KissMeData/020400/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185900	45661790	8770	8770	8770	8770	130
3	20230731	185800	45661790	8770	8770	8770	8770	0
4	20230731	185700	45661790	8770	8770	8770	8770	0
5	20230731	185600	45661790	8770	8770	8770	8770	0
6	20230731	185500	45661790	8770	8770	8770	8770	0
7	20230731	185400	45661790	8770	8770	8770	8770	0
8	20230731	185300	45661790	8770	8770	8770	8770	0
9	20230731	185200	45661790	8770	8770	8770	8770	0
10	20230731	185100	45661790	8770	8770	8770	8770	0
11	20230731	185000	45661790	8770	8770	8770	8770	0
12	20230731	184900	45661790	8770	8770	8770	8770	0
13	20230731	184800	45661790	8770	8770	8770	8770	0
14	20230731	184700	45661790	8770	8770	8770	8770	0
15	20230731	184600	45661790	8770	8770	8770	8770	0
16	20230731	184500	45661790	8770	8770	8770	8770	0
17	20230731	184400	45661790	8770	8770	8770	8770	0
18	20230731	184300	45661790	8770	8770	8770	8770	0
19	20230731	184200	45661790	8770	8770	8770	8770	0
20	20230731	184100	45661790	8770	8770	8770	8770	0
21	20230731	184000	45661790	8770	8770	8770	8770	0
22	20230731	183900	45661790	8770	8770	8770	8770	0
23	20230731	183800	45661790	8770	8770	8770	8770	0
24	20230731	183700	45661790	8770	8770	8770	8770	0
25	20230731	183600	45661790	8770	8770	8770	8770	0
26	20230731	183500	45661790	8770	8770	8770	8770	0
27	20230731	183400	45661790	8770	8770	8770	8770	0
28	20230731	183300	45661790	8770	8770	8770	8770	0
29	20230731	183200	45661790	8770	8770	8770	8770	0
30	20230731	183100	45661790	8770	8770	8770	8770	0
31	20230731	183000	45661790	8770	8770	8770	8770	0
32	20230731	182900	45661790	8770	8770	8770	8770	130
33	20230731	182800	45661790	8770	8770	8770	8770	0
34	20230731	182700	45661790	8770	8770	8770	8770	0
35	20230731	182600	45661790	8770	8770	8770	8770	0
36	20230731	182500	45661790	8770	8770	8770	8770	0
37	20230731	182400	45661790	8770	8770	8770	8770	0
38	20230731	182300	45661790	8770	8770	8770	8770	0
39	20230731	182200	45661790	8770	8770	8770	8770	0
40	20230731	182100	45661790	8770	8770	8770	8770	0
41	20230731	182000	45661790	8770	8770	8770	8770	0
42	20230731	181900	45661790	8770	8770	8770	8770	0
43	20230731	181800	45661790	8770	8770	8770	8770	0
44	20230731	181700	45661790	8770	8770	8770	8770	0
45	20230731	181600	45661790	8770	8770	8770	8770	0
46	20230731	181500	45661790	8770	8770	8770	8770	0
47	20230731	181400	45661790	8770	8770	8770	8770	0
48	20230731	181300	45661790	8770	8770	8770	8770	0
49	20230731	181200	45661790	8770	8770	8770	8770	0
50	20230731	181100	45661790	8770	8770	8770	8770	0
51	20230731	181000	45661790	8770	8770	8770	8770	0
52	20230731	180900	45661790	8770	8770	8770	8770	0
53	20230731	180800	45661790	8770	8770	8770	8770	0
54	20230731	180700	45661790	8770	8770	8770	8770	0
55	20230731	180600	45661790	8770	8770	8770	8770	0
56	20230731	180500	45661790	8770	8770	8770	8770	0
57	20230731	180400	45661790	8770	8770	8770	8770	0
58	20230731	180300	45661790	8770	8770	8770	8770	0
59	20230731	180200	45661790	8770	8770	8770	8770	0
60	20230731	180100	45661790	8770	8770	8770	8770	0
61	20230731	180000	45661790	8770	8770	8770	8770	0
62	20230731	175900	45661790	8770	8770	8770	8770	130
63	20230731	175800	45661790	8770	8770	8770	8770	0
64	20230731	175700	45661790	8770	8770	8770	8770	0
65	20230731	175600	45661790	8770	8770	8770	8770	0
66	20230731	175500	45661790	8770	8770	8770	8770	0
67	20230731	175400	45661790	8770	8770	8770	8770	0
68	20230731	175300	45661790	8770	8770	8770	8770	0
69	20230731	175200	45661790	8770	8770	8770	8770	0
70	20230731	175100	45661790	8770	8770	8770	8770	0
71	20230731	175000	45661790	8770	8770	8770	8770	0
72	20230731	174900	45661790	8770	8770	8770	8770	0
73	20230731	174800	45661790	8770	8770	8770	8770	0
74	20230731	174700	45661790	8770	8770	8770	8770	0
75	20230731	174600	45661790	8770	8770	8770	8770	0
76	20230731	174500	45661790	8770	8770	8770	8770	0
77	20230731	174400	45661790	8770	8770	8770	8770	0
78	20230731	174300	45661790	8770	8770	8770	8770	0
79	20230731	174200	45661790	8770	8770	8770	8770	0
80	20230731	174100	45661790	8770	8770	8770	8770	0
81	20230731	174000	45661790	8770	8770	8770	8770	0
82	20230731	173900	45661790	8770	8770	8770	8770	0
83	20230731	173800	45661790	8770	8770	8770	8770	0
84	20230731	173700	45661790	8770	8770	8770	8770	0
85	20230731	173600	45661790	8770	8770	8770	8770	0
86	20230731	173500	45661790	8770	8770	8770	8770	0
87	20230731	173400	45661790	8770	8770	8770	8770	0
88	20230731	173300	45661790	8770	8770	8770	8770	0
89	20230731	173200	45661790	8770	8770	8770	8770	0
90	20230731	173100	45661790	8770	8770	8770	8770	0
91	20230731	173000	45661790	8770	8770	8770	8770	0
92	20230731	172900	45661790	8770	8770	8770	8770	130
93	20230731	172800	45661790	8770	8770	8770	8770	0
94	20230731	172700	45661790	8770	8770	8770	8770	0
95	20230731	172600	45661790	8770	8770	8770	8770	0
96	20230731	172500	45661790	8770	8770	8770	8770	0
97	20230731	172400	45661790	8770	8770	8770	8770	0
98	20230731	172300	45661790	8770	8770	8770	8770	0
99	20230731	172200	45661790	8770	8770	8770	8770	0
100	20230731	172100	45661790	8770	8770	8770	8770	0
101	20230731	172000	45661790	8770	8770	8770	8770	0
102	20230731	171900	45661790	8770	8770	8770	8770	0
103	20230731	171800	45661790	8770	8770	8770	8770	0
104	20230731	171700	45661790	8770	8770	8770	8770	0
105	20230731	171600	45661790	8770	8770	8770	8770	0
106	20230731	171500	45661790	8770	8770	8770	8770	0
107	20230731	171400	45661790	8770	8770	8770	8770	0
108	20230731	171300	45661790	8770	8770	8770	8770	0
109	20230731	171200	45661790	8770	8770	8770	8770	0
110	20230731	171100	45661790	8770	8770	8770	8770	0
111	20230731	171000	45661790	8770	8770	8770	8770	0
112	20230731	170900	45661790	8770	8770	8770	8770	0
113	20230731	170800	45661790	8770	8770	8770	8770	0
114	20230731	170700	45661790	8770	8770	8770	8770	0
115	20230731	170600	45661790	8770	8770	8770	8770	0
116	20230731	170500	45661790	8770	8770	8770	8770	0
117	20230731	170400	45661790	8770	8770	8770	8770	0
118	20230731	170300	45661790	8770	8770	8770	8770	0
119	20230731	170200	45661790	8770	8770	8770	8770	0
120	20230731	170100	45661790	8770	8770	8770	8770	0
121	20230731	170000	45661790	8770	8770	8770	8770	0
122	20230731	165900	45661790	8770	8770	8770	8770	130
123	20230731	165800	45661790	8770	8770	8770	8770	0
124	20230731	165700	45661790	8770	8770	8770	8770	0
125	20230731	165600	45661790	8770	8770	8770	8770	0
126	20230731	165500	45661790	8770	8770	8770	8770	0
127	20230731	165400	45661790	8770	8770	8770	8770	0
128	20230731	165300	45661790	8770	8770	8770	8770	0
129	20230731	165200	45661790	8770	8770	8770	8770	0
130	20230731	165100	45661790	8770	8770	8770	8770	0
131	20230731	165000	45661790	8770	8770	8770	8770	0
132	20230731	164900	45661790	8770	8770	8770	8770	0
133	20230731	164800	45661790	8770	8770	8770	8770	0
134	20230731	164700	45661790	8770	8770	8770	8770	0
135	20230731	164600	45661790	8770	8770	8770	8770	0
136	20230731	164500	45661790	8770	8770	8770	8770	0
137	20230731	164400	45661790	8770	8770	8770	8770	0
138	20230731	164300	45661790	8770	8770	8770	8770	0
139	20230731	164200	45661790	8770	8770	8770	8770	0
140	20230731	164100	45661790	8770	8770	8770	8770	0
141	20230731	164000	45661790	8770	8770	8770	8770	0
142	20230731	163900	45661790	8770	8770	8770	8770	0
143	20230731	163800	45661790	8770	8770	8770	8770	0
144	20230731	163700	45661790	8770	8770	8770	8770	0
145	20230731	163600	45661790	8770	8770	8770	8770	0
146	20230731	163500	45661790	8770	8770	8770	8770	0
147	20230731	163400	45661790	8770	8770	8770	8770	0
148	20230731	163300	45661790	8770	8770	8770	8770	0
149	20230731	163200	45661790	8770	8770	8770	8770	0
150	20230731	163100	45661790	8770	8770	8770	8770	0
151	20230731	163000	45661790	8770	8770	8770	8770	0
152	20230731	162900	45661790	8770	8770	8770	8770	130
153	20230731	162800	45661790	8770	8770	8770	8770	0
154	20230731	162700	45661790	8770	8770	8770	8770	0
155	20230731	162600	45661790	8770	8770	8770	8770	0
156	20230731	162500	45661790	8770	8770	8770	8770	0
157	20230731	162400	45661790	8770	8770	8770	8770	0
158	20230731	162300	45661790	8770	8770	8770	8770	0
159	20230731	162200	45661790	8770	8770	8770	8770	0
160	20230731	162100	45661790	8770	8770	8770	8770	0
161	20230731	162000	45661790	8770	8770	8770	8770	0
162	20230731	161900	45661790	8770	8770	8770	8770	0
163	20230731	161800	45661790	8770	8770	8770	8770	0
164	20230731	161700	45661790	8770	8770	8770	8770	0
165	20230731	161600	45661790	8770	8770	8770	8770	0
166	20230731	161500	45661790	8770	8770	8770	8770	0
167	20230731	161400	45661790	8770	8770	8770	8770	0
168	20230731	161300	45661790	8770	8770	8770	8770	0
169	20230731	161200	45661790	8770	8770	8770	8770	0
170	20230731	161100	45661790	8770	8770	8770	8770	0
171	20230731	161000	45661790	8770	8770	8770	8770	0
172	20230731	160900	45661790	8770	8770	8770	8770	0
173	20230731	160800	45661790	8770	8770	8770	8770	0
174	20230731	160700	45661790	8770	8770	8770	8770	0
175	20230731	160600	45661790	8770	8770	8770	8770	0
176	20230731	160500	45661790	8770	8770	8770	8770	0
177	20230731	160400	45661790	8770	8770	8770	8770	0
178	20230731	160300	45661790	8770	8770	8770	8770	0
179	20230731	160200	45661790	8770	8770	8770	8770	0
180	20230731	160100	45661790	8770	8770	8770	8770	0
181	20230731	160000	45661790	8770	8770	8770	8770	0
182	20230731	155900	45661790	8770	8770	8770	8770	130
183	20230731	155800	45661790	8770	8770	8770	8770	0
184	20230731	155700	45661790	8770	8770	8770	8770	0
185	20230731	155600	45661790	8770	8770	8770	8770	0
186	20230731	155500	45661790	8770	8770	8770	8770	0
187	20230731	155400	45661790	8770	8770	8770	8770	0
188	20230731	155300	45661790	8770	8770	8770	8770	0
189	20230731	155200	45661790	8770	8770	8770	8770	0
190	20230731	155100	45661790	8770	8770	8770	8770	0
191	20230731	155000	45661790	8770	8770	8770	8770	0
192	20230731	154900	45661790	8770	8770	8770	8770	0
193	20230731	154800	45661790	8770	8770	8770	8770	0
194	20230731	154700	45661790	8770	8770	8770	8770	0
195	20230731	154600	45661790	8770	8770	8770	8770	0
196	20230731	154500	45661790	8770	8770	8770	8770	0
197	20230731	154400	45661790	8770	8770	8770	8770	0
198	20230731	154300	45661790	8770	8770	8770	8770	0
199	20230731	154200	45661790	8770	8770	8770	8770	0
200	20230731	154100	45661790	8770	8770	8770	8770	0
201	20230731	154000	45661790	8770	8770	8770	8770	0
202	20230731	153900	45661790	8770	8770	8770	8770	0
203	20230731	153800	45661790	8770	8770	8770	8770	0
204	20230731	153700	45661790	8770	8770	8770	8770	0
205	20230731	153600	45661790	8770	8770	8770	8770	0
206	20230731	153500	45661790	8770	8770	8770	8770	0
207	20230731	153400	45661790	8770	8770	8770	8770	0
208	20230731	153300	45661790	8770	8770	8770	8770	0
209	20230731	153200	45661790	8770	8770	8770	8770	0
210	20230731	153100	45661790	8770	8770	8770	8770	0
211	20230731	153000	45661790	8770	8770	8770	8770	130
212	20230731	152900	44521690	8770	8770	8770	8770	0
213	20230731	152800	44521690	8770	8770	8770	8770	0
214	20230731	152700	44521690	8770	8770	8770	8770	0
215	20230731	152600	44521690	8770	8770	8770	8770	0
216	20230731	152500	44521690	8770	8770	8770	8770	0
217	20230731	152400	44521690	8770	8770	8770	8770	0
218	20230731	152300	44521690	8770	8770	8770	8770	0
219	20230731	152200	44521690	8770	8770	8770	8770	0
220	20230731	152100	44521690	8770	8770	8770	8770	0
221	20230731	152000	44521690	8770	8770	8770	8770	0
222	20230731	151900	44521690	8770	8770	8770	8770	0
223	20230731	151800	44521690	8770	8770	8770	8770	1
224	20230731	151700	44512920	8770	8770	8770	8770	0
225	20230731	151600	44512920	8770	8770	8770	8770	0
226	20230731	151500	44512920	8770	8770	8770	8770	0
227	20230731	151400	44512920	8770	8770	8770	8770	0
228	20230731	151300	44512920	8770	8770	8770	8770	0
229	20230731	151200	44512920	8770	8770	8770	8770	23
230	20230731	151100	44311210	8770	8770	8770	8770	0
231	20230731	151000	44311210	8770	8770	8770	8770	12
232	20230731	150900	44205970	8770	8770	8770	8770	3
233	20230731	150800	44179660	8770	8770	8770	8770	0
234	20230731	150700	44179660	8770	8770	8770	8770	0
235	20230731	150600	44179660	8770	8770	8770	8770	0
236	20230731	150500	44179660	8770	8770	8770	8770	0
237	20230731	150400	44179660	8770	8770	8770	8770	0
238	20230731	150300	44179660	8770	8770	8770	8770	72
239	20230731	150200	43548220	8750	8750	8750	8750	100
240	20230731	150100	42673220	8750	8750	8750	8750	0
241	20230731	150000	42673220	8750	8750	8750	8750	0
242	20230731	145900	42673220	8750	8750	8750	8750	0
243	20230731	145800	42673220	8750	8750	8750	8750	0
244	20230731	145700	42673220	8750	8750	8750	8750	0
245	20230731	145600	42673220	8750	8770	8770	8750	501
246	20230731	145500	38285930	8750	8750	8750	8750	0
247	20230731	145400	38285930	8750	8750	8750	8750	0
248	20230731	145300	38285930	8750	8750	8750	8750	0
249	20230731	145200	38285930	8750	8750	8750	8750	0
250	20230731	145100	38285930	8750	8750	8750	8750	0
251	20230731	145000	38285930	8750	8770	8770	8750	2
252	20230731	144900	38268410	8770	8770	8770	8770	0
253	20230731	144800	38268410	8770	8770	8770	8770	1
254	20230731	144700	38259640	8770	8770	8770	8770	0
255	20230731	144600	38259640	8770	8770	8770	8770	0
256	20230731	144500	38259640	8770	8770	8770	8770	0
257	20230731	144400	38259640	8770	8770	8770	8770	0
258	20230731	144300	38259640	8770	8770	8770	8770	0
259	20230731	144200	38259640	8770	8770	8770	8770	0
260	20230731	144100	38259640	8770	8770	8770	8770	0
261	20230731	144000	38259640	8770	8770	8770	8770	2
262	20230731	143900	38242100	8750	8750	8750	8750	0
263	20230731	143800	38242100	8750	8750	8750	8750	0
264	20230731	143700	38242100	8750	8750	8750	8750	0
265	20230731	143600	38242100	8750	8750	8750	8750	0
266	20230731	143500	38242100	8750	8760	8760	8750	5
267	20230731	143400	38198310	8750	8750	8750	8750	0
268	20230731	143300	38198310	8750	8750	8750	8750	200
269	20230731	143200	36448310	8760	8760	8760	8760	0
270	20230731	143100	36448310	8760	8760	8760	8760	1
271	20230731	143000	36439550	8750	8750	8750	8750	0
272	20230731	142900	36439550	8750	8750	8750	8750	0
273	20230731	142800	36439550	8750	8750	8750	8750	0
274	20230731	142700	36439550	8750	8750	8750	8750	0
275	20230731	142600	36439550	8750	8750	8750	8750	0
276	20230731	142500	36439550	8750	8750	8750	8750	0
277	20230731	142400	36439550	8750	8750	8750	8750	0
278	20230731	142300	36439550	8750	8750	8750	8750	0
279	20230731	142200	36439550	8750	8750	8750	8750	0
280	20230731	142100	36439550	8750	8750	8750	8750	0
281	20230731	142000	36439550	8750	8750	8750	8750	1
282	20230731	141900	36430800	8770	8770	8770	8770	0
283	20230731	141800	36430800	8770	8770	8770	8770	0
284	20230731	141700	36430800	8770	8770	8770	8770	0
285	20230731	141600	36430800	8770	8770	8770	8770	0
286	20230731	141500	36430800	8770	8770	8770	8770	2
287	20230731	141400	36413260	8770	8770	8770	8770	0
288	20230731	141300	36413260	8770	8770	8770	8770	0
289	20230731	141200	36413260	8770	8770	8770	8770	0
290	20230731	141100	36413260	8770	8770	8770	8770	2
291	20230731	141000	36395720	8750	8750	8750	8750	0
292	20230731	140900	36395720	8750	8750	8750	8750	25
293	20230731	140800	36176970	8750	8750	8750	8750	0
294	20230731	140700	36176970	8750	8750	8750	8750	0
295	20230731	140600	36176970	8750	8750	8750	8750	0
296	20230731	140500	36176970	8750	8760	8770	8750	130
297	20230731	140400	35039010	8770	8770	8770	8770	0
298	20230731	140300	35039010	8770	8770	8770	8770	0
299	20230731	140200	35039010	8770	8770	8770	8770	0
300	20230731	140100	35039010	8770	8770	8770	8770	0
301	20230731	140000	35039010	8770	8770	8770	8770	0
302	20230731	135900	35039010	8770	8770	8770	8770	0
303	20230731	135800	35039010	8770	8770	8770	8770	0
304	20230731	135700	35039010	8770	8770	8770	8770	0
305	20230731	135600	35039010	8770	8770	8770	8770	0
306	20230731	135500	35039010	8770	8770	8770	8770	0
307	20230731	135400	35039010	8770	8770	8770	8770	0
308	20230731	135300	35039010	8770	8770	8770	8770	47
309	20230731	135200	34626820	8760	8760	8760	8760	0
310	20230731	135100	34626820	8760	8760	8760	8760	0
311	20230731	135000	34626820	8760	8760	8760	8760	0
312	20230731	134900	34626820	8760	8760	8760	8760	1
313	20230731	134800	34618060	8770	8770	8770	8770	11
314	20230731	134700	34521590	8770	8770	8770	8770	0
315	20230731	134600	34521590	8770	8770	8770	8770	0
316	20230731	134500	34521590	8770	8770	8770	8770	0
317	20230731	134400	34521590	8770	8770	8770	8770	0
318	20230731	134300	34521590	8770	8770	8770	8770	0
319	20230731	134200	34521590	8770	8770	8770	8770	0
320	20230731	134100	34521590	8770	8770	8770	8770	0
321	20230731	134000	34521590	8770	8770	8770	8770	4
322	20230731	133900	34486510	8770	8770	8770	8770	0
323	20230731	133800	34486510	8770	8770	8770	8770	40
324	20230731	133700	34135710	8760	8760	8760	8760	260
325	20230731	133600	31858110	8750	8750	8750	8750	0
326	20230731	133500	31858110	8750	8750	8750	8750	0
327	20230731	133400	31858110	8750	8750	8750	8750	1
328	20230731	133300	31849360	8760	8760	8760	8760	0
329	20230731	133200	31849360	8760	8760	8760	8760	0
330	20230731	133100	31849360	8760	8760	8760	8760	0
331	20230731	133000	31849360	8760	8760	8760	8760	0
332	20230731	132900	31849360	8760	8760	8760	8760	4
333	20230731	132800	31814320	8760	8760	8760	8760	0
334	20230731	132700	31814320	8760	8760	8760	8760	0
335	20230731	132600	31814320	8760	8760	8760	8760	0
336	20230731	132500	31814320	8760	8760	8760	8760	3
337	20230731	132400	31788040	8750	8750	8750	8750	0
338	20230731	132300	31788040	8750	8750	8750	8750	0
339	20230731	132200	31788040	8750	8750	8750	8750	0
340	20230731	132100	31788040	8750	8750	8750	8750	68
341	20230731	132000	31193040	8760	8760	8760	8760	2
342	20230731	131900	31175520	8750	8750	8750	8750	1
343	20230731	131800	31166770	8760	8760	8760	8760	4
344	20230731	131700	31131730	8760	8760	8760	8760	0
345	20230731	131600	31131730	8760	8760	8760	8760	0
346	20230731	131500	31131730	8760	8760	8760	8760	1
347	20230731	131400	31122970	8760	8760	8760	8760	0
348	20230731	131300	31122970	8760	8760	8760	8760	0
349	20230731	131200	31122970	8760	8760	8760	8760	0
350	20230731	131100	31122970	8760	8760	8760	8760	0
351	20230731	131000	31122970	8760	8760	8760	8760	0
352	20230731	130900	31122970	8760	8760	8760	8760	0
353	20230731	130800	31122970	8760	8760	8760	8760	0
354	20230731	130700	31122970	8760	8760	8760	8760	4
355	20230731	130600	31087930	8740	8740	8740	8740	0
356	20230731	130500	31087930	8740	8740	8740	8740	0
357	20230731	130400	31087930	8740	8740	8740	8740	2
358	20230731	130300	31070450	8760	8760	8760	8760	0
359	20230731	130200	31070450	8760	8760	8760	8760	0
360	20230731	130100	31070450	8760	8760	8760	8760	29
361	20230731	130000	30816410	8760	8760	8760	8760	0
362	20230731	125900	30816410	8760	8760	8760	8760	0
363	20230731	125800	30816410	8760	8760	8760	8760	50
364	20230731	125700	30378410	8770	8770	8770	8770	0
365	20230731	125600	30378410	8770	8770	8770	8770	4
366	20230731	125500	30343330	8760	8760	8760	8760	41
367	20230731	125400	29984170	8760	8760	8760	8760	0
368	20230731	125300	29984170	8760	8760	8760	8760	0
369	20230731	125200	29984170	8760	8760	8760	8760	81
370	20230731	125100	29274610	8760	8760	8760	8760	0
371	20230731	125000	29274610	8760	8760	8760	8760	0
372	20230731	124900	29274610	8760	8760	8760	8760	1
373	20230731	124800	29265850	8770	8770	8770	8770	10
374	20230731	124700	29178150	8770	8770	8770	8770	0
375	20230731	124600	29178150	8770	8770	8770	8770	0
376	20230731	124500	29178150	8770	8770	8770	8770	4
377	20230731	124400	29143070	8770	8770	8770	8770	114
378	20230731	124300	28143290	8760	8760	8760	8760	0
379	20230731	124200	28143290	8760	8760	8760	8760	32
380	20230731	124100	27862970	8770	8770	8770	8770	0
381	20230731	124000	27862970	8770	8770	8770	8770	0
382	20230731	123900	27862970	8770	8770	8770	8770	0
383	20230731	123800	27862970	8770	8770	8770	8770	0
384	20230731	123700	27862970	8770	8770	8770	8770	0
385	20230731	123600	27862970	8770	8770	8770	8770	0
386	20230731	123500	27862970	8770	8770	8770	8770	0
387	20230731	123400	27862970	8770	8770	8770	8770	4
388	20230731	123300	27827890	8720	8720	8720	8720	1
389	20230731	123200	27819170	8770	8770	8770	8770	0
390	20230731	123100	27819170	8770	8770	8770	8770	0
391	20230731	123000	27819170	8770	8770	8770	8770	0
392	20230731	122900	27819170	8770	8770	8770	8770	0
393	20230731	122800	27819170	8770	8770	8770	8770	65
394	20230731	122700	27249120	8770	8770	8770	8770	0
395	20230731	122600	27249120	8770	8770	8770	8770	0
396	20230731	122500	27249120	8770	8770	8770	8770	0
397	20230731	122400	27249120	8770	8770	8770	8770	0
398	20230731	122300	27249120	8770	8770	8770	8770	4
399	20230731	122200	27214040	8720	8720	8720	8720	0
400	20230731	122100	27214040	8720	8720	8720	8720	0
401	20230731	122000	27214040	8720	8720	8720	8720	0
402	20230731	121900	27214040	8720	8720	8720	8720	0
403	20230731	121800	27214040	8720	8720	8720	8720	1
404	20230731	121700	27205320	8770	8770	8770	8770	0
405	20230731	121600	27205320	8770	8770	8770	8770	0
406	20230731	121500	27205320	8770	8770	8770	8770	0
407	20230731	121400	27205320	8770	8770	8770	8770	0
408	20230731	121300	27205320	8770	8770	8770	8770	0
409	20230731	121200	27205320	8770	8770	8770	8770	5
410	20230731	121100	27161470	8770	8770	8770	8770	0
411	20230731	121000	27161470	8770	8770	8770	8770	13
412	20230731	120900	27047460	8720	8720	8720	8720	0
413	20230731	120800	27047460	8720	8750	8750	8720	30
414	20230731	120700	26785440	8750	8750	8750	8750	0
415	20230731	120600	26785440	8750	8750	8750	8750	0
416	20230731	120500	26785440	8750	8750	8750	8750	10
417	20230731	120400	26697940	8750	8750	8750	8750	0
418	20230731	120300	26697940	8750	8750	8750	8750	1
419	20230731	120200	26689190	8770	8770	8770	8770	0
420	20230731	120100	26689190	8770	8770	8770	8770	5
421	20230731	120000	26645340	8770	8770	8770	8770	0
422	20230731	115900	26645340	8770	8770	8770	8770	0
423	20230731	115800	26645340	8770	8770	8770	8770	0
424	20230731	115700	26645340	8770	8770	8770	8770	0
425	20230731	115600	26645340	8770	8770	8770	8770	0
426	20230731	115500	26645340	8770	8770	8770	8770	0
427	20230731	115400	26645340	8770	8770	8770	8770	0
428	20230731	115300	26645340	8770	8770	8770	8770	0
429	20230731	115200	26645340	8770	8770	8770	8770	0
430	20230731	115100	26645340	8770	8770	8770	8770	27
431	20230731	115000	26408550	8770	8770	8770	8770	5
432	20230731	114900	26364700	8760	8760	8760	8760	0
433	20230731	114800	26364700	8760	8760	8760	8760	1
434	20230731	114700	26355940	8770	8770	8770	8770	0
435	20230731	114600	26355940	8770	8770	8770	8770	2
436	20230731	114500	26338400	8770	8770	8770	8770	0
437	20230731	114400	26338400	8770	8770	8770	8770	0
438	20230731	114300	26338400	8770	8770	8770	8770	0
439	20230731	114200	26338400	8770	8770	8770	8770	0
440	20230731	114100	26338400	8770	8770	8770	8770	0
441	20230731	114000	26338400	8770	8770	8770	8770	0
442	20230731	113900	26338400	8770	8770	8770	8770	5
443	20230731	113800	26294550	8770	8770	8770	8770	21
444	20230731	113700	26110380	8770	8770	8770	8770	0
445	20230731	113600	26110380	8770	8770	8770	8770	127
446	20230731	113500	24996590	8760	8760	8760	8760	0
447	20230731	113400	24996590	8760	8760	8760	8760	0
448	20230731	113300	24996590	8760	8760	8760	8760	1
449	20230731	113200	24987830	8770	8770	8770	8770	0
450	20230731	113100	24987830	8770	8770	8770	8770	2
451	20230731	113000	24970290	8770	8770	8770	8770	0
452	20230731	112900	24970290	8770	8770	8770	8770	0
453	20230731	112800	24970290	8770	8770	8770	8770	5
454	20230731	112700	24926440	8770	8770	8770	8770	0
455	20230731	112600	24926440	8770	8770	8770	8770	3
456	20230731	112500	24900130	8770	8770	8770	8770	0
457	20230731	112400	24900130	8770	8770	8770	8770	0
458	20230731	112300	24900130	8770	8770	8770	8770	136
459	20230731	112200	23707410	8770	8770	8770	8770	0
460	20230731	112100	23707410	8770	8770	8770	8770	3
461	20230731	112000	23681100	8770	8770	8770	8770	1
462	20230731	111900	23672330	8770	8770	8770	8770	0
463	20230731	111800	23672330	8770	8770	8770	8770	0
464	20230731	111700	23672330	8770	8760	8770	8760	6
465	20230731	111600	23619720	8770	8770	8770	8770	3
466	20230731	111500	23593410	8770	8770	8770	8770	2
467	20230731	111400	23575870	8770	8770	8770	8770	0
468	20230731	111300	23575870	8770	8770	8770	8770	0
469	20230731	111200	23575870	8770	8770	8770	8770	0
470	20230731	111100	23575870	8770	8770	8770	8770	3
471	20230731	111000	23549560	8770	8770	8770	8770	0
472	20230731	110900	23549560	8770	8770	8770	8770	0
473	20230731	110800	23549560	8770	8770	8770	8770	3
474	20230731	110700	23523250	8770	8770	8770	8770	0
475	20230731	110600	23523250	8770	8770	8770	8770	5
476	20230731	110500	23479400	8760	8760	8760	8760	0
477	20230731	110400	23479400	8760	8760	8760	8760	0
478	20230731	110300	23479400	8760	8760	8760	8760	0
479	20230731	110200	23479400	8760	8760	8760	8760	1
480	20230731	110100	23470640	8770	8770	8770	8770	3
481	20230731	110000	23444330	8770	8760	8770	8760	5
482	20230731	105900	23400510	8770	8770	8770	8770	0
483	20230731	105800	23400510	8770	8770	8770	8770	0
484	20230731	105700	23400510	8770	8770	8770	8770	0
485	20230731	105600	23400510	8770	8770	8770	8770	6
486	20230731	105500	23347890	8770	8770	8770	8770	5
487	20230731	105400	23304040	8760	8760	8760	8760	1
488	20230731	105300	23295280	8760	8760	8760	8760	0
489	20230731	105200	23295280	8760	8760	8760	8760	0
490	20230731	105100	23295280	8760	8770	8770	8760	14
491	20230731	105000	23172510	8770	8770	8770	8770	0
492	20230731	104900	23172510	8770	8770	8770	8770	23
493	20230731	104800	22970800	8760	8760	8760	8760	0
494	20230731	104700	22970800	8760	8770	8770	8760	16
495	20230731	104600	22830490	8770	8770	8770	8770	6
496	20230731	104500	22777870	8760	8770	8770	8760	24
497	20230731	104400	22567540	8770	8770	8770	8770	15
498	20230731	104300	22435990	8770	8770	8770	8770	2
499	20230731	104200	22418450	8770	8770	8770	8770	250
500	20230731	104100	20225950	8770	8770	8770	8770	0
501	20230731	104000	20225950	8770	8760	8770	8760	4
502	20230731	103900	20190900	8770	8770	8770	8770	0
503	20230731	103800	20190900	8770	8770	8770	8770	0
504	20230731	103700	20190900	8770	8770	8770	8770	0
505	20230731	103600	20190900	8770	8770	8770	8770	2
506	20230731	103500	20173360	8770	8770	8770	8770	2
507	20230731	103400	20155820	8770	8770	8770	8770	75
508	20230731	103300	19498070	8770	8770	8770	8770	5
509	20230731	103200	19454220	8760	8760	8760	8760	4
510	20230731	103100	19419180	8770	8770	8770	8770	0
511	20230731	103000	19419180	8770	8770	8770	8770	0
512	20230731	102900	19419180	8770	8770	8770	8770	0
513	20230731	102800	19419180	8770	8770	8770	8770	6
514	20230731	102700	19366560	8780	8780	8780	8780	0
515	20230731	102600	19366560	8780	8780	8780	8780	3
516	20230731	102500	19340220	8780	8780	8780	8780	2
517	20230731	102400	19322660	8780	8780	8780	8780	0
518	20230731	102300	19322660	8780	8780	8780	8780	3
519	20230731	102200	19296320	8780	8770	8780	8770	8
520	20230731	102100	19226110	8770	8770	8770	8770	0
521	20230731	102000	19226110	8770	8770	8770	8770	0
522	20230731	101900	19226110	8770	8770	8770	8770	0
523	20230731	101800	19226110	8770	8770	8770	8770	0
524	20230731	101700	19226110	8770	8760	8770	8760	257
525	20230731	101600	16972230	8770	8770	8770	8770	56
526	20230731	101500	16481110	8770	8770	8770	8770	0
527	20230731	101400	16481110	8770	8770	8770	8770	0
528	20230731	101300	16481110	8770	8770	8770	8770	6
529	20230731	101200	16428490	8770	8770	8770	8770	2
530	20230731	101100	16410950	8770	8770	8770	8770	10
531	20230731	101000	16323250	8770	8770	8770	8770	66
532	20230731	100900	15744430	8770	8770	8770	8770	0
533	20230731	100800	15744430	8770	8770	8770	8770	0
534	20230731	100700	15744430	8770	8770	8770	8770	0
535	20230731	100600	15744430	8770	8770	8770	8770	3
536	20230731	100500	15718120	8760	8760	8760	8760	0
537	20230731	100400	15718120	8760	8760	8760	8760	5
538	20230731	100300	15674320	8750	8750	8750	8750	0
539	20230731	100200	15674320	8750	8750	8750	8750	0
540	20230731	100100	15674320	8750	8750	8750	8750	1
541	20230731	100000	15665570	8760	8760	8760	8760	0
542	20230731	095900	15665570	8760	8760	8760	8760	0
543	20230731	095800	15665570	8760	8760	8760	8760	0
544	20230731	095700	15665570	8760	8760	8760	8760	2
545	20230731	095600	15648050	8770	8770	8770	8770	0
546	20230731	095500	15648050	8770	8770	8770	8770	0
547	20230731	095400	15648050	8770	8770	8770	8770	0
548	20230731	095300	15648050	8770	8760	8770	8760	18
549	20230731	095200	15490260	8760	8760	8760	8760	0
550	20230731	095100	15490260	8760	8760	8760	8760	11
551	20230731	095000	15393900	8760	8760	8760	8760	0
552	20230731	094900	15393900	8760	8750	8760	8750	15
553	20230731	094800	15262640	8750	8750	8750	8750	14
554	20230731	094700	15140140	8720	8720	8720	8720	0
555	20230731	094600	15140140	8720	8720	8720	8720	1
556	20230731	094500	15131420	8750	8750	8750	8750	0
557	20230731	094400	15131420	8750	8730	8750	8730	313
558	20230731	094300	12392900	8720	8720	8720	8720	0
559	20230731	094200	12392900	8720	8720	8720	8720	0
560	20230731	094100	12392900	8720	8720	8720	8720	0
561	20230731	094000	12392900	8720	8720	8720	8720	0
562	20230731	093900	12392900	8720	8720	8720	8720	0
563	20230731	093800	12392900	8720	8720	8720	8720	0
564	20230731	093700	12392900	8720	8720	8720	8720	0
565	20230731	093600	12392900	8720	8720	8720	8720	2
566	20230731	093500	12375460	8700	8700	8700	8700	0
567	20230731	093400	12375460	8700	8700	8700	8700	0
568	20230731	093300	12375460	8700	8700	8700	8700	0
569	20230731	093200	12375460	8700	8700	8700	8700	0
570	20230731	093100	12375460	8700	8740	8740	8700	4
571	20230731	093000	12340540	8740	8740	8740	8740	0
572	20230731	092900	12340540	8740	8720	8740	8720	11
573	20230731	092800	12244600	8660	8660	8660	8660	0
574	20230731	092700	12244600	8660	8660	8660	8660	0
575	20230731	092600	12244600	8660	8660	8660	8660	0
576	20230731	092500	12244600	8660	8660	8660	8660	0
577	20230731	092400	12244600	8660	8660	8660	8660	0
578	20230731	092300	12244600	8660	8660	8660	8660	0
579	20230731	092200	12244600	8660	8660	8660	8660	0
580	20230731	092100	12244600	8660	8660	8660	8660	0
581	20230731	092000	12244600	8660	8660	8660	8660	0
582	20230731	091900	12244600	8660	8660	8660	8660	0
583	20230731	091800	12244600	8660	8660	8660	8660	0
584	20230731	091700	12244600	8660	8660	8660	8660	0
585	20230731	091600	12244600	8660	8660	8660	8660	1
586	20230731	091500	12235940	8660	8660	8660	8660	0
587	20230731	091400	12235940	8660	8660	8660	8660	147
588	20230731	091300	10962920	8670	8730	8730	8670	36
589	20230731	091200	10649240	8730	8670	8730	8660	203
590	20230731	091100	8887300	8740	8670	8740	8670	5
591	20230731	091000	8843880	8700	8710	8710	8700	39
592	20230731	090900	8504320	8750	8750	8750	8750	0
593	20230731	090800	8504320	8750	8750	8750	8750	3
594	20230731	090700	8478070	8670	8670	8670	8670	0
595	20230731	090600	8478070	8670	8670	8670	8670	20
596	20230731	090500	8304670	8660	8660	8660	8660	4
597	20230731	090400	8270030	8720	8720	8720	8720	6
598	20230731	090300	8217710	8730	8730	8730	8730	0
599	20230731	090200	8217710	8730	8730	8730	8730	0
600	20230731	090100	8217710	8730	8700	8730	8700	27
601	20230731	090000	7982590	8620	8620	8620	8580	927