KissMeData/005740/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184300	50356640	5670	5670	5670	5670	987
3	20230731	184200	50356640	5670	5670	5670	5670	0
4	20230731	184100	50356640	5670	5670	5670	5670	0
5	20230731	184000	50356640	5670	5670	5670	5670	0
6	20230731	183900	50356640	5670	5670	5670	5670	0
7	20230731	183800	50356640	5670	5670	5670	5670	0
8	20230731	183700	50356640	5670	5670	5670	5670	0
9	20230731	183600	50356640	5670	5670	5670	5670	0
10	20230731	183500	50356640	5670	5670	5670	5670	0
11	20230731	183400	50356640	5670	5670	5670	5670	0
12	20230731	183300	50356640	5670	5670	5670	5670	0
13	20230731	183200	50356640	5670	5670	5670	5670	0
14	20230731	183100	50356640	5670	5670	5670	5670	0
15	20230731	183000	50356640	5670	5670	5670	5670	0
16	20230731	182900	50356640	5670	5670	5670	5670	0
17	20230731	182800	50356640	5670	5670	5670	5670	0
18	20230731	182700	50356640	5670	5670	5670	5670	0
19	20230731	182600	50356640	5670	5670	5670	5670	0
20	20230731	182500	50356640	5670	5670	5670	5670	0
21	20230731	182400	50356640	5670	5670	5670	5670	0
22	20230731	182300	50356640	5670	5670	5670	5670	0
23	20230731	182200	50356640	5670	5670	5670	5670	0
24	20230731	182100	50356640	5670	5670	5670	5670	0
25	20230731	182000	50356640	5670	5670	5670	5670	0
26	20230731	181900	50356640	5670	5670	5670	5670	0
27	20230731	181800	50356640	5670	5670	5670	5670	0
28	20230731	181700	50356640	5670	5670	5670	5670	0
29	20230731	181600	50356640	5670	5670	5670	5670	0
30	20230731	181500	50356640	5670	5670	5670	5670	0
31	20230731	181400	50356640	5670	5670	5670	5670	0
32	20230731	181300	50356640	5670	5670	5670	5670	987
33	20230731	181200	50356640	5670	5670	5670	5670	0
34	20230731	181100	50356640	5670	5670	5670	5670	0
35	20230731	181000	50356640	5670	5670	5670	5670	0
36	20230731	180900	50356640	5670	5670	5670	5670	0
37	20230731	180800	50356640	5670	5670	5670	5670	0
38	20230731	180700	50356640	5670	5670	5670	5670	0
39	20230731	180600	50356640	5670	5670	5670	5670	0
40	20230731	180500	50356640	5670	5670	5670	5670	0
41	20230731	180400	50356640	5670	5670	5670	5670	0
42	20230731	180300	50356640	5670	5670	5670	5670	0
43	20230731	180200	50356640	5670	5670	5670	5670	0
44	20230731	180100	50356640	5670	5670	5670	5670	0
45	20230731	180000	50356640	5670	5670	5670	5670	0
46	20230731	175900	50356640	5670	5670	5670	5670	0
47	20230731	175800	50356640	5670	5670	5670	5670	0
48	20230731	175700	50356640	5670	5670	5670	5670	0
49	20230731	175600	50356640	5670	5670	5670	5670	0
50	20230731	175500	50356640	5670	5670	5670	5670	0
51	20230731	175400	50356640	5670	5670	5670	5670	0
52	20230731	175300	50356640	5670	5670	5670	5670	0
53	20230731	175200	50356640	5670	5670	5670	5670	0
54	20230731	175100	50356640	5670	5670	5670	5670	0
55	20230731	175000	50356640	5670	5670	5670	5670	0
56	20230731	174900	50356640	5670	5670	5670	5670	0
57	20230731	174800	50356640	5670	5670	5670	5670	0
58	20230731	174700	50356640	5670	5670	5670	5670	0
59	20230731	174600	50356640	5670	5670	5670	5670	0
60	20230731	174500	50356640	5670	5670	5670	5670	0
61	20230731	174400	50356640	5670	5670	5670	5670	0
62	20230731	174300	50356640	5670	5670	5670	5670	987
63	20230731	174200	50356640	5670	5670	5670	5670	0
64	20230731	174100	50356640	5670	5670	5670	5670	0
65	20230731	174000	50356640	5670	5670	5670	5670	0
66	20230731	173900	50356640	5670	5670	5670	5670	0
67	20230731	173800	50356640	5670	5670	5670	5670	0
68	20230731	173700	50356640	5670	5670	5670	5670	0
69	20230731	173600	50356640	5670	5670	5670	5670	0
70	20230731	173500	50356640	5670	5670	5670	5670	0
71	20230731	173400	50356640	5670	5670	5670	5670	0
72	20230731	173300	50356640	5670	5670	5670	5670	0
73	20230731	173200	50356640	5670	5670	5670	5670	0
74	20230731	173100	50356640	5670	5670	5670	5670	0
75	20230731	173000	50356640	5670	5670	5670	5670	0
76	20230731	172900	50356640	5670	5670	5670	5670	0
77	20230731	172800	50356640	5670	5670	5670	5670	0
78	20230731	172700	50356640	5670	5670	5670	5670	0
79	20230731	172600	50356640	5670	5670	5670	5670	0
80	20230731	172500	50356640	5670	5670	5670	5670	0
81	20230731	172400	50356640	5670	5670	5670	5670	0
82	20230731	172300	50356640	5670	5670	5670	5670	0
83	20230731	172200	50356640	5670	5670	5670	5670	0
84	20230731	172100	50356640	5670	5670	5670	5670	0
85	20230731	172000	50356640	5670	5670	5670	5670	0
86	20230731	171900	50356640	5670	5670	5670	5670	0
87	20230731	171800	50356640	5670	5670	5670	5670	0
88	20230731	171700	50356640	5670	5670	5670	5670	0
89	20230731	171600	50356640	5670	5670	5670	5670	0
90	20230731	171500	50356640	5670	5670	5670	5670	0
91	20230731	171400	50356640	5670	5670	5670	5670	0
92	20230731	171300	50356640	5670	5670	5670	5670	987
93	20230731	171200	50356640	5670	5670	5670	5670	0
94	20230731	171100	50356640	5670	5670	5670	5670	0
95	20230731	171000	50356640	5670	5670	5670	5670	0
96	20230731	170900	50356640	5670	5670	5670	5670	0
97	20230731	170800	50356640	5670	5670	5670	5670	0
98	20230731	170700	50356640	5670	5670	5670	5670	0
99	20230731	170600	50356640	5670	5670	5670	5670	0
100	20230731	170500	50356640	5670	5670	5670	5670	0
101	20230731	170400	50356640	5670	5670	5670	5670	0
102	20230731	170300	50356640	5670	5670	5670	5670	0
103	20230731	170200	50356640	5670	5670	5670	5670	0
104	20230731	170100	50356640	5670	5670	5670	5670	0
105	20230731	170000	50356640	5670	5670	5670	5670	0
106	20230731	165900	50356640	5670	5670	5670	5670	0
107	20230731	165800	50356640	5670	5670	5670	5670	0
108	20230731	165700	50356640	5670	5670	5670	5670	0
109	20230731	165600	50356640	5670	5670	5670	5670	0
110	20230731	165500	50356640	5670	5670	5670	5670	0
111	20230731	165400	50356640	5670	5670	5670	5670	0
112	20230731	165300	50356640	5670	5670	5670	5670	0
113	20230731	165200	50356640	5670	5670	5670	5670	0
114	20230731	165100	50356640	5670	5670	5670	5670	0
115	20230731	165000	50356640	5670	5670	5670	5670	0
116	20230731	164900	50356640	5670	5670	5670	5670	0
117	20230731	164800	50356640	5670	5670	5670	5670	0
118	20230731	164700	50356640	5670	5670	5670	5670	0
119	20230731	164600	50356640	5670	5670	5670	5670	0
120	20230731	164500	50356640	5670	5670	5670	5670	0
121	20230731	164400	50356640	5670	5670	5670	5670	0
122	20230731	164300	50356640	5670	5670	5670	5670	987
123	20230731	164200	50356640	5670	5670	5670	5670	0
124	20230731	164100	50356640	5670	5670	5670	5670	0
125	20230731	164000	50356640	5670	5670	5670	5670	0
126	20230731	163900	50356640	5670	5670	5670	5670	0
127	20230731	163800	50356640	5670	5670	5670	5670	0
128	20230731	163700	50356640	5670	5670	5670	5670	0
129	20230731	163600	50356640	5670	5670	5670	5670	0
130	20230731	163500	50356640	5670	5670	5670	5670	0
131	20230731	163400	50356640	5670	5670	5670	5670	0
132	20230731	163300	50356640	5670	5670	5670	5670	0
133	20230731	163200	50356640	5670	5670	5670	5670	0
134	20230731	163100	50356640	5670	5670	5670	5670	0
135	20230731	163000	50356640	5670	5670	5670	5670	0
136	20230731	162900	50356640	5670	5670	5670	5670	0
137	20230731	162800	50356640	5670	5670	5670	5670	0
138	20230731	162700	50356640	5670	5670	5670	5670	0
139	20230731	162600	50356640	5670	5670	5670	5670	0
140	20230731	162500	50356640	5670	5670	5670	5670	0
141	20230731	162400	50356640	5670	5670	5670	5670	0
142	20230731	162300	50356640	5670	5670	5670	5670	0
143	20230731	162200	50356640	5670	5670	5670	5670	0
144	20230731	162100	50356640	5670	5670	5670	5670	0
145	20230731	162000	50356640	5670	5670	5670	5670	0
146	20230731	161900	50356640	5670	5670	5670	5670	0
147	20230731	161800	50356640	5670	5670	5670	5670	0
148	20230731	161700	50356640	5670	5670	5670	5670	0
149	20230731	161600	50356640	5670	5670	5670	5670	0
150	20230731	161500	50356640	5670	5670	5670	5670	0
151	20230731	161400	50356640	5670	5670	5670	5670	0
152	20230731	161300	50356640	5670	5670	5670	5670	987
153	20230731	161200	50356640	5670	5670	5670	5670	0
154	20230731	161100	50356640	5670	5670	5670	5670	0
155	20230731	161000	50356640	5670	5670	5670	5670	0
156	20230731	160900	50356640	5670	5670	5670	5670	0
157	20230731	160800	50356640	5670	5670	5670	5670	0
158	20230731	160700	50356640	5670	5670	5670	5670	0
159	20230731	160600	50356640	5670	5670	5670	5670	0
160	20230731	160500	50356640	5670	5670	5670	5670	0
161	20230731	160400	50356640	5670	5670	5670	5670	0
162	20230731	160300	50356640	5670	5670	5670	5670	0
163	20230731	160200	50356640	5670	5670	5670	5670	0
164	20230731	160100	50356640	5670	5670	5670	5670	0
165	20230731	160000	50356640	5670	5670	5670	5670	0
166	20230731	155900	50356640	5670	5670	5670	5670	0
167	20230731	155800	50356640	5670	5670	5670	5670	0
168	20230731	155700	50356640	5670	5670	5670	5670	0
169	20230731	155600	50356640	5670	5670	5670	5670	0
170	20230731	155500	50356640	5670	5670	5670	5670	0
171	20230731	155400	50356640	5670	5670	5670	5670	0
172	20230731	155300	50356640	5670	5670	5670	5670	0
173	20230731	155200	50356640	5670	5670	5670	5670	0
174	20230731	155100	50356640	5670	5670	5670	5670	0
175	20230731	155000	50356640	5670	5670	5670	5670	0
176	20230731	154900	50356640	5670	5670	5670	5670	0
177	20230731	154800	50356640	5670	5670	5670	5670	0
178	20230731	154700	50356640	5670	5670	5670	5670	0
179	20230731	154600	50356640	5670	5670	5670	5670	0
180	20230731	154500	50356640	5670	5670	5670	5670	0
181	20230731	154400	50356640	5670	5670	5670	5670	0
182	20230731	154300	50356640	5670	5670	5670	5670	987
183	20230731	154200	50356640	5670	5670	5670	5670	0
184	20230731	154100	50356640	5670	5670	5670	5670	0
185	20230731	154000	50356640	5670	5670	5670	5670	0
186	20230731	153900	50356640	5670	5670	5670	5670	0
187	20230731	153800	50356640	5670	5670	5670	5670	0
188	20230731	153700	50356640	5670	5670	5670	5670	0
189	20230731	153600	50356640	5670	5670	5670	5670	0
190	20230731	153500	50356640	5670	5670	5670	5670	0
191	20230731	153400	50356640	5670	5670	5670	5670	0
192	20230731	153300	50356640	5670	5670	5670	5670	0
193	20230731	153200	50356640	5670	5670	5670	5670	0
194	20230731	153100	50356640	5670	5670	5670	5670	0
195	20230731	153000	50356640	5670	5670	5670	5670	987
196	20230731	152900	44760350	5700	5700	5700	5700	0
197	20230731	152800	44760350	5700	5700	5700	5700	0
198	20230731	152700	44760350	5700	5700	5700	5700	0
199	20230731	152600	44760350	5700	5700	5700	5700	0
200	20230731	152500	44760350	5700	5700	5700	5700	0
201	20230731	152400	44760350	5700	5700	5700	5700	0
202	20230731	152300	44760350	5700	5700	5700	5700	0
203	20230731	152200	44760350	5700	5700	5700	5700	0
204	20230731	152100	44760350	5700	5700	5700	5700	0
205	20230731	152000	44760350	5700	5700	5700	5700	0
206	20230731	151900	44760350	5700	5700	5700	5700	0
207	20230731	151800	44760350	5700	5700	5700	5700	87
208	20230731	151700	44264450	5700	5700	5700	5700	0
209	20230731	151600	44264450	5700	5700	5700	5700	0
210	20230731	151500	44264450	5700	5700	5700	5700	0
211	20230731	151400	44264450	5700	5700	5700	5700	0
212	20230731	151300	44264450	5700	5700	5700	5700	0
213	20230731	151200	44264450	5700	5700	5700	5700	0
214	20230731	151100	44264450	5700	5700	5700	5700	45
215	20230731	151000	44007950	5700	5700	5700	5700	0
216	20230731	150900	44007950	5700	5700	5700	5700	0
217	20230731	150800	44007950	5700	5700	5700	5700	0
218	20230731	150700	44007950	5700	5700	5700	5700	0
219	20230731	150600	44007950	5700	5700	5700	5700	0
220	20230731	150500	44007950	5700	5700	5700	5700	0
221	20230731	150400	44007950	5700	5700	5700	5700	0
222	20230731	150300	44007950	5700	5700	5700	5700	0
223	20230731	150200	44007950	5700	5700	5700	5700	0
224	20230731	150100	44007950	5700	5700	5700	5700	0
225	20230731	150000	44007950	5700	5700	5700	5700	0
226	20230731	145900	44007950	5700	5700	5700	5700	0
227	20230731	145800	44007950	5700	5700	5700	5700	0
228	20230731	145700	44007950	5700	5700	5700	5700	0
229	20230731	145600	44007950	5700	5700	5700	5700	0
230	20230731	145500	44007950	5700	5700	5700	5700	3
231	20230731	145400	43990850	5700	5700	5700	5700	0
232	20230731	145300	43990850	5700	5700	5700	5700	0
233	20230731	145200	43990850	5700	5700	5700	5700	0
234	20230731	145100	43990850	5700	5700	5700	5700	0
235	20230731	145000	43990850	5700	5700	5700	5700	200
236	20230731	144900	42850850	5670	5670	5670	5670	0
237	20230731	144800	42850850	5670	5670	5670	5670	0
238	20230731	144700	42850850	5670	5670	5670	5670	0
239	20230731	144600	42850850	5670	5670	5670	5670	0
240	20230731	144500	42850850	5670	5670	5670	5670	0
241	20230731	144400	42850850	5670	5670	5670	5670	0
242	20230731	144300	42850850	5670	5670	5670	5670	0
243	20230731	144200	42850850	5670	5670	5670	5670	0
244	20230731	144100	42850850	5670	5670	5670	5670	0
245	20230731	144000	42850850	5670	5670	5670	5670	50
246	20230731	143900	42567350	5670	5690	5690	5670	60
247	20230731	143800	42226190	5670	5670	5670	5670	0
248	20230731	143700	42226190	5670	5670	5670	5670	0
249	20230731	143600	42226190	5670	5670	5670	5670	0
250	20230731	143500	42226190	5670	5670	5670	5670	0
251	20230731	143400	42226190	5670	5690	5690	5660	651
252	20230731	143300	38533950	5690	5690	5690	5690	0
253	20230731	143200	38533950	5690	5690	5690	5690	0
254	20230731	143100	38533950	5690	5690	5690	5690	0
255	20230731	143000	38533950	5690	5690	5690	5690	0
256	20230731	142900	38533950	5690	5690	5690	5690	0
257	20230731	142800	38533950	5690	5690	5690	5690	0
258	20230731	142700	38533950	5690	5690	5690	5690	0
259	20230731	142600	38533950	5690	5690	5690	5690	0
260	20230731	142500	38533950	5690	5690	5690	5690	0
261	20230731	142400	38533950	5690	5690	5690	5690	0
262	20230731	142300	38533950	5690	5690	5690	5690	0
263	20230731	142200	38533950	5690	5690	5690	5690	0
264	20230731	142100	38533950	5690	5690	5690	5690	3
265	20230731	142000	38516880	5690	5690	5690	5690	0
266	20230731	141900	38516880	5690	5690	5690	5690	0
267	20230731	141800	38516880	5690	5690	5690	5690	0
268	20230731	141700	38516880	5690	5690	5690	5690	0
269	20230731	141600	38516880	5690	5690	5690	5690	17
270	20230731	141500	38420150	5680	5680	5680	5680	0
271	20230731	141400	38420150	5680	5680	5680	5680	0
272	20230731	141300	38420150	5680	5680	5680	5680	0
273	20230731	141200	38420150	5680	5680	5680	5680	0
274	20230731	141100	38420150	5680	5680	5680	5680	99
275	20230731	141000	37857830	5680	5690	5690	5680	102
276	20230731	140900	37277460	5700	5700	5700	5700	200
277	20230731	140800	36137460	5700	5700	5700	5700	0
278	20230731	140700	36137460	5700	5700	5700	5700	0
279	20230731	140600	36137460	5700	5700	5700	5700	50
280	20230731	140500	35852460	5700	5700	5700	5700	0
281	20230731	140400	35852460	5700	5700	5700	5700	50
282	20230731	140300	35567460	5700	5700	5700	5700	0
283	20230731	140200	35567460	5700	5700	5700	5700	0
284	20230731	140100	35567460	5700	5700	5700	5700	0
285	20230731	140000	35567460	5700	5700	5700	5700	0
286	20230731	135900	35567460	5700	5700	5700	5700	0
287	20230731	135800	35567460	5700	5700	5700	5700	0
288	20230731	135700	35567460	5700	5700	5700	5700	0
289	20230731	135600	35567460	5700	5700	5700	5700	0
290	20230731	135500	35567460	5700	5700	5700	5700	0
291	20230731	135400	35567460	5700	5700	5700	5700	0
292	20230731	135300	35567460	5700	5700	5700	5700	0
293	20230731	135200	35567460	5700	5700	5700	5700	0
294	20230731	135100	35567460	5700	5700	5700	5700	0
295	20230731	135000	35567460	5700	5700	5700	5700	130
296	20230731	134900	34826460	5700	5700	5700	5700	0
297	20230731	134800	34826460	5700	5700	5700	5700	0
298	20230731	134700	34826460	5700	5700	5700	5700	0
299	20230731	134600	34826460	5700	5700	5700	5700	4
300	20230731	134500	34803660	5700	5700	5700	5700	0
301	20230731	134400	34803660	5700	5700	5700	5700	17
302	20230731	134300	34706760	5690	5690	5690	5690	0
303	20230731	134200	34706760	5690	5690	5690	5690	0
304	20230731	134100	34706760	5690	5690	5690	5690	0
305	20230731	134000	34706760	5690	5700	5700	5690	226
306	20230731	133900	33419220	5700	5700	5700	5700	0
307	20230731	133800	33419220	5700	5700	5700	5700	1
308	20230731	133700	33413520	5710	5710	5710	5710	0
309	20230731	133600	33413520	5710	5710	5710	5710	0
310	20230731	133500	33413520	5710	5710	5710	5710	0
311	20230731	133400	33413520	5710	5710	5710	5710	0
312	20230731	133300	33413520	5710	5710	5710	5710	0
313	20230731	133200	33413520	5710	5710	5710	5710	0
314	20230731	133100	33413520	5710	5710	5710	5710	0
315	20230731	133000	33413520	5710	5710	5710	5710	0
316	20230731	132900	33413520	5710	5710	5710	5710	0
317	20230731	132800	33413520	5710	5710	5710	5710	0
318	20230731	132700	33413520	5710	5710	5710	5710	17
319	20230731	132600	33316450	5710	5710	5710	5710	0
320	20230731	132500	33316450	5710	5710	5710	5710	0
321	20230731	132400	33316450	5710	5710	5710	5710	682
322	20230731	132300	29422230	5710	5710	5710	5710	0
323	20230731	132200	29422230	5710	5710	5710	5710	0
324	20230731	132100	29422230	5710	5710	5710	5710	14
325	20230731	132000	29342290	5710	5710	5710	5710	1
326	20230731	131900	29336580	5710	5710	5710	5710	0
327	20230731	131800	29336580	5710	5710	5710	5710	0
328	20230731	131700	29336580	5710	5710	5710	5710	0
329	20230731	131600	29336580	5710	5710	5710	5710	0
330	20230731	131500	29336580	5710	5710	5710	5710	301
331	20230731	131400	27617870	5710	5710	5710	5710	0
332	20230731	131300	27617870	5710	5710	5710	5710	0
333	20230731	131200	27617870	5710	5710	5710	5710	0
334	20230731	131100	27617870	5710	5710	5710	5710	0
335	20230731	131000	27617870	5710	5710	5710	5710	0
336	20230731	130900	27617870	5710	5710	5710	5710	0
337	20230731	130800	27617870	5710	5710	5710	5710	0
338	20230731	130700	27617870	5710	5710	5710	5710	0
339	20230731	130600	27617870	5710	5710	5710	5710	1
340	20230731	130500	27612160	5700	5710	5710	5700	28
341	20230731	130400	27452290	5710	5710	5710	5710	0
342	20230731	130300	27452290	5710	5710	5710	5710	0
343	20230731	130200	27452290	5710	5710	5710	5710	0
344	20230731	130100	27452290	5710	5710	5710	5710	0
345	20230731	130000	27452290	5710	5710	5710	5710	0
346	20230731	125900	27452290	5710	5710	5710	5710	2
347	20230731	125800	27440870	5720	5720	5720	5720	0
348	20230731	125700	27440870	5720	5720	5720	5720	0
349	20230731	125600	27440870	5720	5720	5720	5720	0
350	20230731	125500	27440870	5720	5720	5720	5720	0
351	20230731	125400	27440870	5720	5720	5720	5720	0
352	20230731	125300	27440870	5720	5720	5720	5720	0
353	20230731	125200	27440870	5720	5710	5720	5710	2
354	20230731	125100	27429440	5720	5720	5720	5720	1
355	20230731	125000	27423720	5720	5720	5720	5720	0
356	20230731	124900	27423720	5720	5720	5720	5720	0
357	20230731	124800	27423720	5720	5720	5720	5720	0
358	20230731	124700	27423720	5720	5720	5720	5720	0
359	20230731	124600	27423720	5720	5720	5720	5720	0
360	20230731	124500	27423720	5720	5720	5720	5720	0
361	20230731	124400	27423720	5720	5720	5720	5720	0
362	20230731	124300	27423720	5720	5720	5720	5720	0
363	20230731	124200	27423720	5720	5720	5720	5720	0
364	20230731	124100	27423720	5720	5710	5720	5710	2
365	20230731	124000	27412290	5720	5720	5720	5720	0
366	20230731	123900	27412290	5720	5720	5720	5720	0
367	20230731	123800	27412290	5720	5720	5720	5720	0
368	20230731	123700	27412290	5720	5720	5720	5720	0
369	20230731	123600	27412290	5720	5720	5720	5720	0
370	20230731	123500	27412290	5720	5720	5720	5720	0
371	20230731	123400	27412290	5720	5720	5720	5720	0
372	20230731	123300	27412290	5720	5720	5720	5720	0
373	20230731	123200	27412290	5720	5720	5720	5720	26
374	20230731	123100	27263570	5720	5720	5720	5720	0
375	20230731	123000	27263570	5720	5720	5720	5720	0
376	20230731	122900	27263570	5720	5720	5720	5720	0
377	20230731	122800	27263570	5720	5720	5720	5720	0
378	20230731	122700	27263570	5720	5720	5720	5720	0
379	20230731	122600	27263570	5720	5720	5720	5720	0
380	20230731	122500	27263570	5720	5720	5720	5720	0
381	20230731	122400	27263570	5720	5720	5720	5720	0
382	20230731	122300	27263570	5720	5720	5720	5720	0
383	20230731	122200	27263570	5720	5720	5720	5720	0
384	20230731	122100	27263570	5720	5720	5720	5720	0
385	20230731	122000	27263570	5720	5720	5720	5720	0
386	20230731	121900	27263570	5720	5720	5720	5720	0
387	20230731	121800	27263570	5720	5720	5720	5720	0
388	20230731	121700	27263570	5720	5720	5720	5720	0
389	20230731	121600	27263570	5720	5720	5720	5720	0
390	20230731	121500	27263570	5720	5720	5720	5720	0
391	20230731	121400	27263570	5720	5720	5720	5720	0
392	20230731	121300	27263570	5720	5720	5720	5720	0
393	20230731	121200	27263570	5720	5720	5720	5720	0
394	20230731	121100	27263570	5720	5720	5720	5720	0
395	20230731	121000	27263570	5720	5720	5720	5720	5
396	20230731	120900	27234970	5720	5720	5720	5720	0
397	20230731	120800	27234970	5720	5720	5720	5720	0
398	20230731	120700	27234970	5720	5720	5720	5720	1
399	20230731	120600	27229250	5720	5740	5740	5720	1146
400	20230731	120500	20673870	5750	5750	5750	5750	0
401	20230731	120400	20673870	5750	5750	5750	5750	0
402	20230731	120300	20673870	5750	5750	5750	5750	0
403	20230731	120200	20673870	5750	5750	5750	5750	0
404	20230731	120100	20673870	5750	5750	5750	5750	1
405	20230731	120000	20668120	5750	5750	5750	5750	0
406	20230731	115900	20668120	5750	5750	5750	5750	0
407	20230731	115800	20668120	5750	5750	5750	5750	0
408	20230731	115700	20668120	5750	5750	5750	5750	0
409	20230731	115600	20668120	5750	5750	5750	5750	0
410	20230731	115500	20668120	5750	5750	5750	5750	0
411	20230731	115400	20668120	5750	5750	5750	5750	0
412	20230731	115300	20668120	5750	5750	5750	5750	0
413	20230731	115200	20668120	5750	5750	5750	5750	0
414	20230731	115100	20668120	5750	5750	5750	5750	0
415	20230731	115000	20668120	5750	5750	5750	5750	0
416	20230731	114900	20668120	5750	5750	5750	5750	3
417	20230731	114800	20650870	5760	5760	5760	5760	0
418	20230731	114700	20650870	5760	5760	5760	5760	0
419	20230731	114600	20650870	5760	5760	5760	5760	0
420	20230731	114500	20650870	5760	5760	5760	5760	0
421	20230731	114400	20650870	5760	5760	5760	5760	0
422	20230731	114300	20650870	5760	5760	5760	5760	0
423	20230731	114200	20650870	5760	5760	5760	5760	10
424	20230731	114100	20593270	5770	5770	5770	5770	0
425	20230731	114000	20593270	5770	5770	5770	5770	0
426	20230731	113900	20593270	5770	5770	5770	5770	0
427	20230731	113800	20593270	5770	5770	5770	5770	0
428	20230731	113700	20593270	5770	5770	5770	5770	0
429	20230731	113600	20593270	5770	5770	5770	5770	0
430	20230731	113500	20593270	5770	5770	5770	5770	0
431	20230731	113400	20593270	5770	5770	5770	5770	0
432	20230731	113300	20593270	5770	5770	5770	5770	2
433	20230731	113200	20581730	5780	5780	5780	5780	0
434	20230731	113100	20581730	5780	5780	5780	5780	0
435	20230731	113000	20581730	5780	5780	5780	5780	0
436	20230731	112900	20581730	5780	5780	5780	5780	0
437	20230731	112800	20581730	5780	5770	5780	5770	175
438	20230731	112700	19570650	5780	5780	5780	5780	0
439	20230731	112600	19570650	5780	5780	5780	5780	200
440	20230731	112500	18414650	5780	5760	5780	5760	200
441	20230731	112400	17261180	5760	5750	5760	5750	341
442	20230731	112300	15300380	5750	5740	5750	5740	301
443	20230731	112200	13570480	5740	5740	5740	5740	0
444	20230731	112100	13570480	5740	5740	5740	5740	0
445	20230731	112000	13570480	5740	5740	5740	5740	0
446	20230731	111900	13570480	5740	5740	5740	5740	0
447	20230731	111800	13570480	5740	5740	5740	5740	0
448	20230731	111700	13570480	5740	5740	5740	5740	0
449	20230731	111600	13570480	5740	5740	5740	5740	0
450	20230731	111500	13570480	5740	5740	5740	5740	0
451	20230731	111400	13570480	5740	5740	5740	5740	0
452	20230731	111300	13570480	5740	5740	5740	5740	0
453	20230731	111200	13570480	5740	5740	5740	5740	0
454	20230731	111100	13570480	5740	5740	5740	5740	0
455	20230731	111000	13570480	5740	5740	5740	5740	0
456	20230731	110900	13570480	5740	5740	5740	5740	0
457	20230731	110800	13570480	5740	5740	5740	5740	3
458	20230731	110700	13553260	5730	5730	5730	5730	0
459	20230731	110600	13553260	5730	5730	5730	5730	0
460	20230731	110500	13553260	5730	5730	5730	5730	0
461	20230731	110400	13553260	5730	5730	5730	5730	0
462	20230731	110300	13553260	5730	5730	5730	5730	0
463	20230731	110200	13553260	5730	5730	5730	5730	0
464	20230731	110100	13553260	5730	5730	5730	5730	0
465	20230731	110000	13553260	5730	5730	5730	5730	0
466	20230731	105900	13553260	5730	5730	5730	5730	0
467	20230731	105800	13553260	5730	5730	5730	5730	0
468	20230731	105700	13553260	5730	5730	5730	5730	0
469	20230731	105600	13553260	5730	5730	5730	5730	0
470	20230731	105500	13553260	5730	5730	5730	5730	0
471	20230731	105400	13553260	5730	5730	5730	5730	0
472	20230731	105300	13553260	5730	5730	5730	5730	85
473	20230731	105200	13066210	5730	5730	5730	5730	0
474	20230731	105100	13066210	5730	5730	5730	5730	0
475	20230731	105000	13066210	5730	5730	5730	5730	20
476	20230731	104900	12951610	5730	5730	5730	5730	0
477	20230731	104800	12951610	5730	5730	5730	5730	0
478	20230731	104700	12951610	5730	5730	5730	5730	0
479	20230731	104600	12951610	5730	5730	5730	5730	0
480	20230731	104500	12951610	5730	5730	5730	5730	0
481	20230731	104400	12951610	5730	5730	5730	5730	0
482	20230731	104300	12951610	5730	5730	5730	5730	200
483	20230731	104200	11805610	5730	5730	5730	5730	0
484	20230731	104100	11805610	5730	5730	5730	5730	0
485	20230731	104000	11805610	5730	5730	5730	5730	0
486	20230731	103900	11805610	5730	5730	5730	5730	0
487	20230731	103800	11805610	5730	5730	5730	5730	0
488	20230731	103700	11805610	5730	5730	5730	5730	100
489	20230731	103600	11232610	5730	5730	5730	5730	0
490	20230731	103500	11232610	5730	5730	5730	5730	0
491	20230731	103400	11232610	5730	5730	5730	5730	0
492	20230731	103300	11232610	5730	5730	5730	5730	0
493	20230731	103200	11232610	5730	5730	5730	5730	4
494	20230731	103100	11209690	5700	5700	5700	5700	0
495	20230731	103000	11209690	5700	5700	5700	5700	0
496	20230731	102900	11209690	5700	5700	5700	5700	0
497	20230731	102800	11209690	5700	5700	5700	5700	0
498	20230731	102700	11209690	5700	5700	5700	5700	0
499	20230731	102600	11209690	5700	5710	5710	5700	618
500	20230731	102500	7686090	5730	5730	5730	5730	0
501	20230731	102400	7686090	5730	5730	5730	5730	0
502	20230731	102300	7686090	5730	5730	5730	5730	0
503	20230731	102200	7686090	5730	5730	5730	5730	0
504	20230731	102100	7686090	5730	5730	5730	5730	0
505	20230731	102000	7686090	5730	5730	5730	5730	0
506	20230731	101900	7686090	5730	5730	5730	5730	0
507	20230731	101800	7686090	5730	5730	5730	5730	0
508	20230731	101700	7686090	5730	5730	5730	5730	0
509	20230731	101600	7686090	5730	5730	5730	5730	0
510	20230731	101500	7686090	5730	5730	5730	5730	0
511	20230731	101400	7686090	5730	5730	5730	5730	0
512	20230731	101300	7686090	5730	5730	5730	5730	0
513	20230731	101200	7686090	5730	5730	5730	5730	0
514	20230731	101100	7686090	5730	5730	5730	5730	0
515	20230731	101000	7686090	5730	5730	5730	5730	0
516	20230731	100900	7686090	5730	5730	5730	5730	0
517	20230731	100800	7686090	5730	5730	5730	5730	0
518	20230731	100700	7686090	5730	5730	5730	5730	0
519	20230731	100600	7686090	5730	5730	5730	5730	0
520	20230731	100500	7686090	5730	5730	5730	5730	0
521	20230731	100400	7686090	5730	5730	5730	5730	0
522	20230731	100300	7686090	5730	5730	5730	5730	202
523	20230731	100200	6528630	5730	5730	5730	5730	0
524	20230731	100100	6528630	5730	5730	5730	5730	0
525	20230731	100000	6528630	5730	5730	5730	5730	0
526	20230731	095900	6528630	5730	5730	5730	5730	0
527	20230731	095800	6528630	5730	5730	5730	5730	2
528	20230731	095700	6517170	5730	5730	5730	5730	0
529	20230731	095600	6517170	5730	5730	5730	5730	0
530	20230731	095500	6517170	5730	5730	5730	5730	0
531	20230731	095400	6517170	5730	5730	5730	5730	0
532	20230731	095300	6517170	5730	5730	5730	5730	0
533	20230731	095200	6517170	5730	5730	5730	5730	0
534	20230731	095100	6517170	5730	5730	5730	5730	0
535	20230731	095000	6517170	5730	5730	5730	5730	0
536	20230731	094900	6517170	5730	5730	5730	5730	1
537	20230731	094800	6511440	5730	5730	5730	5730	10
538	20230731	094700	6454140	5730	5730	5730	5730	0
539	20230731	094600	6454140	5730	5730	5730	5730	0
540	20230731	094500	6454140	5730	5730	5730	5730	5
541	20230731	094400	6425490	5730	5730	5730	5730	0
542	20230731	094300	6425490	5730	5730	5730	5730	0
543	20230731	094200	6425490	5730	5730	5730	5730	0
544	20230731	094100	6425490	5730	5730	5730	5730	175
545	20230731	094000	5422740	5730	5730	5730	5730	0
546	20230731	093900	5422740	5730	5730	5730	5730	6
547	20230731	093800	5388360	5730	5730	5730	5730	0
548	20230731	093700	5388360	5730	5720	5730	5720	5
549	20230731	093600	5359720	5720	5720	5720	5720	1
550	20230731	093500	5354000	5720	5720	5720	5720	0
551	20230731	093400	5354000	5720	5720	5720	5720	3
552	20230731	093300	5336840	5690	5690	5690	5690	54
553	20230731	093200	5029580	5690	5690	5690	5690	10
554	20230731	093100	4972680	5690	5690	5690	5690	0
555	20230731	093000	4972680	5690	5690	5690	5690	0
556	20230731	092900	4972680	5690	5700	5700	5690	53
557	20230731	092800	4670590	5680	5680	5680	5680	0
558	20230731	092700	4670590	5680	5680	5680	5680	0
559	20230731	092600	4670590	5680	5680	5680	5680	0
560	20230731	092500	4670590	5680	5680	5680	5680	0
561	20230731	092400	4670590	5680	5680	5680	5680	0
562	20230731	092300	4670590	5680	5680	5680	5680	0
563	20230731	092200	4670590	5680	5680	5680	5680	49
564	20230731	092100	4392270	5680	5680	5680	5680	0
565	20230731	092000	4392270	5680	5680	5680	5680	0
566	20230731	091900	4392270	5680	5690	5690	5680	42
567	20230731	091800	4153660	5720	5720	5720	5720	0
568	20230731	091700	4153660	5720	5720	5720	5720	1
569	20230731	091600	4147940	5680	5680	5680	5680	0
570	20230731	091500	4147940	5680	5680	5680	5680	9
571	20230731	091400	4096820	5690	5690	5690	5690	10
572	20230731	091300	4039920	5680	5690	5690	5680	14
573	20230731	091200	3960350	5680	5680	5680	5680	0
574	20230731	091100	3960350	5680	5680	5680	5680	0
575	20230731	091000	3960350	5680	5680	5680	5680	0
576	20230731	090900	3960350	5680	5730	5730	5680	67
577	20230731	090800	3579650	5690	5690	5690	5690	0
578	20230731	090700	3579650	5690	5690	5690	5690	27
579	20230731	090600	3426020	5730	5730	5730	5730	1
580	20230731	090500	3420290	5730	5730	5730	5730	0
581	20230731	090400	3420290	5730	5730	5730	5730	0
582	20230731	090300	3420290	5730	5730	5730	5730	0
583	20230731	090200	3420290	5730	5730	5730	5730	25
584	20230731	090100	3277040	5730	5750	5750	5730	23
585	20230731	090000	3145230	5730	5750	5750	5730	547