KissMeData/005680/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184200	125216600	8930	8930	8930	8930	200
3	20230731	184100	125216600	8930	8930	8930	8930	0
4	20230731	184000	125216600	8930	8930	8930	8930	0
5	20230731	183900	125216600	8930	8930	8930	8930	0
6	20230731	183800	125216600	8930	8930	8930	8930	0
7	20230731	183700	125216600	8930	8930	8930	8930	0
8	20230731	183600	125216600	8930	8930	8930	8930	0
9	20230731	183500	125216600	8930	8930	8930	8930	0
10	20230731	183400	125216600	8930	8930	8930	8930	0
11	20230731	183300	125216600	8930	8930	8930	8930	0
12	20230731	183200	125216600	8930	8930	8930	8930	0
13	20230731	183100	125216600	8930	8930	8930	8930	0
14	20230731	183000	125216600	8930	8930	8930	8930	0
15	20230731	182900	125216600	8930	8930	8930	8930	0
16	20230731	182800	125216600	8930	8930	8930	8930	0
17	20230731	182700	125216600	8930	8930	8930	8930	0
18	20230731	182600	125216600	8930	8930	8930	8930	0
19	20230731	182500	125216600	8930	8930	8930	8930	0
20	20230731	182400	125216600	8930	8930	8930	8930	0
21	20230731	182300	125216600	8930	8930	8930	8930	0
22	20230731	182200	125216600	8930	8930	8930	8930	0
23	20230731	182100	125216600	8930	8930	8930	8930	0
24	20230731	182000	125216600	8930	8930	8930	8930	0
25	20230731	181900	125216600	8930	8930	8930	8930	0
26	20230731	181800	125216600	8930	8930	8930	8930	0
27	20230731	181700	125216600	8930	8930	8930	8930	0
28	20230731	181600	125216600	8930	8930	8930	8930	0
29	20230731	181500	125216600	8930	8930	8930	8930	0
30	20230731	181400	125216600	8930	8930	8930	8930	0
31	20230731	181300	125216600	8930	8930	8930	8930	0
32	20230731	181200	125216600	8930	8930	8930	8930	200
33	20230731	181100	125216600	8930	8930	8930	8930	0
34	20230731	181000	125216600	8930	8930	8930	8930	0
35	20230731	180900	125216600	8930	8930	8930	8930	0
36	20230731	180800	125216600	8930	8930	8930	8930	0
37	20230731	180700	125216600	8930	8930	8930	8930	0
38	20230731	180600	125216600	8930	8930	8930	8930	0
39	20230731	180500	125216600	8930	8930	8930	8930	0
40	20230731	180400	125216600	8930	8930	8930	8930	0
41	20230731	180300	125216600	8930	8930	8930	8930	0
42	20230731	180200	125216600	8930	8930	8930	8930	0
43	20230731	180100	125216600	8930	8930	8930	8930	0
44	20230731	180000	125216600	8930	8930	8930	8930	0
45	20230731	175900	125216600	8930	8930	8930	8930	0
46	20230731	175800	125216600	8930	8930	8930	8930	0
47	20230731	175700	125216600	8930	8930	8930	8930	0
48	20230731	175600	125216600	8930	8930	8930	8930	0
49	20230731	175500	125216600	8930	8930	8930	8930	0
50	20230731	175400	125216600	8930	8930	8930	8930	0
51	20230731	175300	125216600	8930	8930	8930	8930	0
52	20230731	175200	125216600	8930	8930	8930	8930	0
53	20230731	175100	125216600	8930	8930	8930	8930	0
54	20230731	175000	125216600	8930	8930	8930	8930	0
55	20230731	174900	125216600	8930	8930	8930	8930	0
56	20230731	174800	125216600	8930	8930	8930	8930	0
57	20230731	174700	125216600	8930	8930	8930	8930	0
58	20230731	174600	125216600	8930	8930	8930	8930	0
59	20230731	174500	125216600	8930	8930	8930	8930	0
60	20230731	174400	125216600	8930	8930	8930	8930	0
61	20230731	174300	125216600	8930	8930	8930	8930	0
62	20230731	174200	125216600	8930	8930	8930	8930	200
63	20230731	174100	125216600	8930	8930	8930	8930	0
64	20230731	174000	125216600	8930	8930	8930	8930	0
65	20230731	173900	125216600	8930	8930	8930	8930	0
66	20230731	173800	125216600	8930	8930	8930	8930	0
67	20230731	173700	125216600	8930	8930	8930	8930	0
68	20230731	173600	125216600	8930	8930	8930	8930	0
69	20230731	173500	125216600	8930	8930	8930	8930	0
70	20230731	173400	125216600	8930	8930	8930	8930	0
71	20230731	173300	125216600	8930	8930	8930	8930	0
72	20230731	173200	125216600	8930	8930	8930	8930	0
73	20230731	173100	125216600	8930	8930	8930	8930	0
74	20230731	173000	125216600	8930	8930	8930	8930	0
75	20230731	172900	125216600	8930	8930	8930	8930	0
76	20230731	172800	125216600	8930	8930	8930	8930	0
77	20230731	172700	125216600	8930	8930	8930	8930	0
78	20230731	172600	125216600	8930	8930	8930	8930	0
79	20230731	172500	125216600	8930	8930	8930	8930	0
80	20230731	172400	125216600	8930	8930	8930	8930	0
81	20230731	172300	125216600	8930	8930	8930	8930	0
82	20230731	172200	125216600	8930	8930	8930	8930	0
83	20230731	172100	125216600	8930	8930	8930	8930	0
84	20230731	172000	125216600	8930	8930	8930	8930	0
85	20230731	171900	125216600	8930	8930	8930	8930	0
86	20230731	171800	125216600	8930	8930	8930	8930	0
87	20230731	171700	125216600	8930	8930	8930	8930	0
88	20230731	171600	125216600	8930	8930	8930	8930	0
89	20230731	171500	125216600	8930	8930	8930	8930	0
90	20230731	171400	125216600	8930	8930	8930	8930	0
91	20230731	171300	125216600	8930	8930	8930	8930	0
92	20230731	171200	125216600	8930	8930	8930	8930	200
93	20230731	171100	125216600	8930	8930	8930	8930	0
94	20230731	171000	125216600	8930	8930	8930	8930	0
95	20230731	170900	125216600	8930	8930	8930	8930	0
96	20230731	170800	125216600	8930	8930	8930	8930	0
97	20230731	170700	125216600	8930	8930	8930	8930	0
98	20230731	170600	125216600	8930	8930	8930	8930	0
99	20230731	170500	125216600	8930	8930	8930	8930	0
100	20230731	170400	125216600	8930	8930	8930	8930	0
101	20230731	170300	125216600	8930	8930	8930	8930	0
102	20230731	170200	125216600	8930	8930	8930	8930	0
103	20230731	170100	125216600	8930	8930	8930	8930	0
104	20230731	170000	125216600	8930	8930	8930	8930	0
105	20230731	165900	125216600	8930	8930	8930	8930	0
106	20230731	165800	125216600	8930	8930	8930	8930	0
107	20230731	165700	125216600	8930	8930	8930	8930	0
108	20230731	165600	125216600	8930	8930	8930	8930	0
109	20230731	165500	125216600	8930	8930	8930	8930	0
110	20230731	165400	125216600	8930	8930	8930	8930	0
111	20230731	165300	125216600	8930	8930	8930	8930	0
112	20230731	165200	125216600	8930	8930	8930	8930	0
113	20230731	165100	125216600	8930	8930	8930	8930	0
114	20230731	165000	125216600	8930	8930	8930	8930	0
115	20230731	164900	125216600	8930	8930	8930	8930	0
116	20230731	164800	125216600	8930	8930	8930	8930	0
117	20230731	164700	125216600	8930	8930	8930	8930	0
118	20230731	164600	125216600	8930	8930	8930	8930	0
119	20230731	164500	125216600	8930	8930	8930	8930	0
120	20230731	164400	125216600	8930	8930	8930	8930	0
121	20230731	164300	125216600	8930	8930	8930	8930	0
122	20230731	164200	125216600	8930	8930	8930	8930	200
123	20230731	164100	125216600	8930	8930	8930	8930	0
124	20230731	164000	125216600	8930	8930	8930	8930	0
125	20230731	163900	125216600	8930	8930	8930	8930	0
126	20230731	163800	125216600	8930	8930	8930	8930	0
127	20230731	163700	125216600	8930	8930	8930	8930	0
128	20230731	163600	125216600	8930	8930	8930	8930	0
129	20230731	163500	125216600	8930	8930	8930	8930	0
130	20230731	163400	125216600	8930	8930	8930	8930	0
131	20230731	163300	125216600	8930	8930	8930	8930	0
132	20230731	163200	125216600	8930	8930	8930	8930	0
133	20230731	163100	125216600	8930	8930	8930	8930	0
134	20230731	163000	125216600	8930	8930	8930	8930	0
135	20230731	162900	125216600	8930	8930	8930	8930	0
136	20230731	162800	125216600	8930	8930	8930	8930	0
137	20230731	162700	125216600	8930	8930	8930	8930	0
138	20230731	162600	125216600	8930	8930	8930	8930	0
139	20230731	162500	125216600	8930	8930	8930	8930	0
140	20230731	162400	125216600	8930	8930	8930	8930	0
141	20230731	162300	125216600	8930	8930	8930	8930	0
142	20230731	162200	125216600	8930	8930	8930	8930	0
143	20230731	162100	125216600	8930	8930	8930	8930	0
144	20230731	162000	125216600	8930	8930	8930	8930	0
145	20230731	161900	125216600	8930	8930	8930	8930	0
146	20230731	161800	125216600	8930	8930	8930	8930	0
147	20230731	161700	125216600	8930	8930	8930	8930	0
148	20230731	161600	125216600	8930	8930	8930	8930	0
149	20230731	161500	125216600	8930	8930	8930	8930	0
150	20230731	161400	125216600	8930	8930	8930	8930	0
151	20230731	161300	125216600	8930	8930	8930	8930	0
152	20230731	161200	125216600	8930	8930	8930	8930	200
153	20230731	161100	125216600	8930	8930	8930	8930	0
154	20230731	161000	125216600	8930	8930	8930	8930	0
155	20230731	160900	125216600	8930	8930	8930	8930	0
156	20230731	160800	125216600	8930	8930	8930	8930	0
157	20230731	160700	125216600	8930	8930	8930	8930	0
158	20230731	160600	125216600	8930	8930	8930	8930	0
159	20230731	160500	125216600	8930	8930	8930	8930	0
160	20230731	160400	125216600	8930	8930	8930	8930	0
161	20230731	160300	125216600	8930	8930	8930	8930	0
162	20230731	160200	125216600	8930	8930	8930	8930	0
163	20230731	160100	125216600	8930	8930	8930	8930	0
164	20230731	160000	125216600	8930	8930	8930	8930	0
165	20230731	155900	125216600	8930	8930	8930	8930	0
166	20230731	155800	125216600	8930	8930	8930	8930	0
167	20230731	155700	125216600	8930	8930	8930	8930	0
168	20230731	155600	125216600	8930	8930	8930	8930	0
169	20230731	155500	125216600	8930	8930	8930	8930	0
170	20230731	155400	125216600	8930	8930	8930	8930	0
171	20230731	155300	125216600	8930	8930	8930	8930	0
172	20230731	155200	125216600	8930	8930	8930	8930	0
173	20230731	155100	125216600	8930	8930	8930	8930	0
174	20230731	155000	125216600	8930	8930	8930	8930	0
175	20230731	154900	125216600	8930	8930	8930	8930	0
176	20230731	154800	125216600	8930	8930	8930	8930	0
177	20230731	154700	125216600	8930	8930	8930	8930	0
178	20230731	154600	125216600	8930	8930	8930	8930	0
179	20230731	154500	125216600	8930	8930	8930	8930	0
180	20230731	154400	125216600	8930	8930	8930	8930	0
181	20230731	154300	125216600	8930	8930	8930	8930	0
182	20230731	154200	125216600	8930	8930	8930	8930	200
183	20230731	154100	125216600	8930	8930	8930	8930	0
184	20230731	154000	125216600	8930	8930	8930	8930	0
185	20230731	153900	125216600	8930	8930	8930	8930	0
186	20230731	153800	125216600	8930	8930	8930	8930	0
187	20230731	153700	125216600	8930	8930	8930	8930	0
188	20230731	153600	125216600	8930	8930	8930	8930	0
189	20230731	153500	125216600	8930	8930	8930	8930	0
190	20230731	153400	125216600	8930	8930	8930	8930	0
191	20230731	153300	125216600	8930	8930	8930	8930	0
192	20230731	153200	125216600	8930	8930	8930	8930	0
193	20230731	153100	125216600	8930	8930	8930	8930	0
194	20230731	153000	125216600	8930	8930	8930	8930	200
195	20230731	152900	123430600	8870	8870	8870	8870	0
196	20230731	152800	123430600	8870	8870	8870	8870	0
197	20230731	152700	123430600	8870	8870	8870	8870	0
198	20230731	152600	123430600	8870	8870	8870	8870	0
199	20230731	152500	123430600	8870	8870	8870	8870	0
200	20230731	152400	123430600	8870	8870	8870	8870	0
201	20230731	152300	123430600	8870	8870	8870	8870	0
202	20230731	152200	123430600	8870	8870	8870	8870	0
203	20230731	152100	123430600	8870	8870	8870	8870	0
204	20230731	152000	123430600	8870	8870	8870	8870	0
205	20230731	151900	123430600	8870	8870	8870	8870	7
206	20230731	151800	123368510	8870	8870	8870	8870	828
207	20230731	151700	116024150	8880	8880	8880	8880	0
208	20230731	151600	116024150	8880	8880	8880	8880	100
209	20230731	151500	115136150	8880	8880	8880	8880	43
210	20230731	151400	114754310	8880	8880	8880	8880	0
211	20230731	151300	114754310	8880	8880	8880	8880	13
212	20230731	151200	114638870	8880	8880	8880	8880	16
213	20230731	151100	114496790	8890	8890	8890	8890	0
214	20230731	151000	114496790	8890	8890	8890	8890	0
215	20230731	150900	114496790	8890	8910	8910	8890	17
216	20230731	150800	114345600	8890	8920	8920	8890	47
217	20230731	150700	113927230	8920	8920	8920	8920	4
218	20230731	150600	113891550	8910	8910	8910	8910	0
219	20230731	150500	113891550	8910	8910	8910	8910	0
220	20230731	150400	113891550	8910	8910	8910	8910	0
221	20230731	150300	113891550	8910	8910	8910	8910	0
222	20230731	150200	113891550	8910	8910	8910	8910	0
223	20230731	150100	113891550	8910	8910	8910	8910	0
224	20230731	150000	113891550	8910	8910	8910	8910	0
225	20230731	145900	113891550	8910	8910	8910	8910	4
226	20230731	145800	113855910	8920	8920	8920	8920	0
227	20230731	145700	113855910	8920	8920	8920	8920	0
228	20230731	145600	113855910	8920	8920	8920	8920	0
229	20230731	145500	113855910	8920	8920	8920	8920	0
230	20230731	145400	113855910	8920	8920	8920	8920	0
231	20230731	145300	113855910	8920	8920	8920	8920	0
232	20230731	145200	113855910	8920	8920	8920	8920	0
233	20230731	145100	113855910	8920	8920	8920	8920	0
234	20230731	145000	113855910	8920	8920	8920	8920	0
235	20230731	144900	113855910	8920	8910	8920	8910	122
236	20230731	144800	112767860	8910	8910	8910	8910	0
237	20230731	144700	112767860	8910	8910	8910	8910	21
238	20230731	144600	112580750	8910	8910	8910	8910	0
239	20230731	144500	112580750	8910	8910	8910	8910	0
240	20230731	144400	112580750	8910	8910	8910	8910	0
241	20230731	144300	112580750	8910	8910	8910	8910	0
242	20230731	144200	112580750	8910	8910	8910	8910	0
243	20230731	144100	112580750	8910	8910	8910	8910	0
244	20230731	144000	112580750	8910	8910	8910	8910	0
245	20230731	143900	112580750	8910	8910	8910	8910	0
246	20230731	143800	112580750	8910	8910	8910	8910	53
247	20230731	143700	112108520	8910	8910	8910	8910	0
248	20230731	143600	112108520	8910	8910	8910	8910	1
249	20230731	143500	112099610	8920	8920	8920	8920	0
250	20230731	143400	112099610	8920	8920	8920	8920	0
251	20230731	143300	112099610	8920	8920	8920	8920	0
252	20230731	143200	112099610	8920	8920	8920	8920	0
253	20230731	143100	112099610	8920	8920	8920	8920	0
254	20230731	143000	112099610	8920	8920	8920	8920	1
255	20230731	142900	112090690	8920	8920	8920	8920	0
256	20230731	142800	112090690	8920	8920	8920	8920	0
257	20230731	142700	112090690	8920	8920	8920	8920	0
258	20230731	142600	112090690	8920	8920	8920	8920	0
259	20230731	142500	112090690	8920	8920	8920	8920	0
260	20230731	142400	112090690	8920	8920	8920	8920	0
261	20230731	142300	112090690	8920	8920	8920	8920	0
262	20230731	142200	112090690	8920	8920	8920	8920	0
263	20230731	142100	112090690	8920	8920	8920	8920	1
264	20230731	142000	112081770	8900	8900	8900	8900	0
265	20230731	141900	112081770	8900	8900	8900	8900	0
266	20230731	141800	112081770	8900	8900	8900	8900	0
267	20230731	141700	112081770	8900	8930	8930	8900	6
268	20230731	141600	112028340	8920	8920	8920	8920	0
269	20230731	141500	112028340	8920	8920	8920	8920	0
270	20230731	141400	112028340	8920	8920	8920	8920	0
271	20230731	141300	112028340	8920	8920	8920	8920	100
272	20230731	141200	111136340	8920	8920	8920	8920	0
273	20230731	141100	111136340	8920	8920	8920	8920	0
274	20230731	141000	111136340	8920	8920	8920	8920	0
275	20230731	140900	111136340	8920	8920	8920	8920	0
276	20230731	140800	111136340	8920	8920	8920	8920	0
277	20230731	140700	111136340	8920	8920	8920	8920	0
278	20230731	140600	111136340	8920	8920	8920	8920	1
279	20230731	140500	111127420	8920	8920	8920	8920	0
280	20230731	140400	111127420	8920	8920	8920	8920	0
281	20230731	140300	111127420	8920	8920	8920	8920	200
282	20230731	140200	109343420	8920	8920	8920	8920	0
283	20230731	140100	109343420	8920	8920	8920	8920	1000
284	20230731	140000	100423420	8920	8900	8920	8900	1312
285	20230731	135900	88729060	8900	8900	8900	8900	0
286	20230731	135800	88729060	8900	8890	8900	8890	5
287	20230731	135700	88684570	8880	8880	8880	8880	179
288	20230731	135600	87095050	8870	8870	8870	8870	0
289	20230731	135500	87095050	8870	8870	8870	8870	0
290	20230731	135400	87095050	8870	8870	8870	8870	0
291	20230731	135300	87095050	8870	8870	8870	8870	0
292	20230731	135200	87095050	8870	8870	8870	8870	0
293	20230731	135100	87095050	8870	8870	8870	8870	0
294	20230731	135000	87095050	8870	8870	8870	8870	0
295	20230731	134900	87095050	8870	8870	8870	8870	0
296	20230731	134800	87095050	8870	8870	8870	8870	0
297	20230731	134700	87095050	8870	8870	8870	8870	0
298	20230731	134600	87095050	8870	8870	8870	8870	0
299	20230731	134500	87095050	8870	8870	8870	8870	0
300	20230731	134400	87095050	8870	8870	8870	8870	0
301	20230731	134300	87095050	8870	8870	8870	8870	0
302	20230731	134200	87095050	8870	8870	8870	8870	0
303	20230731	134100	87095050	8870	8870	8870	8870	3
304	20230731	134000	87068440	8870	8870	8870	8870	0
305	20230731	133900	87068440	8870	8870	8870	8870	0
306	20230731	133800	87068440	8870	8870	8870	8870	0
307	20230731	133700	87068440	8870	8870	8870	8870	0
308	20230731	133600	87068440	8870	8870	8870	8870	0
309	20230731	133500	87068440	8870	8870	8870	8870	0
310	20230731	133400	87068440	8870	8870	8870	8870	0
311	20230731	133300	87068440	8870	8870	8870	8870	0
312	20230731	133200	87068440	8870	8870	8870	8870	0
313	20230731	133100	87068440	8870	8870	8870	8870	0
314	20230731	133000	87068440	8870	8870	8870	8870	0
315	20230731	132900	87068440	8870	8870	8870	8870	0
316	20230731	132800	87068440	8870	8870	8870	8870	0
317	20230731	132700	87068440	8870	8870	8870	8870	1
318	20230731	132600	87059570	8860	8860	8860	8860	0
319	20230731	132500	87059570	8860	8860	8860	8860	0
320	20230731	132400	87059570	8860	8860	8860	8860	0
321	20230731	132300	87059570	8860	8860	8860	8860	0
322	20230731	132200	87059570	8860	8860	8860	8860	0
323	20230731	132100	87059570	8860	8860	8860	8860	0
324	20230731	132000	87059570	8860	8860	8860	8860	0
325	20230731	131900	87059570	8860	8860	8860	8860	0
326	20230731	131800	87059570	8860	8860	8860	8860	2
327	20230731	131700	87041850	8880	8880	8880	8880	0
328	20230731	131600	87041850	8880	8880	8880	8880	0
329	20230731	131500	87041850	8880	8880	8880	8880	0
330	20230731	131400	87041850	8880	8880	8880	8880	0
331	20230731	131300	87041850	8880	8880	8880	8880	0
332	20230731	131200	87041850	8880	8880	8880	8880	0
333	20230731	131100	87041850	8880	8880	8880	8880	0
334	20230731	131000	87041850	8880	8880	8880	8880	0
335	20230731	130900	87041850	8880	8880	8880	8880	0
336	20230731	130800	87041850	8880	8880	8880	8880	0
337	20230731	130700	87041850	8880	8880	8880	8880	0
338	20230731	130600	87041850	8880	8880	8880	8880	0
339	20230731	130500	87041850	8880	8880	8880	8880	0
340	20230731	130400	87041850	8880	8880	8880	8880	0
341	20230731	130300	87041850	8880	8880	8880	8880	0
342	20230731	130200	87041850	8880	8880	8880	8880	0
343	20230731	130100	87041850	8880	8880	8880	8880	2
344	20230731	130000	87024090	8860	8860	8860	8860	1
345	20230731	125900	87015230	8870	8870	8870	8870	1
346	20230731	125800	87006360	8880	8880	8880	8880	0
347	20230731	125700	87006360	8880	8880	8880	8880	0
348	20230731	125600	87006360	8880	8880	8880	8880	0
349	20230731	125500	87006360	8880	8880	8880	8880	0
350	20230731	125400	87006360	8880	8880	8880	8880	0
351	20230731	125300	87006360	8880	8880	8880	8880	0
352	20230731	125200	87006360	8880	8880	8880	8880	2
353	20230731	125100	86988600	8870	8870	8870	8870	3
354	20230731	125000	86961990	8880	8880	8880	8880	1
355	20230731	124900	86953110	8890	8890	8890	8890	0
356	20230731	124800	86953110	8890	8890	8890	8890	0
357	20230731	124700	86953110	8890	8890	8890	8890	0
358	20230731	124600	86953110	8890	8890	8890	8890	0
359	20230731	124500	86953110	8890	8890	8890	8890	30
360	20230731	124400	86686410	8900	8900	8900	8900	0
361	20230731	124300	86686410	8900	8900	8900	8900	0
362	20230731	124200	86686410	8900	8900	8900	8900	410
363	20230731	124100	83037410	8900	8900	8900	8900	2
364	20230731	124000	83019610	8910	8910	8910	8910	1
365	20230731	123900	83010700	8910	8910	8910	8910	0
366	20230731	123800	83010700	8910	8910	8910	8910	5
367	20230731	123700	82966150	8900	8900	8900	8900	0
368	20230731	123600	82966150	8900	8900	8900	8900	0
369	20230731	123500	82966150	8900	8900	8900	8900	106
370	20230731	123400	82022750	8910	8910	8910	8910	0
371	20230731	123300	82022750	8910	8910	8910	8910	100
372	20230731	123200	81131750	8910	8910	8910	8910	100
373	20230731	123100	80240750	8900	8900	8900	8900	0
374	20230731	123000	80240750	8900	8900	8900	8900	0
375	20230731	122900	80240750	8900	8900	8900	8900	0
376	20230731	122800	80240750	8900	8900	8900	8900	0
377	20230731	122700	80240750	8900	8900	8900	8900	0
378	20230731	122600	80240750	8900	8900	8900	8900	0
379	20230731	122500	80240750	8900	8900	8900	8900	0
380	20230731	122400	80240750	8900	8900	8900	8900	0
381	20230731	122300	80240750	8900	8900	8900	8900	30
382	20230731	122200	79973750	8910	8910	8910	8910	0
383	20230731	122100	79973750	8910	8910	8910	8910	0
384	20230731	122000	79973750	8910	8910	8910	8910	0
385	20230731	121900	79973750	8910	8910	8910	8910	0
386	20230731	121800	79973750	8910	8910	8910	8910	0
387	20230731	121700	79973750	8910	8910	8910	8910	1
388	20230731	121600	79964840	8900	8900	8900	8900	1
389	20230731	121500	79955940	8900	8900	8900	8900	129
390	20230731	121400	78807840	8900	8880	8900	8880	671
391	20230731	121300	72842710	8880	8880	8880	8880	2
392	20230731	121200	72824950	8870	8870	8870	8870	1
393	20230731	121100	72816080	8870	8870	8870	8870	0
394	20230731	121000	72816080	8870	8870	8870	8870	0
395	20230731	120900	72816080	8870	8870	8870	8870	0
396	20230731	120800	72816080	8870	8870	8870	8870	0
397	20230731	120700	72816080	8870	8870	8870	8870	100
398	20230731	120600	71929080	8860	8860	8860	8860	0
399	20230731	120500	71929080	8860	8860	8860	8860	2
400	20230731	120400	71911360	8860	8860	8860	8860	0
401	20230731	120300	71911360	8860	8860	8860	8860	0
402	20230731	120200	71911360	8860	8870	8870	8860	15
403	20230731	120100	71778330	8870	8870	8870	8870	0
404	20230731	120000	71778330	8870	8870	8870	8870	0
405	20230731	115900	71778330	8870	8870	8870	8870	1
406	20230731	115800	71769460	8860	8860	8860	8860	0
407	20230731	115700	71769460	8860	8860	8860	8860	0
408	20230731	115600	71769460	8860	8860	8860	8860	0
409	20230731	115500	71769460	8860	8860	8860	8860	0
410	20230731	115400	71769460	8860	8860	8860	8860	0
411	20230731	115300	71769460	8860	8860	8860	8860	0
412	20230731	115200	71769460	8860	8860	8860	8860	2
413	20230731	115100	71751740	8860	8860	8860	8860	0
414	20230731	115000	71751740	8860	8860	8860	8860	0
415	20230731	114900	71751740	8860	8860	8860	8860	0
416	20230731	114800	71751740	8860	8860	8860	8860	0
417	20230731	114700	71751740	8860	8860	8860	8860	1
418	20230731	114600	71742880	8850	8850	8850	8850	0
419	20230731	114500	71742880	8850	8850	8850	8850	0
420	20230731	114400	71742880	8850	8850	8850	8850	0
421	20230731	114300	71742880	8850	8850	8850	8850	0
422	20230731	114200	71742880	8850	8850	8850	8850	0
423	20230731	114100	71742880	8850	8850	8850	8850	85
424	20230731	114000	70990630	8860	8860	8860	8860	0
425	20230731	113900	70990630	8860	8860	8860	8860	13
426	20230731	113800	70875450	8880	8860	8880	8860	130
427	20230731	113700	69721570	8860	8860	8860	8860	0
428	20230731	113600	69721570	8860	8860	8860	8860	0
429	20230731	113500	69721570	8860	8860	8860	8860	0
430	20230731	113400	69721570	8860	8860	8860	8860	0
431	20230731	113300	69721570	8860	8860	8860	8860	0
432	20230731	113200	69721570	8860	8860	8860	8860	0
433	20230731	113100	69721570	8860	8860	8860	8860	0
434	20230731	113000	69721570	8860	8860	8860	8860	0
435	20230731	112900	69721570	8860	8860	8860	8860	11
436	20230731	112800	69624110	8860	8860	8860	8860	0
437	20230731	112700	69624110	8860	8860	8860	8860	0
438	20230731	112600	69624110	8860	8860	8860	8860	0
439	20230731	112500	69624110	8860	8860	8860	8860	25
440	20230731	112400	69402610	8860	8870	8870	8860	148
441	20230731	112300	68091100	8880	8880	8880	8880	1
442	20230731	112200	68082220	8860	8860	8860	8860	1
443	20230731	112100	68073360	8850	8850	8850	8850	0
444	20230731	112000	68073360	8850	8850	8850	8850	0
445	20230731	111900	68073360	8850	8850	8850	8850	0
446	20230731	111800	68073360	8850	8850	8850	8850	0
447	20230731	111700	68073360	8850	8850	8850	8850	0
448	20230731	111600	68073360	8850	8850	8850	8850	0
449	20230731	111500	68073360	8850	8850	8850	8850	0
450	20230731	111400	68073360	8850	8850	8850	8850	0
451	20230731	111300	68073360	8850	8850	8850	8850	0
452	20230731	111200	68073360	8850	8850	8850	8850	0
453	20230731	111100	68073360	8850	8850	8850	8850	0
454	20230731	111000	68073360	8850	8850	8850	8850	0
455	20230731	110900	68073360	8850	8850	8850	8850	0
456	20230731	110800	68073360	8850	8850	8850	8850	0
457	20230731	110700	68073360	8850	8850	8850	8850	0
458	20230731	110600	68073360	8850	8850	8850	8850	0
459	20230731	110500	68073360	8850	8850	8850	8850	12
460	20230731	110400	67967160	8850	8850	8850	8850	1
461	20230731	110300	67958310	8850	8850	8850	8850	0
462	20230731	110200	67958310	8850	8850	8850	8850	0
463	20230731	110100	67958310	8850	8850	8850	8850	0
464	20230731	110000	67958310	8850	8850	8850	8850	0
465	20230731	105900	67958310	8850	8850	8850	8850	0
466	20230731	105800	67958310	8850	8850	8850	8850	151
467	20230731	105700	66621960	8830	8830	8830	8830	0
468	20230731	105600	66621960	8830	8830	8830	8830	0
469	20230731	105500	66621960	8830	8830	8830	8830	0
470	20230731	105400	66621960	8830	8830	8830	8830	1
471	20230731	105300	66613130	8830	8830	8830	8830	0
472	20230731	105200	66613130	8830	8830	8830	8830	0
473	20230731	105100	66613130	8830	8830	8830	8830	0
474	20230731	105000	66613130	8830	8830	8830	8830	3
475	20230731	104900	66586640	8830	8830	8830	8830	1
476	20230731	104800	66577810	8820	8820	8820	8820	0
477	20230731	104700	66577810	8820	8820	8820	8820	0
478	20230731	104600	66577810	8820	8830	8830	8820	12
479	20230731	104500	66471890	8830	8830	8830	8830	0
480	20230731	104400	66471890	8830	8830	8830	8830	0
481	20230731	104300	66471890	8830	8830	8830	8830	0
482	20230731	104200	66471890	8830	8830	8830	8830	0
483	20230731	104100	66471890	8830	8840	8840	8830	300
484	20230731	104000	63819960	8840	8840	8840	8840	12
485	20230731	103900	63713880	8850	8850	8850	8850	8
486	20230731	103800	63643080	8840	8840	8840	8840	0
487	20230731	103700	63643080	8840	8840	8840	8840	0
488	20230731	103600	63643080	8840	8840	8840	8840	12
489	20230731	103500	63537000	8840	8840	8840	8840	4
490	20230731	103400	63501640	8850	8850	8850	8850	0
491	20230731	103300	63501640	8850	8850	8850	8850	12
492	20230731	103200	63395440	8850	8850	8850	8840	553
493	20230731	103100	58505320	8850	8850	8850	8850	0
494	20230731	103000	58505320	8850	8850	8850	8850	131
495	20230731	102900	57345970	8860	8860	8860	8860	0
496	20230731	102800	57345970	8860	8860	8860	8860	0
497	20230731	102700	57345970	8860	8850	8860	8850	931
498	20230731	102600	49098920	8840	8840	8840	8840	0
499	20230731	102500	49098920	8840	8830	8840	8830	186
500	20230731	102400	47454860	8830	8830	8830	8830	37
501	20230731	102300	47128150	8830	8830	8830	8830	4
502	20230731	102200	47092830	8830	8830	8830	8830	0
503	20230731	102100	47092830	8830	8830	8830	8830	0
504	20230731	102000	47092830	8830	8830	8830	8830	9
505	20230731	101900	47013360	8830	8830	8830	8830	0
506	20230731	101800	47013360	8830	8830	8830	8830	0
507	20230731	101700	47013360	8830	8830	8830	8830	0
508	20230731	101600	47013360	8830	8830	8830	8830	0
509	20230731	101500	47013360	8830	8830	8830	8830	0
510	20230731	101400	47013360	8830	8830	8830	8830	0
511	20230731	101300	47013360	8830	8830	8830	8830	0
512	20230731	101200	47013360	8830	8830	8830	8830	236
513	20230731	101100	44929480	8830	8830	8830	8830	1
514	20230731	101000	44920650	8800	8800	8800	8800	0
515	20230731	100900	44920650	8800	8800	8800	8800	0
516	20230731	100800	44920650	8800	8810	8810	8800	601
517	20230731	100700	39631830	8800	8800	8800	8800	0
518	20230731	100600	39631830	8800	8800	8800	8800	0
519	20230731	100500	39631830	8800	8800	8800	8800	0
520	20230731	100400	39631830	8800	8800	8800	8800	0
521	20230731	100300	39631830	8800	8800	8800	8800	0
522	20230731	100200	39631830	8800	8800	8800	8800	0
523	20230731	100100	39631830	8800	8800	8800	8800	0
524	20230731	100000	39631830	8800	8800	8800	8800	0
525	20230731	095900	39631830	8800	8800	8800	8800	0
526	20230731	095800	39631830	8800	8800	8800	8800	0
527	20230731	095700	39631830	8800	8800	8800	8800	0
528	20230731	095600	39631830	8800	8800	8800	8800	0
529	20230731	095500	39631830	8800	8800	8800	8800	0
530	20230731	095400	39631830	8800	8800	8800	8800	0
531	20230731	095300	39631830	8800	8820	8820	8800	300
532	20230731	095200	36990830	8840	8840	8840	8840	6
533	20230731	095100	36937790	8840	8840	8840	8840	0
534	20230731	095000	36937790	8840	8840	8840	8840	0
535	20230731	094900	36937790	8840	8840	8840	8840	56
536	20230731	094800	36442750	8840	8840	8840	8840	0
537	20230731	094700	36442750	8840	8840	8840	8840	5
538	20230731	094600	36398550	8840	8840	8840	8840	54
539	20230731	094500	35921190	8840	8840	8840	8840	0
540	20230731	094400	35921190	8840	8840	8840	8840	0
541	20230731	094300	35921190	8840	8840	8840	8840	0
542	20230731	094200	35921190	8840	8840	8840	8840	8
543	20230731	094100	35850470	8850	8850	8850	8850	0
544	20230731	094000	35850470	8850	8850	8850	8850	500
545	20230731	093900	31425470	8840	8840	8840	8840	0
546	20230731	093800	31425470	8840	8840	8840	8840	0
547	20230731	093700	31425470	8840	8840	8840	8840	411
548	20230731	093600	27792230	8840	8830	8840	8830	18
549	20230731	093500	27633170	8830	8830	8830	8830	3
550	20230731	093400	27606680	8820	8820	8820	8820	6
551	20230731	093300	27553760	8820	8820	8820	8820	0
552	20230731	093200	27553760	8820	8820	8820	8820	0
553	20230731	093100	27553760	8820	8820	8820	8820	0
554	20230731	093000	27553760	8820	8820	8820	8820	519
555	20230731	092900	22976180	8820	8810	8820	8810	3
556	20230731	092800	22949730	8810	8810	8810	8810	0
557	20230731	092700	22949730	8810	8810	8810	8810	0
558	20230731	092600	22949730	8810	8810	8810	8810	0
559	20230731	092500	22949730	8810	8810	8810	8810	0
560	20230731	092400	22949730	8810	8810	8810	8810	0
561	20230731	092300	22949730	8810	8810	8810	8810	113
562	20230731	092200	21954200	8830	8830	8830	8830	0
563	20230731	092100	21954200	8830	8830	8830	8830	0
564	20230731	092000	21954200	8830	8830	8830	8830	0
565	20230731	091900	21954200	8830	8830	8830	8830	0
566	20230731	091800	21954200	8830	8790	8830	8790	500
567	20230731	091700	17551820	8750	8750	8750	8750	0
568	20230731	091600	17551820	8750	8750	8750	8750	0
569	20230731	091500	17551820	8750	8750	8750	8750	409
570	20230731	091400	13973070	8750	8750	8800	8750	159
571	20230731	091300	12578970	8760	8800	8800	8760	860
572	20230731	091200	5018220	8790	8790	8790	8790	0
573	20230731	091100	5018220	8790	8790	8790	8790	1
574	20230731	091000	5009430	8790	8790	8790	8790	0
575	20230731	090900	5009430	8790	8790	8790	8790	210
576	20230731	090800	3163530	8830	8830	8830	8830	0
577	20230731	090700	3163530	8830	8830	8830	8830	0
578	20230731	090600	3163530	8830	8830	8830	8830	0
579	20230731	090500	3163530	8830	8830	8830	8830	0
580	20230731	090400	3163530	8830	8830	8830	8830	1
581	20230731	090300	3154700	8790	8790	8790	8790	0
582	20230731	090200	3154700	8790	8790	8790	8790	0
583	20230731	090100	3154700	8790	8800	8800	8790	169
584	20230731	090000	1667710	8840	8850	8850	8810	189