KissMeData/079650/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193600	21164430	1696	1696	1696	1696	754
3	20230731	193500	21164430	1696	1696	1696	1696	0
4	20230731	193400	21164430	1696	1696	1696	1696	0
5	20230731	193300	21164430	1696	1696	1696	1696	0
6	20230731	193200	21164430	1696	1696	1696	1696	0
7	20230731	193100	21164430	1696	1696	1696	1696	0
8	20230731	193000	21164430	1696	1696	1696	1696	0
9	20230731	192900	21164430	1696	1696	1696	1696	0
10	20230731	192800	21164430	1696	1696	1696	1696	0
11	20230731	192700	21164430	1696	1696	1696	1696	0
12	20230731	192600	21164430	1696	1696	1696	1696	0
13	20230731	192500	21164430	1696	1696	1696	1696	0
14	20230731	192400	21164430	1696	1696	1696	1696	0
15	20230731	192300	21164430	1696	1696	1696	1696	0
16	20230731	192200	21164430	1696	1696	1696	1696	0
17	20230731	192100	21164430	1696	1696	1696	1696	0
18	20230731	192000	21164430	1696	1696	1696	1696	0
19	20230731	191900	21164430	1696	1696	1696	1696	0
20	20230731	191800	21164430	1696	1696	1696	1696	0
21	20230731	191700	21164430	1696	1696	1696	1696	0
22	20230731	191600	21164430	1696	1696	1696	1696	0
23	20230731	191500	21164430	1696	1696	1696	1696	0
24	20230731	191400	21164430	1696	1696	1696	1696	0
25	20230731	191300	21164430	1696	1696	1696	1696	0
26	20230731	191200	21164430	1696	1696	1696	1696	0
27	20230731	191100	21164430	1696	1696	1696	1696	0
28	20230731	191000	21164430	1696	1696	1696	1696	0
29	20230731	190900	21164430	1696	1696	1696	1696	0
30	20230731	190800	21164430	1696	1696	1696	1696	0
31	20230731	190700	21164430	1696	1696	1696	1696	0
32	20230731	190600	21164430	1696	1696	1696	1696	754
33	20230731	190500	21164430	1696	1696	1696	1696	0
34	20230731	190400	21164430	1696	1696	1696	1696	0
35	20230731	190300	21164430	1696	1696	1696	1696	0
36	20230731	190200	21164430	1696	1696	1696	1696	0
37	20230731	190100	21164430	1696	1696	1696	1696	0
38	20230731	190000	21164430	1696	1696	1696	1696	0
39	20230731	185900	21164430	1696	1696	1696	1696	0
40	20230731	185800	21164430	1696	1696	1696	1696	0
41	20230731	185700	21164430	1696	1696	1696	1696	0
42	20230731	185600	21164430	1696	1696	1696	1696	0
43	20230731	185500	21164430	1696	1696	1696	1696	0
44	20230731	185400	21164430	1696	1696	1696	1696	0
45	20230731	185300	21164430	1696	1696	1696	1696	0
46	20230731	185200	21164430	1696	1696	1696	1696	0
47	20230731	185100	21164430	1696	1696	1696	1696	0
48	20230731	185000	21164430	1696	1696	1696	1696	0
49	20230731	184900	21164430	1696	1696	1696	1696	0
50	20230731	184800	21164430	1696	1696	1696	1696	0
51	20230731	184700	21164430	1696	1696	1696	1696	0
52	20230731	184600	21164430	1696	1696	1696	1696	0
53	20230731	184500	21164430	1696	1696	1696	1696	0
54	20230731	184400	21164430	1696	1696	1696	1696	0
55	20230731	184300	21164430	1696	1696	1696	1696	0
56	20230731	184200	21164430	1696	1696	1696	1696	0
57	20230731	184100	21164430	1696	1696	1696	1696	0
58	20230731	184000	21164430	1696	1696	1696	1696	0
59	20230731	183900	21164430	1696	1696	1696	1696	0
60	20230731	183800	21164430	1696	1696	1696	1696	0
61	20230731	183700	21164430	1696	1696	1696	1696	0
62	20230731	183600	21164430	1696	1696	1696	1696	754
63	20230731	183500	21164430	1696	1696	1696	1696	0
64	20230731	183400	21164430	1696	1696	1696	1696	0
65	20230731	183300	21164430	1696	1696	1696	1696	0
66	20230731	183200	21164430	1696	1696	1696	1696	0
67	20230731	183100	21164430	1696	1696	1696	1696	0
68	20230731	183000	21164430	1696	1696	1696	1696	0
69	20230731	182900	21164430	1696	1696	1696	1696	0
70	20230731	182800	21164430	1696	1696	1696	1696	0
71	20230731	182700	21164430	1696	1696	1696	1696	0
72	20230731	182600	21164430	1696	1696	1696	1696	0
73	20230731	182500	21164430	1696	1696	1696	1696	0
74	20230731	182400	21164430	1696	1696	1696	1696	0
75	20230731	182300	21164430	1696	1696	1696	1696	0
76	20230731	182200	21164430	1696	1696	1696	1696	0
77	20230731	182100	21164430	1696	1696	1696	1696	0
78	20230731	182000	21164430	1696	1696	1696	1696	0
79	20230731	181900	21164430	1696	1696	1696	1696	0
80	20230731	181800	21164430	1696	1696	1696	1696	0
81	20230731	181700	21164430	1696	1696	1696	1696	0
82	20230731	181600	21164430	1696	1696	1696	1696	0
83	20230731	181500	21164430	1696	1696	1696	1696	0
84	20230731	181400	21164430	1696	1696	1696	1696	0
85	20230731	181300	21164430	1696	1696	1696	1696	0
86	20230731	181200	21164430	1696	1696	1696	1696	0
87	20230731	181100	21164430	1696	1696	1696	1696	0
88	20230731	181000	21164430	1696	1696	1696	1696	0
89	20230731	180900	21164430	1696	1696	1696	1696	0
90	20230731	180800	21164430	1696	1696	1696	1696	0
91	20230731	180700	21164430	1696	1696	1696	1696	0
92	20230731	180600	21164430	1696	1696	1696	1696	754
93	20230731	180500	21164430	1696	1696	1696	1696	0
94	20230731	180400	21164430	1696	1696	1696	1696	0
95	20230731	180300	21164430	1696	1696	1696	1696	0
96	20230731	180200	21164430	1696	1696	1696	1696	0
97	20230731	180100	21164430	1696	1696	1696	1696	0
98	20230731	180000	21164430	1696	1696	1696	1696	0
99	20230731	175900	21164430	1696	1696	1696	1696	0
100	20230731	175800	21164430	1696	1696	1696	1696	0
101	20230731	175700	21164430	1696	1696	1696	1696	0
102	20230731	175600	21164430	1696	1696	1696	1696	0
103	20230731	175500	21164430	1696	1696	1696	1696	0
104	20230731	175400	21164430	1696	1696	1696	1696	0
105	20230731	175300	21164430	1696	1696	1696	1696	0
106	20230731	175200	21164430	1696	1696	1696	1696	0
107	20230731	175100	21164430	1696	1696	1696	1696	0
108	20230731	175000	21164430	1696	1696	1696	1696	0
109	20230731	174900	21164430	1696	1696	1696	1696	0
110	20230731	174800	21164430	1696	1696	1696	1696	0
111	20230731	174700	21164430	1696	1696	1696	1696	0
112	20230731	174600	21164430	1696	1696	1696	1696	0
113	20230731	174500	21164430	1696	1696	1696	1696	0
114	20230731	174400	21164430	1696	1696	1696	1696	0
115	20230731	174300	21164430	1696	1696	1696	1696	0
116	20230731	174200	21164430	1696	1696	1696	1696	0
117	20230731	174100	21164430	1696	1696	1696	1696	0
118	20230731	174000	21164430	1696	1696	1696	1696	0
119	20230731	173900	21164430	1696	1696	1696	1696	0
120	20230731	173800	21164430	1696	1696	1696	1696	0
121	20230731	173700	21164430	1696	1696	1696	1696	0
122	20230731	173600	21164430	1696	1696	1696	1696	754
123	20230731	173500	21164430	1696	1696	1696	1696	0
124	20230731	173400	21164430	1696	1696	1696	1696	0
125	20230731	173300	21164430	1696	1696	1696	1696	0
126	20230731	173200	21164430	1696	1696	1696	1696	0
127	20230731	173100	21164430	1696	1696	1696	1696	0
128	20230731	173000	21164430	1696	1696	1696	1696	0
129	20230731	172900	21164430	1696	1696	1696	1696	0
130	20230731	172800	21164430	1696	1696	1696	1696	0
131	20230731	172700	21164430	1696	1696	1696	1696	0
132	20230731	172600	21164430	1696	1696	1696	1696	0
133	20230731	172500	21164430	1696	1696	1696	1696	0
134	20230731	172400	21164430	1696	1696	1696	1696	0
135	20230731	172300	21164430	1696	1696	1696	1696	0
136	20230731	172200	21164430	1696	1696	1696	1696	0
137	20230731	172100	21164430	1696	1696	1696	1696	0
138	20230731	172000	21164430	1696	1696	1696	1696	0
139	20230731	171900	21164430	1696	1696	1696	1696	0
140	20230731	171800	21164430	1696	1696	1696	1696	0
141	20230731	171700	21164430	1696	1696	1696	1696	0
142	20230731	171600	21164430	1696	1696	1696	1696	0
143	20230731	171500	21164430	1696	1696	1696	1696	0
144	20230731	171400	21164430	1696	1696	1696	1696	0
145	20230731	171300	21164430	1696	1696	1696	1696	0
146	20230731	171200	21164430	1696	1696	1696	1696	0
147	20230731	171100	21164430	1696	1696	1696	1696	0
148	20230731	171000	21164430	1696	1696	1696	1696	0
149	20230731	170900	21164430	1696	1696	1696	1696	0
150	20230731	170800	21164430	1696	1696	1696	1696	0
151	20230731	170700	21164430	1696	1696	1696	1696	0
152	20230731	170600	21164430	1696	1696	1696	1696	754
153	20230731	170500	21164430	1696	1696	1696	1696	0
154	20230731	170400	21164430	1696	1696	1696	1696	0
155	20230731	170300	21164430	1696	1696	1696	1696	0
156	20230731	170200	21164430	1696	1696	1696	1696	0
157	20230731	170100	21164430	1696	1696	1696	1696	0
158	20230731	170000	21164430	1696	1696	1696	1696	0
159	20230731	165900	21164430	1696	1696	1696	1696	0
160	20230731	165800	21164430	1696	1696	1696	1696	0
161	20230731	165700	21164430	1696	1696	1696	1696	0
162	20230731	165600	21164430	1696	1696	1696	1696	0
163	20230731	165500	21164430	1696	1696	1696	1696	0
164	20230731	165400	21164430	1696	1696	1696	1696	0
165	20230731	165300	21164430	1696	1696	1696	1696	0
166	20230731	165200	21164430	1696	1696	1696	1696	0
167	20230731	165100	21164430	1696	1696	1696	1696	0
168	20230731	165000	21164430	1696	1696	1696	1696	0
169	20230731	164900	21164430	1696	1696	1696	1696	0
170	20230731	164800	21164430	1696	1696	1696	1696	0
171	20230731	164700	21164430	1696	1696	1696	1696	0
172	20230731	164600	21164430	1696	1696	1696	1696	0
173	20230731	164500	21164430	1696	1696	1696	1696	0
174	20230731	164400	21164430	1696	1696	1696	1696	0
175	20230731	164300	21164430	1696	1696	1696	1696	0
176	20230731	164200	21164430	1696	1696	1696	1696	0
177	20230731	164100	21164430	1696	1696	1696	1696	0
178	20230731	164000	21164430	1696	1696	1696	1696	0
179	20230731	163900	21164430	1696	1696	1696	1696	0
180	20230731	163800	21164430	1696	1696	1696	1696	0
181	20230731	163700	21164430	1696	1696	1696	1696	0
182	20230731	163600	21164430	1696	1696	1696	1696	754
183	20230731	163500	21164430	1696	1696	1696	1696	0
184	20230731	163400	21164430	1696	1696	1696	1696	0
185	20230731	163300	21164430	1696	1696	1696	1696	0
186	20230731	163200	21164430	1696	1696	1696	1696	0
187	20230731	163100	21164430	1696	1696	1696	1696	0
188	20230731	163000	21164430	1696	1696	1696	1696	0
189	20230731	162900	21164430	1696	1696	1696	1696	0
190	20230731	162800	21164430	1696	1696	1696	1696	0
191	20230731	162700	21164430	1696	1696	1696	1696	0
192	20230731	162600	21164430	1696	1696	1696	1696	0
193	20230731	162500	21164430	1696	1696	1696	1696	0
194	20230731	162400	21164430	1696	1696	1696	1696	0
195	20230731	162300	21164430	1696	1696	1696	1696	0
196	20230731	162200	21164430	1696	1696	1696	1696	0
197	20230731	162100	21164430	1696	1696	1696	1696	0
198	20230731	162000	21164430	1696	1696	1696	1696	0
199	20230731	161900	21164430	1696	1696	1696	1696	0
200	20230731	161800	21164430	1696	1696	1696	1696	0
201	20230731	161700	21164430	1696	1696	1696	1696	0
202	20230731	161600	21164430	1696	1696	1696	1696	0
203	20230731	161500	21164430	1696	1696	1696	1696	0
204	20230731	161400	21164430	1696	1696	1696	1696	0
205	20230731	161300	21164430	1696	1696	1696	1696	0
206	20230731	161200	21164430	1696	1696	1696	1696	0
207	20230731	161100	21164430	1696	1696	1696	1696	0
208	20230731	161000	21164430	1696	1696	1696	1696	0
209	20230731	160900	21164430	1696	1696	1696	1696	0
210	20230731	160800	21164430	1696	1696	1696	1696	0
211	20230731	160700	21164430	1696	1696	1696	1696	0
212	20230731	160600	21164430	1696	1696	1696	1696	754
213	20230731	160500	21164430	1696	1696	1696	1696	0
214	20230731	160400	21164430	1696	1696	1696	1696	0
215	20230731	160300	21164430	1696	1696	1696	1696	0
216	20230731	160200	21164430	1696	1696	1696	1696	0
217	20230731	160100	21164430	1696	1696	1696	1696	0
218	20230731	160000	21164430	1696	1696	1696	1696	0
219	20230731	155900	21164430	1696	1696	1696	1696	0
220	20230731	155800	21164430	1696	1696	1696	1696	0
221	20230731	155700	21164430	1696	1696	1696	1696	0
222	20230731	155600	21164430	1696	1696	1696	1696	0
223	20230731	155500	21164430	1696	1696	1696	1696	0
224	20230731	155400	21164430	1696	1696	1696	1696	0
225	20230731	155300	21164430	1696	1696	1696	1696	0
226	20230731	155200	21164430	1696	1696	1696	1696	0
227	20230731	155100	21164430	1696	1696	1696	1696	0
228	20230731	155000	21164430	1696	1696	1696	1696	0
229	20230731	154900	21164430	1696	1696	1696	1696	0
230	20230731	154800	21164430	1696	1696	1696	1696	0
231	20230731	154700	21164430	1696	1696	1696	1696	0
232	20230731	154600	21164430	1696	1696	1696	1696	0
233	20230731	154500	21164430	1696	1696	1696	1696	0
234	20230731	154400	21164430	1696	1696	1696	1696	0
235	20230731	154300	21164430	1696	1696	1696	1696	0
236	20230731	154200	21164430	1696	1696	1696	1696	0
237	20230731	154100	21164430	1696	1696	1696	1696	0
238	20230731	154000	21164430	1696	1696	1696	1696	0
239	20230731	153900	21164430	1696	1696	1696	1696	0
240	20230731	153800	21164430	1696	1696	1696	1696	0
241	20230731	153700	21164430	1696	1696	1696	1696	0
242	20230731	153600	21164430	1696	1696	1696	1696	754
243	20230731	153500	21164430	1696	1696	1696	1696	0
244	20230731	153400	21164430	1696	1696	1696	1696	0
245	20230731	153300	21164430	1696	1696	1696	1696	0
246	20230731	153200	21164430	1696	1696	1696	1696	0
247	20230731	153100	21164430	1696	1696	1696	1696	0
248	20230731	153000	21164430	1696	1696	1696	1696	754
249	20230731	152900	19885646	1671	1671	1671	1671	0
250	20230731	152800	19885646	1671	1671	1671	1671	0
251	20230731	152700	19885646	1671	1671	1671	1671	0
252	20230731	152600	19885646	1671	1671	1671	1671	0
253	20230731	152500	19885646	1671	1671	1671	1671	0
254	20230731	152400	19885646	1671	1671	1671	1671	0
255	20230731	152300	19885646	1671	1671	1671	1671	0
256	20230731	152200	19885646	1671	1671	1671	1671	0
257	20230731	152100	19885646	1671	1671	1671	1671	0
258	20230731	152000	19885646	1671	1671	1671	1671	0
259	20230731	151900	19885646	1671	1671	1671	1671	0
260	20230731	151800	19885646	1671	1671	1671	1671	31
261	20230731	151700	19833845	1671	1670	1671	1670	15
262	20230731	151600	19808790	1656	1656	1656	1656	139
263	20230731	151500	19578606	1655	1655	1655	1655	0
264	20230731	151400	19578606	1655	1655	1655	1655	0
265	20230731	151300	19578606	1655	1655	1655	1655	0
266	20230731	151200	19578606	1655	1655	1655	1655	0
267	20230731	151100	19578606	1655	1655	1655	1655	27
268	20230731	151000	19533921	1655	1655	1655	1655	0
269	20230731	150900	19533921	1655	1655	1655	1655	1
270	20230731	150800	19532266	1656	1656	1656	1656	9
271	20230731	150700	19517362	1656	1656	1656	1656	0
272	20230731	150600	19517362	1656	1656	1656	1656	0
273	20230731	150500	19517362	1656	1656	1656	1656	0
274	20230731	150400	19517362	1656	1656	1656	1656	0
275	20230731	150300	19517362	1656	1656	1656	1656	0
276	20230731	150200	19517362	1656	1656	1656	1656	0
277	20230731	150100	19517362	1656	1656	1656	1656	1
278	20230731	150000	19515706	1657	1657	1657	1657	0
279	20230731	145900	19515706	1657	1657	1657	1657	0
280	20230731	145800	19515706	1657	1657	1657	1657	0
281	20230731	145700	19515706	1657	1657	1657	1657	0
282	20230731	145600	19515706	1657	1657	1657	1657	0
283	20230731	145500	19515706	1657	1657	1657	1657	0
284	20230731	145400	19515706	1657	1657	1657	1657	135
285	20230731	145300	19292011	1657	1657	1657	1657	0
286	20230731	145200	19292011	1657	1657	1657	1657	0
287	20230731	145100	19292011	1657	1657	1657	1657	1
288	20230731	145000	19290354	1671	1671	1671	1671	2
289	20230731	144900	19287012	1655	1655	1655	1655	0
290	20230731	144800	19287012	1655	1655	1655	1655	0
291	20230731	144700	19287012	1655	1655	1655	1655	0
292	20230731	144600	19287012	1655	1655	1655	1655	0
293	20230731	144500	19287012	1655	1655	1655	1655	0
294	20230731	144400	19287012	1655	1655	1655	1655	0
295	20230731	144300	19287012	1655	1655	1655	1655	0
296	20230731	144200	19287012	1655	1655	1655	1655	0
297	20230731	144100	19287012	1655	1655	1655	1655	1
298	20230731	144000	19285357	1655	1655	1655	1655	0
299	20230731	143900	19285357	1655	1655	1655	1655	0
300	20230731	143800	19285357	1655	1655	1655	1655	0
301	20230731	143700	19285357	1655	1655	1655	1655	0
302	20230731	143600	19285357	1655	1655	1655	1655	0
303	20230731	143500	19285357	1655	1655	1655	1655	0
304	20230731	143400	19285357	1655	1655	1655	1655	0
305	20230731	143300	19285357	1655	1655	1655	1655	0
306	20230731	143200	19285357	1655	1655	1655	1655	0
307	20230731	143100	19285357	1655	1655	1655	1655	1
308	20230731	143000	19283702	1671	1671	1671	1671	0
309	20230731	142900	19283702	1671	1671	1671	1671	0
310	20230731	142800	19283702	1671	1671	1671	1671	0
311	20230731	142700	19283702	1671	1657	1671	1657	5
312	20230731	142600	19275362	1671	1657	1671	1657	5
313	20230731	142500	19267022	1657	1657	1657	1657	0
314	20230731	142400	19267022	1657	1657	1657	1657	1
315	20230731	142300	19265365	1654	1654	1654	1654	0
316	20230731	142200	19265365	1654	1655	1675	1654	1262
317	20230731	142100	17159865	1653	1653	1653	1653	1
318	20230731	142000	17158212	1653	1653	1653	1653	0
319	20230731	141900	17158212	1653	1653	1653	1653	0
320	20230731	141800	17158212	1653	1653	1653	1653	0
321	20230731	141700	17158212	1653	1653	1653	1653	0
322	20230731	141600	17158212	1653	1653	1653	1653	0
323	20230731	141500	17158212	1653	1653	1653	1653	0
324	20230731	141400	17158212	1653	1653	1653	1653	0
325	20230731	141300	17158212	1653	1653	1653	1653	11
326	20230731	141200	17140029	1651	1651	1651	1651	0
327	20230731	141100	17140029	1651	1651	1651	1651	1
328	20230731	141000	17138378	1652	1652	1652	1652	55
329	20230731	140900	17047518	1653	1653	1653	1653	0
330	20230731	140800	17047518	1653	1653	1653	1653	0
331	20230731	140700	17047518	1653	1653	1653	1653	0
332	20230731	140600	17047518	1653	1653	1653	1653	0
333	20230731	140500	17047518	1653	1653	1653	1653	0
334	20230731	140400	17047518	1653	1653	1653	1653	0
335	20230731	140300	17047518	1653	1653	1653	1653	0
336	20230731	140200	17047518	1653	1653	1653	1653	0
337	20230731	140100	17047518	1653	1653	1653	1653	1
338	20230731	140000	17045865	1652	1652	1652	1652	0
339	20230731	135900	17045865	1652	1653	1653	1652	61
340	20230731	135800	16945092	1652	1652	1652	1652	0
341	20230731	135700	16945092	1652	1652	1652	1652	0
342	20230731	135600	16945092	1652	1652	1652	1652	0
343	20230731	135500	16945092	1652	1652	1652	1652	0
344	20230731	135400	16945092	1652	1652	1652	1652	0
345	20230731	135300	16945092	1652	1652	1652	1652	0
346	20230731	135200	16945092	1652	1652	1652	1652	0
347	20230731	135100	16945092	1652	1652	1652	1652	1
348	20230731	135000	16943440	1665	1665	1665	1665	0
349	20230731	134900	16943440	1665	1665	1665	1665	0
350	20230731	134800	16943440	1665	1665	1665	1665	0
351	20230731	134700	16943440	1665	1654	1665	1654	2
352	20230731	134600	16940121	1666	1666	1666	1666	0
353	20230731	134500	16940121	1666	1666	1666	1666	0
354	20230731	134400	16940121	1666	1653	1666	1653	330
355	20230731	134300	16391038	1653	1653	1653	1653	3
356	20230731	134200	16386079	1651	1651	1651	1651	0
357	20230731	134100	16386079	1651	1651	1651	1651	1
358	20230731	134000	16384428	1653	1653	1653	1653	1
359	20230731	133900	16382775	1651	1651	1651	1651	0
360	20230731	133800	16382775	1651	1651	1651	1651	0
361	20230731	133700	16382775	1651	1652	1652	1651	50
362	20230731	133600	16300185	1670	1650	1670	1650	150
363	20230731	133500	16050922	1658	1645	1658	1645	181
364	20230731	133400	15752591	1645	1645	1645	1645	0
365	20230731	133300	15752591	1645	1645	1645	1645	1
366	20230731	133200	15750946	1648	1644	1648	1644	152
367	20230731	133100	15500505	1642	1642	1642	1642	1
368	20230731	133000	15498863	1640	1640	1640	1640	0
369	20230731	132900	15498863	1640	1640	1640	1640	0
370	20230731	132800	15498863	1640	1639	1640	1639	147
371	20230731	132700	15257929	1638	1638	1638	1638	0
372	20230731	132600	15257929	1638	1638	1638	1638	0
373	20230731	132500	15257929	1638	1638	1638	1638	0
374	20230731	132400	15257929	1638	1638	1638	1638	0
375	20230731	132300	15257929	1638	1638	1638	1638	0
376	20230731	132200	15257929	1638	1638	1638	1638	0
377	20230731	132100	15257929	1638	1638	1638	1638	1
378	20230731	132000	15256291	1638	1636	1638	1636	34
379	20230731	131900	15200601	1635	1635	1635	1635	0
380	20230731	131800	15200601	1635	1635	1635	1635	0
381	20230731	131700	15200601	1635	1635	1635	1635	0
382	20230731	131600	15200601	1635	1635	1635	1635	0
383	20230731	131500	15200601	1635	1635	1635	1635	0
384	20230731	131400	15200601	1635	1635	1635	1635	0
385	20230731	131300	15200601	1635	1635	1635	1635	0
386	20230731	131200	15200601	1635	1635	1635	1635	0
387	20230731	131100	15200601	1635	1635	1635	1635	1
388	20230731	131000	15198966	1638	1637	1638	1637	10
389	20230731	130900	15182587	1635	1635	1635	1635	0
390	20230731	130800	15182587	1635	1635	1635	1635	0
391	20230731	130700	15182587	1635	1635	1635	1635	0
392	20230731	130600	15182587	1635	1635	1635	1635	100
393	20230731	130500	15019087	1638	1638	1638	1638	0
394	20230731	130400	15019087	1638	1638	1638	1638	0
395	20230731	130300	15019087	1638	1638	1638	1638	0
396	20230731	130200	15019087	1638	1637	1638	1637	2
397	20230731	130100	15015812	1635	1635	1635	1635	1
398	20230731	130000	15014177	1637	1635	1637	1635	2
399	20230731	125900	15010905	1638	1637	1638	1637	20
400	20230731	125800	14978146	1635	1635	1635	1635	0
401	20230731	125700	14978146	1635	1635	1635	1635	0
402	20230731	125600	14978146	1635	1635	1635	1635	0
403	20230731	125500	14978146	1635	1635	1635	1635	0
404	20230731	125400	14978146	1635	1635	1635	1635	1
405	20230731	125300	14976511	1633	1633	1633	1633	0
406	20230731	125200	14976511	1633	1633	1633	1633	0
407	20230731	125100	14976511	1633	1633	1633	1633	6
408	20230731	125000	14966713	1633	1633	1633	1633	0
409	20230731	124900	14966713	1633	1633	1633	1633	0
410	20230731	124800	14966713	1633	1633	1633	1633	0
411	20230731	124700	14966713	1633	1631	1633	1631	2
412	20230731	124600	14963449	1631	1631	1631	1631	1
413	20230731	124500	14961818	1629	1629	1629	1629	0
414	20230731	124400	14961818	1629	1629	1629	1629	0
415	20230731	124300	14961818	1629	1629	1629	1629	0
416	20230731	124200	14961818	1629	1629	1629	1629	0
417	20230731	124100	14961818	1629	1629	1629	1629	1
418	20230731	124000	14960189	1629	1629	1629	1629	0
419	20230731	123900	14960189	1629	1629	1629	1629	0
420	20230731	123800	14960189	1629	1629	1629	1629	0
421	20230731	123700	14960189	1629	1629	1629	1629	0
422	20230731	123600	14960189	1629	1627	1629	1627	3
423	20230731	123500	14955304	1627	1627	1627	1627	0
424	20230731	123400	14955304	1627	1627	1627	1627	0
425	20230731	123300	14955304	1627	1627	1627	1627	0
426	20230731	123200	14955304	1627	1627	1627	1627	2
427	20230731	123100	14952050	1627	1627	1627	1627	1
428	20230731	123000	14950423	1627	1627	1627	1627	0
429	20230731	122900	14950423	1627	1627	1627	1627	0
430	20230731	122800	14950423	1627	1627	1627	1627	79
431	20230731	122700	14821890	1629	1629	1629	1629	0
432	20230731	122600	14821890	1629	1629	1629	1629	0
433	20230731	122500	14821890	1629	1629	1629	1629	4
434	20230731	122400	14815374	1629	1629	1629	1629	0
435	20230731	122300	14815374	1629	1629	1629	1629	0
436	20230731	122200	14815374	1629	1629	1629	1629	0
437	20230731	122100	14815374	1629	1629	1629	1629	1
438	20230731	122000	14813745	1638	1638	1638	1638	0
439	20230731	121900	14813745	1638	1631	1638	1631	10
440	20230731	121800	14797378	1629	1629	1629	1629	0
441	20230731	121700	14797378	1629	1629	1629	1629	0
442	20230731	121600	14797378	1629	1629	1629	1629	0
443	20230731	121500	14797378	1629	1629	1629	1629	0
444	20230731	121400	14797378	1629	1629	1629	1629	0
445	20230731	121300	14797378	1629	1629	1629	1629	7
446	20230731	121200	14785975	1629	1629	1629	1629	0
447	20230731	121100	14785975	1629	1629	1629	1629	1
448	20230731	121000	14784346	1629	1629	1629	1629	0
449	20230731	120900	14784346	1629	1629	1629	1629	0
450	20230731	120800	14784346	1629	1629	1629	1629	0
451	20230731	120700	14784346	1629	1629	1629	1629	50
452	20230731	120600	14702896	1629	1629	1629	1629	0
453	20230731	120500	14702896	1629	1629	1629	1629	0
454	20230731	120400	14702896	1629	1629	1629	1629	0
455	20230731	120300	14702896	1629	1629	1629	1629	0
456	20230731	120200	14702896	1629	1629	1629	1629	0
457	20230731	120100	14702896	1629	1629	1629	1629	11
458	20230731	120000	14684977	1629	1629	1629	1629	1
459	20230731	115900	14683348	1629	1629	1629	1629	0
460	20230731	115800	14683348	1629	1629	1629	1629	0
461	20230731	115700	14683348	1629	1629	1629	1629	0
462	20230731	115600	14683348	1629	1629	1629	1629	0
463	20230731	115500	14683348	1629	1629	1629	1629	0
464	20230731	115400	14683348	1629	1629	1629	1629	0
465	20230731	115300	14683348	1629	1629	1629	1629	1
466	20230731	115200	14681719	1627	1627	1627	1627	0
467	20230731	115100	14681719	1627	1627	1627	1627	1
468	20230731	115000	14680092	1629	1629	1629	1629	0
469	20230731	114900	14680092	1629	1629	1629	1629	0
470	20230731	114800	14680092	1629	1629	1629	1629	1
471	20230731	114700	14678463	1627	1627	1627	1627	0
472	20230731	114600	14678463	1627	1627	1627	1627	0
473	20230731	114500	14678463	1627	1627	1627	1627	0
474	20230731	114400	14678463	1627	1627	1627	1627	0
475	20230731	114300	14678463	1627	1627	1627	1627	0
476	20230731	114200	14678463	1627	1627	1627	1627	0
477	20230731	114100	14678463	1627	1627	1627	1627	1
478	20230731	114000	14676836	1627	1627	1627	1627	0
479	20230731	113900	14676836	1627	1627	1627	1627	0
480	20230731	113800	14676836	1627	1627	1627	1627	0
481	20230731	113700	14676836	1627	1627	1627	1627	0
482	20230731	113600	14676836	1627	1627	1627	1627	0
483	20230731	113500	14676836	1627	1627	1627	1627	1
484	20230731	113400	14675209	1627	1627	1627	1627	0
485	20230731	113300	14675209	1627	1627	1627	1627	0
486	20230731	113200	14675209	1627	1627	1627	1627	0
487	20230731	113100	14675209	1627	1627	1627	1627	1
488	20230731	113000	14673582	1638	1638	1638	1638	0
489	20230731	112900	14673582	1638	1638	1638	1638	0
490	20230731	112800	14673582	1638	1638	1638	1638	0
491	20230731	112700	14673582	1638	1638	1638	1638	0
492	20230731	112600	14673582	1638	1638	1638	1638	0
493	20230731	112500	14673582	1638	1638	1638	1638	0
494	20230731	112400	14673582	1638	1629	1638	1629	2
495	20230731	112300	14670315	1627	1627	1627	1627	0
496	20230731	112200	14670315	1627	1627	1627	1627	0
497	20230731	112100	14670315	1627	1629	1629	1627	2
498	20230731	112000	14667059	1629	1629	1629	1629	0
499	20230731	111900	14667059	1629	1629	1629	1629	0
500	20230731	111800	14667059	1629	1629	1629	1629	1
501	20230731	111700	14665430	1626	1626	1626	1626	0
502	20230731	111600	14665430	1626	1626	1626	1626	0
503	20230731	111500	14665430	1626	1626	1626	1626	0
504	20230731	111400	14665430	1626	1626	1626	1626	0
505	20230731	111300	14665430	1626	1630	1630	1626	255
506	20230731	111200	14250444	1630	1630	1630	1630	0
507	20230731	111100	14250444	1630	1630	1630	1630	1
508	20230731	111000	14248814	1630	1630	1630	1630	0
509	20230731	110900	14248814	1630	1630	1630	1630	0
510	20230731	110800	14248814	1630	1630	1630	1630	0
511	20230731	110700	14248814	1630	1630	1630	1630	3
512	20230731	110600	14243924	1630	1630	1630	1630	0
513	20230731	110500	14243924	1630	1630	1630	1630	0
514	20230731	110400	14243924	1630	1630	1630	1630	0
515	20230731	110300	14243924	1630	1630	1630	1630	0
516	20230731	110200	14243924	1630	1630	1630	1630	0
517	20230731	110100	14243924	1630	1630	1630	1630	1
518	20230731	110000	14242294	1629	1629	1629	1629	0
519	20230731	105900	14242294	1629	1629	1629	1629	0
520	20230731	105800	14242294	1629	1629	1629	1629	0
521	20230731	105700	14242294	1629	1629	1633	1629	80
522	20230731	105600	14111662	1631	1631	1631	1631	0
523	20230731	105500	14111662	1631	1631	1631	1631	0
524	20230731	105400	14111662	1631	1631	1631	1631	10
525	20230731	105300	14095352	1633	1633	1633	1633	0
526	20230731	105200	14095352	1633	1633	1633	1633	10
527	20230731	105100	14079022	1631	1631	1631	1631	1
528	20230731	105000	14077391	1633	1633	1633	1633	4
529	20230731	104900	14070859	1633	1633	1633	1633	0
530	20230731	104800	14070859	1633	1633	1633	1633	19
531	20230731	104700	14039832	1633	1633	1633	1633	1
532	20230731	104600	14038199	1629	1629	1629	1629	0
533	20230731	104500	14038199	1629	1629	1629	1629	0
534	20230731	104400	14038199	1629	1629	1629	1629	112
535	20230731	104300	13855751	1627	1627	1627	1627	0
536	20230731	104200	13855751	1627	1627	1627	1627	0
537	20230731	104100	13855751	1627	1628	1628	1627	2
538	20230731	104000	13852496	1629	1629	1629	1629	0
539	20230731	103900	13852496	1629	1629	1629	1629	0
540	20230731	103800	13852496	1629	1629	1629	1629	11
541	20230731	103700	13834577	1629	1629	1629	1629	10
542	20230731	103600	13818287	1629	1629	1629	1629	0
543	20230731	103500	13818287	1629	1628	1629	1628	41
544	20230731	103400	13751500	1626	1626	1626	1626	0
545	20230731	103300	13751500	1626	1626	1626	1626	0
546	20230731	103200	13751500	1626	1626	1626	1626	0
547	20230731	103100	13751500	1626	1628	1629	1626	1108
548	20230731	103000	11946572	1629	1629	1629	1629	0
549	20230731	102900	11946572	1629	1629	1629	1629	0
550	20230731	102800	11946572	1629	1627	1629	1627	3
551	20230731	102700	11941688	1626	1626	1626	1626	0
552	20230731	102600	11941688	1626	1626	1626	1626	0
553	20230731	102500	11941688	1626	1626	1626	1626	0
554	20230731	102400	11941688	1626	1626	1626	1626	0
555	20230731	102300	11941688	1626	1626	1626	1626	0
556	20230731	102200	11941688	1626	1626	1626	1626	0
557	20230731	102100	11941688	1626	1626	1626	1626	1
558	20230731	102000	11940062	1627	1627	1627	1627	0
559	20230731	101900	11940062	1627	1627	1627	1627	0
560	20230731	101800	11940062	1627	1627	1627	1627	0
561	20230731	101700	11940062	1627	1627	1627	1627	0
562	20230731	101600	11940062	1627	1627	1627	1627	3
563	20230731	101500	11935181	1627	1627	1627	1627	0
564	20230731	101400	11935181	1627	1627	1627	1627	0
565	20230731	101300	11935181	1627	1627	1627	1627	0
566	20230731	101200	11935181	1627	1627	1627	1627	0
567	20230731	101100	11935181	1627	1627	1627	1627	1
568	20230731	101000	11933554	1629	1629	1629	1629	0
569	20230731	100900	11933554	1629	1629	1629	1629	0
570	20230731	100800	11933554	1629	1629	1629	1629	248
571	20230731	100700	11529562	1629	1629	1629	1629	1
572	20230731	100600	11527933	1625	1625	1625	1625	0
573	20230731	100500	11527933	1625	1625	1625	1625	0
574	20230731	100400	11527933	1625	1625	1625	1625	0
575	20230731	100300	11527933	1625	1625	1625	1625	0
576	20230731	100200	11527933	1625	1625	1625	1625	0
577	20230731	100100	11527933	1625	1625	1625	1625	1
578	20230731	100000	11526308	1624	1624	1624	1624	0
579	20230731	095900	11526308	1624	1624	1624	1624	1
580	20230731	095800	11524684	1618	1618	1618	1618	0
581	20230731	095700	11524684	1618	1618	1618	1618	0
582	20230731	095600	11524684	1618	1620	1620	1618	302
583	20230731	095500	11036026	1620	1620	1620	1620	0
584	20230731	095400	11036026	1620	1620	1620	1620	0
585	20230731	095300	11036026	1620	1620	1620	1620	0
586	20230731	095200	11036026	1620	1620	1620	1620	0
587	20230731	095100	11036026	1620	1620	1620	1620	1
588	20230731	095000	11034406	1638	1621	1638	1621	300
589	20230731	094900	10543089	1637	1638	1638	1637	35
590	20230731	094800	10485793	1638	1637	1638	1637	34
591	20230731	094700	10430116	1638	1638	1638	1638	0
592	20230731	094600	10430116	1638	1619	1638	1619	131
593	20230731	094500	10215605	1618	1618	1618	1618	1
594	20230731	094400	10213987	1618	1618	1618	1618	0
595	20230731	094300	10213987	1618	1618	1618	1618	1
596	20230731	094200	10212369	1616	1616	1616	1616	0
597	20230731	094100	10212369	1616	1616	1616	1616	1
598	20230731	094000	10210753	1618	1618	1618	1618	0
599	20230731	093900	10210753	1618	1618	1618	1618	0
600	20230731	093800	10210753	1618	1618	1618	1618	0
601	20230731	093700	10210753	1618	1618	1618	1618	1
602	20230731	093600	10209135	1618	1616	1618	1616	3
603	20230731	093500	10204283	1618	1618	1618	1618	1
604	20230731	093400	10202665	1617	1617	1617	1617	0
605	20230731	093300	10202665	1617	1617	1617	1617	44
606	20230731	093200	10131517	1617	1617	1617	1617	3
607	20230731	093100	10126666	1617	1619	1619	1617	2
608	20230731	093000	10123430	1619	1619	1619	1619	1
609	20230731	092900	10121811	1621	1621	1621	1621	0
610	20230731	092800	10121811	1621	1619	1621	1619	50
611	20230731	092700	10040763	1616	1616	1616	1616	1
612	20230731	092600	10039147	1638	1638	1638	1638	0
613	20230731	092500	10039147	1638	1614	1638	1613	1662
614	20230731	092400	7358069	1614	1614	1614	1614	0
615	20230731	092300	7358069	1614	1614	1614	1614	0
616	20230731	092200	7358069	1614	1614	1614	1614	0
617	20230731	092100	7358069	1614	1614	1614	1614	1
618	20230731	092000	7356455	1614	1614	1614	1614	0
619	20230731	091900	7356455	1614	1615	1615	1614	229
620	20230731	091800	6986651	1615	1615	1615	1615	20
621	20230731	091700	6954351	1616	1616	1616	1616	28
622	20230731	091600	6909103	1615	1615	1615	1615	0
623	20230731	091500	6909103	1615	1615	1615	1615	0
624	20230731	091400	6909103	1615	1615	1615	1615	1
625	20230731	091300	6907488	1639	1639	1639	1639	61
626	20230731	091200	6807509	1614	1614	1614	1614	0
627	20230731	091100	6807509	1614	1614	1614	1614	1
628	20230731	091000	6805895	1649	1649	1649	1649	0
629	20230731	090900	6805895	1649	1649	1649	1649	0
630	20230731	090800	6805895	1649	1649	1649	1649	0
631	20230731	090700	6805895	1649	1649	1649	1649	1
632	20230731	090600	6804246	1613	1613	1613	1613	0
633	20230731	090500	6804246	1613	1616	1616	1613	1163
634	20230731	090400	4927412	1649	1649	1649	1649	2
635	20230731	090300	4924114	1649	1649	1649	1649	2
636	20230731	090200	4920816	1649	1649	1649	1649	1
637	20230731	090100	4919167	1612	1601	1612	1601	126
638	20230731	090000	4716088	1601	1601	1612	1601	2945