KissMeData/038390/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191200	424832490	15090	15090	15090	15090	596
3	20230731	191100	424832490	15090	15090	15090	15090	0
4	20230731	191000	424832490	15090	15090	15090	15090	0
5	20230731	190900	424832490	15090	15090	15090	15090	0
6	20230731	190800	424832490	15090	15090	15090	15090	0
7	20230731	190700	424832490	15090	15090	15090	15090	0
8	20230731	190600	424832490	15090	15090	15090	15090	0
9	20230731	190500	424832490	15090	15090	15090	15090	0
10	20230731	190400	424832490	15090	15090	15090	15090	0
11	20230731	190300	424832490	15090	15090	15090	15090	0
12	20230731	190200	424832490	15090	15090	15090	15090	0
13	20230731	190100	424832490	15090	15090	15090	15090	0
14	20230731	190000	424832490	15090	15090	15090	15090	0
15	20230731	185900	424832490	15090	15090	15090	15090	0
16	20230731	185800	424832490	15090	15090	15090	15090	0
17	20230731	185700	424832490	15090	15090	15090	15090	0
18	20230731	185600	424832490	15090	15090	15090	15090	0
19	20230731	185500	424832490	15090	15090	15090	15090	0
20	20230731	185400	424832490	15090	15090	15090	15090	0
21	20230731	185300	424832490	15090	15090	15090	15090	0
22	20230731	185200	424832490	15090	15090	15090	15090	0
23	20230731	185100	424832490	15090	15090	15090	15090	0
24	20230731	185000	424832490	15090	15090	15090	15090	0
25	20230731	184900	424832490	15090	15090	15090	15090	0
26	20230731	184800	424832490	15090	15090	15090	15090	0
27	20230731	184700	424832490	15090	15090	15090	15090	0
28	20230731	184600	424832490	15090	15090	15090	15090	0
29	20230731	184500	424832490	15090	15090	15090	15090	0
30	20230731	184400	424832490	15090	15090	15090	15090	0
31	20230731	184300	424832490	15090	15090	15090	15090	0
32	20230731	184200	424832490	15090	15090	15090	15090	596
33	20230731	184100	424832490	15090	15090	15090	15090	0
34	20230731	184000	424832490	15090	15090	15090	15090	0
35	20230731	183900	424832490	15090	15090	15090	15090	0
36	20230731	183800	424832490	15090	15090	15090	15090	0
37	20230731	183700	424832490	15090	15090	15090	15090	0
38	20230731	183600	424832490	15090	15090	15090	15090	0
39	20230731	183500	424832490	15090	15090	15090	15090	0
40	20230731	183400	424832490	15090	15090	15090	15090	0
41	20230731	183300	424832490	15090	15090	15090	15090	0
42	20230731	183200	424832490	15090	15090	15090	15090	0
43	20230731	183100	424832490	15090	15090	15090	15090	0
44	20230731	183000	424832490	15090	15090	15090	15090	0
45	20230731	182900	424832490	15090	15090	15090	15090	0
46	20230731	182800	424832490	15090	15090	15090	15090	0
47	20230731	182700	424832490	15090	15090	15090	15090	0
48	20230731	182600	424832490	15090	15090	15090	15090	0
49	20230731	182500	424832490	15090	15090	15090	15090	0
50	20230731	182400	424832490	15090	15090	15090	15090	0
51	20230731	182300	424832490	15090	15090	15090	15090	0
52	20230731	182200	424832490	15090	15090	15090	15090	0
53	20230731	182100	424832490	15090	15090	15090	15090	0
54	20230731	182000	424832490	15090	15090	15090	15090	0
55	20230731	181900	424832490	15090	15090	15090	15090	0
56	20230731	181800	424832490	15090	15090	15090	15090	0
57	20230731	181700	424832490	15090	15090	15090	15090	0
58	20230731	181600	424832490	15090	15090	15090	15090	0
59	20230731	181500	424832490	15090	15090	15090	15090	0
60	20230731	181400	424832490	15090	15090	15090	15090	0
61	20230731	181300	424832490	15090	15090	15090	15090	0
62	20230731	181200	424832490	15090	15090	15090	15090	596
63	20230731	181100	424832490	15090	15090	15090	15090	0
64	20230731	181000	424832490	15090	15090	15090	15090	0
65	20230731	180900	424832490	15090	15090	15090	15090	0
66	20230731	180800	424832490	15090	15090	15090	15090	0
67	20230731	180700	424832490	15090	15090	15090	15090	0
68	20230731	180600	424832490	15090	15090	15090	15090	0
69	20230731	180500	424832490	15090	15090	15090	15090	0
70	20230731	180400	424832490	15090	15090	15090	15090	0
71	20230731	180300	424832490	15090	15090	15090	15090	0
72	20230731	180200	424832490	15090	15090	15090	15090	0
73	20230731	180100	424832490	15090	15090	15090	15090	0
74	20230731	180000	424832490	15090	15090	15090	15090	0
75	20230731	175900	424832490	15090	15090	15090	15090	0
76	20230731	175800	424832490	15090	15090	15090	15090	0
77	20230731	175700	424832490	15090	15090	15090	15090	0
78	20230731	175600	424832490	15090	15090	15090	15090	0
79	20230731	175500	424832490	15090	15090	15090	15090	0
80	20230731	175400	424832490	15090	15090	15090	15090	0
81	20230731	175300	424832490	15090	15090	15090	15090	0
82	20230731	175200	424832490	15090	15090	15090	15090	0
83	20230731	175100	424832490	15090	15090	15090	15090	0
84	20230731	175000	424832490	15090	15090	15090	15090	0
85	20230731	174900	424832490	15090	15090	15090	15090	0
86	20230731	174800	424832490	15090	15090	15090	15090	0
87	20230731	174700	424832490	15090	15090	15090	15090	0
88	20230731	174600	424832490	15090	15090	15090	15090	0
89	20230731	174500	424832490	15090	15090	15090	15090	0
90	20230731	174400	424832490	15090	15090	15090	15090	0
91	20230731	174300	424832490	15090	15090	15090	15090	0
92	20230731	174200	424832490	15090	15090	15090	15090	596
93	20230731	174100	424832490	15090	15090	15090	15090	0
94	20230731	174000	424832490	15090	15090	15090	15090	0
95	20230731	173900	424832490	15090	15090	15090	15090	0
96	20230731	173800	424832490	15090	15090	15090	15090	0
97	20230731	173700	424832490	15090	15090	15090	15090	0
98	20230731	173600	424832490	15090	15090	15090	15090	0
99	20230731	173500	424832490	15090	15090	15090	15090	0
100	20230731	173400	424832490	15090	15090	15090	15090	0
101	20230731	173300	424832490	15090	15090	15090	15090	0
102	20230731	173200	424832490	15090	15090	15090	15090	0
103	20230731	173100	424832490	15090	15090	15090	15090	0
104	20230731	173000	424832490	15090	15090	15090	15090	0
105	20230731	172900	424832490	15090	15090	15090	15090	0
106	20230731	172800	424832490	15090	15090	15090	15090	0
107	20230731	172700	424832490	15090	15090	15090	15090	0
108	20230731	172600	424832490	15090	15090	15090	15090	0
109	20230731	172500	424832490	15090	15090	15090	15090	0
110	20230731	172400	424832490	15090	15090	15090	15090	0
111	20230731	172300	424832490	15090	15090	15090	15090	0
112	20230731	172200	424832490	15090	15090	15090	15090	0
113	20230731	172100	424832490	15090	15090	15090	15090	0
114	20230731	172000	424832490	15090	15090	15090	15090	0
115	20230731	171900	424832490	15090	15090	15090	15090	0
116	20230731	171800	424832490	15090	15090	15090	15090	0
117	20230731	171700	424832490	15090	15090	15090	15090	0
118	20230731	171600	424832490	15090	15090	15090	15090	0
119	20230731	171500	424832490	15090	15090	15090	15090	0
120	20230731	171400	424832490	15090	15090	15090	15090	0
121	20230731	171300	424832490	15090	15090	15090	15090	0
122	20230731	171200	424832490	15090	15090	15090	15090	596
123	20230731	171100	424832490	15090	15090	15090	15090	0
124	20230731	171000	424832490	15090	15090	15090	15090	0
125	20230731	170900	424832490	15090	15090	15090	15090	0
126	20230731	170800	424832490	15090	15090	15090	15090	0
127	20230731	170700	424832490	15090	15090	15090	15090	0
128	20230731	170600	424832490	15090	15090	15090	15090	0
129	20230731	170500	424832490	15090	15090	15090	15090	0
130	20230731	170400	424832490	15090	15090	15090	15090	0
131	20230731	170300	424832490	15090	15090	15090	15090	0
132	20230731	170200	424832490	15090	15090	15090	15090	0
133	20230731	170100	424832490	15090	15090	15090	15090	0
134	20230731	170000	424832490	15090	15090	15090	15090	0
135	20230731	165900	424832490	15090	15090	15090	15090	0
136	20230731	165800	424832490	15090	15090	15090	15090	0
137	20230731	165700	424832490	15090	15090	15090	15090	0
138	20230731	165600	424832490	15090	15090	15090	15090	0
139	20230731	165500	424832490	15090	15090	15090	15090	0
140	20230731	165400	424832490	15090	15090	15090	15090	0
141	20230731	165300	424832490	15090	15090	15090	15090	0
142	20230731	165200	424832490	15090	15090	15090	15090	0
143	20230731	165100	424832490	15090	15090	15090	15090	0
144	20230731	165000	424832490	15090	15090	15090	15090	0
145	20230731	164900	424832490	15090	15090	15090	15090	0
146	20230731	164800	424832490	15090	15090	15090	15090	0
147	20230731	164700	424832490	15090	15090	15090	15090	0
148	20230731	164600	424832490	15090	15090	15090	15090	0
149	20230731	164500	424832490	15090	15090	15090	15090	0
150	20230731	164400	424832490	15090	15090	15090	15090	0
151	20230731	164300	424832490	15090	15090	15090	15090	0
152	20230731	164200	424832490	15090	15090	15090	15090	596
153	20230731	164100	424832490	15090	15090	15090	15090	0
154	20230731	164000	424832490	15090	15090	15090	15090	0
155	20230731	163900	424832490	15090	15090	15090	15090	0
156	20230731	163800	424832490	15090	15090	15090	15090	0
157	20230731	163700	424832490	15090	15090	15090	15090	0
158	20230731	163600	424832490	15090	15090	15090	15090	0
159	20230731	163500	424832490	15090	15090	15090	15090	0
160	20230731	163400	424832490	15090	15090	15090	15090	0
161	20230731	163300	424832490	15090	15090	15090	15090	0
162	20230731	163200	424832490	15090	15090	15090	15090	0
163	20230731	163100	424832490	15090	15090	15090	15090	0
164	20230731	163000	424832490	15090	15090	15090	15090	0
165	20230731	162900	424832490	15090	15090	15090	15090	0
166	20230731	162800	424832490	15090	15090	15090	15090	0
167	20230731	162700	424832490	15090	15090	15090	15090	0
168	20230731	162600	424832490	15090	15090	15090	15090	0
169	20230731	162500	424832490	15090	15090	15090	15090	0
170	20230731	162400	424832490	15090	15090	15090	15090	0
171	20230731	162300	424832490	15090	15090	15090	15090	0
172	20230731	162200	424832490	15090	15090	15090	15090	0
173	20230731	162100	424832490	15090	15090	15090	15090	0
174	20230731	162000	424832490	15090	15090	15090	15090	0
175	20230731	161900	424832490	15090	15090	15090	15090	0
176	20230731	161800	424832490	15090	15090	15090	15090	0
177	20230731	161700	424832490	15090	15090	15090	15090	0
178	20230731	161600	424832490	15090	15090	15090	15090	0
179	20230731	161500	424832490	15090	15090	15090	15090	0
180	20230731	161400	424832490	15090	15090	15090	15090	0
181	20230731	161300	424832490	15090	15090	15090	15090	0
182	20230731	161200	424832490	15090	15090	15090	15090	596
183	20230731	161100	424832490	15090	15090	15090	15090	0
184	20230731	161000	424832490	15090	15090	15090	15090	0
185	20230731	160900	424832490	15090	15090	15090	15090	0
186	20230731	160800	424832490	15090	15090	15090	15090	0
187	20230731	160700	424832490	15090	15090	15090	15090	0
188	20230731	160600	424832490	15090	15090	15090	15090	0
189	20230731	160500	424832490	15090	15090	15090	15090	0
190	20230731	160400	424832490	15090	15090	15090	15090	0
191	20230731	160300	424832490	15090	15090	15090	15090	0
192	20230731	160200	424832490	15090	15090	15090	15090	0
193	20230731	160100	424832490	15090	15090	15090	15090	0
194	20230731	160000	424832490	15090	15090	15090	15090	0
195	20230731	155900	424832490	15090	15090	15090	15090	0
196	20230731	155800	424832490	15090	15090	15090	15090	0
197	20230731	155700	424832490	15090	15090	15090	15090	0
198	20230731	155600	424832490	15090	15090	15090	15090	0
199	20230731	155500	424832490	15090	15090	15090	15090	0
200	20230731	155400	424832490	15090	15090	15090	15090	0
201	20230731	155300	424832490	15090	15090	15090	15090	0
202	20230731	155200	424832490	15090	15090	15090	15090	0
203	20230731	155100	424832490	15090	15090	15090	15090	0
204	20230731	155000	424832490	15090	15090	15090	15090	0
205	20230731	154900	424832490	15090	15090	15090	15090	0
206	20230731	154800	424832490	15090	15090	15090	15090	0
207	20230731	154700	424832490	15090	15090	15090	15090	0
208	20230731	154600	424832490	15090	15090	15090	15090	0
209	20230731	154500	424832490	15090	15090	15090	15090	0
210	20230731	154400	424832490	15090	15090	15090	15090	0
211	20230731	154300	424832490	15090	15090	15090	15090	0
212	20230731	154200	424832490	15090	15090	15090	15090	596
213	20230731	154100	424832490	15090	15090	15090	15090	0
214	20230731	154000	424832490	15090	15090	15090	15090	0
215	20230731	153900	424832490	15090	15090	15090	15090	0
216	20230731	153800	424832490	15090	15090	15090	15090	0
217	20230731	153700	424832490	15090	15090	15090	15090	0
218	20230731	153600	424832490	15090	15090	15090	15090	0
219	20230731	153500	424832490	15090	15090	15090	15090	0
220	20230731	153400	424832490	15090	15090	15090	15090	0
221	20230731	153300	424832490	15090	15090	15090	15090	0
222	20230731	153200	424832490	15090	15090	15090	15090	0
223	20230731	153100	424832490	15090	15090	15090	15090	0
224	20230731	153000	424832490	15090	15090	15090	15090	596
225	20230731	152900	415838850	15190	15190	15190	15190	0
226	20230731	152800	415838850	15190	15190	15190	15190	0
227	20230731	152700	415838850	15190	15190	15190	15190	0
228	20230731	152600	415838850	15190	15190	15190	15190	0
229	20230731	152500	415838850	15190	15190	15190	15190	0
230	20230731	152400	415838850	15190	15190	15190	15190	0
231	20230731	152300	415838850	15190	15190	15190	15190	0
232	20230731	152200	415838850	15190	15190	15190	15190	0
233	20230731	152100	415838850	15190	15190	15190	15190	0
234	20230731	152000	415838850	15190	15190	15190	15190	0
235	20230731	151900	415838850	15190	15190	15190	15190	0
236	20230731	151800	415838850	15190	15190	15190	15190	32
237	20230731	151700	415352770	15190	15190	15190	15190	0
238	20230731	151600	415352770	15190	15190	15190	15190	0
239	20230731	151500	415352770	15190	15190	15190	15190	0
240	20230731	151400	415352770	15190	15190	15190	15190	0
241	20230731	151300	415352770	15190	15190	15190	15190	0
242	20230731	151200	415352770	15190	15190	15190	15190	0
243	20230731	151100	415352770	15190	15190	15190	15190	7
244	20230731	151000	415246440	15200	15200	15200	15200	0
245	20230731	150900	415246440	15200	15200	15200	15200	0
246	20230731	150800	415246440	15200	15200	15200	15200	0
247	20230731	150700	415246440	15200	15200	15200	15200	0
248	20230731	150600	415246440	15200	15200	15200	15200	0
249	20230731	150500	415246440	15200	15200	15200	15200	0
250	20230731	150400	415246440	15200	15200	15200	15200	10
251	20230731	150300	415094440	15200	15200	15200	15200	0
252	20230731	150200	415094440	15200	15200	15200	15200	0
253	20230731	150100	415094440	15200	15200	15200	15200	0
254	20230731	150000	415094440	15200	15200	15200	15200	0
255	20230731	145900	415094440	15200	15200	15200	15200	0
256	20230731	145800	415094440	15200	15200	15200	15200	0
257	20230731	145700	415094440	15200	15200	15200	15200	0
258	20230731	145600	415094440	15200	15200	15200	15200	0
259	20230731	145500	415094440	15200	15200	15200	15200	0
260	20230731	145400	415094440	15200	15200	15200	15200	0
261	20230731	145300	415094440	15200	15200	15200	15200	0
262	20230731	145200	415094440	15200	15200	15200	15200	0
263	20230731	145100	415094440	15200	15200	15200	15200	1
264	20230731	145000	415079240	15120	15120	15120	15120	0
265	20230731	144900	415079240	15120	15120	15120	15120	0
266	20230731	144800	415079240	15120	15120	15120	15120	0
267	20230731	144700	415079240	15120	15120	15120	15120	0
268	20230731	144600	415079240	15120	15120	15120	15120	3
269	20230731	144500	415033880	15200	15200	15200	15200	0
270	20230731	144400	415033880	15200	15200	15200	15200	15
271	20230731	144300	414805880	15190	15190	15190	15190	200
272	20230731	144200	411767880	15190	15190	15190	15190	26
273	20230731	144100	411372940	15120	15120	15120	15120	0
274	20230731	144000	411372940	15120	15120	15120	15120	0
275	20230731	143900	411372940	15120	15120	15120	15120	0
276	20230731	143800	411372940	15120	15120	15120	15120	8
277	20230731	143700	411251980	15200	15200	15200	15200	0
278	20230731	143600	411251980	15200	15200	15200	15200	0
279	20230731	143500	411251980	15200	15200	15200	15200	0
280	20230731	143400	411251980	15200	15200	15200	15200	0
281	20230731	143300	411251980	15200	15200	15200	15200	0
282	20230731	143200	411251980	15200	15200	15200	15200	0
283	20230731	143100	411251980	15200	15200	15200	15200	0
284	20230731	143000	411251980	15200	15200	15200	15200	0
285	20230731	142900	411251980	15200	15200	15200	15200	0
286	20230731	142800	411251980	15200	15200	15200	15200	0
287	20230731	142700	411251980	15200	15200	15200	15200	0
288	20230731	142600	411251980	15200	15200	15200	15200	0
289	20230731	142500	411251980	15200	15200	15200	15200	1
290	20230731	142400	411236780	15100	15100	15100	15100	0
291	20230731	142300	411236780	15100	15100	15100	15100	0
292	20230731	142200	411236780	15100	15100	15100	15100	0
293	20230731	142100	411236780	15100	15100	15100	15100	0
294	20230731	142000	411236780	15100	15110	15110	15100	50
295	20230731	141900	410481640	15110	15110	15110	15110	0
296	20230731	141800	410481640	15110	15110	15110	15110	0
297	20230731	141700	410481640	15110	15110	15110	15110	0
298	20230731	141600	410481640	15110	15170	15170	15110	184
299	20230731	141500	407694560	15170	15170	15170	15170	0
300	20230731	141400	407694560	15170	15170	15170	15170	0
301	20230731	141300	407694560	15170	15170	15170	15170	0
302	20230731	141200	407694560	15170	15170	15170	15170	0
303	20230731	141100	407694560	15170	15190	15190	15170	87
304	20230731	141000	406373630	15190	15190	15190	15190	0
305	20230731	140900	406373630	15190	15190	15190	15190	1
306	20230731	140800	406358440	15100	15100	15100	15100	0
307	20230731	140700	406358440	15100	15100	15100	15100	1235
308	20230731	140600	387709940	15100	15100	15100	15100	782
309	20230731	140500	375901740	15100	15100	15100	15100	292
310	20230731	140400	371492540	15100	15100	15100	15100	219
311	20230731	140300	368185640	15100	15100	15100	15100	1053
312	20230731	140200	352285340	15100	15120	15120	15100	2595
313	20230731	140100	313100560	15100	15100	15100	15100	2954
314	20230731	140000	268495160	15100	15100	15100	15100	0
315	20230731	135900	268495160	15100	15100	15100	15100	0
316	20230731	135800	268495160	15100	15100	15100	15100	0
317	20230731	135700	268495160	15100	15100	15100	15100	0
318	20230731	135600	268495160	15100	15100	15100	15100	0
319	20230731	135500	268495160	15100	15100	15100	15100	0
320	20230731	135400	268495160	15100	15100	15100	15100	100
321	20230731	135300	266985160	15100	15100	15100	15100	220
322	20230731	135200	263663160	15100	15100	15100	15100	30
323	20230731	135100	263210160	15090	15090	15090	15090	0
324	20230731	135000	263210160	15090	15090	15090	15090	29
325	20230731	134900	262772550	15090	15090	15090	15090	0
326	20230731	134800	262772550	15090	15090	15090	15090	0
327	20230731	134700	262772550	15090	15090	15090	15090	119
328	20230731	134600	260976840	15100	15100	15100	15100	0
329	20230731	134500	260976840	15100	15100	15100	15100	0
330	20230731	134400	260976840	15100	15100	15100	15100	0
331	20230731	134300	260976840	15100	15100	15100	15100	0
332	20230731	134200	260976840	15100	15100	15100	15100	0
333	20230731	134100	260976840	15100	15100	15100	15100	0
334	20230731	134000	260976840	15100	15100	15100	15100	0
335	20230731	133900	260976840	15100	15100	15100	15100	0
336	20230731	133800	260976840	15100	15100	15100	15100	0
337	20230731	133700	260976840	15100	15100	15100	15100	0
338	20230731	133600	260976840	15100	15100	15100	15100	0
339	20230731	133500	260976840	15100	15100	15100	15100	2
340	20230731	133400	260946640	15100	15100	15100	15100	0
341	20230731	133300	260946640	15100	15100	15100	15100	70
342	20230731	133200	259889640	15100	15100	15100	15100	30
343	20230731	133100	259436640	15100	15100	15100	15100	0
344	20230731	133000	259436640	15100	15100	15100	15100	0
345	20230731	132900	259436640	15100	15100	15100	15100	0
346	20230731	132800	259436640	15100	15100	15100	15100	59
347	20230731	132700	258545740	15100	15100	15100	15100	0
348	20230731	132600	258545740	15100	15100	15100	15100	833
349	20230731	132500	245967440	15100	15100	15100	15100	0
350	20230731	132400	245967440	15100	15210	15210	15100	849
351	20230731	132300	233142790	15240	15240	15240	15240	0
352	20230731	132200	233142790	15240	15240	15240	15240	0
353	20230731	132100	233142790	15240	15240	15240	15240	14
354	20230731	132000	232929430	15240	15240	15240	15240	0
355	20230731	131900	232929430	15240	15240	15240	15240	0
356	20230731	131800	232929430	15240	15240	15240	15240	1000
357	20230731	131700	217689430	15240	15240	15240	15240	0
358	20230731	131600	217689430	15240	15240	15240	15240	1
359	20230731	131500	217674190	15240	15240	15240	15240	0
360	20230731	131400	217674190	15240	15100	15240	15100	1499
361	20230731	131300	194892060	15100	15100	15100	15100	0
362	20230731	131200	194892060	15100	15100	15100	15100	0
363	20230731	131100	194892060	15100	15100	15100	15100	0
364	20230731	131000	194892060	15100	15100	15100	15100	0
365	20230731	130900	194892060	15100	15100	15100	15100	0
366	20230731	130800	194892060	15100	15100	15100	15100	0
367	20230731	130700	194892060	15100	15100	15100	15100	0
368	20230731	130600	194892060	15100	15100	15100	15100	1
369	20230731	130500	194876960	15100	15100	15100	15100	0
370	20230731	130400	194876960	15100	15100	15100	15100	0
371	20230731	130300	194876960	15100	15100	15100	15100	0
372	20230731	130200	194876960	15100	15100	15100	15100	0
373	20230731	130100	194876960	15100	15100	15100	15100	0
374	20230731	130000	194876960	15100	15100	15100	15100	0
375	20230731	125900	194876960	15100	15100	15100	15100	0
376	20230731	125800	194876960	15100	15100	15100	15100	0
377	20230731	125700	194876960	15100	15100	15100	15100	5
378	20230731	125600	194801460	15120	15120	15120	15120	0
379	20230731	125500	194801460	15120	15120	15120	15120	0
380	20230731	125400	194801460	15120	15120	15120	15120	0
381	20230731	125300	194801460	15120	15120	15120	15120	0
382	20230731	125200	194801460	15120	15120	15120	15120	0
383	20230731	125100	194801460	15120	15120	15120	15120	0
384	20230731	125000	194801460	15120	15120	15120	15120	0
385	20230731	124900	194801460	15120	15120	15120	15120	58
386	20230731	124800	193924500	15070	15070	15070	15070	0
387	20230731	124700	193924500	15070	15070	15070	15070	0
388	20230731	124600	193924500	15070	15070	15070	15070	0
389	20230731	124500	193924500	15070	15070	15070	15070	0
390	20230731	124400	193924500	15070	15070	15070	15070	0
391	20230731	124300	193924500	15070	15070	15070	15070	0
392	20230731	124200	193924500	15070	15070	15070	15070	0
393	20230731	124100	193924500	15070	15070	15070	15070	0
394	20230731	124000	193924500	15070	15070	15070	15070	0
395	20230731	123900	193924500	15070	15070	15070	15070	0
396	20230731	123800	193924500	15070	15070	15070	15070	0
397	20230731	123700	193924500	15070	15070	15070	15070	0
398	20230731	123600	193924500	15070	15070	15070	15070	0
399	20230731	123500	193924500	15070	15070	15070	15070	0
400	20230731	123400	193924500	15070	15070	15070	15070	11
401	20230731	123300	193758730	15070	15070	15070	15070	0
402	20230731	123200	193758730	15070	15070	15070	15070	0
403	20230731	123100	193758730	15070	15070	15070	15070	0
404	20230731	123000	193758730	15070	15070	15070	15070	0
405	20230731	122900	193758730	15070	15070	15070	15070	0
406	20230731	122800	193758730	15070	15070	15070	15070	0
407	20230731	122700	193758730	15070	15070	15070	15070	0
408	20230731	122600	193758730	15070	15070	15070	15070	0
409	20230731	122500	193758730	15070	15070	15070	15070	0
410	20230731	122400	193758730	15070	15070	15070	15070	0
411	20230731	122300	193758730	15070	15070	15070	15070	0
412	20230731	122200	193758730	15070	15070	15070	15070	100
413	20230731	122100	192251730	15070	15070	15070	15070	0
414	20230731	122000	192251730	15070	15070	15070	15070	0
415	20230731	121900	192251730	15070	15070	15070	15070	0
416	20230731	121800	192251730	15070	15070	15070	15070	0
417	20230731	121700	192251730	15070	15070	15070	15070	0
418	20230731	121600	192251730	15070	15070	15070	15070	0
419	20230731	121500	192251730	15070	15070	15070	15070	0
420	20230731	121400	192251730	15070	15070	15070	15070	0
421	20230731	121300	192251730	15070	15070	15070	15070	0
422	20230731	121200	192251730	15070	15070	15070	15070	0
423	20230731	121100	192251730	15070	15070	15070	15070	0
424	20230731	121000	192251730	15070	15070	15070	15070	0
425	20230731	120900	192251730	15070	15070	15070	15070	81
426	20230731	120800	191031060	15130	15130	15130	15130	20
427	20230731	120700	190728460	15130	15130	15130	15130	0
428	20230731	120600	190728460	15130	15130	15130	15130	0
429	20230731	120500	190728460	15130	15130	15130	15130	0
430	20230731	120400	190728460	15130	15130	15130	15130	0
431	20230731	120300	190728460	15130	15130	15130	15130	0
432	20230731	120200	190728460	15130	15130	15130	15130	0
433	20230731	120100	190728460	15130	15130	15130	15130	0
434	20230731	120000	190728460	15130	15130	15130	15130	0
435	20230731	115900	190728460	15130	15130	15130	15130	0
436	20230731	115800	190728460	15130	15130	15130	15130	0
437	20230731	115700	190728460	15130	15130	15130	15130	0
438	20230731	115600	190728460	15130	15130	15130	15130	0
439	20230731	115500	190728460	15130	15130	15130	15130	1
440	20230731	115400	190713330	15040	15040	15040	15040	0
441	20230731	115300	190713330	15040	15040	15040	15040	0
442	20230731	115200	190713330	15040	15040	15040	15040	0
443	20230731	115100	190713330	15040	15040	15040	15040	0
444	20230731	115000	190713330	15040	15040	15040	15040	0
445	20230731	114900	190713330	15040	15040	15040	15040	0
446	20230731	114800	190713330	15040	15040	15040	15040	0
447	20230731	114700	190713330	15040	15040	15040	15040	0
448	20230731	114600	190713330	15040	15040	15040	15040	0
449	20230731	114500	190713330	15040	15040	15040	15040	0
450	20230731	114400	190713330	15040	15040	15040	15040	0
451	20230731	114300	190713330	15040	15040	15040	15040	0
452	20230731	114200	190713330	15040	15040	15040	15040	0
453	20230731	114100	190713330	15040	15040	15040	15040	0
454	20230731	114000	190713330	15040	15040	15040	15040	0
455	20230731	113900	190713330	15040	15040	15040	15040	0
456	20230731	113800	190713330	15040	15040	15040	15040	0
457	20230731	113700	190713330	15040	15040	15040	15040	0
458	20230731	113600	190713330	15040	15040	15040	15040	0
459	20230731	113500	190713330	15040	15040	15040	15040	0
460	20230731	113400	190713330	15040	15040	15040	15040	0
461	20230731	113300	190713330	15040	15040	15040	15040	0
462	20230731	113200	190713330	15040	15040	15040	15040	0
463	20230731	113100	190713330	15040	15040	15040	15040	0
464	20230731	113000	190713330	15040	15040	15040	15040	0
465	20230731	112900	190713330	15040	15040	15040	15040	0
466	20230731	112800	190713330	15040	15040	15040	15040	0
467	20230731	112700	190713330	15040	15040	15040	15040	12
468	20230731	112600	190532850	15140	15140	15140	15140	0
469	20230731	112500	190532850	15140	15140	15140	15140	0
470	20230731	112400	190532850	15140	15140	15140	15140	2
471	20230731	112300	190502570	15150	15150	15150	15150	0
472	20230731	112200	190502570	15150	15150	15150	15150	0
473	20230731	112100	190502570	15150	15150	15150	15150	0
474	20230731	112000	190502570	15150	15150	15150	15150	0
475	20230731	111900	190502570	15150	15150	15150	15150	0
476	20230731	111800	190502570	15150	15150	15150	15150	0
477	20230731	111700	190502570	15150	15150	15150	15150	0
478	20230731	111600	190502570	15150	15150	15150	15150	0
479	20230731	111500	190502570	15150	15150	15150	15150	0
480	20230731	111400	190502570	15150	15150	15150	15150	0
481	20230731	111300	190502570	15150	15150	15150	15150	0
482	20230731	111200	190502570	15150	15150	15150	15150	0
483	20230731	111100	190502570	15150	15150	15150	15150	0
484	20230731	111000	190502570	15150	15150	15150	15150	0
485	20230731	110900	190502570	15150	15080	15150	15080	830
486	20230731	110800	177938490	15010	15010	15010	15010	0
487	20230731	110700	177938490	15010	15010	15010	15010	0
488	20230731	110600	177938490	15010	15010	15010	15010	0
489	20230731	110500	177938490	15010	15010	15010	15010	0
490	20230731	110400	177938490	15010	15010	15010	15010	0
491	20230731	110300	177938490	15010	15010	15010	15010	0
492	20230731	110200	177938490	15010	15010	15010	15010	0
493	20230731	110100	177938490	15010	15010	15010	15010	0
494	20230731	110000	177938490	15010	15010	15010	15010	0
495	20230731	105900	177938490	15010	15010	15010	15010	0
496	20230731	105800	177938490	15010	15010	15010	15010	0
497	20230731	105700	177938490	15010	15010	15010	15010	0
498	20230731	105600	177938490	15010	15010	15010	15010	0
499	20230731	105500	177938490	15010	15010	15010	15010	0
500	20230731	105400	177938490	15010	15010	15010	15010	58
501	20230731	105300	177067910	15010	15010	15010	15010	0
502	20230731	105200	177067910	15010	15010	15010	15010	8
503	20230731	105100	176947830	15010	15010	15010	15010	0
504	20230731	105000	176947830	15010	15010	15010	15010	0
505	20230731	104900	176947830	15010	15010	15010	15010	0
506	20230731	104800	176947830	15010	15010	15010	15010	0
507	20230731	104700	176947830	15010	15010	15010	15010	0
508	20230731	104600	176947830	15010	15050	15050	15010	41
509	20230731	104500	176332320	15110	15110	15110	15110	0
510	20230731	104400	176332320	15110	15060	15110	15060	202
511	20230731	104300	173286860	15000	15000	15000	15000	3793
512	20230731	104200	116391860	15000	15000	15000	15000	135
513	20230731	104100	114366860	15000	15000	15000	14990	840
514	20230731	104000	101767410	15000	15000	15000	15000	117
515	20230731	103900	100012410	15000	15000	15000	15000	1
516	20230731	103800	99997410	15000	15000	15010	15000	463
517	20230731	103700	93052370	15000	15130	15130	15000	5589
518	20230731	103600	9134050	15120	15120	15120	15120	0
519	20230731	103500	9134050	15120	15120	15120	15120	0
520	20230731	103400	9134050	15120	15120	15120	15120	0
521	20230731	103300	9134050	15120	15120	15120	15120	0
522	20230731	103200	9134050	15120	15120	15120	15120	0
523	20230731	103100	9134050	15120	15120	15120	15120	0
524	20230731	103000	9134050	15120	15120	15120	15120	0
525	20230731	102900	9134050	15120	15120	15120	15120	0
526	20230731	102800	9134050	15120	15120	15120	15120	0
527	20230731	102700	9134050	15120	15120	15120	15120	0
528	20230731	102600	9134050	15120	15120	15120	15120	0
529	20230731	102500	9134050	15120	15120	15120	15120	11
530	20230731	102400	8967730	15120	15120	15120	15120	0
531	20230731	102300	8967730	15120	15120	15120	15120	15
532	20230731	102200	8740930	15190	15190	15190	15190	0
533	20230731	102100	8740930	15190	15190	15190	15190	0
534	20230731	102000	8740930	15190	15190	15190	15190	0
535	20230731	101900	8740930	15190	15190	15190	15190	0
536	20230731	101800	8740930	15190	15190	15190	15190	0
537	20230731	101700	8740930	15190	15190	15190	15190	0
538	20230731	101600	8740930	15190	15190	15190	15190	57
539	20230731	101500	7875100	15190	15190	15190	15190	40
540	20230731	101400	7267500	15200	15200	15200	15200	0
541	20230731	101300	7267500	15200	15200	15200	15200	0
542	20230731	101200	7267500	15200	15200	15200	15200	0
543	20230731	101100	7267500	15200	15200	15200	15200	0
544	20230731	101000	7267500	15200	15200	15200	15200	1
545	20230731	100900	7252300	15190	15190	15190	15190	0
546	20230731	100800	7252300	15190	15190	15190	15190	0
547	20230731	100700	7252300	15190	15190	15190	15190	0
548	20230731	100600	7252300	15190	15190	15190	15190	0
549	20230731	100500	7252300	15190	15190	15190	15190	0
550	20230731	100400	7252300	15190	15190	15190	15190	59
551	20230731	100300	6356090	15190	15190	15190	15190	0
552	20230731	100200	6356090	15190	15190	15190	15190	5
553	20230731	100100	6280140	15250	15250	15250	15250	0
554	20230731	100000	6280140	15250	15250	15250	15250	0
555	20230731	095900	6280140	15250	15250	15250	15250	0
556	20230731	095800	6280140	15250	15250	15250	15250	0
557	20230731	095700	6280140	15250	15250	15250	15250	0
558	20230731	095600	6280140	15250	15250	15250	15250	0
559	20230731	095500	6280140	15250	15250	15250	15250	0
560	20230731	095400	6280140	15250	15240	15250	15240	27
561	20230731	095300	5868500	15240	15240	15240	15240	0
562	20230731	095200	5868500	15240	15240	15240	15240	0
563	20230731	095100	5868500	15240	15240	15240	15240	0
564	20230731	095000	5868500	15240	15240	15240	15240	0
565	20230731	094900	5868500	15240	15240	15250	15240	52
566	20230731	094800	5075820	15250	15100	15250	15100	54
567	20230731	094700	4256610	15110	15110	15110	15110	0
568	20230731	094600	4256610	15110	15110	15110	15110	0
569	20230731	094500	4256610	15110	15110	15110	15110	0
570	20230731	094400	4256610	15110	15110	15110	15110	0
571	20230731	094300	4256610	15110	15110	15110	15110	0
572	20230731	094200	4256610	15110	15110	15110	15110	1
573	20230731	094100	4241500	15020	15020	15020	15020	0
574	20230731	094000	4241500	15020	15020	15020	15020	19
575	20230731	093900	3956120	15110	15110	15110	15110	1
576	20230731	093800	3941010	15120	15010	15120	15010	70
577	20230731	093700	2883170	15010	15010	15010	15010	0
578	20230731	093600	2883170	15010	15010	15010	15010	0
579	20230731	093500	2883170	15010	15010	15010	15010	0
580	20230731	093400	2883170	15010	15010	15010	15010	0
581	20230731	093300	2883170	15010	15010	15010	15010	0
582	20230731	093200	2883170	15010	15010	15010	15010	1
583	20230731	093100	2868160	15010	15010	15010	15010	0
584	20230731	093000	2868160	15010	15010	15010	15010	0
585	20230731	092900	2868160	15010	15000	15010	14950	60
586	20230731	092800	1969730	15010	15110	15110	15010	98
587	20230731	092700	497550	15120	15120	15120	15120	0
588	20230731	092600	497550	15120	15120	15120	15120	0
589	20230731	092500	497550	15120	15120	15120	15120	0
590	20230731	092400	497550	15120	15140	15140	15120	4
591	20230731	092300	437020	15180	15180	15180	15180	0
592	20230731	092200	437020	15180	15180	15180	15180	0
593	20230731	092100	437020	15180	15180	15180	15180	0
594	20230731	092000	437020	15180	15180	15180	15180	0
595	20230731	091900	437020	15180	15180	15180	15180	8
596	20230731	091800	315580	15180	15180	15180	15180	0
597	20230731	091700	315580	15180	15180	15180	15180	0
598	20230731	091600	315580	15180	15180	15180	15180	0
599	20230731	091500	315580	15180	15180	15180	15180	0
600	20230731	091400	315580	15180	15180	15180	15180	0
601	20230731	091300	315580	15180	15180	15180	15180	0
602	20230731	091200	315580	15180	15180	15180	15180	1
603	20230731	091100	300400	15020	15020	15020	15020	0
604	20230731	091000	300400	15020	15020	15020	15020	0
605	20230731	090900	300400	15020	15020	15020	15020	0
606	20230731	090800	300400	15020	15020	15020	15020	0
607	20230731	090700	300400	15020	15020	15020	15020	0
608	20230731	090600	300400	15020	15020	15020	15020	0
609	20230731	090500	300400	15020	15020	15020	15020	0
610	20230731	090400	300400	15020	15020	15020	15020	0
611	20230731	090300	300400	15020	15020	15020	15020	20
612	20230731	090200	0	15010	15010	15010	15010	0
613	20230731	090100	0	15010	15010	15010	15010	0
614	20230731	090000	0	15010	15010	15010	15010	0