KissMeData/217330/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201600	138608220	16050	16050	16050	16050	295
3	20230731	201500	138608220	16050	16050	16050	16050	0
4	20230731	201400	138608220	16050	16050	16050	16050	0
5	20230731	201300	138608220	16050	16050	16050	16050	0
6	20230731	201200	138608220	16050	16050	16050	16050	0
7	20230731	201100	138608220	16050	16050	16050	16050	0
8	20230731	201000	138608220	16050	16050	16050	16050	0
9	20230731	200900	138608220	16050	16050	16050	16050	0
10	20230731	200800	138608220	16050	16050	16050	16050	0
11	20230731	200700	138608220	16050	16050	16050	16050	0
12	20230731	200600	138608220	16050	16050	16050	16050	0
13	20230731	200500	138608220	16050	16050	16050	16050	0
14	20230731	200400	138608220	16050	16050	16050	16050	0
15	20230731	200300	138608220	16050	16050	16050	16050	0
16	20230731	200200	138608220	16050	16050	16050	16050	0
17	20230731	200100	138608220	16050	16050	16050	16050	0
18	20230731	200000	138608220	16050	16050	16050	16050	0
19	20230731	195900	138608220	16050	16050	16050	16050	0
20	20230731	195800	138608220	16050	16050	16050	16050	0
21	20230731	195700	138608220	16050	16050	16050	16050	0
22	20230731	195600	138608220	16050	16050	16050	16050	0
23	20230731	195500	138608220	16050	16050	16050	16050	0
24	20230731	195400	138608220	16050	16050	16050	16050	0
25	20230731	195300	138608220	16050	16050	16050	16050	0
26	20230731	195200	138608220	16050	16050	16050	16050	0
27	20230731	195100	138608220	16050	16050	16050	16050	0
28	20230731	195000	138608220	16050	16050	16050	16050	0
29	20230731	194900	138608220	16050	16050	16050	16050	0
30	20230731	194800	138608220	16050	16050	16050	16050	0
31	20230731	194700	138608220	16050	16050	16050	16050	0
32	20230731	194600	138608220	16050	16050	16050	16050	295
33	20230731	194500	138608220	16050	16050	16050	16050	0
34	20230731	194400	138608220	16050	16050	16050	16050	0
35	20230731	194300	138608220	16050	16050	16050	16050	0
36	20230731	194200	138608220	16050	16050	16050	16050	0
37	20230731	194100	138608220	16050	16050	16050	16050	0
38	20230731	194000	138608220	16050	16050	16050	16050	0
39	20230731	193900	138608220	16050	16050	16050	16050	0
40	20230731	193800	138608220	16050	16050	16050	16050	0
41	20230731	193700	138608220	16050	16050	16050	16050	0
42	20230731	193600	138608220	16050	16050	16050	16050	0
43	20230731	193500	138608220	16050	16050	16050	16050	0
44	20230731	193400	138608220	16050	16050	16050	16050	0
45	20230731	193300	138608220	16050	16050	16050	16050	0
46	20230731	193200	138608220	16050	16050	16050	16050	0
47	20230731	193100	138608220	16050	16050	16050	16050	0
48	20230731	193000	138608220	16050	16050	16050	16050	0
49	20230731	192900	138608220	16050	16050	16050	16050	0
50	20230731	192800	138608220	16050	16050	16050	16050	0
51	20230731	192700	138608220	16050	16050	16050	16050	0
52	20230731	192600	138608220	16050	16050	16050	16050	0
53	20230731	192500	138608220	16050	16050	16050	16050	0
54	20230731	192400	138608220	16050	16050	16050	16050	0
55	20230731	192300	138608220	16050	16050	16050	16050	0
56	20230731	192200	138608220	16050	16050	16050	16050	0
57	20230731	192100	138608220	16050	16050	16050	16050	0
58	20230731	192000	138608220	16050	16050	16050	16050	0
59	20230731	191900	138608220	16050	16050	16050	16050	0
60	20230731	191800	138608220	16050	16050	16050	16050	0
61	20230731	191700	138608220	16050	16050	16050	16050	0
62	20230731	191600	138608220	16050	16050	16050	16050	295
63	20230731	191500	138608220	16050	16050	16050	16050	0
64	20230731	191400	138608220	16050	16050	16050	16050	0
65	20230731	191300	138608220	16050	16050	16050	16050	0
66	20230731	191200	138608220	16050	16050	16050	16050	0
67	20230731	191100	138608220	16050	16050	16050	16050	0
68	20230731	191000	138608220	16050	16050	16050	16050	0
69	20230731	190900	138608220	16050	16050	16050	16050	0
70	20230731	190800	138608220	16050	16050	16050	16050	0
71	20230731	190700	138608220	16050	16050	16050	16050	0
72	20230731	190600	138608220	16050	16050	16050	16050	0
73	20230731	190500	138608220	16050	16050	16050	16050	0
74	20230731	190400	138608220	16050	16050	16050	16050	0
75	20230731	190300	138608220	16050	16050	16050	16050	0
76	20230731	190200	138608220	16050	16050	16050	16050	0
77	20230731	190100	138608220	16050	16050	16050	16050	0
78	20230731	190000	138608220	16050	16050	16050	16050	0
79	20230731	185900	138608220	16050	16050	16050	16050	0
80	20230731	185800	138608220	16050	16050	16050	16050	0
81	20230731	185700	138608220	16050	16050	16050	16050	0
82	20230731	185600	138608220	16050	16050	16050	16050	0
83	20230731	185500	138608220	16050	16050	16050	16050	0
84	20230731	185400	138608220	16050	16050	16050	16050	0
85	20230731	185300	138608220	16050	16050	16050	16050	0
86	20230731	185200	138608220	16050	16050	16050	16050	0
87	20230731	185100	138608220	16050	16050	16050	16050	0
88	20230731	185000	138608220	16050	16050	16050	16050	0
89	20230731	184900	138608220	16050	16050	16050	16050	0
90	20230731	184800	138608220	16050	16050	16050	16050	0
91	20230731	184700	138608220	16050	16050	16050	16050	0
92	20230731	184600	138608220	16050	16050	16050	16050	295
93	20230731	184500	138608220	16050	16050	16050	16050	0
94	20230731	184400	138608220	16050	16050	16050	16050	0
95	20230731	184300	138608220	16050	16050	16050	16050	0
96	20230731	184200	138608220	16050	16050	16050	16050	0
97	20230731	184100	138608220	16050	16050	16050	16050	0
98	20230731	184000	138608220	16050	16050	16050	16050	0
99	20230731	183900	138608220	16050	16050	16050	16050	0
100	20230731	183800	138608220	16050	16050	16050	16050	0
101	20230731	183700	138608220	16050	16050	16050	16050	0
102	20230731	183600	138608220	16050	16050	16050	16050	0
103	20230731	183500	138608220	16050	16050	16050	16050	0
104	20230731	183400	138608220	16050	16050	16050	16050	0
105	20230731	183300	138608220	16050	16050	16050	16050	0
106	20230731	183200	138608220	16050	16050	16050	16050	0
107	20230731	183100	138608220	16050	16050	16050	16050	0
108	20230731	183000	138608220	16050	16050	16050	16050	0
109	20230731	182900	138608220	16050	16050	16050	16050	0
110	20230731	182800	138608220	16050	16050	16050	16050	0
111	20230731	182700	138608220	16050	16050	16050	16050	0
112	20230731	182600	138608220	16050	16050	16050	16050	0
113	20230731	182500	138608220	16050	16050	16050	16050	0
114	20230731	182400	138608220	16050	16050	16050	16050	0
115	20230731	182300	138608220	16050	16050	16050	16050	0
116	20230731	182200	138608220	16050	16050	16050	16050	0
117	20230731	182100	138608220	16050	16050	16050	16050	0
118	20230731	182000	138608220	16050	16050	16050	16050	0
119	20230731	181900	138608220	16050	16050	16050	16050	0
120	20230731	181800	138608220	16050	16050	16050	16050	0
121	20230731	181700	138608220	16050	16050	16050	16050	0
122	20230731	181600	138608220	16050	16050	16050	16050	295
123	20230731	181500	138608220	16050	16050	16050	16050	0
124	20230731	181400	138608220	16050	16050	16050	16050	0
125	20230731	181300	138608220	16050	16050	16050	16050	0
126	20230731	181200	138608220	16050	16050	16050	16050	0
127	20230731	181100	138608220	16050	16050	16050	16050	0
128	20230731	181000	138608220	16050	16050	16050	16050	0
129	20230731	180900	138608220	16050	16050	16050	16050	0
130	20230731	180800	138608220	16050	16050	16050	16050	0
131	20230731	180700	138608220	16050	16050	16050	16050	0
132	20230731	180600	138608220	16050	16050	16050	16050	0
133	20230731	180500	138608220	16050	16050	16050	16050	0
134	20230731	180400	138608220	16050	16050	16050	16050	0
135	20230731	180300	138608220	16050	16050	16050	16050	0
136	20230731	180200	138608220	16050	16050	16050	16050	0
137	20230731	180100	138608220	16050	16050	16050	16050	0
138	20230731	180000	138608220	16050	16050	16050	16050	0
139	20230731	175900	138608220	16050	16050	16050	16050	0
140	20230731	175800	138608220	16050	16050	16050	16050	0
141	20230731	175700	138608220	16050	16050	16050	16050	0
142	20230731	175600	138608220	16050	16050	16050	16050	0
143	20230731	175500	138608220	16050	16050	16050	16050	0
144	20230731	175400	138608220	16050	16050	16050	16050	0
145	20230731	175300	138608220	16050	16050	16050	16050	0
146	20230731	175200	138608220	16050	16050	16050	16050	0
147	20230731	175100	138608220	16050	16050	16050	16050	0
148	20230731	175000	138608220	16050	16050	16050	16050	0
149	20230731	174900	138608220	16050	16050	16050	16050	0
150	20230731	174800	138608220	16050	16050	16050	16050	0
151	20230731	174700	138608220	16050	16050	16050	16050	0
152	20230731	174600	138608220	16050	16050	16050	16050	295
153	20230731	174500	138608220	16050	16050	16050	16050	0
154	20230731	174400	138608220	16050	16050	16050	16050	0
155	20230731	174300	138608220	16050	16050	16050	16050	0
156	20230731	174200	138608220	16050	16050	16050	16050	0
157	20230731	174100	138608220	16050	16050	16050	16050	0
158	20230731	174000	138608220	16050	16050	16050	16050	0
159	20230731	173900	138608220	16050	16050	16050	16050	0
160	20230731	173800	138608220	16050	16050	16050	16050	0
161	20230731	173700	138608220	16050	16050	16050	16050	0
162	20230731	173600	138608220	16050	16050	16050	16050	0
163	20230731	173500	138608220	16050	16050	16050	16050	0
164	20230731	173400	138608220	16050	16050	16050	16050	0
165	20230731	173300	138608220	16050	16050	16050	16050	0
166	20230731	173200	138608220	16050	16050	16050	16050	0
167	20230731	173100	138608220	16050	16050	16050	16050	0
168	20230731	173000	138608220	16050	16050	16050	16050	0
169	20230731	172900	138608220	16050	16050	16050	16050	0
170	20230731	172800	138608220	16050	16050	16050	16050	0
171	20230731	172700	138608220	16050	16050	16050	16050	0
172	20230731	172600	138608220	16050	16050	16050	16050	0
173	20230731	172500	138608220	16050	16050	16050	16050	0
174	20230731	172400	138608220	16050	16050	16050	16050	0
175	20230731	172300	138608220	16050	16050	16050	16050	0
176	20230731	172200	138608220	16050	16050	16050	16050	0
177	20230731	172100	138608220	16050	16050	16050	16050	0
178	20230731	172000	138608220	16050	16050	16050	16050	0
179	20230731	171900	138608220	16050	16050	16050	16050	0
180	20230731	171800	138608220	16050	16050	16050	16050	0
181	20230731	171700	138608220	16050	16050	16050	16050	0
182	20230731	171600	138608220	16050	16050	16050	16050	295
183	20230731	171500	138608220	16050	16050	16050	16050	0
184	20230731	171400	138608220	16050	16050	16050	16050	0
185	20230731	171300	138608220	16050	16050	16050	16050	0
186	20230731	171200	138608220	16050	16050	16050	16050	0
187	20230731	171100	138608220	16050	16050	16050	16050	0
188	20230731	171000	138608220	16050	16050	16050	16050	0
189	20230731	170900	138608220	16050	16050	16050	16050	0
190	20230731	170800	138608220	16050	16050	16050	16050	0
191	20230731	170700	138608220	16050	16050	16050	16050	0
192	20230731	170600	138608220	16050	16050	16050	16050	0
193	20230731	170500	138608220	16050	16050	16050	16050	0
194	20230731	170400	138608220	16050	16050	16050	16050	0
195	20230731	170300	138608220	16050	16050	16050	16050	0
196	20230731	170200	138608220	16050	16050	16050	16050	0
197	20230731	170100	138608220	16050	16050	16050	16050	0
198	20230731	170000	138608220	16050	16050	16050	16050	0
199	20230731	165900	138608220	16050	16050	16050	16050	0
200	20230731	165800	138608220	16050	16050	16050	16050	0
201	20230731	165700	138608220	16050	16050	16050	16050	0
202	20230731	165600	138608220	16050	16050	16050	16050	0
203	20230731	165500	138608220	16050	16050	16050	16050	0
204	20230731	165400	138608220	16050	16050	16050	16050	0
205	20230731	165300	138608220	16050	16050	16050	16050	0
206	20230731	165200	138608220	16050	16050	16050	16050	0
207	20230731	165100	138608220	16050	16050	16050	16050	0
208	20230731	165000	138608220	16050	16050	16050	16050	0
209	20230731	164900	138608220	16050	16050	16050	16050	0
210	20230731	164800	138608220	16050	16050	16050	16050	0
211	20230731	164700	138608220	16050	16050	16050	16050	0
212	20230731	164600	138608220	16050	16050	16050	16050	295
213	20230731	164500	138608220	16050	16050	16050	16050	0
214	20230731	164400	138608220	16050	16050	16050	16050	0
215	20230731	164300	138608220	16050	16050	16050	16050	0
216	20230731	164200	138608220	16050	16050	16050	16050	0
217	20230731	164100	138608220	16050	16050	16050	16050	0
218	20230731	164000	138608220	16050	16050	16050	16050	0
219	20230731	163900	138608220	16050	16050	16050	16050	0
220	20230731	163800	138608220	16050	16050	16050	16050	0
221	20230731	163700	138608220	16050	16050	16050	16050	0
222	20230731	163600	138608220	16050	16050	16050	16050	0
223	20230731	163500	138608220	16050	16050	16050	16050	0
224	20230731	163400	138608220	16050	16050	16050	16050	0
225	20230731	163300	138608220	16050	16050	16050	16050	0
226	20230731	163200	138608220	16050	16050	16050	16050	0
227	20230731	163100	138608220	16050	16050	16050	16050	0
228	20230731	163000	138608220	16050	16050	16050	16050	0
229	20230731	162900	138608220	16050	16050	16050	16050	0
230	20230731	162800	138608220	16050	16050	16050	16050	0
231	20230731	162700	138608220	16050	16050	16050	16050	0
232	20230731	162600	138608220	16050	16050	16050	16050	0
233	20230731	162500	138608220	16050	16050	16050	16050	0
234	20230731	162400	138608220	16050	16050	16050	16050	0
235	20230731	162300	138608220	16050	16050	16050	16050	0
236	20230731	162200	138608220	16050	16050	16050	16050	0
237	20230731	162100	138608220	16050	16050	16050	16050	0
238	20230731	162000	138608220	16050	16050	16050	16050	0
239	20230731	161900	138608220	16050	16050	16050	16050	0
240	20230731	161800	138608220	16050	16050	16050	16050	0
241	20230731	161700	138608220	16050	16050	16050	16050	0
242	20230731	161600	138608220	16050	16050	16050	16050	295
243	20230731	161500	138608220	16050	16050	16050	16050	0
244	20230731	161400	138608220	16050	16050	16050	16050	0
245	20230731	161300	138608220	16050	16050	16050	16050	0
246	20230731	161200	138608220	16050	16050	16050	16050	0
247	20230731	161100	138608220	16050	16050	16050	16050	0
248	20230731	161000	138608220	16050	16050	16050	16050	0
249	20230731	160900	138608220	16050	16050	16050	16050	0
250	20230731	160800	138608220	16050	16050	16050	16050	0
251	20230731	160700	138608220	16050	16050	16050	16050	0
252	20230731	160600	138608220	16050	16050	16050	16050	0
253	20230731	160500	138608220	16050	16050	16050	16050	0
254	20230731	160400	138608220	16050	16050	16050	16050	0
255	20230731	160300	138608220	16050	16050	16050	16050	0
256	20230731	160200	138608220	16050	16050	16050	16050	0
257	20230731	160100	138608220	16050	16050	16050	16050	0
258	20230731	160000	138608220	16050	16050	16050	16050	0
259	20230731	155900	138608220	16050	16050	16050	16050	0
260	20230731	155800	138608220	16050	16050	16050	16050	0
261	20230731	155700	138608220	16050	16050	16050	16050	0
262	20230731	155600	138608220	16050	16050	16050	16050	0
263	20230731	155500	138608220	16050	16050	16050	16050	0
264	20230731	155400	138608220	16050	16050	16050	16050	0
265	20230731	155300	138608220	16050	16050	16050	16050	0
266	20230731	155200	138608220	16050	16050	16050	16050	0
267	20230731	155100	138608220	16050	16050	16050	16050	0
268	20230731	155000	138608220	16050	16050	16050	16050	0
269	20230731	154900	138608220	16050	16050	16050	16050	0
270	20230731	154800	138608220	16050	16050	16050	16050	0
271	20230731	154700	138608220	16050	16050	16050	16050	0
272	20230731	154600	138608220	16050	16050	16050	16050	295
273	20230731	154500	138608220	16050	16050	16050	16050	0
274	20230731	154400	138608220	16050	16050	16050	16050	0
275	20230731	154300	138608220	16050	16050	16050	16050	0
276	20230731	154200	138608220	16050	16050	16050	16050	0
277	20230731	154100	138608220	16050	16050	16050	16050	0
278	20230731	154000	138608220	16050	16050	16050	16050	0
279	20230731	153900	138608220	16050	16050	16050	16050	0
280	20230731	153800	138608220	16050	16050	16050	16050	0
281	20230731	153700	138608220	16050	16050	16050	16050	0
282	20230731	153600	138608220	16050	16050	16050	16050	0
283	20230731	153500	138608220	16050	16050	16050	16050	0
284	20230731	153400	138608220	16050	16050	16050	16050	0
285	20230731	153300	138608220	16050	16050	16050	16050	0
286	20230731	153200	138608220	16050	16050	16050	16050	0
287	20230731	153100	138608220	16050	16050	16050	16050	0
288	20230731	153000	138608220	16050	16050	16050	16050	295
289	20230731	152900	133873470	16100	16100	16100	16100	0
290	20230731	152800	133873470	16100	16100	16100	16100	0
291	20230731	152700	133873470	16100	16100	16100	16100	0
292	20230731	152600	133873470	16100	16100	16100	16100	0
293	20230731	152500	133873470	16100	16100	16100	16100	0
294	20230731	152400	133873470	16100	16100	16100	16100	0
295	20230731	152300	133873470	16100	16100	16100	16100	0
296	20230731	152200	133873470	16100	16100	16100	16100	0
297	20230731	152100	133873470	16100	16100	16100	16100	0
298	20230731	152000	133873470	16100	16100	16100	16100	0
299	20230731	151900	133873470	16100	16100	16100	16100	10
300	20230731	151800	133712470	16150	16160	16160	16150	20
301	20230731	151700	133389340	16150	16150	16150	16150	13
302	20230731	151600	133179390	16180	16180	16180	16180	31
303	20230731	151500	132677810	16160	16160	16160	16160	1
304	20230731	151400	132661650	16190	16190	16190	16160	349
305	20230731	151300	127014510	16190	16190	16190	16190	10
306	20230731	151200	126852610	16200	16200	16200	16200	0
307	20230731	151100	126852610	16200	16200	16200	16200	0
308	20230731	151000	126852610	16200	16200	16200	16200	20
309	20230731	150900	126528610	16200	16200	16200	16200	0
310	20230731	150800	126528610	16200	16200	16200	16200	0
311	20230731	150700	126528610	16200	16200	16200	16200	0
312	20230731	150600	126528610	16200	16200	16200	16200	203
313	20230731	150500	123240010	16200	16200	16200	16200	33
314	20230731	150400	122705410	16200	16200	16200	16200	25
315	20230731	150300	122300410	16190	16190	16190	16190	13
316	20230731	150200	122089940	16190	16130	16190	16130	186
317	20230731	150100	119083780	16060	16060	16060	16060	0
318	20230731	150000	119083780	16060	16060	16060	16060	0
319	20230731	145900	119083780	16060	16060	16060	16060	200
320	20230731	145800	115871780	16140	16140	16140	16140	0
321	20230731	145700	115871780	16140	16140	16140	16140	0
322	20230731	145600	115871780	16140	16140	16140	16140	0
323	20230731	145500	115871780	16140	16140	16140	16140	0
324	20230731	145400	115871780	16140	16140	16140	16140	0
325	20230731	145300	115871780	16140	16140	16140	16140	0
326	20230731	145200	115871780	16140	16140	16140	16140	0
327	20230731	145100	115871780	16140	16140	16140	16140	0
328	20230731	145000	115871780	16140	16140	16140	16140	0
329	20230731	144900	115871780	16140	16140	16140	16140	1
330	20230731	144800	115855640	16140	16140	16140	16140	0
331	20230731	144700	115855640	16140	16140	16140	16140	0
332	20230731	144600	115855640	16140	16140	16140	16140	0
333	20230731	144500	115855640	16140	16140	16140	16140	192
334	20230731	144400	112756760	16140	16140	16140	16140	0
335	20230731	144300	112756760	16140	16140	16140	16140	0
336	20230731	144200	112756760	16140	16140	16140	16140	0
337	20230731	144100	112756760	16140	16140	16140	16140	0
338	20230731	144000	112756760	16140	16140	16140	16140	0
339	20230731	143900	112756760	16140	16140	16140	16140	0
340	20230731	143800	112756760	16140	16140	16140	16140	0
341	20230731	143700	112756760	16140	16140	16140	16140	0
342	20230731	143600	112756760	16140	16140	16140	16140	0
343	20230731	143500	112756760	16140	16140	16140	16140	0
344	20230731	143400	112756760	16140	16140	16140	16140	10
345	20230731	143300	112595360	16140	16140	16140	16140	15
346	20230731	143200	112353260	16140	16140	16140	16140	0
347	20230731	143100	112353260	16140	16140	16140	16140	0
348	20230731	143000	112353260	16140	16140	16140	16140	0
349	20230731	142900	112353260	16140	16140	16140	16140	0
350	20230731	142800	112353260	16140	16140	16140	16140	0
351	20230731	142700	112353260	16140	16140	16140	16140	0
352	20230731	142600	112353260	16140	16140	16140	16140	0
353	20230731	142500	112353260	16140	16140	16140	16140	0
354	20230731	142400	112353260	16140	16140	16140	16140	0
355	20230731	142300	112353260	16140	16110	16140	16110	19
356	20230731	142200	112046640	16050	16050	16050	16050	35
357	20230731	142100	111484890	16050	16050	16050	16050	0
358	20230731	142000	111484890	16050	16050	16050	16050	0
359	20230731	141900	111484890	16050	16050	16050	16050	0
360	20230731	141800	111484890	16050	16050	16050	16050	0
361	20230731	141700	111484890	16050	16050	16050	16050	0
362	20230731	141600	111484890	16050	16050	16050	16050	0
363	20230731	141500	111484890	16050	16050	16050	16050	0
364	20230731	141400	111484890	16050	16050	16050	16050	0
365	20230731	141300	111484890	16050	16050	16050	16050	0
366	20230731	141200	111484890	16050	16050	16050	16050	0
367	20230731	141100	111484890	16050	16050	16050	16050	0
368	20230731	141000	111484890	16050	16050	16050	16050	0
369	20230731	140900	111484890	16050	16050	16050	16050	0
370	20230731	140800	111484890	16050	16050	16050	16050	0
371	20230731	140700	111484890	16050	16050	16050	16050	0
372	20230731	140600	111484890	16050	16050	16050	16050	0
373	20230731	140500	111484890	16050	16050	16050	16050	0
374	20230731	140400	111484890	16050	16050	16050	16050	0
375	20230731	140300	111484890	16050	16050	16050	16050	0
376	20230731	140200	111484890	16050	16050	16050	16050	0
377	20230731	140100	111484890	16050	16050	16050	16050	0
378	20230731	140000	111484890	16050	16050	16050	16050	0
379	20230731	135900	111484890	16050	16050	16050	16050	6
380	20230731	135800	111388590	16050	16050	16050	16050	0
381	20230731	135700	111388590	16050	16050	16050	16050	0
382	20230731	135600	111388590	16050	16050	16050	16050	0
383	20230731	135500	111388590	16050	16050	16050	16050	0
384	20230731	135400	111388590	16050	16050	16050	16050	0
385	20230731	135300	111388590	16050	16050	16050	16050	165
386	20230731	135200	108740340	16050	16050	16050	16050	0
387	20230731	135100	108740340	16050	16050	16050	16050	0
388	20230731	135000	108740340	16050	16050	16050	16050	0
389	20230731	134900	108740340	16050	16050	16050	16050	0
390	20230731	134800	108740340	16050	16050	16050	16050	0
391	20230731	134700	108740340	16050	16050	16050	16050	0
392	20230731	134600	108740340	16050	16050	16050	16050	0
393	20230731	134500	108740340	16050	16050	16050	16050	0
394	20230731	134400	108740340	16050	16050	16050	16050	0
395	20230731	134300	108740340	16050	16050	16050	16050	0
396	20230731	134200	108740340	16050	16050	16050	16050	0
397	20230731	134100	108740340	16050	16050	16050	16050	0
398	20230731	134000	108740340	16050	16050	16050	16050	0
399	20230731	133900	108740340	16050	16050	16050	16050	0
400	20230731	133800	108740340	16050	16050	16050	16050	0
401	20230731	133700	108740340	16050	16050	16050	16050	0
402	20230731	133600	108740340	16050	16050	16050	16050	0
403	20230731	133500	108740340	16050	16050	16050	16050	0
404	20230731	133400	108740340	16050	16050	16050	16050	0
405	20230731	133300	108740340	16050	16050	16050	16050	0
406	20230731	133200	108740340	16050	16050	16050	16050	10
407	20230731	133100	108579840	16050	16050	16050	16050	0
408	20230731	133000	108579840	16050	16050	16050	16050	0
409	20230731	132900	108579840	16050	16050	16050	16050	0
410	20230731	132800	108579840	16050	16050	16050	16050	0
411	20230731	132700	108579840	16050	16050	16050	16050	1
412	20230731	132600	108563790	16060	16060	16060	16060	0
413	20230731	132500	108563790	16060	16060	16060	16060	0
414	20230731	132400	108563790	16060	16060	16060	16060	0
415	20230731	132300	108563790	16060	16060	16060	16060	0
416	20230731	132200	108563790	16060	16060	16060	16060	0
417	20230731	132100	108563790	16060	16060	16060	16060	0
418	20230731	132000	108563790	16060	16060	16060	16060	10
419	20230731	131900	108403190	16060	16060	16060	16060	0
420	20230731	131800	108403190	16060	16060	16060	16060	0
421	20230731	131700	108403190	16060	16110	16110	16060	50
422	20230731	131600	107598680	16110	16110	16110	16110	0
423	20230731	131500	107598680	16110	16110	16110	16110	0
424	20230731	131400	107598680	16110	16110	16110	16110	1
425	20230731	131300	107582570	16110	16110	16110	16110	0
426	20230731	131200	107582570	16110	16110	16110	16110	0
427	20230731	131100	107582570	16110	16110	16110	16110	2
428	20230731	131000	107550350	16100	16100	16100	16100	0
429	20230731	130900	107550350	16100	16100	16100	16100	0
430	20230731	130800	107550350	16100	16100	16100	16100	0
431	20230731	130700	107550350	16100	16100	16100	16100	0
432	20230731	130600	107550350	16100	16100	16100	16100	0
433	20230731	130500	107550350	16100	16100	16100	16100	0
434	20230731	130400	107550350	16100	16100	16100	16100	0
435	20230731	130300	107550350	16100	16100	16100	16100	0
436	20230731	130200	107550350	16100	16100	16100	16100	0
437	20230731	130100	107550350	16100	16100	16100	16100	0
438	20230731	130000	107550350	16100	16100	16100	16100	0
439	20230731	125900	107550350	16100	16100	16100	16100	0
440	20230731	125800	107550350	16100	16100	16100	16100	0
441	20230731	125700	107550350	16100	16100	16100	16100	0
442	20230731	125600	107550350	16100	16100	16100	16100	0
443	20230731	125500	107550350	16100	16100	16100	16100	0
444	20230731	125400	107550350	16100	16100	16100	16100	0
445	20230731	125300	107550350	16100	16100	16100	16100	0
446	20230731	125200	107550350	16100	16100	16100	16100	0
447	20230731	125100	107550350	16100	16100	16100	16100	5
448	20230731	125000	107469850	16100	16100	16100	16100	0
449	20230731	124900	107469850	16100	16100	16100	16100	0
450	20230731	124800	107469850	16100	16100	16100	16100	0
451	20230731	124700	107469850	16100	16100	16100	16100	0
452	20230731	124600	107469850	16100	16100	16100	16100	0
453	20230731	124500	107469850	16100	16100	16100	16100	0
454	20230731	124400	107469850	16100	16100	16100	16100	0
455	20230731	124300	107469850	16100	16100	16100	16100	0
456	20230731	124200	107469850	16100	16100	16100	16100	0
457	20230731	124100	107469850	16100	16100	16100	16100	0
458	20230731	124000	107469850	16100	16100	16100	16100	0
459	20230731	123900	107469850	16100	16100	16100	16100	0
460	20230731	123800	107469850	16100	16100	16100	16100	0
461	20230731	123700	107469850	16100	16100	16100	16100	0
462	20230731	123600	107469850	16100	16100	16100	16100	0
463	20230731	123500	107469850	16100	16100	16100	16100	0
464	20230731	123400	107469850	16100	16100	16100	16100	0
465	20230731	123300	107469850	16100	16100	16100	16100	0
466	20230731	123200	107469850	16100	16100	16100	16100	0
467	20230731	123100	107469850	16100	16100	16100	16100	0
468	20230731	123000	107469850	16100	16100	16100	16100	0
469	20230731	122900	107469850	16100	16100	16100	16100	0
470	20230731	122800	107469850	16100	16100	16100	16100	0
471	20230731	122700	107469850	16100	16100	16100	16100	0
472	20230731	122600	107469850	16100	16100	16100	16100	0
473	20230731	122500	107469850	16100	16100	16100	16100	0
474	20230731	122400	107469850	16100	16100	16100	16100	0
475	20230731	122300	107469850	16100	16100	16100	16100	0
476	20230731	122200	107469850	16100	16100	16100	16100	0
477	20230731	122100	107469850	16100	16100	16100	16100	0
478	20230731	122000	107469850	16100	16100	16100	16100	0
479	20230731	121900	107469850	16100	16100	16100	16100	0
480	20230731	121800	107469850	16100	16100	16100	16100	0
481	20230731	121700	107469850	16100	16100	16100	16100	0
482	20230731	121600	107469850	16100	16100	16100	16100	0
483	20230731	121500	107469850	16100	16100	16100	16100	0
484	20230731	121400	107469850	16100	16100	16100	16100	0
485	20230731	121300	107469850	16100	16100	16100	16100	0
486	20230731	121200	107469850	16100	16100	16100	16100	0
487	20230731	121100	107469850	16100	16100	16100	16100	0
488	20230731	121000	107469850	16100	16100	16100	16100	0
489	20230731	120900	107469850	16100	16100	16100	16100	0
490	20230731	120800	107469850	16100	16100	16100	16100	0
491	20230731	120700	107469850	16100	16100	16100	16100	0
492	20230731	120600	107469850	16100	16100	16100	16100	0
493	20230731	120500	107469850	16100	16100	16100	16100	2
494	20230731	120400	107437650	16100	16100	16100	16100	1
495	20230731	120300	107421550	16100	16100	16100	16100	1
496	20230731	120200	107405450	16370	16370	16370	16370	0
497	20230731	120100	107405450	16370	16370	16370	16370	4
498	20230731	120000	107339970	16400	16400	16400	16400	0
499	20230731	115900	107339970	16400	16400	16400	16400	0
500	20230731	115800	107339970	16400	16400	16400	16400	0
501	20230731	115700	107339970	16400	16400	16400	16400	0
502	20230731	115600	107339970	16400	16400	16400	16400	0
503	20230731	115500	107339970	16400	16390	16400	16390	60
504	20230731	115400	106356430	16400	16400	16400	16400	0
505	20230731	115300	106356430	16400	16270	16400	16270	200
506	20230731	115200	103090890	16200	16200	16200	16200	0
507	20230731	115100	103090890	16200	16200	16200	16200	0
508	20230731	115000	103090890	16200	16200	16200	16200	0
509	20230731	114900	103090890	16200	16160	16200	16160	4124
510	20230731	114800	36339930	16030	16030	16030	16030	0
511	20230731	114700	36339930	16030	16030	16030	16030	0
512	20230731	114600	36339930	16030	16030	16030	16030	0
513	20230731	114500	36339930	16030	16030	16030	16030	0
514	20230731	114400	36339930	16030	16030	16030	16030	0
515	20230731	114300	36339930	16030	16030	16030	16030	0
516	20230731	114200	36339930	16030	16030	16030	16030	0
517	20230731	114100	36339930	16030	16030	16030	16030	0
518	20230731	114000	36339930	16030	16030	16030	16030	0
519	20230731	113900	36339930	16030	16030	16030	16030	300
520	20230731	113800	31530930	16020	16020	16020	16020	0
521	20230731	113700	31530930	16020	16020	16020	16020	0
522	20230731	113600	31530930	16020	16020	16020	16020	0
523	20230731	113500	31530930	16020	16020	16020	16020	0
524	20230731	113400	31530930	16020	16020	16020	16020	0
525	20230731	113300	31530930	16020	16020	16020	16020	0
526	20230731	113200	31530930	16020	16020	16020	16020	0
527	20230731	113100	31530930	16020	16020	16020	16020	0
528	20230731	113000	31530930	16020	16020	16020	16020	0
529	20230731	112900	31530930	16020	16020	16020	16020	0
530	20230731	112800	31530930	16020	16020	16020	16020	0
531	20230731	112700	31530930	16020	16020	16020	16020	0
532	20230731	112600	31530930	16020	16020	16020	16020	150
533	20230731	112500	29127930	16020	16020	16020	16020	0
534	20230731	112400	29127930	16020	16020	16020	16020	0
535	20230731	112300	29127930	16020	16020	16020	16020	0
536	20230731	112200	29127930	16020	16020	16020	16020	0
537	20230731	112100	29127930	16020	16000	16020	16000	530
538	20230731	112000	20637930	16000	16000	16000	16000	0
539	20230731	111900	20637930	16000	16000	16000	16000	1
540	20230731	111800	20621930	16020	16020	16020	16020	0
541	20230731	111700	20621930	16020	16020	16020	16020	0
542	20230731	111600	20621930	16020	16020	16020	16020	0
543	20230731	111500	20621930	16020	16020	16020	16020	0
544	20230731	111400	20621930	16020	16020	16020	16020	0
545	20230731	111300	20621930	16020	16020	16020	16020	1
546	20230731	111200	20605910	16190	16190	16190	16190	0
547	20230731	111100	20605910	16190	16190	16190	16190	0
548	20230731	111000	20605910	16190	16190	16190	16190	0
549	20230731	110900	20605910	16190	16190	16190	16190	0
550	20230731	110800	20605910	16190	16190	16190	16190	0
551	20230731	110700	20605910	16190	16190	16190	16190	0
552	20230731	110600	20605910	16190	16190	16190	16190	0
553	20230731	110500	20605910	16190	16190	16190	16190	0
554	20230731	110400	20605910	16190	16190	16190	16190	0
555	20230731	110300	20605910	16190	16190	16190	16190	0
556	20230731	110200	20605910	16190	16190	16190	16190	0
557	20230731	110100	20605910	16190	16190	16190	16190	0
558	20230731	110000	20605910	16190	16190	16190	16190	0
559	20230731	105900	20605910	16190	16190	16190	16190	0
560	20230731	105800	20605910	16190	16190	16190	16190	0
561	20230731	105700	20605910	16190	16190	16190	16190	0
562	20230731	105600	20605910	16190	16190	16190	16190	0
563	20230731	105500	20605910	16190	16190	16190	16190	0
564	20230731	105400	20605910	16190	16190	16190	16190	0
565	20230731	105300	20605910	16190	16190	16190	16190	1
566	20230731	105200	20589720	16200	16200	16200	16200	0
567	20230731	105100	20589720	16200	16200	16200	16200	0
568	20230731	105000	20589720	16200	16200	16200	16200	0
569	20230731	104900	20589720	16200	16200	16200	16200	0
570	20230731	104800	20589720	16200	16200	16200	16200	0
571	20230731	104700	20589720	16200	16200	16200	16200	0
572	20230731	104600	20589720	16200	16200	16200	16200	0
573	20230731	104500	20589720	16200	16200	16200	16200	0
574	20230731	104400	20589720	16200	16200	16200	16200	0
575	20230731	104300	20589720	16200	16200	16200	16200	0
576	20230731	104200	20589720	16200	16040	16200	16040	44
577	20230731	104100	19882810	16040	16000	16040	16000	48
578	20230731	104000	19114490	15950	15890	15950	15890	138
579	20230731	103900	16914220	15940	15940	15940	15940	0
580	20230731	103800	16914220	15940	15940	15940	15940	0
581	20230731	103700	16914220	15940	15940	15940	15940	0
582	20230731	103600	16914220	15940	15940	15940	15940	0
583	20230731	103500	16914220	15940	15940	15940	15940	0
584	20230731	103400	16914220	15940	15940	15940	15940	0
585	20230731	103300	16914220	15940	15940	15940	15940	0
586	20230731	103200	16914220	15940	15940	15940	15940	0
587	20230731	103100	16914220	15940	15940	15940	15940	0
588	20230731	103000	16914220	15940	15940	15940	15940	1
589	20230731	102900	16898280	15870	15870	15870	15870	0
590	20230731	102800	16898280	15870	15870	15870	15870	0
591	20230731	102700	16898280	15870	15870	15870	15870	40
592	20230731	102600	16263480	15860	15860	15860	15860	20
593	20230731	102500	15946280	15850	15850	15850	15850	0
594	20230731	102400	15946280	15850	15850	15850	15850	0
595	20230731	102300	15946280	15850	15850	15850	15850	6
596	20230731	102200	15851180	15810	15810	15810	15810	0
597	20230731	102100	15851180	15810	15810	15810	15810	0
598	20230731	102000	15851180	15810	15810	15810	15810	0
599	20230731	101900	15851180	15810	15810	15810	15810	10
600	20230731	101800	15693080	15800	15800	15800	15800	0
601	20230731	101700	15693080	15800	15800	15800	15800	0
602	20230731	101600	15693080	15800	15800	15800	15800	0
603	20230731	101500	15693080	15800	15800	15800	15800	0
604	20230731	101400	15693080	15800	15800	15800	15800	0
605	20230731	101300	15693080	15800	15800	15800	15800	0
606	20230731	101200	15693080	15800	15800	15800	15800	0
607	20230731	101100	15693080	15800	15800	15800	15800	1
608	20230731	101000	15677280	15860	15860	15860	15860	0
609	20230731	100900	15677280	15860	15860	15860	15860	1
610	20230731	100800	15661420	15770	15790	15840	15770	481
611	20230731	100700	8069590	15890	15890	15890	15890	0
612	20230731	100600	8069590	15890	15890	15890	15890	0
613	20230731	100500	8069590	15890	15890	15890	15890	0
614	20230731	100400	8069590	15890	15890	15890	15890	0
615	20230731	100300	8069590	15890	15890	15890	15890	0
616	20230731	100200	8069590	15890	15890	15890	15890	0
617	20230731	100100	8069590	15890	15890	15890	15890	0
618	20230731	100000	8069590	15890	15890	15890	15890	1
619	20230731	095900	8053700	15910	15910	15910	15910	0
620	20230731	095800	8053700	15910	15910	15910	15910	0
621	20230731	095700	8053700	15910	15910	15910	15910	1
622	20230731	095600	8037790	15800	15830	15830	15790	270
623	20230731	095500	3771810	15830	15860	15860	15830	200
624	20230731	095400	602630	15850	15850	15850	15850	0
625	20230731	095300	602630	15850	15850	15850	15850	0
626	20230731	095200	602630	15850	15850	15850	15850	0
627	20230731	095100	602630	15850	15850	15850	15850	10
628	20230731	095000	444130	15850	15850	15850	15850	1
629	20230731	094900	428280	16040	16040	16040	16040	1
630	20230731	094800	412240	16040	16040	16040	16040	0
631	20230731	094700	412240	16040	16040	16040	16040	0
632	20230731	094600	412240	16040	16040	16040	16040	0
633	20230731	094500	412240	16040	16040	16040	16040	0
634	20230731	094400	412240	16040	16040	16040	16040	0
635	20230731	094300	412240	16040	16040	16040	16040	0
636	20230731	094200	412240	16040	16040	16040	16040	0
637	20230731	094100	412240	16040	16040	16040	16040	0
638	20230731	094000	412240	16040	16040	16040	16040	1
639	20230731	093900	396200	16040	16040	16040	16040	0
640	20230731	093800	396200	16040	16040	16040	16040	0
641	20230731	093700	396200	16040	16040	16040	16040	0
642	20230731	093600	396200	16040	16040	16040	16040	0
643	20230731	093500	396200	16040	16040	16040	16040	0
644	20230731	093400	396200	16040	16040	16040	16040	0
645	20230731	093300	396200	16040	16040	16040	16040	0
646	20230731	093200	396200	16040	16040	16040	16040	0
647	20230731	093100	396200	16040	16040	16040	16040	0
648	20230731	093000	396200	16040	16040	16040	16040	1
649	20230731	092900	380160	15800	15800	15800	15800	0
650	20230731	092800	380160	15800	15800	15800	15800	0
651	20230731	092700	380160	15800	15800	15800	15800	0
652	20230731	092600	380160	15800	15800	15800	15800	0
653	20230731	092500	380160	15800	15800	15800	15800	0
654	20230731	092400	380160	15800	15800	15800	15800	0
655	20230731	092300	380160	15800	15800	15800	15800	0
656	20230731	092200	380160	15800	15800	15800	15800	0
657	20230731	092100	380160	15800	15800	15800	15800	20
658	20230731	092000	64160	16040	16040	16040	16040	1
659	20230731	091900	48120	16180	16180	16180	16180	0
660	20230731	091800	48120	16180	16180	16180	16180	0
661	20230731	091700	48120	16180	16180	16180	16180	0
662	20230731	091600	48120	16180	16180	16180	16180	0
663	20230731	091500	48120	16180	16180	16180	16180	0
664	20230731	091400	48120	16180	16180	16180	16180	0
665	20230731	091300	48120	16180	16180	16180	16180	1
666	20230731	091200	31940	15970	15970	15970	15970	0
667	20230731	091100	31940	15970	15970	15970	15970	2
668	20230731	091000	0	15980	15980	15980	15980	0
669	20230731	090900	0	15980	15980	15980	15980	0
670	20230731	090800	0	15980	15980	15980	15980	0
671	20230731	090700	0	15980	15980	15980	15980	0
672	20230731	090600	0	15980	15980	15980	15980	0
673	20230731	090500	0	15980	15980	15980	15980	0
674	20230731	090400	0	15980	15980	15980	15980	0
675	20230731	090300	0	15980	15980	15980	15980	0
676	20230731	090200	0	15980	15980	15980	15980	0
677	20230731	090100	0	15980	15980	15980	15980	0
678	20230731	090000	0	15980	15980	15980	15980	0