KissMeData/101000/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194800	139178739	1908	1908	1908	1908	1114
3	20230731	194700	139178739	1908	1908	1908	1908	0
4	20230731	194600	139178739	1908	1908	1908	1908	0
5	20230731	194500	139178739	1908	1908	1908	1908	0
6	20230731	194400	139178739	1908	1908	1908	1908	0
7	20230731	194300	139178739	1908	1908	1908	1908	0
8	20230731	194200	139178739	1908	1908	1908	1908	0
9	20230731	194100	139178739	1908	1908	1908	1908	0
10	20230731	194000	139178739	1908	1908	1908	1908	0
11	20230731	193900	139178739	1908	1908	1908	1908	0
12	20230731	193800	139178739	1908	1908	1908	1908	0
13	20230731	193700	139178739	1908	1908	1908	1908	0
14	20230731	193600	139178739	1908	1908	1908	1908	0
15	20230731	193500	139178739	1908	1908	1908	1908	0
16	20230731	193400	139178739	1908	1908	1908	1908	0
17	20230731	193300	139178739	1908	1908	1908	1908	0
18	20230731	193200	139178739	1908	1908	1908	1908	0
19	20230731	193100	139178739	1908	1908	1908	1908	0
20	20230731	193000	139178739	1908	1908	1908	1908	0
21	20230731	192900	139178739	1908	1908	1908	1908	0
22	20230731	192800	139178739	1908	1908	1908	1908	0
23	20230731	192700	139178739	1908	1908	1908	1908	0
24	20230731	192600	139178739	1908	1908	1908	1908	0
25	20230731	192500	139178739	1908	1908	1908	1908	0
26	20230731	192400	139178739	1908	1908	1908	1908	0
27	20230731	192300	139178739	1908	1908	1908	1908	0
28	20230731	192200	139178739	1908	1908	1908	1908	0
29	20230731	192100	139178739	1908	1908	1908	1908	0
30	20230731	192000	139178739	1908	1908	1908	1908	0
31	20230731	191900	139178739	1908	1908	1908	1908	0
32	20230731	191800	139178739	1908	1908	1908	1908	1114
33	20230731	191700	139178739	1908	1908	1908	1908	0
34	20230731	191600	139178739	1908	1908	1908	1908	0
35	20230731	191500	139178739	1908	1908	1908	1908	0
36	20230731	191400	139178739	1908	1908	1908	1908	0
37	20230731	191300	139178739	1908	1908	1908	1908	0
38	20230731	191200	139178739	1908	1908	1908	1908	0
39	20230731	191100	139178739	1908	1908	1908	1908	0
40	20230731	191000	139178739	1908	1908	1908	1908	0
41	20230731	190900	139178739	1908	1908	1908	1908	0
42	20230731	190800	139178739	1908	1908	1908	1908	0
43	20230731	190700	139178739	1908	1908	1908	1908	0
44	20230731	190600	139178739	1908	1908	1908	1908	0
45	20230731	190500	139178739	1908	1908	1908	1908	0
46	20230731	190400	139178739	1908	1908	1908	1908	0
47	20230731	190300	139178739	1908	1908	1908	1908	0
48	20230731	190200	139178739	1908	1908	1908	1908	0
49	20230731	190100	139178739	1908	1908	1908	1908	0
50	20230731	190000	139178739	1908	1908	1908	1908	0
51	20230731	185900	139178739	1908	1908	1908	1908	0
52	20230731	185800	139178739	1908	1908	1908	1908	0
53	20230731	185700	139178739	1908	1908	1908	1908	0
54	20230731	185600	139178739	1908	1908	1908	1908	0
55	20230731	185500	139178739	1908	1908	1908	1908	0
56	20230731	185400	139178739	1908	1908	1908	1908	0
57	20230731	185300	139178739	1908	1908	1908	1908	0
58	20230731	185200	139178739	1908	1908	1908	1908	0
59	20230731	185100	139178739	1908	1908	1908	1908	0
60	20230731	185000	139178739	1908	1908	1908	1908	0
61	20230731	184900	139178739	1908	1908	1908	1908	0
62	20230731	184800	139178739	1908	1908	1908	1908	1114
63	20230731	184700	139178739	1908	1908	1908	1908	0
64	20230731	184600	139178739	1908	1908	1908	1908	0
65	20230731	184500	139178739	1908	1908	1908	1908	0
66	20230731	184400	139178739	1908	1908	1908	1908	0
67	20230731	184300	139178739	1908	1908	1908	1908	0
68	20230731	184200	139178739	1908	1908	1908	1908	0
69	20230731	184100	139178739	1908	1908	1908	1908	0
70	20230731	184000	139178739	1908	1908	1908	1908	0
71	20230731	183900	139178739	1908	1908	1908	1908	0
72	20230731	183800	139178739	1908	1908	1908	1908	0
73	20230731	183700	139178739	1908	1908	1908	1908	0
74	20230731	183600	139178739	1908	1908	1908	1908	0
75	20230731	183500	139178739	1908	1908	1908	1908	0
76	20230731	183400	139178739	1908	1908	1908	1908	0
77	20230731	183300	139178739	1908	1908	1908	1908	0
78	20230731	183200	139178739	1908	1908	1908	1908	0
79	20230731	183100	139178739	1908	1908	1908	1908	0
80	20230731	183000	139178739	1908	1908	1908	1908	0
81	20230731	182900	139178739	1908	1908	1908	1908	0
82	20230731	182800	139178739	1908	1908	1908	1908	0
83	20230731	182700	139178739	1908	1908	1908	1908	0
84	20230731	182600	139178739	1908	1908	1908	1908	0
85	20230731	182500	139178739	1908	1908	1908	1908	0
86	20230731	182400	139178739	1908	1908	1908	1908	0
87	20230731	182300	139178739	1908	1908	1908	1908	0
88	20230731	182200	139178739	1908	1908	1908	1908	0
89	20230731	182100	139178739	1908	1908	1908	1908	0
90	20230731	182000	139178739	1908	1908	1908	1908	0
91	20230731	181900	139178739	1908	1908	1908	1908	0
92	20230731	181800	139178739	1908	1908	1908	1908	1114
93	20230731	181700	139178739	1908	1908	1908	1908	0
94	20230731	181600	139178739	1908	1908	1908	1908	0
95	20230731	181500	139178739	1908	1908	1908	1908	0
96	20230731	181400	139178739	1908	1908	1908	1908	0
97	20230731	181300	139178739	1908	1908	1908	1908	0
98	20230731	181200	139178739	1908	1908	1908	1908	0
99	20230731	181100	139178739	1908	1908	1908	1908	0
100	20230731	181000	139178739	1908	1908	1908	1908	0
101	20230731	180900	139178739	1908	1908	1908	1908	0
102	20230731	180800	139178739	1908	1908	1908	1908	0
103	20230731	180700	139178739	1908	1908	1908	1908	0
104	20230731	180600	139178739	1908	1908	1908	1908	0
105	20230731	180500	139178739	1908	1908	1908	1908	0
106	20230731	180400	139178739	1908	1908	1908	1908	0
107	20230731	180300	139178739	1908	1908	1908	1908	0
108	20230731	180200	139178739	1908	1908	1908	1908	0
109	20230731	180100	139178739	1908	1908	1908	1908	0
110	20230731	180000	139178739	1908	1908	1908	1908	0
111	20230731	175900	139178739	1908	1908	1908	1908	0
112	20230731	175800	139178739	1908	1908	1908	1908	0
113	20230731	175700	139178739	1908	1908	1908	1908	0
114	20230731	175600	139178739	1908	1908	1908	1908	0
115	20230731	175500	139178739	1908	1908	1908	1908	0
116	20230731	175400	139178739	1908	1908	1908	1908	0
117	20230731	175300	139178739	1908	1908	1908	1908	0
118	20230731	175200	139178739	1908	1908	1908	1908	0
119	20230731	175100	139178739	1908	1908	1908	1908	0
120	20230731	175000	139178739	1908	1908	1908	1908	0
121	20230731	174900	139178739	1908	1908	1908	1908	0
122	20230731	174800	139178739	1908	1908	1908	1908	1114
123	20230731	174700	139178739	1908	1908	1908	1908	0
124	20230731	174600	139178739	1908	1908	1908	1908	0
125	20230731	174500	139178739	1908	1908	1908	1908	0
126	20230731	174400	139178739	1908	1908	1908	1908	0
127	20230731	174300	139178739	1908	1908	1908	1908	0
128	20230731	174200	139178739	1908	1908	1908	1908	0
129	20230731	174100	139178739	1908	1908	1908	1908	0
130	20230731	174000	139178739	1908	1908	1908	1908	0
131	20230731	173900	139178739	1908	1908	1908	1908	0
132	20230731	173800	139178739	1908	1908	1908	1908	0
133	20230731	173700	139178739	1908	1908	1908	1908	0
134	20230731	173600	139178739	1908	1908	1908	1908	0
135	20230731	173500	139178739	1908	1908	1908	1908	0
136	20230731	173400	139178739	1908	1908	1908	1908	0
137	20230731	173300	139178739	1908	1908	1908	1908	0
138	20230731	173200	139178739	1908	1908	1908	1908	0
139	20230731	173100	139178739	1908	1908	1908	1908	0
140	20230731	173000	139178739	1908	1908	1908	1908	0
141	20230731	172900	139178739	1908	1908	1908	1908	0
142	20230731	172800	139178739	1908	1908	1908	1908	0
143	20230731	172700	139178739	1908	1908	1908	1908	0
144	20230731	172600	139178739	1908	1908	1908	1908	0
145	20230731	172500	139178739	1908	1908	1908	1908	0
146	20230731	172400	139178739	1908	1908	1908	1908	0
147	20230731	172300	139178739	1908	1908	1908	1908	0
148	20230731	172200	139178739	1908	1908	1908	1908	0
149	20230731	172100	139178739	1908	1908	1908	1908	0
150	20230731	172000	139178739	1908	1908	1908	1908	0
151	20230731	171900	139178739	1908	1908	1908	1908	0
152	20230731	171800	139178739	1908	1908	1908	1908	1114
153	20230731	171700	139178739	1908	1908	1908	1908	0
154	20230731	171600	139178739	1908	1908	1908	1908	0
155	20230731	171500	139178739	1908	1908	1908	1908	0
156	20230731	171400	139178739	1908	1908	1908	1908	0
157	20230731	171300	139178739	1908	1908	1908	1908	0
158	20230731	171200	139178739	1908	1908	1908	1908	0
159	20230731	171100	139178739	1908	1908	1908	1908	0
160	20230731	171000	139178739	1908	1908	1908	1908	0
161	20230731	170900	139178739	1908	1908	1908	1908	0
162	20230731	170800	139178739	1908	1908	1908	1908	0
163	20230731	170700	139178739	1908	1908	1908	1908	0
164	20230731	170600	139178739	1908	1908	1908	1908	0
165	20230731	170500	139178739	1908	1908	1908	1908	0
166	20230731	170400	139178739	1908	1908	1908	1908	0
167	20230731	170300	139178739	1908	1908	1908	1908	0
168	20230731	170200	139178739	1908	1908	1908	1908	0
169	20230731	170100	139178739	1908	1908	1908	1908	0
170	20230731	170000	139178739	1908	1908	1908	1908	0
171	20230731	165900	139178739	1908	1908	1908	1908	0
172	20230731	165800	139178739	1908	1908	1908	1908	0
173	20230731	165700	139178739	1908	1908	1908	1908	0
174	20230731	165600	139178739	1908	1908	1908	1908	0
175	20230731	165500	139178739	1908	1908	1908	1908	0
176	20230731	165400	139178739	1908	1908	1908	1908	0
177	20230731	165300	139178739	1908	1908	1908	1908	0
178	20230731	165200	139178739	1908	1908	1908	1908	0
179	20230731	165100	139178739	1908	1908	1908	1908	0
180	20230731	165000	139178739	1908	1908	1908	1908	0
181	20230731	164900	139178739	1908	1908	1908	1908	0
182	20230731	164800	139178739	1908	1908	1908	1908	1114
183	20230731	164700	139178739	1908	1908	1908	1908	0
184	20230731	164600	139178739	1908	1908	1908	1908	0
185	20230731	164500	139178739	1908	1908	1908	1908	0
186	20230731	164400	139178739	1908	1908	1908	1908	0
187	20230731	164300	139178739	1908	1908	1908	1908	0
188	20230731	164200	139178739	1908	1908	1908	1908	0
189	20230731	164100	139178739	1908	1908	1908	1908	0
190	20230731	164000	139178739	1908	1908	1908	1908	0
191	20230731	163900	139178739	1908	1908	1908	1908	0
192	20230731	163800	139178739	1908	1908	1908	1908	0
193	20230731	163700	139178739	1908	1908	1908	1908	0
194	20230731	163600	139178739	1908	1908	1908	1908	0
195	20230731	163500	139178739	1908	1908	1908	1908	0
196	20230731	163400	139178739	1908	1908	1908	1908	0
197	20230731	163300	139178739	1908	1908	1908	1908	0
198	20230731	163200	139178739	1908	1908	1908	1908	0
199	20230731	163100	139178739	1908	1908	1908	1908	0
200	20230731	163000	139178739	1908	1908	1908	1908	0
201	20230731	162900	139178739	1908	1908	1908	1908	0
202	20230731	162800	139178739	1908	1908	1908	1908	0
203	20230731	162700	139178739	1908	1908	1908	1908	0
204	20230731	162600	139178739	1908	1908	1908	1908	0
205	20230731	162500	139178739	1908	1908	1908	1908	0
206	20230731	162400	139178739	1908	1908	1908	1908	0
207	20230731	162300	139178739	1908	1908	1908	1908	0
208	20230731	162200	139178739	1908	1908	1908	1908	0
209	20230731	162100	139178739	1908	1908	1908	1908	0
210	20230731	162000	139178739	1908	1908	1908	1908	0
211	20230731	161900	139178739	1908	1908	1908	1908	0
212	20230731	161800	139178739	1908	1908	1908	1908	1114
213	20230731	161700	139178739	1908	1908	1908	1908	0
214	20230731	161600	139178739	1908	1908	1908	1908	0
215	20230731	161500	139178739	1908	1908	1908	1908	0
216	20230731	161400	139178739	1908	1908	1908	1908	0
217	20230731	161300	139178739	1908	1908	1908	1908	0
218	20230731	161200	139178739	1908	1908	1908	1908	0
219	20230731	161100	139178739	1908	1908	1908	1908	0
220	20230731	161000	139178739	1908	1908	1908	1908	0
221	20230731	160900	139178739	1908	1908	1908	1908	0
222	20230731	160800	139178739	1908	1908	1908	1908	0
223	20230731	160700	139178739	1908	1908	1908	1908	0
224	20230731	160600	139178739	1908	1908	1908	1908	0
225	20230731	160500	139178739	1908	1908	1908	1908	0
226	20230731	160400	139178739	1908	1908	1908	1908	0
227	20230731	160300	139178739	1908	1908	1908	1908	0
228	20230731	160200	139178739	1908	1908	1908	1908	0
229	20230731	160100	139178739	1908	1908	1908	1908	0
230	20230731	160000	139178739	1908	1908	1908	1908	0
231	20230731	155900	139178739	1908	1908	1908	1908	0
232	20230731	155800	139178739	1908	1908	1908	1908	0
233	20230731	155700	139178739	1908	1908	1908	1908	0
234	20230731	155600	139178739	1908	1908	1908	1908	0
235	20230731	155500	139178739	1908	1908	1908	1908	0
236	20230731	155400	139178739	1908	1908	1908	1908	0
237	20230731	155300	139178739	1908	1908	1908	1908	0
238	20230731	155200	139178739	1908	1908	1908	1908	0
239	20230731	155100	139178739	1908	1908	1908	1908	0
240	20230731	155000	139178739	1908	1908	1908	1908	0
241	20230731	154900	139178739	1908	1908	1908	1908	0
242	20230731	154800	139178739	1908	1908	1908	1908	1114
243	20230731	154700	139178739	1908	1908	1908	1908	0
244	20230731	154600	139178739	1908	1908	1908	1908	0
245	20230731	154500	139178739	1908	1908	1908	1908	0
246	20230731	154400	139178739	1908	1908	1908	1908	0
247	20230731	154300	139178739	1908	1908	1908	1908	0
248	20230731	154200	139178739	1908	1908	1908	1908	0
249	20230731	154100	139178739	1908	1908	1908	1908	0
250	20230731	154000	139178739	1908	1908	1908	1908	0
251	20230731	153900	139178739	1908	1908	1908	1908	0
252	20230731	153800	139178739	1908	1908	1908	1908	0
253	20230731	153700	139178739	1908	1908	1908	1908	0
254	20230731	153600	139178739	1908	1908	1908	1908	0
255	20230731	153500	139178739	1908	1908	1908	1908	0
256	20230731	153400	139178739	1908	1908	1908	1908	0
257	20230731	153300	139178739	1908	1908	1908	1908	0
258	20230731	153200	139178739	1908	1908	1908	1908	0
259	20230731	153100	139178739	1908	1908	1908	1908	0
260	20230731	153000	139178739	1908	1908	1908	1908	1114
261	20230731	152900	137053227	1907	1907	1907	1907	0
262	20230731	152800	137053227	1907	1907	1907	1907	0
263	20230731	152700	137053227	1907	1907	1907	1907	0
264	20230731	152600	137053227	1907	1907	1907	1907	0
265	20230731	152500	137053227	1907	1907	1907	1907	0
266	20230731	152400	137053227	1907	1907	1907	1907	0
267	20230731	152300	137053227	1907	1907	1907	1907	0
268	20230731	152200	137053227	1907	1907	1907	1907	0
269	20230731	152100	137053227	1907	1907	1907	1907	0
270	20230731	152000	137053227	1907	1907	1907	1907	0
271	20230731	151900	137053227	1907	1894	1907	1894	60
272	20230731	151800	136939457	1907	1907	1907	1907	0
273	20230731	151700	136939457	1907	1907	1907	1907	1
274	20230731	151600	136937550	1893	1893	1893	1893	69
275	20230731	151500	136806933	1893	1896	1896	1893	286
276	20230731	151400	136265389	1907	1897	1907	1896	780
277	20230731	151300	134786385	1897	1897	1897	1897	133
278	20230731	151200	134534084	1906	1906	1906	1906	0
279	20230731	151100	134534084	1906	1906	1906	1906	0
280	20230731	151000	134534084	1906	1906	1906	1906	1
281	20230731	150900	134532178	1908	1908	1908	1908	0
282	20230731	150800	134532178	1908	1908	1908	1908	0
283	20230731	150700	134532178	1908	1908	1908	1908	0
284	20230731	150600	134532178	1908	1908	1908	1908	0
285	20230731	150500	134532178	1908	1908	1908	1908	1
286	20230731	150400	134530270	1897	1897	1897	1897	48
287	20230731	150300	134439214	1910	1910	1910	1910	0
288	20230731	150200	134439214	1910	1910	1910	1910	0
289	20230731	150100	134439214	1910	1910	1910	1910	0
290	20230731	150000	134439214	1910	1910	1910	1910	1
291	20230731	145900	134437304	1905	1905	1905	1905	0
292	20230731	145800	134437304	1905	1904	1905	1886	201
293	20230731	145700	134057718	1908	1910	1910	1908	5125
294	20230731	145600	124269042	1910	1910	1910	1910	0
295	20230731	145500	124269042	1910	1910	1910	1910	5
296	20230731	145400	124259492	1915	1915	1915	1915	0
297	20230731	145300	124259492	1915	1915	1915	1915	0
298	20230731	145200	124259492	1915	1915	1915	1915	0
299	20230731	145100	124259492	1915	1915	1915	1915	0
300	20230731	145000	124259492	1915	1915	1915	1915	0
301	20230731	144900	124259492	1915	1915	1915	1915	0
302	20230731	144800	124259492	1915	1915	1915	1915	0
303	20230731	144700	124259492	1915	1915	1915	1915	0
304	20230731	144600	124259492	1915	1915	1915	1915	277
305	20230731	144500	123729037	1917	1916	1917	1916	2
306	20230731	144400	123725204	1917	1917	1917	1917	1
307	20230731	144300	123723287	1917	1915	1917	1915	10
308	20230731	144200	123704121	1910	1910	1910	1910	0
309	20230731	144100	123704121	1910	1910	1910	1910	1
310	20230731	144000	123702211	1910	1911	1911	1910	4002
311	20230731	143900	116058005	1916	1911	1916	1911	101
312	20230731	143800	115864989	1917	1917	1917	1917	0
313	20230731	143700	115864989	1917	1917	1917	1917	0
314	20230731	143600	115864989	1917	1917	1917	1917	0
315	20230731	143500	115864989	1917	1917	1917	1917	0
316	20230731	143400	115864989	1917	1911	1917	1911	37
317	20230731	143300	115794276	1911	1911	1911	1911	120
318	20230731	143200	115564956	1917	1917	1917	1917	0
319	20230731	143100	115564956	1917	1917	1917	1917	1
320	20230731	143000	115563039	1911	1911	1911	1911	100
321	20230731	142900	115371939	1918	1918	1918	1918	0
322	20230731	142800	115371939	1918	1918	1918	1918	0
323	20230731	142700	115371939	1918	1918	1918	1918	0
324	20230731	142600	115371939	1918	1917	1918	1917	2
325	20230731	142500	115368104	1917	1917	1917	1917	1
326	20230731	142400	115366187	1908	1908	1908	1908	0
327	20230731	142300	115366187	1908	1908	1908	1908	67
328	20230731	142200	115238351	1919	1919	1919	1919	0
329	20230731	142100	115238351	1919	1919	1919	1919	0
330	20230731	142000	115238351	1919	1919	1919	1919	0
331	20230731	141900	115238351	1919	1919	1919	1919	0
332	20230731	141800	115238351	1919	1919	1919	1919	0
333	20230731	141700	115238351	1919	1919	1919	1919	0
334	20230731	141600	115238351	1919	1919	1919	1919	0
335	20230731	141500	115238351	1919	1919	1919	1919	1
336	20230731	141400	115236432	1908	1908	1908	1908	110
337	20230731	141300	115026552	1908	1908	1908	1908	20
338	20230731	141200	114988392	1921	1920	1921	1920	500
339	20230731	141100	114027894	1922	1922	1922	1922	0
340	20230731	141000	114027894	1922	1922	1922	1922	0
341	20230731	140900	114027894	1922	1922	1922	1922	0
342	20230731	140800	114027894	1922	1922	1922	1922	2000
343	20230731	140700	110183894	1920	1920	1920	1920	0
344	20230731	140600	110183894	1920	1920	1920	1920	10
345	20230731	140500	110164694	1924	1920	1924	1920	268
346	20230731	140400	109650130	1920	1920	1920	1920	358
347	20230731	140300	108962770	1920	1913	1920	1913	118
348	20230731	140200	108736732	1920	1900	1920	1900	1668
349	20230731	140100	105547792	1910	1909	1910	1909	204
350	20230731	140000	105158242	1909	1909	1909	1909	0
351	20230731	135900	105158242	1909	1909	1909	1909	0
352	20230731	135800	105158242	1909	1909	1909	1909	0
353	20230731	135700	105158242	1909	1909	1909	1909	0
354	20230731	135600	105158242	1909	1909	1909	1909	0
355	20230731	135500	105158242	1909	1909	1909	1909	2
356	20230731	135400	105154424	1909	1909	1909	1909	0
357	20230731	135300	105154424	1909	1909	1909	1909	0
358	20230731	135200	105154424	1909	1909	1909	1909	0
359	20230731	135100	105154424	1909	1900	1909	1900	5800
360	20230731	135000	94101471	1900	1900	1900	1900	0
361	20230731	134900	94101471	1900	1900	1900	1900	0
362	20230731	134800	94101471	1900	1900	1900	1900	0
363	20230731	134700	94101471	1900	1900	1900	1900	0
364	20230731	134600	94101471	1900	1900	1900	1900	50
365	20230731	134500	94006471	1900	1900	1900	1900	2
366	20230731	134400	94002671	1901	1901	1901	1901	0
367	20230731	134300	94002671	1901	1901	1901	1901	0
368	20230731	134200	94002671	1901	1901	1901	1901	0
369	20230731	134100	94002671	1901	1901	1901	1901	0
370	20230731	134000	94002671	1901	1901	1901	1901	0
371	20230731	133900	94002671	1901	1901	1901	1901	141
372	20230731	133800	93734630	1901	1901	1901	1901	0
373	20230731	133700	93734630	1901	1901	1901	1901	0
374	20230731	133600	93734630	1901	1901	1901	1901	0
375	20230731	133500	93734630	1901	1901	1901	1901	0
376	20230731	133400	93734630	1901	1901	1901	1901	0
377	20230731	133300	93734630	1901	1901	1901	1901	0
378	20230731	133200	93734630	1901	1901	1901	1901	0
379	20230731	133100	93734630	1901	1901	1901	1901	0
380	20230731	133000	93734630	1901	1901	1901	1901	0
381	20230731	132900	93734630	1901	1901	1901	1901	0
382	20230731	132800	93734630	1901	1901	1901	1901	0
383	20230731	132700	93734630	1901	1901	1901	1901	0
384	20230731	132600	93734630	1901	1901	1901	1901	0
385	20230731	132500	93734630	1901	1901	1901	1901	0
386	20230731	132400	93734630	1901	1901	1901	1901	0
387	20230731	132300	93734630	1901	1901	1901	1901	0
388	20230731	132200	93734630	1901	1901	1901	1901	0
389	20230731	132100	93734630	1901	1901	1901	1901	0
390	20230731	132000	93734630	1901	1889	1901	1889	28
391	20230731	131900	93681550	1890	1890	1890	1890	4
392	20230731	131800	93673990	1902	1902	1902	1902	0
393	20230731	131700	93673990	1902	1901	1902	1901	74
394	20230731	131600	93533315	1900	1900	1900	1900	0
395	20230731	131500	93533315	1900	1900	1900	1900	0
396	20230731	131400	93533315	1900	1899	1900	1899	531
397	20230731	131300	92524450	1899	1899	1899	1899	0
398	20230731	131200	92524450	1899	1899	1899	1899	0
399	20230731	131100	92524450	1899	1899	1899	1899	3
400	20230731	131000	92518753	1899	1890	1899	1890	1040
401	20230731	130900	90553135	1890	1890	1890	1890	0
402	20230731	130800	90553135	1890	1890	1890	1890	0
403	20230731	130700	90553135	1890	1890	1890	1890	0
404	20230731	130600	90553135	1890	1890	1890	1890	0
405	20230731	130500	90553135	1890	1890	1890	1890	0
406	20230731	130400	90553135	1890	1890	1890	1890	0
407	20230731	130300	90553135	1890	1890	1890	1890	119
408	20230731	130200	90328225	1889	1889	1889	1889	0
409	20230731	130100	90328225	1889	1889	1889	1889	0
410	20230731	130000	90328225	1889	1889	1889	1889	1
411	20230731	125900	90326336	1889	1889	1889	1889	0
412	20230731	125800	90326336	1889	1889	1889	1889	0
413	20230731	125700	90326336	1889	1889	1889	1889	0
414	20230731	125600	90326336	1889	1890	1890	1889	7
415	20230731	125500	90313110	1890	1890	1890	1890	0
416	20230731	125400	90313110	1890	1890	1890	1890	0
417	20230731	125300	90313110	1890	1890	1890	1890	3
418	20230731	125200	90307440	1891	1891	1891	1891	0
419	20230731	125100	90307440	1891	1891	1891	1891	0
420	20230731	125000	90307440	1891	1891	1891	1891	0
421	20230731	124900	90307440	1891	1891	1891	1891	9
422	20230731	124800	90290421	1891	1891	1891	1891	0
423	20230731	124700	90290421	1891	1891	1891	1891	0
424	20230731	124600	90290421	1891	1891	1891	1891	2
425	20230731	124500	90286639	1900	1900	1900	1900	0
426	20230731	124400	90286639	1900	1900	1900	1900	0
427	20230731	124300	90286639	1900	1900	1900	1900	0
428	20230731	124200	90286639	1900	1900	1900	1900	0
429	20230731	124100	90286639	1900	1900	1900	1900	0
430	20230731	124000	90286639	1900	1900	1900	1900	0
431	20230731	123900	90286639	1900	1900	1900	1900	0
432	20230731	123800	90286639	1900	1900	1900	1900	1
433	20230731	123700	90284739	1900	1900	1900	1900	0
434	20230731	123600	90284739	1900	1900	1900	1900	0
435	20230731	123500	90284739	1900	1900	1900	1900	0
436	20230731	123400	90284739	1900	1900	1900	1900	265
437	20230731	123300	89781239	1900	1900	1900	1900	115
438	20230731	123200	89562739	1900	1898	1900	1898	620
439	20230731	123100	88384823	1898	1898	1898	1898	0
440	20230731	123000	88384823	1898	1898	1898	1898	8
441	20230731	122900	88369639	1899	1899	1899	1899	0
442	20230731	122800	88369639	1899	1899	1899	1899	1345
443	20230731	122700	85815484	1900	1900	1900	1900	24
444	20230731	122600	85769884	1900	1899	1900	1899	26
445	20230731	122500	85720496	1899	1899	1899	1899	336
446	20230731	122400	85082432	1899	1899	1899	1899	3
447	20230731	122300	85076735	1899	1899	1899	1899	0
448	20230731	122200	85076735	1899	1899	1899	1899	0
449	20230731	122100	85076735	1899	1899	1899	1899	0
450	20230731	122000	85076735	1899	1899	1899	1899	0
451	20230731	121900	85076735	1899	1899	1899	1899	0
452	20230731	121800	85076735	1899	1899	1899	1899	0
453	20230731	121700	85076735	1899	1899	1899	1899	14
454	20230731	121600	85050149	1899	1899	1899	1899	0
455	20230731	121500	85050149	1899	1897	1899	1897	12
456	20230731	121400	85027364	1900	1900	1900	1900	0
457	20230731	121300	85027364	1900	1900	1900	1900	0
458	20230731	121200	85027364	1900	1900	1900	1900	0
459	20230731	121100	85027364	1900	1900	1900	1900	0
460	20230731	121000	85027364	1900	1900	1900	1900	0
461	20230731	120900	85027364	1900	1900	1900	1900	0
462	20230731	120800	85027364	1900	1900	1900	1900	0
463	20230731	120700	85027364	1900	1899	1900	1899	52
464	20230731	120600	84928565	1900	1900	1900	1900	0
465	20230731	120500	84928565	1900	1900	1900	1900	250
466	20230731	120400	84453565	1900	1900	1900	1900	0
467	20230731	120300	84453565	1900	1900	1900	1900	0
468	20230731	120200	84453565	1900	1900	1900	1900	0
469	20230731	120100	84453565	1900	1900	1900	1900	0
470	20230731	120000	84453565	1900	1900	1900	1900	0
471	20230731	115900	84453565	1900	1900	1900	1900	0
472	20230731	115800	84453565	1900	1900	1900	1900	1
473	20230731	115700	84451665	1898	1897	1898	1897	191
474	20230731	115600	84089195	1897	1897	1897	1897	0
475	20230731	115500	84089195	1897	1897	1897	1897	0
476	20230731	115400	84089195	1897	1897	1897	1897	1
477	20230731	115300	84087298	1880	1880	1880	1880	39
478	20230731	115200	84013978	1880	1880	1880	1880	164
479	20230731	115100	83705658	1880	1880	1880	1880	0
480	20230731	115000	83705658	1880	1880	1880	1880	1
481	20230731	114900	83703778	1880	1880	1880	1880	1
482	20230731	114800	83701898	1880	1878	1880	1878	47
483	20230731	114700	83613574	1879	1879	1879	1879	0
484	20230731	114600	83613574	1879	1879	1879	1879	0
485	20230731	114500	83613574	1879	1879	1879	1879	0
486	20230731	114400	83613574	1879	1879	1879	1879	0
487	20230731	114300	83613574	1879	1879	1879	1879	0
488	20230731	114200	83613574	1879	1879	1879	1879	0
489	20230731	114100	83613574	1879	1879	1879	1879	0
490	20230731	114000	83613574	1879	1879	1879	1879	0
491	20230731	113900	83613574	1879	1879	1879	1879	0
492	20230731	113800	83613574	1879	1869	1879	1869	916
493	20230731	113700	81901560	1869	1868	1869	1868	557
494	20230731	113600	80861029	1869	1869	1869	1869	40
495	20230731	113500	80786269	1869	1869	1869	1868	619
496	20230731	113400	79629858	1878	1878	1878	1878	4
497	20230731	113300	79622346	1879	1879	1879	1879	0
498	20230731	113200	79622346	1879	1879	1879	1879	0
499	20230731	113100	79622346	1879	1879	1879	1879	5
500	20230731	113000	79612951	1880	1880	1880	1880	0
501	20230731	112900	79612951	1880	1880	1880	1880	0
502	20230731	112800	79612951	1880	1880	1880	1880	0
503	20230731	112700	79612951	1880	1880	1880	1880	0
504	20230731	112600	79612951	1880	1880	1880	1880	0
505	20230731	112500	79612951	1880	1880	1880	1880	0
506	20230731	112400	79612951	1880	1880	1880	1880	1
507	20230731	112300	79611071	1861	1890	1890	1861	72
508	20230731	112200	79477050	1893	1893	1893	1893	0
509	20230731	112100	79477050	1893	1893	1893	1893	0
510	20230731	112000	79477050	1893	1893	1893	1893	10
511	20230731	111900	79458120	1893	1893	1893	1893	0
512	20230731	111800	79458120	1893	1893	1893	1893	78
513	20230731	111700	79310466	1893	1895	1895	1893	2800
514	20230731	111600	74008116	1901	1901	1901	1901	0
515	20230731	111500	74008116	1901	1901	1901	1901	0
516	20230731	111400	74008116	1901	1901	1901	1901	0
517	20230731	111300	74008116	1901	1901	1901	1901	0
518	20230731	111200	74008116	1901	1901	1901	1901	0
519	20230731	111100	74008116	1901	1901	1901	1901	23
520	20230731	111000	73964393	1897	1895	1902	1895	43
521	20230731	110900	73882857	1895	1895	1895	1895	801
522	20230731	110800	72364962	1895	1895	1895	1895	19
523	20230731	110700	72328957	1895	1895	1895	1895	493
524	20230731	110600	71394722	1895	1895	1895	1895	1123
525	20230731	110500	69266637	1902	1902	1902	1902	12
526	20230731	110400	69243813	1902	1902	1902	1902	0
527	20230731	110300	69243813	1902	1902	1902	1902	0
528	20230731	110200	69243813	1902	1902	1902	1902	0
529	20230731	110100	69243813	1902	1902	1902	1902	0
530	20230731	110000	69243813	1902	1902	1902	1902	0
531	20230731	105900	69243813	1902	1902	1902	1902	525
532	20230731	105800	68245263	1902	1902	1902	1902	0
533	20230731	105700	68245263	1902	1902	1902	1902	131
534	20230731	105600	67996101	1895	1895	1895	1895	19
535	20230731	105500	67960096	1905	1905	1905	1905	0
536	20230731	105400	67960096	1905	1905	1905	1905	0
537	20230731	105300	67960096	1905	1905	1905	1905	0
538	20230731	105200	67960096	1905	1905	1905	1905	1
539	20230731	105100	67958191	1905	1905	1905	1905	1
540	20230731	105000	67956286	1905	1905	1905	1905	0
541	20230731	104900	67956286	1905	1905	1905	1905	100
542	20230731	104800	67765786	1905	1905	1905	1905	1
543	20230731	104700	67763881	1903	1903	1903	1903	0
544	20230731	104600	67763881	1903	1903	1903	1903	332
545	20230731	104500	67132085	1903	1902	1903	1902	2668
546	20230731	104400	62056289	1900	1902	1903	1900	60
547	20230731	104300	61942159	1902	1903	1903	1902	15
548	20230731	104200	61913619	1903	1903	1903	1903	0
549	20230731	104100	61913619	1903	1903	1903	1903	20
550	20230731	104000	61875559	1903	1903	1903	1903	0
551	20230731	103900	61875559	1903	1906	1906	1903	20
552	20230731	103800	61837469	1907	1907	1907	1907	5
553	20230731	103700	61827934	1909	1909	1909	1909	0
554	20230731	103600	61827934	1909	1909	1909	1909	0
555	20230731	103500	61827934	1909	1904	1909	1904	100
556	20230731	103400	61637059	1910	1899	1910	1899	526
557	20230731	103300	60636464	1899	1888	1899	1888	2195
558	20230731	103200	56470514	1885	1882	1886	1882	115
559	20230731	103100	56253776	1877	1879	1879	1877	5000
560	20230731	103000	46864165	1881	1881	1881	1881	12
561	20230731	102900	46841593	1881	1881	1881	1881	0
562	20230731	102800	46841593	1881	1881	1881	1881	0
563	20230731	102700	46841593	1881	1881	1881	1881	0
564	20230731	102600	46841593	1881	1880	1881	1880	4
565	20230731	102500	46834071	1880	1880	1880	1880	10
566	20230731	102400	46815271	1879	1879	1879	1879	0
567	20230731	102300	46815271	1879	1879	1879	1879	0
568	20230731	102200	46815271	1879	1881	1881	1879	1700
569	20230731	102100	43620891	1897	1897	1897	1897	70
570	20230731	102000	43488101	1897	1897	1897	1897	4
571	20230731	101900	43480513	1897	1897	1897	1897	49
572	20230731	101800	43387560	1897	1897	1899	1881	210
573	20230731	101700	42989163	1899	1882	1899	1879	688
574	20230731	101600	41695871	1899	1899	1899	1899	729
575	20230731	101500	40311500	1899	1860	1899	1856	3437
576	20230731	101400	33865080	1860	1860	1860	1860	26
577	20230731	101300	33816720	1860	1860	1860	1860	16
578	20230731	101200	33786960	1860	1857	1860	1857	21
579	20230731	101100	33747960	1857	1850	1857	1850	1003
580	20230731	101000	31887616	1845	1845	1845	1845	598
581	20230731	100900	30784306	1845	1845	1845	1845	0
582	20230731	100800	30784306	1845	1845	1845	1845	160
583	20230731	100700	30489106	1850	1850	1850	1850	1106
584	20230731	100600	28443006	1849	1848	1849	1845	637
585	20230731	100500	27266097	1849	1849	1849	1848	515
586	20230731	100400	26314362	1850	1847	1850	1847	764
587	20230731	100300	24902502	1850	1845	1850	1844	590
588	20230731	100200	23812524	1828	1839	1847	1828	1574
589	20230731	100100	20909240	1839	1825	1839	1825	245
590	20230731	100000	20459115	1825	1824	1830	1823	224
591	20230731	095900	20050426	1824	1819	1824	1819	800
592	20230731	095800	18591600	1810	1810	1810	1810	0
593	20230731	095700	18591600	1810	1803	1810	1803	149
594	20230731	095600	18322209	1804	1804	1804	1804	11
595	20230731	095500	18302365	1800	1786	1800	1786	2304
596	20230731	095400	14156295	1782	1782	1782	1782	0
597	20230731	095300	14156295	1782	1782	1782	1782	0
598	20230731	095200	14156295	1782	1782	1782	1782	0
599	20230731	095100	14156295	1782	1779	1782	1779	311
600	20230731	095000	13602529	1780	1780	1780	1780	0
601	20230731	094900	13602529	1780	1780	1780	1780	0
602	20230731	094800	13602529	1780	1780	1780	1780	0
603	20230731	094700	13602529	1780	1780	1780	1780	0
604	20230731	094600	13602529	1780	1780	1780	1780	0
605	20230731	094500	13602529	1780	1780	1780	1780	0
606	20230731	094400	13602529	1780	1780	1780	1780	0
607	20230731	094300	13602529	1780	1780	1780	1780	1
608	20230731	094200	13600749	1780	1780	1780	1780	0
609	20230731	094100	13600749	1780	1780	1780	1780	0
610	20230731	094000	13600749	1780	1780	1780	1780	0
611	20230731	093900	13600749	1780	1779	1780	1779	2
612	20230731	093800	13597190	1779	1779	1779	1779	2
613	20230731	093700	13593632	1780	1780	1780	1780	3
614	20230731	093600	13588292	1769	1768	1769	1768	1168
615	20230731	093500	11523267	1768	1768	1768	1768	0
616	20230731	093400	11523267	1768	1768	1768	1768	12
617	20230731	093300	11502051	1768	1767	1768	1767	219
618	20230731	093200	11115066	1767	1767	1767	1767	0
619	20230731	093100	11115066	1767	1767	1767	1767	0
620	20230731	093000	11115066	1767	1764	1767	1764	22
621	20230731	092900	11076249	1764	1764	1764	1764	0
622	20230731	092800	11076249	1764	1764	1764	1764	0
623	20230731	092700	11076249	1764	1764	1764	1764	4
624	20230731	092600	11069193	1767	1767	1767	1767	0
625	20230731	092500	11069193	1767	1767	1767	1767	0
626	20230731	092400	11069193	1767	1767	1767	1767	1
627	20230731	092300	11067426	1763	1763	1763	1763	0
628	20230731	092200	11067426	1763	1762	1763	1762	330
629	20230731	092100	10485648	1762	1762	1762	1762	0
630	20230731	092000	10485648	1762	1762	1762	1762	0
631	20230731	091900	10485648	1762	1762	1762	1762	0
632	20230731	091800	10485648	1762	1762	1762	1762	126
633	20230731	091700	10263636	1761	1761	1761	1761	256
634	20230731	091600	9812820	1751	1766	1766	1751	1688
635	20230731	091500	6854877	1766	1766	1766	1766	1077
636	20230731	091400	4952895	1766	1766	1766	1766	2
637	20230731	091300	4949363	1750	1785	1785	1750	1857
638	20230731	091200	1672921	1771	1770	1771	1770	619
639	20230731	091100	577272	1772	1772	1772	1772	0
640	20230731	091000	577272	1772	1772	1772	1772	118
641	20230731	090900	368176	1772	1774	1774	1771	139
642	20230731	090800	121864	1775	1775	1775	1775	0
643	20230731	090700	121864	1775	1775	1775	1775	0
644	20230731	090600	121864	1775	1775	1775	1775	0
645	20230731	090500	121864	1775	1779	1779	1775	10
646	20230731	090400	104094	1797	1797	1797	1797	3
647	20230731	090300	98703	1797	1797	1797	1797	3
648	20230731	090200	93312	1780	1780	1780	1780	0
649	20230731	090100	93312	1780	1786	1786	1780	14
650	20230731	090000	68350	1787	1800	1800	1787	38