KissMeData/221980/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201700	42545550	13520	13520	13520	13520	33
3	20230731	201600	42545550	13520	13520	13520	13520	0
4	20230731	201500	42545550	13520	13520	13520	13520	0
5	20230731	201400	42545550	13520	13520	13520	13520	0
6	20230731	201300	42545550	13520	13520	13520	13520	0
7	20230731	201200	42545550	13520	13520	13520	13520	0
8	20230731	201100	42545550	13520	13520	13520	13520	0
9	20230731	201000	42545550	13520	13520	13520	13520	0
10	20230731	200900	42545550	13520	13520	13520	13520	0
11	20230731	200800	42545550	13520	13520	13520	13520	0
12	20230731	200700	42545550	13520	13520	13520	13520	0
13	20230731	200600	42545550	13520	13520	13520	13520	0
14	20230731	200500	42545550	13520	13520	13520	13520	0
15	20230731	200400	42545550	13520	13520	13520	13520	0
16	20230731	200300	42545550	13520	13520	13520	13520	0
17	20230731	200200	42545550	13520	13520	13520	13520	0
18	20230731	200100	42545550	13520	13520	13520	13520	0
19	20230731	200000	42545550	13520	13520	13520	13520	0
20	20230731	195900	42545550	13520	13520	13520	13520	0
21	20230731	195800	42545550	13520	13520	13520	13520	0
22	20230731	195700	42545550	13520	13520	13520	13520	0
23	20230731	195600	42545550	13520	13520	13520	13520	0
24	20230731	195500	42545550	13520	13520	13520	13520	0
25	20230731	195400	42545550	13520	13520	13520	13520	0
26	20230731	195300	42545550	13520	13520	13520	13520	0
27	20230731	195200	42545550	13520	13520	13520	13520	0
28	20230731	195100	42545550	13520	13520	13520	13520	0
29	20230731	195000	42545550	13520	13520	13520	13520	0
30	20230731	194900	42545550	13520	13520	13520	13520	0
31	20230731	194800	42545550	13520	13520	13520	13520	0
32	20230731	194700	42545550	13520	13520	13520	13520	33
33	20230731	194600	42545550	13520	13520	13520	13520	0
34	20230731	194500	42545550	13520	13520	13520	13520	0
35	20230731	194400	42545550	13520	13520	13520	13520	0
36	20230731	194300	42545550	13520	13520	13520	13520	0
37	20230731	194200	42545550	13520	13520	13520	13520	0
38	20230731	194100	42545550	13520	13520	13520	13520	0
39	20230731	194000	42545550	13520	13520	13520	13520	0
40	20230731	193900	42545550	13520	13520	13520	13520	0
41	20230731	193800	42545550	13520	13520	13520	13520	0
42	20230731	193700	42545550	13520	13520	13520	13520	0
43	20230731	193600	42545550	13520	13520	13520	13520	0
44	20230731	193500	42545550	13520	13520	13520	13520	0
45	20230731	193400	42545550	13520	13520	13520	13520	0
46	20230731	193300	42545550	13520	13520	13520	13520	0
47	20230731	193200	42545550	13520	13520	13520	13520	0
48	20230731	193100	42545550	13520	13520	13520	13520	0
49	20230731	193000	42545550	13520	13520	13520	13520	0
50	20230731	192900	42545550	13520	13520	13520	13520	0
51	20230731	192800	42545550	13520	13520	13520	13520	0
52	20230731	192700	42545550	13520	13520	13520	13520	0
53	20230731	192600	42545550	13520	13520	13520	13520	0
54	20230731	192500	42545550	13520	13520	13520	13520	0
55	20230731	192400	42545550	13520	13520	13520	13520	0
56	20230731	192300	42545550	13520	13520	13520	13520	0
57	20230731	192200	42545550	13520	13520	13520	13520	0
58	20230731	192100	42545550	13520	13520	13520	13520	0
59	20230731	192000	42545550	13520	13520	13520	13520	0
60	20230731	191900	42545550	13520	13520	13520	13520	0
61	20230731	191800	42545550	13520	13520	13520	13520	0
62	20230731	191700	42545550	13520	13520	13520	13520	33
63	20230731	191600	42545550	13520	13520	13520	13520	0
64	20230731	191500	42545550	13520	13520	13520	13520	0
65	20230731	191400	42545550	13520	13520	13520	13520	0
66	20230731	191300	42545550	13520	13520	13520	13520	0
67	20230731	191200	42545550	13520	13520	13520	13520	0
68	20230731	191100	42545550	13520	13520	13520	13520	0
69	20230731	191000	42545550	13520	13520	13520	13520	0
70	20230731	190900	42545550	13520	13520	13520	13520	0
71	20230731	190800	42545550	13520	13520	13520	13520	0
72	20230731	190700	42545550	13520	13520	13520	13520	0
73	20230731	190600	42545550	13520	13520	13520	13520	0
74	20230731	190500	42545550	13520	13520	13520	13520	0
75	20230731	190400	42545550	13520	13520	13520	13520	0
76	20230731	190300	42545550	13520	13520	13520	13520	0
77	20230731	190200	42545550	13520	13520	13520	13520	0
78	20230731	190100	42545550	13520	13520	13520	13520	0
79	20230731	190000	42545550	13520	13520	13520	13520	0
80	20230731	185900	42545550	13520	13520	13520	13520	0
81	20230731	185800	42545550	13520	13520	13520	13520	0
82	20230731	185700	42545550	13520	13520	13520	13520	0
83	20230731	185600	42545550	13520	13520	13520	13520	0
84	20230731	185500	42545550	13520	13520	13520	13520	0
85	20230731	185400	42545550	13520	13520	13520	13520	0
86	20230731	185300	42545550	13520	13520	13520	13520	0
87	20230731	185200	42545550	13520	13520	13520	13520	0
88	20230731	185100	42545550	13520	13520	13520	13520	0
89	20230731	185000	42545550	13520	13520	13520	13520	0
90	20230731	184900	42545550	13520	13520	13520	13520	0
91	20230731	184800	42545550	13520	13520	13520	13520	0
92	20230731	184700	42545550	13520	13520	13520	13520	33
93	20230731	184600	42545550	13520	13520	13520	13520	0
94	20230731	184500	42545550	13520	13520	13520	13520	0
95	20230731	184400	42545550	13520	13520	13520	13520	0
96	20230731	184300	42545550	13520	13520	13520	13520	0
97	20230731	184200	42545550	13520	13520	13520	13520	0
98	20230731	184100	42545550	13520	13520	13520	13520	0
99	20230731	184000	42545550	13520	13520	13520	13520	0
100	20230731	183900	42545550	13520	13520	13520	13520	0
101	20230731	183800	42545550	13520	13520	13520	13520	0
102	20230731	183700	42545550	13520	13520	13520	13520	0
103	20230731	183600	42545550	13520	13520	13520	13520	0
104	20230731	183500	42545550	13520	13520	13520	13520	0
105	20230731	183400	42545550	13520	13520	13520	13520	0
106	20230731	183300	42545550	13520	13520	13520	13520	0
107	20230731	183200	42545550	13520	13520	13520	13520	0
108	20230731	183100	42545550	13520	13520	13520	13520	0
109	20230731	183000	42545550	13520	13520	13520	13520	0
110	20230731	182900	42545550	13520	13520	13520	13520	0
111	20230731	182800	42545550	13520	13520	13520	13520	0
112	20230731	182700	42545550	13520	13520	13520	13520	0
113	20230731	182600	42545550	13520	13520	13520	13520	0
114	20230731	182500	42545550	13520	13520	13520	13520	0
115	20230731	182400	42545550	13520	13520	13520	13520	0
116	20230731	182300	42545550	13520	13520	13520	13520	0
117	20230731	182200	42545550	13520	13520	13520	13520	0
118	20230731	182100	42545550	13520	13520	13520	13520	0
119	20230731	182000	42545550	13520	13520	13520	13520	0
120	20230731	181900	42545550	13520	13520	13520	13520	0
121	20230731	181800	42545550	13520	13520	13520	13520	0
122	20230731	181700	42545550	13520	13520	13520	13520	33
123	20230731	181600	42545550	13520	13520	13520	13520	0
124	20230731	181500	42545550	13520	13520	13520	13520	0
125	20230731	181400	42545550	13520	13520	13520	13520	0
126	20230731	181300	42545550	13520	13520	13520	13520	0
127	20230731	181200	42545550	13520	13520	13520	13520	0
128	20230731	181100	42545550	13520	13520	13520	13520	0
129	20230731	181000	42545550	13520	13520	13520	13520	0
130	20230731	180900	42545550	13520	13520	13520	13520	0
131	20230731	180800	42545550	13520	13520	13520	13520	0
132	20230731	180700	42545550	13520	13520	13520	13520	0
133	20230731	180600	42545550	13520	13520	13520	13520	0
134	20230731	180500	42545550	13520	13520	13520	13520	0
135	20230731	180400	42545550	13520	13520	13520	13520	0
136	20230731	180300	42545550	13520	13520	13520	13520	0
137	20230731	180200	42545550	13520	13520	13520	13520	0
138	20230731	180100	42545550	13520	13520	13520	13520	0
139	20230731	180000	42545550	13520	13520	13520	13520	0
140	20230731	175900	42545550	13520	13520	13520	13520	0
141	20230731	175800	42545550	13520	13520	13520	13520	0
142	20230731	175700	42545550	13520	13520	13520	13520	0
143	20230731	175600	42545550	13520	13520	13520	13520	0
144	20230731	175500	42545550	13520	13520	13520	13520	0
145	20230731	175400	42545550	13520	13520	13520	13520	0
146	20230731	175300	42545550	13520	13520	13520	13520	0
147	20230731	175200	42545550	13520	13520	13520	13520	0
148	20230731	175100	42545550	13520	13520	13520	13520	0
149	20230731	175000	42545550	13520	13520	13520	13520	0
150	20230731	174900	42545550	13520	13520	13520	13520	0
151	20230731	174800	42545550	13520	13520	13520	13520	0
152	20230731	174700	42545550	13520	13520	13520	13520	33
153	20230731	174600	42545550	13520	13520	13520	13520	0
154	20230731	174500	42545550	13520	13520	13520	13520	0
155	20230731	174400	42545550	13520	13520	13520	13520	0
156	20230731	174300	42545550	13520	13520	13520	13520	0
157	20230731	174200	42545550	13520	13520	13520	13520	0
158	20230731	174100	42545550	13520	13520	13520	13520	0
159	20230731	174000	42545550	13520	13520	13520	13520	0
160	20230731	173900	42545550	13520	13520	13520	13520	0
161	20230731	173800	42545550	13520	13520	13520	13520	0
162	20230731	173700	42545550	13520	13520	13520	13520	0
163	20230731	173600	42545550	13520	13520	13520	13520	0
164	20230731	173500	42545550	13520	13520	13520	13520	0
165	20230731	173400	42545550	13520	13520	13520	13520	0
166	20230731	173300	42545550	13520	13520	13520	13520	0
167	20230731	173200	42545550	13520	13520	13520	13520	0
168	20230731	173100	42545550	13520	13520	13520	13520	0
169	20230731	173000	42545550	13520	13520	13520	13520	0
170	20230731	172900	42545550	13520	13520	13520	13520	0
171	20230731	172800	42545550	13520	13520	13520	13520	0
172	20230731	172700	42545550	13520	13520	13520	13520	0
173	20230731	172600	42545550	13520	13520	13520	13520	0
174	20230731	172500	42545550	13520	13520	13520	13520	0
175	20230731	172400	42545550	13520	13520	13520	13520	0
176	20230731	172300	42545550	13520	13520	13520	13520	0
177	20230731	172200	42545550	13520	13520	13520	13520	0
178	20230731	172100	42545550	13520	13520	13520	13520	0
179	20230731	172000	42545550	13520	13520	13520	13520	0
180	20230731	171900	42545550	13520	13520	13520	13520	0
181	20230731	171800	42545550	13520	13520	13520	13520	0
182	20230731	171700	42545550	13520	13520	13520	13520	33
183	20230731	171600	42545550	13520	13520	13520	13520	0
184	20230731	171500	42545550	13520	13520	13520	13520	0
185	20230731	171400	42545550	13520	13520	13520	13520	0
186	20230731	171300	42545550	13520	13520	13520	13520	0
187	20230731	171200	42545550	13520	13520	13520	13520	0
188	20230731	171100	42545550	13520	13520	13520	13520	0
189	20230731	171000	42545550	13520	13520	13520	13520	0
190	20230731	170900	42545550	13520	13520	13520	13520	0
191	20230731	170800	42545550	13520	13520	13520	13520	0
192	20230731	170700	42545550	13520	13520	13520	13520	0
193	20230731	170600	42545550	13520	13520	13520	13520	0
194	20230731	170500	42545550	13520	13520	13520	13520	0
195	20230731	170400	42545550	13520	13520	13520	13520	0
196	20230731	170300	42545550	13520	13520	13520	13520	0
197	20230731	170200	42545550	13520	13520	13520	13520	0
198	20230731	170100	42545550	13520	13520	13520	13520	0
199	20230731	170000	42545550	13520	13520	13520	13520	0
200	20230731	165900	42545550	13520	13520	13520	13520	0
201	20230731	165800	42545550	13520	13520	13520	13520	0
202	20230731	165700	42545550	13520	13520	13520	13520	0
203	20230731	165600	42545550	13520	13520	13520	13520	0
204	20230731	165500	42545550	13520	13520	13520	13520	0
205	20230731	165400	42545550	13520	13520	13520	13520	0
206	20230731	165300	42545550	13520	13520	13520	13520	0
207	20230731	165200	42545550	13520	13520	13520	13520	0
208	20230731	165100	42545550	13520	13520	13520	13520	0
209	20230731	165000	42545550	13520	13520	13520	13520	0
210	20230731	164900	42545550	13520	13520	13520	13520	0
211	20230731	164800	42545550	13520	13520	13520	13520	0
212	20230731	164700	42545550	13520	13520	13520	13520	33
213	20230731	164600	42545550	13520	13520	13520	13520	0
214	20230731	164500	42545550	13520	13520	13520	13520	0
215	20230731	164400	42545550	13520	13520	13520	13520	0
216	20230731	164300	42545550	13520	13520	13520	13520	0
217	20230731	164200	42545550	13520	13520	13520	13520	0
218	20230731	164100	42545550	13520	13520	13520	13520	0
219	20230731	164000	42545550	13520	13520	13520	13520	0
220	20230731	163900	42545550	13520	13520	13520	13520	0
221	20230731	163800	42545550	13520	13520	13520	13520	0
222	20230731	163700	42545550	13520	13520	13520	13520	0
223	20230731	163600	42545550	13520	13520	13520	13520	0
224	20230731	163500	42545550	13520	13520	13520	13520	0
225	20230731	163400	42545550	13520	13520	13520	13520	0
226	20230731	163300	42545550	13520	13520	13520	13520	0
227	20230731	163200	42545550	13520	13520	13520	13520	0
228	20230731	163100	42545550	13520	13520	13520	13520	0
229	20230731	163000	42545550	13520	13520	13520	13520	0
230	20230731	162900	42545550	13520	13520	13520	13520	0
231	20230731	162800	42545550	13520	13520	13520	13520	0
232	20230731	162700	42545550	13520	13520	13520	13520	0
233	20230731	162600	42545550	13520	13520	13520	13520	0
234	20230731	162500	42545550	13520	13520	13520	13520	0
235	20230731	162400	42545550	13520	13520	13520	13520	0
236	20230731	162300	42545550	13520	13520	13520	13520	0
237	20230731	162200	42545550	13520	13520	13520	13520	0
238	20230731	162100	42545550	13520	13520	13520	13520	0
239	20230731	162000	42545550	13520	13520	13520	13520	0
240	20230731	161900	42545550	13520	13520	13520	13520	0
241	20230731	161800	42545550	13520	13520	13520	13520	0
242	20230731	161700	42545550	13520	13520	13520	13520	33
243	20230731	161600	42545550	13520	13520	13520	13520	0
244	20230731	161500	42545550	13520	13520	13520	13520	0
245	20230731	161400	42545550	13520	13520	13520	13520	0
246	20230731	161300	42545550	13520	13520	13520	13520	0
247	20230731	161200	42545550	13520	13520	13520	13520	0
248	20230731	161100	42545550	13520	13520	13520	13520	0
249	20230731	161000	42545550	13520	13520	13520	13520	0
250	20230731	160900	42545550	13520	13520	13520	13520	0
251	20230731	160800	42545550	13520	13520	13520	13520	0
252	20230731	160700	42545550	13520	13520	13520	13520	0
253	20230731	160600	42545550	13520	13520	13520	13520	0
254	20230731	160500	42545550	13520	13520	13520	13520	0
255	20230731	160400	42545550	13520	13520	13520	13520	0
256	20230731	160300	42545550	13520	13520	13520	13520	0
257	20230731	160200	42545550	13520	13520	13520	13520	0
258	20230731	160100	42545550	13520	13520	13520	13520	0
259	20230731	160000	42545550	13520	13520	13520	13520	0
260	20230731	155900	42545550	13520	13520	13520	13520	0
261	20230731	155800	42545550	13520	13520	13520	13520	0
262	20230731	155700	42545550	13520	13520	13520	13520	0
263	20230731	155600	42545550	13520	13520	13520	13520	0
264	20230731	155500	42545550	13520	13520	13520	13520	0
265	20230731	155400	42545550	13520	13520	13520	13520	0
266	20230731	155300	42545550	13520	13520	13520	13520	0
267	20230731	155200	42545550	13520	13520	13520	13520	0
268	20230731	155100	42545550	13520	13520	13520	13520	0
269	20230731	155000	42545550	13520	13520	13520	13520	0
270	20230731	154900	42545550	13520	13520	13520	13520	0
271	20230731	154800	42545550	13520	13520	13520	13520	0
272	20230731	154700	42545550	13520	13520	13520	13520	33
273	20230731	154600	42545550	13520	13520	13520	13520	0
274	20230731	154500	42545550	13520	13520	13520	13520	0
275	20230731	154400	42545550	13520	13520	13520	13520	0
276	20230731	154300	42545550	13520	13520	13520	13520	0
277	20230731	154200	42545550	13520	13520	13520	13520	0
278	20230731	154100	42545550	13520	13520	13520	13520	0
279	20230731	154000	42545550	13520	13520	13520	13520	0
280	20230731	153900	42545550	13520	13520	13520	13520	0
281	20230731	153800	42545550	13520	13520	13520	13520	0
282	20230731	153700	42545550	13520	13520	13520	13520	0
283	20230731	153600	42545550	13520	13520	13520	13520	0
284	20230731	153500	42545550	13520	13520	13520	13520	0
285	20230731	153400	42545550	13520	13520	13520	13520	0
286	20230731	153300	42545550	13520	13520	13520	13520	0
287	20230731	153200	42545550	13520	13520	13520	13520	0
288	20230731	153100	42545550	13520	13520	13520	13520	0
289	20230731	153000	42545550	13520	13520	13520	13520	33
290	20230731	152900	42099390	13520	13520	13520	13520	0
291	20230731	152800	42099390	13520	13520	13520	13520	0
292	20230731	152700	42099390	13520	13520	13520	13520	0
293	20230731	152600	42099390	13520	13520	13520	13520	0
294	20230731	152500	42099390	13520	13520	13520	13520	0
295	20230731	152400	42099390	13520	13520	13520	13520	0
296	20230731	152300	42099390	13520	13520	13520	13520	0
297	20230731	152200	42099390	13520	13520	13520	13520	0
298	20230731	152100	42099390	13520	13520	13520	13520	0
299	20230731	152000	42099390	13520	13520	13520	13520	0
300	20230731	151900	42099390	13520	13520	13520	13520	20
301	20230731	151800	41828990	13520	13400	13520	13400	25
302	20230731	151700	41493120	13430	13430	13430	13430	1
303	20230731	151600	41479690	13430	13430	13430	13430	0
304	20230731	151500	41479690	13430	13430	13430	13430	188
305	20230731	151400	38954850	13400	13400	13400	13400	0
306	20230731	151300	38954850	13400	13400	13400	13400	0
307	20230731	151200	38954850	13400	13400	13400	13400	2
308	20230731	151100	38928050	13430	13430	13430	13430	0
309	20230731	151000	38928050	13430	13430	13430	13430	0
310	20230731	150900	38928050	13430	13410	13430	13410	223
311	20230731	150800	35936360	13410	13410	13410	13410	6
312	20230731	150700	35855900	13410	13410	13410	13410	0
313	20230731	150600	35855900	13410	13410	13410	13410	0
314	20230731	150500	35855900	13410	13410	13410	13410	0
315	20230731	150400	35855900	13410	13410	13410	13410	0
316	20230731	150300	35855900	13410	13410	13410	13410	0
317	20230731	150200	35855900	13410	13410	13410	13410	0
318	20230731	150100	35855900	13410	13420	13420	13410	334
319	20230731	150000	31376690	13420	13420	13420	13420	10
320	20230731	145900	31242490	13420	13420	13420	13420	0
321	20230731	145800	31242490	13420	13420	13420	13420	0
322	20230731	145700	31242490	13420	13430	13430	13420	3
323	20230731	145600	31202220	13420	13420	13420	13420	0
324	20230731	145500	31202220	13420	13420	13420	13420	7
325	20230731	145400	31108280	13430	13430	13430	13430	9
326	20230731	145300	30987410	13450	13450	13450	13450	0
327	20230731	145200	30987410	13450	13450	13450	13450	0
328	20230731	145100	30987410	13450	13450	13450	13450	6
329	20230731	145000	30906710	13450	13450	13450	13450	0
330	20230731	144900	30906710	13450	13450	13450	13450	0
331	20230731	144800	30906710	13450	13450	13450	13450	0
332	20230731	144700	30906710	13450	13450	13450	13450	1
333	20230731	144600	30893260	13450	13450	13450	13450	0
334	20230731	144500	30893260	13450	13450	13450	13450	0
335	20230731	144400	30893260	13450	13450	13450	13450	0
336	20230731	144300	30893260	13450	13450	13450	13450	0
337	20230731	144200	30893260	13450	13450	13450	13450	0
338	20230731	144100	30893260	13450	13450	13450	13450	0
339	20230731	144000	30893260	13450	13450	13450	13450	0
340	20230731	143900	30893260	13450	13450	13450	13450	30
341	20230731	143800	30489760	13450	13450	13450	13450	0
342	20230731	143700	30489760	13450	13450	13450	13450	0
343	20230731	143600	30489760	13450	13450	13450	13450	0
344	20230731	143500	30489760	13450	13450	13450	13450	0
345	20230731	143400	30489760	13450	13450	13450	13450	9
346	20230731	143300	30368710	13500	13500	13500	13500	0
347	20230731	143200	30368710	13500	13500	13500	13500	0
348	20230731	143100	30368710	13500	13500	13500	13500	0
349	20230731	143000	30368710	13500	13500	13500	13500	0
350	20230731	142900	30368710	13500	13500	13500	13500	0
351	20230731	142800	30368710	13500	13500	13500	13500	0
352	20230731	142700	30368710	13500	13500	13500	13500	0
353	20230731	142600	30368710	13500	13500	13500	13500	0
354	20230731	142500	30368710	13500	13500	13500	13500	0
355	20230731	142400	30368710	13500	13500	13500	13500	0
356	20230731	142300	30368710	13500	13500	13500	13500	0
357	20230731	142200	30368710	13500	13500	13500	13500	0
358	20230731	142100	30368710	13500	13500	13500	13500	0
359	20230731	142000	30368710	13500	13500	13500	13500	0
360	20230731	141900	30368710	13500	13500	13500	13500	0
361	20230731	141800	30368710	13500	13500	13500	13500	0
362	20230731	141700	30368710	13500	13500	13500	13500	0
363	20230731	141600	30368710	13500	13500	13500	13500	0
364	20230731	141500	30368710	13500	13500	13500	13500	0
365	20230731	141400	30368710	13500	13500	13500	13500	0
366	20230731	141300	30368710	13500	13500	13500	13500	0
367	20230731	141200	30368710	13500	13500	13500	13500	0
368	20230731	141100	30368710	13500	13500	13500	13500	0
369	20230731	141000	30368710	13500	13500	13500	13500	0
370	20230731	140900	30368710	13500	13500	13500	13500	0
371	20230731	140800	30368710	13500	13500	13500	13500	0
372	20230731	140700	30368710	13500	13500	13500	13500	0
373	20230731	140600	30368710	13500	13500	13500	13500	0
374	20230731	140500	30368710	13500	13500	13500	13500	0
375	20230731	140400	30368710	13500	13500	13500	13500	0
376	20230731	140300	30368710	13500	13500	13500	13500	0
377	20230731	140200	30368710	13500	13500	13500	13500	0
378	20230731	140100	30368710	13500	13500	13500	13500	0
379	20230731	140000	30368710	13500	13500	13500	13500	1
380	20230731	135900	30355210	13500	13500	13500	13500	0
381	20230731	135800	30355210	13500	13500	13500	13500	0
382	20230731	135700	30355210	13500	13500	13500	13500	0
383	20230731	135600	30355210	13500	13500	13500	13500	0
384	20230731	135500	30355210	13500	13500	13500	13500	0
385	20230731	135400	30355210	13500	13500	13500	13500	0
386	20230731	135300	30355210	13500	13500	13500	13500	0
387	20230731	135200	30355210	13500	13500	13500	13500	0
388	20230731	135100	30355210	13500	13500	13500	13500	0
389	20230731	135000	30355210	13500	13500	13500	13500	3
390	20230731	134900	30314710	13500	13500	13500	13500	0
391	20230731	134800	30314710	13500	13500	13500	13500	0
392	20230731	134700	30314710	13500	13500	13500	13500	0
393	20230731	134600	30314710	13500	13500	13500	13500	0
394	20230731	134500	30314710	13500	13500	13500	13500	0
395	20230731	134400	30314710	13500	13500	13500	13500	0
396	20230731	134300	30314710	13500	13500	13500	13500	3
397	20230731	134200	30274210	13500	13500	13500	13500	0
398	20230731	134100	30274210	13500	13500	13500	13500	0
399	20230731	134000	30274210	13500	13500	13500	13500	0
400	20230731	133900	30274210	13500	13500	13500	13500	0
401	20230731	133800	30274210	13500	13500	13500	13500	0
402	20230731	133700	30274210	13500	13500	13500	13500	0
403	20230731	133600	30274210	13500	13500	13500	13500	0
404	20230731	133500	30274210	13500	13500	13500	13500	0
405	20230731	133400	30274210	13500	13500	13500	13500	0
406	20230731	133300	30274210	13500	13500	13500	13500	0
407	20230731	133200	30274210	13500	13500	13500	13500	0
408	20230731	133100	30274210	13500	13500	13500	13500	0
409	20230731	133000	30274210	13500	13500	13500	13500	0
410	20230731	132900	30274210	13500	13500	13500	13500	0
411	20230731	132800	30274210	13500	13500	13500	13500	0
412	20230731	132700	30274210	13500	13500	13500	13500	0
413	20230731	132600	30274210	13500	13500	13500	13500	0
414	20230731	132500	30274210	13500	13500	13500	13500	0
415	20230731	132400	30274210	13500	13500	13500	13500	1
416	20230731	132300	30260710	13510	13510	13510	13510	0
417	20230731	132200	30260710	13510	13510	13510	13510	2
418	20230731	132100	30233690	13500	13500	13500	13500	0
419	20230731	132000	30233690	13500	13500	13500	13500	0
420	20230731	131900	30233690	13500	13500	13500	13500	32
421	20230731	131800	29801690	13500	13500	13500	13500	0
422	20230731	131700	29801690	13500	13500	13500	13500	0
423	20230731	131600	29801690	13500	13500	13500	13500	0
424	20230731	131500	29801690	13500	13500	13500	13500	0
425	20230731	131400	29801690	13500	13500	13500	13500	0
426	20230731	131300	29801690	13500	13500	13500	13500	0
427	20230731	131200	29801690	13500	13500	13500	13500	1
428	20230731	131100	29788190	13500	13500	13500	13500	0
429	20230731	131000	29788190	13500	13500	13500	13500	0
430	20230731	130900	29788190	13500	13500	13500	13500	0
431	20230731	130800	29788190	13500	13500	13500	13500	0
432	20230731	130700	29788190	13500	13500	13500	13500	0
433	20230731	130600	29788190	13500	13500	13500	13500	0
434	20230731	130500	29788190	13500	13500	13500	13500	0
435	20230731	130400	29788190	13500	13500	13500	13500	18
436	20230731	130300	29545190	13500	13500	13500	13500	0
437	20230731	130200	29545190	13500	13450	13500	13450	10
438	20230731	130100	29410400	13370	13370	13370	13370	1
439	20230731	130000	29397030	13360	13360	13360	13360	0
440	20230731	125900	29397030	13360	13360	13360	13360	0
441	20230731	125800	29397030	13360	13360	13360	13360	0
442	20230731	125700	29397030	13360	13360	13360	13360	1
443	20230731	125600	29383670	13320	13460	13460	13320	253
444	20230731	125500	25999460	13470	13470	13470	13470	0
445	20230731	125400	25999460	13470	13470	13470	13470	1
446	20230731	125300	25985990	13470	13470	13470	13470	10
447	20230731	125200	25851290	13470	13470	13470	13470	1
448	20230731	125100	25837820	13470	13470	13470	13470	1
449	20230731	125000	25824350	13470	13470	13470	13470	29
450	20230731	124900	25433720	13480	13480	13480	13480	0
451	20230731	124800	25433720	13480	13480	13480	13480	0
452	20230731	124700	25433720	13480	13480	13480	13480	0
453	20230731	124600	25433720	13480	13480	13480	13480	0
454	20230731	124500	25433720	13480	13480	13480	13480	0
455	20230731	124400	25433720	13480	13480	13480	13480	1
456	20230731	124300	25420240	13480	13480	13480	13480	0
457	20230731	124200	25420240	13480	13480	13480	13480	0
458	20230731	124100	25420240	13480	13480	13480	13480	0
459	20230731	124000	25420240	13480	13480	13480	13480	0
460	20230731	123900	25420240	13480	13480	13480	13480	0
461	20230731	123800	25420240	13480	13480	13480	13480	0
462	20230731	123700	25420240	13480	13480	13480	13480	29
463	20230731	123600	25029320	13480	13480	13480	13480	0
464	20230731	123500	25029320	13480	13480	13480	13480	0
465	20230731	123400	25029320	13480	13480	13480	13480	0
466	20230731	123300	25029320	13480	13480	13480	13480	69
467	20230731	123200	24099200	13530	13530	13530	13530	0
468	20230731	123100	24099200	13530	13530	13530	13530	0
469	20230731	123000	24099200	13530	13530	13530	13530	0
470	20230731	122900	24099200	13530	13530	13530	13530	0
471	20230731	122800	24099200	13530	13530	13530	13530	0
472	20230731	122700	24099200	13530	13530	13530	13530	0
473	20230731	122600	24099200	13530	13530	13530	13530	0
474	20230731	122500	24099200	13530	13530	13530	13530	0
475	20230731	122400	24099200	13530	13530	13530	13530	0
476	20230731	122300	24099200	13530	13530	13530	13530	0
477	20230731	122200	24099200	13530	13530	13530	13530	0
478	20230731	122100	24099200	13530	13530	13530	13530	0
479	20230731	122000	24099200	13530	13530	13530	13530	0
480	20230731	121900	24099200	13530	13530	13530	13530	0
481	20230731	121800	24099200	13530	13530	13530	13530	0
482	20230731	121700	24099200	13530	13530	13530	13530	0
483	20230731	121600	24099200	13530	13530	13530	13530	0
484	20230731	121500	24099200	13530	13530	13530	13530	0
485	20230731	121400	24099200	13530	13530	13530	13530	0
486	20230731	121300	24099200	13530	13530	13530	13530	0
487	20230731	121200	24099200	13530	13530	13530	13530	0
488	20230731	121100	24099200	13530	13530	13530	13530	0
489	20230731	121000	24099200	13530	13530	13530	13530	0
490	20230731	120900	24099200	13530	13530	13530	13530	0
491	20230731	120800	24099200	13530	13530	13530	13530	0
492	20230731	120700	24099200	13530	13530	13530	13530	0
493	20230731	120600	24099200	13530	13530	13530	13530	0
494	20230731	120500	24099200	13530	13530	13530	13530	0
495	20230731	120400	24099200	13530	13530	13530	13530	0
496	20230731	120300	24099200	13530	13530	13530	13530	0
497	20230731	120200	24099200	13530	13530	13530	13530	0
498	20230731	120100	24099200	13530	13530	13530	13530	0
499	20230731	120000	24099200	13530	13530	13530	13530	0
500	20230731	115900	24099200	13530	13530	13530	13530	0
501	20230731	115800	24099200	13530	13530	13530	13530	0
502	20230731	115700	24099200	13530	13530	13530	13530	0
503	20230731	115600	24099200	13530	13530	13530	13530	0
504	20230731	115500	24099200	13530	13530	13530	13530	0
505	20230731	115400	24099200	13530	13530	13530	13530	0
506	20230731	115300	24099200	13530	13530	13530	13530	0
507	20230731	115200	24099200	13530	13530	13530	13530	0
508	20230731	115100	24099200	13530	13530	13530	13530	0
509	20230731	115000	24099200	13530	13530	13530	13530	0
510	20230731	114900	24099200	13530	13530	13530	13530	0
511	20230731	114800	24099200	13530	13530	13530	13530	0
512	20230731	114700	24099200	13530	13530	13530	13530	0
513	20230731	114600	24099200	13530	13530	13530	13530	0
514	20230731	114500	24099200	13530	13530	13530	13530	0
515	20230731	114400	24099200	13530	13530	13530	13530	36
516	20230731	114300	23612120	13530	13530	13530	13530	0
517	20230731	114200	23612120	13530	13530	13530	13530	0
518	20230731	114100	23612120	13530	13530	13530	13530	0
519	20230731	114000	23612120	13530	13530	13530	13530	0
520	20230731	113900	23612120	13530	13530	13530	13530	0
521	20230731	113800	23612120	13530	13530	13530	13530	0
522	20230731	113700	23612120	13530	13530	13530	13530	0
523	20230731	113600	23612120	13530	13530	13530	13530	0
524	20230731	113500	23612120	13530	13530	13530	13530	0
525	20230731	113400	23612120	13530	13530	13530	13530	0
526	20230731	113300	23612120	13530	13530	13530	13530	0
527	20230731	113200	23612120	13530	13530	13530	13530	0
528	20230731	113100	23612120	13530	13530	13530	13530	0
529	20230731	113000	23612120	13530	13530	13530	13530	0
530	20230731	112900	23612120	13530	13530	13530	13530	0
531	20230731	112800	23612120	13530	13530	13530	13530	0
532	20230731	112700	23612120	13530	13530	13530	13530	0
533	20230731	112600	23612120	13530	13530	13530	13530	0
534	20230731	112500	23612120	13530	13530	13530	13530	0
535	20230731	112400	23612120	13530	13530	13530	13530	0
536	20230731	112300	23612120	13530	13530	13530	13530	0
537	20230731	112200	23612120	13530	13530	13530	13530	0
538	20230731	112100	23612120	13530	13530	13530	13530	0
539	20230731	112000	23612120	13530	13530	13530	13530	0
540	20230731	111900	23612120	13530	13530	13530	13530	0
541	20230731	111800	23612120	13530	13530	13530	13530	0
542	20230731	111700	23612120	13530	13530	13530	13530	0
543	20230731	111600	23612120	13530	13530	13530	13530	0
544	20230731	111500	23612120	13530	13530	13530	13530	0
545	20230731	111400	23612120	13530	13530	13530	13530	69
546	20230731	111300	22678550	13590	13590	13590	13590	1
547	20230731	111200	22664960	13530	13530	13530	13530	0
548	20230731	111100	22664960	13530	13530	13530	13530	0
549	20230731	111000	22664960	13530	13530	13530	13530	0
550	20230731	110900	22664960	13530	13530	13530	13530	0
551	20230731	110800	22664960	13530	13530	13530	13530	0
552	20230731	110700	22664960	13530	13530	13530	13530	0
553	20230731	110600	22664960	13530	13530	13530	13530	0
554	20230731	110500	22664960	13530	13530	13530	13530	0
555	20230731	110400	22664960	13530	13530	13530	13530	1
556	20230731	110300	22651430	13600	13600	13600	13600	0
557	20230731	110200	22651430	13600	13600	13600	13600	0
558	20230731	110100	22651430	13600	13600	13600	13600	0
559	20230731	110000	22651430	13600	13600	13600	13600	0
560	20230731	105900	22651430	13600	13600	13600	13600	0
561	20230731	105800	22651430	13600	13600	13600	13600	0
562	20230731	105700	22651430	13600	13600	13600	13600	0
563	20230731	105600	22651430	13600	13600	13600	13600	0
564	20230731	105500	22651430	13600	13600	13600	13600	6
565	20230731	105400	22569830	13600	13600	13600	13600	16
566	20230731	105300	22352230	13600	13600	13600	13600	2
567	20230731	105200	22325030	13600	13600	13600	13600	0
568	20230731	105100	22325030	13600	13600	13600	13600	0
569	20230731	105000	22325030	13600	13600	13600	13600	0
570	20230731	104900	22325030	13600	13590	13600	13590	8
571	20230731	104800	22216280	13600	13600	13600	13600	0
572	20230731	104700	22216280	13600	13600	13600	13600	0
573	20230731	104600	22216280	13600	13600	13600	13600	0
574	20230731	104500	22216280	13600	13600	13600	13600	0
575	20230731	104400	22216280	13600	13600	13600	13600	0
576	20230731	104300	22216280	13600	13600	13600	13600	0
577	20230731	104200	22216280	13600	13600	13600	13600	0
578	20230731	104100	22216280	13600	13600	13600	13600	0
579	20230731	104000	22216280	13600	13600	13600	13600	0
580	20230731	103900	22216280	13600	13600	13600	13600	0
581	20230731	103800	22216280	13600	13600	13600	13600	0
582	20230731	103700	22216280	13600	13600	13600	13600	0
583	20230731	103600	22216280	13600	13600	13600	13600	0
584	20230731	103500	22216280	13600	13600	13600	13600	1
585	20230731	103400	22202680	13600	13600	13600	13600	0
586	20230731	103300	22202680	13600	13600	13600	13600	2
587	20230731	103200	22175480	13600	13600	13600	13600	10
588	20230731	103100	22039480	13600	13600	13600	13600	6
589	20230731	103000	21957880	13590	13570	13590	13570	30
590	20230731	102900	21550350	13570	13570	13570	13570	0
591	20230731	102800	21550350	13570	13570	13570	13570	50
592	20230731	102700	20871850	13560	13560	13560	13560	0
593	20230731	102600	20871850	13560	13560	13560	13560	0
594	20230731	102500	20871850	13560	13560	13560	13560	0
595	20230731	102400	20871850	13560	13560	13560	13560	104
596	20230731	102300	19461610	13570	13570	13570	13570	0
597	20230731	102200	19461610	13570	13570	13570	13570	0
598	20230731	102100	19461610	13570	13570	13570	13570	0
599	20230731	102000	19461610	13570	13560	13570	13560	440
600	20230731	101900	13491290	13560	13560	13560	13560	0
601	20230731	101800	13491290	13560	13560	13560	13560	1
602	20230731	101700	13477730	13540	13540	13550	13540	32
603	20230731	101600	13044330	13540	13540	13540	13540	0
604	20230731	101500	13044330	13540	13530	13540	13530	10
605	20230731	101400	12909020	13520	13510	13520	13510	4
606	20230731	101300	12854960	13500	13480	13500	13480	590
607	20230731	101200	4891610	13480	13480	13480	13480	0
608	20230731	101100	4891610	13480	13480	13480	13480	0
609	20230731	101000	4891610	13480	13480	13480	13480	0
610	20230731	100900	4891610	13480	13480	13480	13480	0
611	20230731	100800	4891610	13480	13480	13480	13480	0
612	20230731	100700	4891610	13480	13480	13480	13480	0
613	20230731	100600	4891610	13480	13480	13480	13480	0
614	20230731	100500	4891610	13480	13480	13480	13480	0
615	20230731	100400	4891610	13480	13480	13480	13480	0
616	20230731	100300	4891610	13480	13480	13480	13480	0
617	20230731	100200	4891610	13480	13480	13480	13480	0
618	20230731	100100	4891610	13480	13480	13480	13480	0
619	20230731	100000	4891610	13480	13480	13480	13480	20
620	20230731	095900	4622010	13480	13480	13480	13480	0
621	20230731	095800	4622010	13480	13480	13480	13480	0
622	20230731	095700	4622010	13480	13480	13480	13480	0
623	20230731	095600	4622010	13480	13480	13480	13480	0
624	20230731	095500	4622010	13480	13480	13480	13480	0
625	20230731	095400	4622010	13480	13480	13480	13480	0
626	20230731	095300	4622010	13480	13480	13480	13480	0
627	20230731	095200	4622010	13480	13480	13480	13480	0
628	20230731	095100	4622010	13480	13480	13480	13480	0
629	20230731	095000	4622010	13480	13480	13480	13480	0
630	20230731	094900	4622010	13480	13480	13480	13480	0
631	20230731	094800	4622010	13480	13480	13480	13480	0
632	20230731	094700	4622010	13480	13480	13480	13480	0
633	20230731	094600	4622010	13480	13480	13480	13480	0
634	20230731	094500	4622010	13480	13480	13480	13470	56
635	20230731	094400	3867530	13480	13480	13480	13480	9
636	20230731	094300	3746210	13490	13490	13490	13490	0
637	20230731	094200	3746210	13490	13490	13490	13490	0
638	20230731	094100	3746210	13490	13490	13490	13490	1
639	20230731	094000	3732720	13490	13490	13490	13490	31
640	20230731	093900	3314530	13490	13490	13490	13490	0
641	20230731	093800	3314530	13490	13490	13490	13490	3
642	20230731	093700	3274060	13470	13470	13470	13470	0
643	20230731	093600	3274060	13470	13470	13470	13470	27
644	20230731	093500	2910370	13470	13470	13470	13470	0
645	20230731	093400	2910370	13470	13470	13470	13470	0
646	20230731	093300	2910370	13470	13470	13470	13470	0
647	20230731	093200	2910370	13470	13470	13470	13470	1
648	20230731	093100	2896900	13480	13480	13480	13480	0
649	20230731	093000	2896900	13480	13480	13480	13480	0
650	20230731	092900	2896900	13480	13480	13480	13480	0
651	20230731	092800	2896900	13480	13480	13480	13480	7
652	20230731	092700	2802540	13490	13490	13490	13490	0
653	20230731	092600	2802540	13490	13490	13490	13490	0
654	20230731	092500	2802540	13490	13490	13490	13490	0
655	20230731	092400	2802540	13490	13470	13490	13470	4
656	20230731	092300	2748630	13470	13470	13470	13470	20
657	20230731	092200	2479230	13470	13470	13470	13470	14
658	20230731	092100	2290650	13470	13470	13470	13470	0
659	20230731	092000	2290650	13470	13470	13470	13470	23
660	20230731	091900	1980840	13470	13470	13470	13470	0
661	20230731	091800	1980840	13470	13470	13470	13470	0
662	20230731	091700	1980840	13470	13470	13470	13470	3
663	20230731	091600	1940430	13470	13470	13470	13470	0
664	20230731	091500	1940430	13470	13470	13470	13470	7
665	20230731	091400	1846140	13470	13470	13470	13470	37
666	20230731	091300	1347750	13470	13470	13470	13470	0
667	20230731	091200	1347750	13470	13470	13470	13470	0
668	20230731	091100	1347750	13470	13470	13470	13470	0
669	20230731	091000	1347750	13470	13470	13470	13470	0
670	20230731	090900	1347750	13470	13470	13470	13470	10
671	20230731	090800	1213050	13470	13470	13470	13470	0
672	20230731	090700	1213050	13470	13470	13470	13470	2
673	20230731	090600	1186110	13470	13470	13470	13470	0
674	20230731	090500	1186110	13470	13470	13470	13470	0
675	20230731	090400	1186110	13470	13470	13470	13470	0
676	20230731	090300	1186110	13470	13470	13470	13470	0
677	20230731	090200	1186110	13470	13470	13470	13470	13
678	20230731	090100	1011000	13480	13480	13480	13480	23
679	20230731	090000	700960	13480	13480	13480	13480	52