430	2430	2430	0
395	20230731	122100	42728840	2430	2430	2430	2430	0
396	20230731	122000	42728840	2430	2430	2430	2430	0
397	20230731	121900	42728840	2430	2430	2430	2430	0
398	20230731	121800	42728840	2430	2430	2430	2430	41
399	20230731	121700	42629210	2430	2430	2430	2430	0
400	20230731	121600	42629210	2430	2430	2430	2430	0
401	20230731	121500	42629210	2430	2430	2430	2430	0
402	20230731	121400	42629210	2430	2430	2430	2430	0
403	20230731	121300	42629210	2430	2430	2430	2430	0
404	20230731	121200	42629210	2430	2430	2430	2430	0
405	20230731	121100	42629210	2430	2430	2430	2430	50
406	20230731	121000	42507710	2425	2425	2425	2425	0
407	20230731	120900	42507710	2425	2425	2425	2425	0
408	20230731	120800	42507710	2425	2425	2425	2425	6
409	20230731	120700	42493160	2425	2425	2425	2425	0
410	20230731	120600	42493160	2425	2425	2425	2425	0
411	20230731	120500	42493160	2425	2425	2425	2425	0
412	20230731	120400	42493160	2425	2425	2425	2425	0
413	20230731	120300	42493160	2425	2425	2425	2425	0
414	20230731	120200	42493160	2425	2425	2425	2425	0
415	20230731	120100	42493160	2425	2425	2425	2425	0
416	20230731	120000	42493160	2425	2425	2425	2425	0
417	20230731	115900	42493160	2425	2425	2425	2425	0
418	20230731	115800	42493160	2425	2425	2425	2425	0
419	20230731	115700	42493160	2425	2425	2425	2425	0
420	20230731	115600	42493160	2425	2425	2425	2425	0
421	20230731	115500	42493160	2425	2425	2425	2425	0
422	20230731	115400	42493160	2425	2425	2425	2425	0
423	20230731	115300	42493160	2425	2425	2425	2425	222
424	20230731	115200	41954810	2425	2425	2425	2425	0
425	20230731	115100	41954810	2425	2425	2425	2425	0
426	20230731	115000	41954810	2425	2425	2425	2425	0
427	20230731	114900	41954810	2425	2425	2425	2425	0
428	20230731	114800	41954810	2425	2425	2425	2425	0
429	20230731	114700	41954810	2425	2425	2425	2425	0
430	20230731	114600	41954810	2425	2425	2425	2425	0
431	20230731	114500	41954810	2425	2425	2425	2425	0
432	20230731	114400	41954810	2425	2425	2425	2425	0
433	20230731	114300	41954810	2425	2425	2425	2425	0
434	20230731	114200	41954810	2425	2425	2425	2425	0
435	20230731	114100	41954810	2425	2425	2425	2425	0
436	20230731	114000	41954810	2425	2425	2425	2425	0
437	20230731	113900	41954810	2425	2425	2425	2425	3
438	20230731	113800	41947535	2425	2425	2425	2425	45
439	20230731	113700	41838410	2425	2425	2425	2425	0
440	20230731	113600	41838410	2425	2425	2425	2425	0
441	20230731	113500	41838410	2425	2425	2425	2425	0
442	20230731	113400	41838410	2425	2425	2425	2425	0
443	20230731	113300	41838410	2425	2425	2425	2425	0
444	20230731	113200	41838410	2425	2425	2425	2425	0
445	20230731	113100	41838410	2425	2425	2425	2425	0
446	20230731	113000	41838410	2425	2425	2425	2425	0
447	20230731	112900	41838410	2425	2425	2425	2425	0
448	20230731	112800	41838410	2425	2425	2425	2425	823
449	20230731	112700	39842635	2425	2425	2425	2425	100
450	20230731	112600	39600135	2425	2425	2425	2425	0
451	20230731	112500	39600135	2425	2435	2435	2425	91
452	20230731	112400	39379050	2435	2435	2435	2435	0
453	20230731	112300	39379050	2435	2430	2435	2430	600
454	20230731	112200	37920515	2425	2425	2425	2425	50
455	20230731	112100	37799265	2425	2425	2425	2425	0
456	20230731	112000	37799265	2425	2425	2425	2425	0
457	20230731	111900	37799265	2425	2425	2425	2425	0
458	20230731	111800	37799265	2425	2425	2425	2425	201
459	20230731	111700	37311840	2425	2425	2425	2425	0
460	20230731	111600	37311840	2425	2425	2425	2425	0
461	20230731	111500	37311840	2425	2425	2425	2425	0
462	20230731	111400	37311840	2425	2425	2425	2425	0
463	20230731	111300	37311840	2425	2425	2425	2425	0
464	20230731	111200	37311840	2425	2425	2425	2425	0
465	20230731	111100	37311840	2425	2425	2425	2425	0
466	20230731	111000	37311840	2425	2425	2425	2425	0
467	20230731	110900	37311840	2425	2425	2425	2425	304
468	20230731	110800	36574640	2420	2420	2420	2420	1
469	20230731	110700	36572220	2420	2420	2420	2420	19
470	20230731	110600	36526240	2420	2420	2420	2420	0
471	20230731	110500	36526240	2420	2420	2420	2420	0
472	20230731	110400	36526240	2420	2420	2420	2420	0
473	20230731	110300	36526240	2420	2420	2420	2420	0
474	20230731	110200	36526240	2420	2420	2420	2420	0
475	20230731	110100	36526240	2420	2420	2420	2420	0
476	20230731	110000	36526240	2420	2420	2420	2420	47
477	20230731	105900	36412500	2410	2410	2410	2410	0
478	20230731	105800	36412500	2410	2410	2410	2410	0
479	20230731	105700	36412500	2410	2410	2410	2410	0
480	20230731	105600	36412500	2410	2410	2410	2410	0
481	20230731	105500	36412500	2410	2410	2410	2410	0
482	20230731	105400	36412500	2410	2410	2410	2410	0
483	20230731	105300	36412500	2410	2410	2410	2410	0
484	20230731	105200	36412500	2410	2410	2410	2410	0
485	20230731	105100	36412500	2410	2410	2410	2410	0
486	20230731	105000	36412500	2410	2410	2410	2410	0
487	20230731	104900	36412500	2410	2410	2410	2410	177
488	20230731	104800	35985930	2420	2420	2420	2420	0
489	20230731	104700	35985930	2420	2420	2420	2420	0
490	20230731	104600	35985930	2420	2420	2420	2420	0
491	20230731	104500	35985930	2420	2420	2420	2420	0
492	20230731	104400	35985930	2420	2420	2420	2420	1027
493	20230731	104300	33500590	2405	2405	2405	2405	0
494	20230731	104200	33500590	2405	2405	2405	2405	0
495	20230731	104100	33500590	2405	2420	2420	2405	506
496	20230731	104000	32283585	2420	2420	2420	2420	0
497	20230731	103900	32283585	2420	2420	2420	2420	0
498	20230731	103800	32283585	2420	2420	2420	2420	0
499	20230731	103700	32283585	2420	2420	2420	2420	0
500	20230731	103600	32283585	2420	2420	2420	2420	0
501	20230731	103500	32283585	2420	2420	2420	2420	400
502	20230731	103400	31315585	2400	2400	2400	2400	0
503	20230731	103300	31315585	2400	2400	2400	2400	0
504	20230731	103200	31315585	2400	2400	2400	2400	0
505	20230731	103100	31315585	2400	2400	2400	2400	0
506	20230731	103000	31315585	2400	2400	2400	2400	0
507	20230731	102900	31315585	2400	2400	2400	2400	0
508	20230731	102800	31315585	2400	2400	2400	2400	0
509	20230731	102700	31315585	2400	2400	2400	2400	0
510	20230731	102600	31315585	2400	2400	2400	2400	1
511	20230731	102500	31313185	2395	2395	2395	2395	0
512	20230731	102400	31313185	2395	2395	2395	2395	0
513	20230731	102300	31313185	2395	2395	2395	2395	0
514	20230731	102200	31313185	2395	2395	2395	2395	0
515	20230731	102100	31313185	2395	2395	2395	2395	0
516	20230731	102000	31313185	2395	2410	2410	2395	3000
517	20230731	101900	24118885	2415	2415	2415	2415	0
518	20230731	101800	24118885	2415	2415	2415	2415	0
519	20230731	101700	24118885	2415	2415	2415	2415	0
520	20230731	101600	24118885	2415	2415	2415	2415	0
521	20230731	101500	24118885	2415	2415	2415	2415	450
522	20230731	101400	23032135	2410	2410	2410	2410	1512
523	20230731	101300	19388215	2410	2410	2410	2410	0
524	20230731	101200	19388215	2410	2410	2410	2410	0
525	20230731	101100	19388215	2410	2410	2410	2410	0
526	20230731	101000	19388215	2410	2410	2410	2410	0
527	20230731	100900	19388215	2410	2410	2410	2410	0
528	20230731	100800	19388215	2410	2410	2410	2410	101
529	20230731	100700	19144805	2410	2410	2410	2410	0
530	20230731	100600	19144805	2410	2410	2410	2410	0
531	20230731	100500	19144805	2410	2410	2410	2410	0
532	20230731	100400	19144805	2410	2410	2410	2410	0
533	20230731	100300	19144805	2410	2410	2410	2410	0
534	20230731	100200	19144805	2410	2410	2410	2410	0
535	20230731	100100	19144805	2410	2410	2410	2410	0
536	20230731	100000	19144805	2410	2410	2410	2410	0
537	20230731	095900	19144805	2410	2410	2410	2410	0
538	20230731	095800	19144805	2410	2410	2410	2410	0
539	20230731	095700	19144805	2410	2410	2410	2410	0
540	20230731	095600	19144805	2410	2410	2410	2410	1
541	20230731	095500	19142395	2410	2410	2410	2410	0
542	20230731	095400	19142395	2410	2410	2410	2410	0
543	20230731	095300	19142395	2410	2410	2410	2410	0
544	20230731	095200	19142395	2410	2410	2410	2410	0
545	20230731	095100	19142395	2410	2410	2410	2410	0
546	20230731	095000	19142395	2410	2410	2410	2410	100
547	20230731	094900	18901395	2400	2400	2400	2400	13
548	20230731	094800	18870195	2395	2395	2395	2395	0
549	20230731	094700	18870195	2395	2395	2395	2395	0
550	20230731	094600	18870195	2395	2395	2395	2395	0
551	20230731	094500	18870195	2395	2395	2395	2395	1700
552	20230731	094400	14798695	2400	2395	2400	2395	256
553	20230731	094300	14184365	2395	2395	2395	2395	186
554	20230731	094200	13738895	2400	2400	2400	2400	1
555	20230731	094100	13736495	2395	2395	2395	2395	0
556	20230731	094000	13736495	2395	2395	2395	2395	50
557	20230731	093900	13616745	2400	2400	2400	2400	0
558	20230731	093800	13616745	2400	2400	2400	2400	0
559	20230731	093700	13616745	2400	2400	2400	2400	0
560	20230731	093600	13616745	2400	2400	2400	2400	21
561	20230731	093500	13566345	2400	2400	2400	2400	21
562	20230731	093400	13515945	2400	2410	2410	2400	25
563	20230731	093300	13455935	2415	2415	2415	2415	0
564	20230731	093200	13455935	2415	2415	2415	2415	0
565	20230731	093100	13455935	2415	2415	2415	2415	0
566	20230731	093000	13455935	2415	2415	2415	2415	0
567	20230731	092900	13455935	2415	2415	2415	2415	0
568	20230731	092800	13455935	2415	2415	2415	2415	0
569	20230731	092700	13455935	2415	2415	2415	2415	2
570	20230731	092600	13451105	2400	2400	2400	2400	0
571	20230731	092500	13451105	2400	2400	2400	2400	280
572	20230731	092400	12779105	2400	2400	2400	2400	0
573	20230731	092300	12779105	2400	2400	2400	2400	70
574	20230731	092200	12611105	2415	2415	2415	2415	0
575	20230731	092100	12611105	2415	2415	2415	2415	4
576	20230731	092000	12601445	2415	2415	2415	2415	0
577	20230731	091900	12601445	2415	2415	2415	2415	8
578	20230731	091800	12582125	2400	2400	2400	2400	0
579	20230731	091700	12582125	2400	2400	2400	2400	0
580	20230731	091600	12582125	2400	2400	2400	2400	0
581	20230731	091500	12582125	2400	2400	2400	2400	0
582	20230731	091400	12582125	2400	2400	2400	2400	0
583	20230731	091300	12582125	2400	2400	2400	2400	0
584	20230731	091200	12582125	2400	2400	2400	2400	100
585	20230731	091100	12342125	2400	2400	2400	2400	0
586	20230731	091000	12342125	2400	2400	2400	2400	1
587	20230731	090900	12339725	2400	2400	2400	2400	0
588	20230731	090800	12339725	2400	2405	2405	2400	94
589	20230731	090700	12113675	2405	2425	2450	2405	114
590	20230731	090600	11839400	2425	2425	2425	2425	1
591	20230731	090500	11836975	2405	2405	2405	2405	200
592	20230731	090400	11355975	2375	2375	2375	2375	0
593	20230731	090300	11355975	2375	2375	2375	2375	0
594	20230731	090200	11355975	2375	2375	2375	2375	0
595	20230731	090100	11355975	2375	2450	2450	2375	158
596	20230731	090000	10979875	2475	2405	2475	2375	4551