KissMeData/052790/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192100	37339760	5830	5830	5830	5830	243
3	20230731	192000	37339760	5830	5830	5830	5830	0
4	20230731	191900	37339760	5830	5830	5830	5830	0
5	20230731	191800	37339760	5830	5830	5830	5830	0
6	20230731	191700	37339760	5830	5830	5830	5830	0
7	20230731	191600	37339760	5830	5830	5830	5830	0
8	20230731	191500	37339760	5830	5830	5830	5830	0
9	20230731	191400	37339760	5830	5830	5830	5830	0
10	20230731	191300	37339760	5830	5830	5830	5830	0
11	20230731	191200	37339760	5830	5830	5830	5830	0
12	20230731	191100	37339760	5830	5830	5830	5830	0
13	20230731	191000	37339760	5830	5830	5830	5830	0
14	20230731	190900	37339760	5830	5830	5830	5830	0
15	20230731	190800	37339760	5830	5830	5830	5830	0
16	20230731	190700	37339760	5830	5830	5830	5830	0
17	20230731	190600	37339760	5830	5830	5830	5830	0
18	20230731	190500	37339760	5830	5830	5830	5830	0
19	20230731	190400	37339760	5830	5830	5830	5830	0
20	20230731	190300	37339760	5830	5830	5830	5830	0
21	20230731	190200	37339760	5830	5830	5830	5830	0
22	20230731	190100	37339760	5830	5830	5830	5830	0
23	20230731	190000	37339760	5830	5830	5830	5830	0
24	20230731	185900	37339760	5830	5830	5830	5830	0
25	20230731	185800	37339760	5830	5830	5830	5830	0
26	20230731	185700	37339760	5830	5830	5830	5830	0
27	20230731	185600	37339760	5830	5830	5830	5830	0
28	20230731	185500	37339760	5830	5830	5830	5830	0
29	20230731	185400	37339760	5830	5830	5830	5830	0
30	20230731	185300	37339760	5830	5830	5830	5830	0
31	20230731	185200	37339760	5830	5830	5830	5830	0
32	20230731	185100	37339760	5830	5830	5830	5830	243
33	20230731	185000	37339760	5830	5830	5830	5830	0
34	20230731	184900	37339760	5830	5830	5830	5830	0
35	20230731	184800	37339760	5830	5830	5830	5830	0
36	20230731	184700	37339760	5830	5830	5830	5830	0
37	20230731	184600	37339760	5830	5830	5830	5830	0
38	20230731	184500	37339760	5830	5830	5830	5830	0
39	20230731	184400	37339760	5830	5830	5830	5830	0
40	20230731	184300	37339760	5830	5830	5830	5830	0
41	20230731	184200	37339760	5830	5830	5830	5830	0
42	20230731	184100	37339760	5830	5830	5830	5830	0
43	20230731	184000	37339760	5830	5830	5830	5830	0
44	20230731	183900	37339760	5830	5830	5830	5830	0
45	20230731	183800	37339760	5830	5830	5830	5830	0
46	20230731	183700	37339760	5830	5830	5830	5830	0
47	20230731	183600	37339760	5830	5830	5830	5830	0
48	20230731	183500	37339760	5830	5830	5830	5830	0
49	20230731	183400	37339760	5830	5830	5830	5830	0
50	20230731	183300	37339760	5830	5830	5830	5830	0
51	20230731	183200	37339760	5830	5830	5830	5830	0
52	20230731	183100	37339760	5830	5830	5830	5830	0
53	20230731	183000	37339760	5830	5830	5830	5830	0
54	20230731	182900	37339760	5830	5830	5830	5830	0
55	20230731	182800	37339760	5830	5830	5830	5830	0
56	20230731	182700	37339760	5830	5830	5830	5830	0
57	20230731	182600	37339760	5830	5830	5830	5830	0
58	20230731	182500	37339760	5830	5830	5830	5830	0
59	20230731	182400	37339760	5830	5830	5830	5830	0
60	20230731	182300	37339760	5830	5830	5830	5830	0
61	20230731	182200	37339760	5830	5830	5830	5830	0
62	20230731	182100	37339760	5830	5830	5830	5830	243
63	20230731	182000	37339760	5830	5830	5830	5830	0
64	20230731	181900	37339760	5830	5830	5830	5830	0
65	20230731	181800	37339760	5830	5830	5830	5830	0
66	20230731	181700	37339760	5830	5830	5830	5830	0
67	20230731	181600	37339760	5830	5830	5830	5830	0
68	20230731	181500	37339760	5830	5830	5830	5830	0
69	20230731	181400	37339760	5830	5830	5830	5830	0
70	20230731	181300	37339760	5830	5830	5830	5830	0
71	20230731	181200	37339760	5830	5830	5830	5830	0
72	20230731	181100	37339760	5830	5830	5830	5830	0
73	20230731	181000	37339760	5830	5830	5830	5830	0
74	20230731	180900	37339760	5830	5830	5830	5830	0
75	20230731	180800	37339760	5830	5830	5830	5830	0
76	20230731	180700	37339760	5830	5830	5830	5830	0
77	20230731	180600	37339760	5830	5830	5830	5830	0
78	20230731	180500	37339760	5830	5830	5830	5830	0
79	20230731	180400	37339760	5830	5830	5830	5830	0
80	20230731	180300	37339760	5830	5830	5830	5830	0
81	20230731	180200	37339760	5830	5830	5830	5830	0
82	20230731	180100	37339760	5830	5830	5830	5830	0
83	20230731	180000	37339760	5830	5830	5830	5830	0
84	20230731	175900	37339760	5830	5830	5830	5830	0
85	20230731	175800	37339760	5830	5830	5830	5830	0
86	20230731	175700	37339760	5830	5830	5830	5830	0
87	20230731	175600	37339760	5830	5830	5830	5830	0
88	20230731	175500	37339760	5830	5830	5830	5830	0
89	20230731	175400	37339760	5830	5830	5830	5830	0
90	20230731	175300	37339760	5830	5830	5830	5830	0
91	20230731	175200	37339760	5830	5830	5830	5830	0
92	20230731	175100	37339760	5830	5830	5830	5830	243
93	20230731	175000	37339760	5830	5830	5830	5830	0
94	20230731	174900	37339760	5830	5830	5830	5830	0
95	20230731	174800	37339760	5830	5830	5830	5830	0
96	20230731	174700	37339760	5830	5830	5830	5830	0
97	20230731	174600	37339760	5830	5830	5830	5830	0
98	20230731	174500	37339760	5830	5830	5830	5830	0
99	20230731	174400	37339760	5830	5830	5830	5830	0
100	20230731	174300	37339760	5830	5830	5830	5830	0
101	20230731	174200	37339760	5830	5830	5830	5830	0
102	20230731	174100	37339760	5830	5830	5830	5830	0
103	20230731	174000	37339760	5830	5830	5830	5830	0
104	20230731	173900	37339760	5830	5830	5830	5830	0
105	20230731	173800	37339760	5830	5830	5830	5830	0
106	20230731	173700	37339760	5830	5830	5830	5830	0
107	20230731	173600	37339760	5830	5830	5830	5830	0
108	20230731	173500	37339760	5830	5830	5830	5830	0
109	20230731	173400	37339760	5830	5830	5830	5830	0
110	20230731	173300	37339760	5830	5830	5830	5830	0
111	20230731	173200	37339760	5830	5830	5830	5830	0
112	20230731	173100	37339760	5830	5830	5830	5830	0
113	20230731	173000	37339760	5830	5830	5830	5830	0
114	20230731	172900	37339760	5830	5830	5830	5830	0
115	20230731	172800	37339760	5830	5830	5830	5830	0
116	20230731	172700	37339760	5830	5830	5830	5830	0
117	20230731	172600	37339760	5830	5830	5830	5830	0
118	20230731	172500	37339760	5830	5830	5830	5830	0
119	20230731	172400	37339760	5830	5830	5830	5830	0
120	20230731	172300	37339760	5830	5830	5830	5830	0
121	20230731	172200	37339760	5830	5830	5830	5830	0
122	20230731	172100	37339760	5830	5830	5830	5830	243
123	20230731	172000	37339760	5830	5830	5830	5830	0
124	20230731	171900	37339760	5830	5830	5830	5830	0
125	20230731	171800	37339760	5830	5830	5830	5830	0
126	20230731	171700	37339760	5830	5830	5830	5830	0
127	20230731	171600	37339760	5830	5830	5830	5830	0
128	20230731	171500	37339760	5830	5830	5830	5830	0
129	20230731	171400	37339760	5830	5830	5830	5830	0
130	20230731	171300	37339760	5830	5830	5830	5830	0
131	20230731	171200	37339760	5830	5830	5830	5830	0
132	20230731	171100	37339760	5830	5830	5830	5830	0
133	20230731	171000	37339760	5830	5830	5830	5830	0
134	20230731	170900	37339760	5830	5830	5830	5830	0
135	20230731	170800	37339760	5830	5830	5830	5830	0
136	20230731	170700	37339760	5830	5830	5830	5830	0
137	20230731	170600	37339760	5830	5830	5830	5830	0
138	20230731	170500	37339760	5830	5830	5830	5830	0
139	20230731	170400	37339760	5830	5830	5830	5830	0
140	20230731	170300	37339760	5830	5830	5830	5830	0
141	20230731	170200	37339760	5830	5830	5830	5830	0
142	20230731	170100	37339760	5830	5830	5830	5830	0
143	20230731	170000	37339760	5830	5830	5830	5830	0
144	20230731	165900	37339760	5830	5830	5830	5830	0
145	20230731	165800	37339760	5830	5830	5830	5830	0
146	20230731	165700	37339760	5830	5830	5830	5830	0
147	20230731	165600	37339760	5830	5830	5830	5830	0
148	20230731	165500	37339760	5830	5830	5830	5830	0
149	20230731	165400	37339760	5830	5830	5830	5830	0
150	20230731	165300	37339760	5830	5830	5830	5830	0
151	20230731	165200	37339760	5830	5830	5830	5830	0
152	20230731	165100	37339760	5830	5830	5830	5830	243
153	20230731	165000	37339760	5830	5830	5830	5830	0
154	20230731	164900	37339760	5830	5830	5830	5830	0
155	20230731	164800	37339760	5830	5830	5830	5830	0
156	20230731	164700	37339760	5830	5830	5830	5830	0
157	20230731	164600	37339760	5830	5830	5830	5830	0
158	20230731	164500	37339760	5830	5830	5830	5830	0
159	20230731	164400	37339760	5830	5830	5830	5830	0
160	20230731	164300	37339760	5830	5830	5830	5830	0
161	20230731	164200	37339760	5830	5830	5830	5830	0
162	20230731	164100	37339760	5830	5830	5830	5830	0
163	20230731	164000	37339760	5830	5830	5830	5830	0
164	20230731	163900	37339760	5830	5830	5830	5830	0
165	20230731	163800	37339760	5830	5830	5830	5830	0
166	20230731	163700	37339760	5830	5830	5830	5830	0
167	20230731	163600	37339760	5830	5830	5830	5830	0
168	20230731	163500	37339760	5830	5830	5830	5830	0
169	20230731	163400	37339760	5830	5830	5830	5830	0
170	20230731	163300	37339760	5830	5830	5830	5830	0
171	20230731	163200	37339760	5830	5830	5830	5830	0
172	20230731	163100	37339760	5830	5830	5830	5830	0
173	20230731	163000	37339760	5830	5830	5830	5830	0
174	20230731	162900	37339760	5830	5830	5830	5830	0
175	20230731	162800	37339760	5830	5830	5830	5830	0
176	20230731	162700	37339760	5830	5830	5830	5830	0
177	20230731	162600	37339760	5830	5830	5830	5830	0
178	20230731	162500	37339760	5830	5830	5830	5830	0
179	20230731	162400	37339760	5830	5830	5830	5830	0
180	20230731	162300	37339760	5830	5830	5830	5830	0
181	20230731	162200	37339760	5830	5830	5830	5830	0
182	20230731	162100	37339760	5830	5830	5830	5830	243
183	20230731	162000	37339760	5830	5830	5830	5830	0
184	20230731	161900	37339760	5830	5830	5830	5830	0
185	20230731	161800	37339760	5830	5830	5830	5830	0
186	20230731	161700	37339760	5830	5830	5830	5830	0
187	20230731	161600	37339760	5830	5830	5830	5830	0
188	20230731	161500	37339760	5830	5830	5830	5830	0
189	20230731	161400	37339760	5830	5830	5830	5830	0
190	20230731	161300	37339760	5830	5830	5830	5830	0
191	20230731	161200	37339760	5830	5830	5830	5830	0
192	20230731	161100	37339760	5830	5830	5830	5830	0
193	20230731	161000	37339760	5830	5830	5830	5830	0
194	20230731	160900	37339760	5830	5830	5830	5830	0
195	20230731	160800	37339760	5830	5830	5830	5830	0
196	20230731	160700	37339760	5830	5830	5830	5830	0
197	20230731	160600	37339760	5830	5830	5830	5830	0
198	20230731	160500	37339760	5830	5830	5830	5830	0
199	20230731	160400	37339760	5830	5830	5830	5830	0
200	20230731	160300	37339760	5830	5830	5830	5830	0
201	20230731	160200	37339760	5830	5830	5830	5830	0
202	20230731	160100	37339760	5830	5830	5830	5830	0
203	20230731	160000	37339760	5830	5830	5830	5830	0
204	20230731	155900	37339760	5830	5830	5830	5830	0
205	20230731	155800	37339760	5830	5830	5830	5830	0
206	20230731	155700	37339760	5830	5830	5830	5830	0
207	20230731	155600	37339760	5830	5830	5830	5830	0
208	20230731	155500	37339760	5830	5830	5830	5830	0
209	20230731	155400	37339760	5830	5830	5830	5830	0
210	20230731	155300	37339760	5830	5830	5830	5830	0
211	20230731	155200	37339760	5830	5830	5830	5830	0
212	20230731	155100	37339760	5830	5830	5830	5830	243
213	20230731	155000	37339760	5830	5830	5830	5830	0
214	20230731	154900	37339760	5830	5830	5830	5830	0
215	20230731	154800	37339760	5830	5830	5830	5830	0
216	20230731	154700	37339760	5830	5830	5830	5830	0
217	20230731	154600	37339760	5830	5830	5830	5830	0
218	20230731	154500	37339760	5830	5830	5830	5830	0
219	20230731	154400	37339760	5830	5830	5830	5830	0
220	20230731	154300	37339760	5830	5830	5830	5830	0
221	20230731	154200	37339760	5830	5830	5830	5830	0
222	20230731	154100	37339760	5830	5830	5830	5830	0
223	20230731	154000	37339760	5830	5830	5830	5830	0
224	20230731	153900	37339760	5830	5830	5830	5830	0
225	20230731	153800	37339760	5830	5830	5830	5830	0
226	20230731	153700	37339760	5830	5830	5830	5830	0
227	20230731	153600	37339760	5830	5830	5830	5830	0
228	20230731	153500	37339760	5830	5830	5830	5830	0
229	20230731	153400	37339760	5830	5830	5830	5830	0
230	20230731	153300	37339760	5830	5830	5830	5830	0
231	20230731	153200	37339760	5830	5830	5830	5830	0
232	20230731	153100	37339760	5830	5830	5830	5830	0
233	20230731	153000	37339760	5830	5830	5830	5830	243
234	20230731	152900	35923070	5820	5820	5820	5820	0
235	20230731	152800	35923070	5820	5820	5820	5820	0
236	20230731	152700	35923070	5820	5820	5820	5820	0
237	20230731	152600	35923070	5820	5820	5820	5820	0
238	20230731	152500	35923070	5820	5820	5820	5820	0
239	20230731	152400	35923070	5820	5820	5820	5820	0
240	20230731	152300	35923070	5820	5820	5820	5820	0
241	20230731	152200	35923070	5820	5820	5820	5820	0
242	20230731	152100	35923070	5820	5820	5820	5820	0
243	20230731	152000	35923070	5820	5820	5820	5820	0
244	20230731	151900	35923070	5820	5820	5820	5820	0
245	20230731	151800	35923070	5820	5820	5820	5820	1
246	20230731	151700	35917250	5790	5790	5790	5790	0
247	20230731	151600	35917250	5790	5790	5790	5790	3
248	20230731	151500	35899880	5790	5790	5790	5790	0
249	20230731	151400	35899880	5790	5790	5790	5790	1
250	20230731	151300	35894090	5820	5820	5820	5820	0
251	20230731	151200	35894090	5820	5820	5820	5820	0
252	20230731	151100	35894090	5820	5820	5820	5820	0
253	20230731	151000	35894090	5820	5820	5820	5820	0
254	20230731	150900	35894090	5820	5820	5820	5820	0
255	20230731	150800	35894090	5820	5820	5820	5820	0
256	20230731	150700	35894090	5820	5820	5820	5820	0
257	20230731	150600	35894090	5820	5820	5820	5820	1
258	20230731	150500	35888270	5830	5830	5830	5830	0
259	20230731	150400	35888270	5830	5830	5830	5830	0
260	20230731	150300	35888270	5830	5830	5830	5830	0
261	20230731	150200	35888270	5830	5830	5830	5830	0
262	20230731	150100	35888270	5830	5830	5830	5830	0
263	20230731	150000	35888270	5830	5830	5830	5830	0
264	20230731	145900	35888270	5830	5830	5830	5830	0
265	20230731	145800	35888270	5830	5830	5830	5830	1
266	20230731	145700	35882440	5770	5770	5770	5770	0
267	20230731	145600	35882440	5770	5810	5810	5770	158
268	20230731	145500	34964910	5830	5820	5830	5820	2
269	20230731	145400	34953260	5820	5820	5820	5820	43
270	20230731	145300	34703000	5820	5820	5820	5820	0
271	20230731	145200	34703000	5820	5820	5820	5820	0
272	20230731	145100	34703000	5820	5820	5820	5820	0
273	20230731	145000	34703000	5820	5820	5820	5820	0
274	20230731	144900	34703000	5820	5820	5820	5820	0
275	20230731	144800	34703000	5820	5820	5820	5820	0
276	20230731	144700	34703000	5820	5820	5820	5820	0
277	20230731	144600	34703000	5820	5820	5820	5820	0
278	20230731	144500	34703000	5820	5820	5820	5820	0
279	20230731	144400	34703000	5820	5820	5820	5820	0
280	20230731	144300	34703000	5820	5820	5820	5820	10
281	20230731	144200	34644800	5820	5820	5820	5820	0
282	20230731	144100	34644800	5820	5820	5820	5820	0
283	20230731	144000	34644800	5820	5820	5820	5820	0
284	20230731	143900	34644800	5820	5820	5820	5820	73
285	20230731	143800	34219940	5820	5820	5820	5820	0
286	20230731	143700	34219940	5820	5820	5820	5820	0
287	20230731	143600	34219940	5820	5820	5820	5820	0
288	20230731	143500	34219940	5820	5820	5820	5820	5
289	20230731	143400	34190840	5840	5840	5840	5840	0
290	20230731	143300	34190840	5840	5840	5840	5840	0
291	20230731	143200	34190840	5840	5840	5840	5840	0
292	20230731	143100	34190840	5840	5840	5840	5840	0
293	20230731	143000	34190840	5840	5840	5840	5840	5
294	20230731	142900	34161640	5840	5840	5840	5840	0
295	20230731	142800	34161640	5840	5840	5840	5840	0
296	20230731	142700	34161640	5840	5840	5840	5840	0
297	20230731	142600	34161640	5840	5840	5840	5840	0
298	20230731	142500	34161640	5840	5840	5840	5840	0
299	20230731	142400	34161640	5840	5840	5840	5840	0
300	20230731	142300	34161640	5840	5840	5840	5840	0
301	20230731	142200	34161640	5840	5840	5840	5840	0
302	20230731	142100	34161640	5840	5840	5840	5840	0
303	20230731	142000	34161640	5840	5840	5840	5840	0
304	20230731	141900	34161640	5840	5840	5840	5840	0
305	20230731	141800	34161640	5840	5840	5840	5840	0
306	20230731	141700	34161640	5840	5840	5840	5840	0
307	20230731	141600	34161640	5840	5840	5840	5840	0
308	20230731	141500	34161640	5840	5840	5840	5840	0
309	20230731	141400	34161640	5840	5840	5840	5840	0
310	20230731	141300	34161640	5840	5840	5840	5840	0
311	20230731	141200	34161640	5840	5840	5840	5840	27
312	20230731	141100	34003960	5840	5840	5840	5840	6
313	20230731	141000	33968920	5850	5850	5850	5850	0
314	20230731	140900	33968920	5850	5850	5850	5850	0
315	20230731	140800	33968920	5850	5850	5850	5850	0
316	20230731	140700	33968920	5850	5850	5850	5850	0
317	20230731	140600	33968920	5850	5850	5850	5850	1
318	20230731	140500	33963070	5850	5850	5850	5850	0
319	20230731	140400	33963070	5850	5850	5850	5850	0
320	20230731	140300	33963070	5850	5850	5850	5850	0
321	20230731	140200	33963070	5850	5850	5850	5850	0
322	20230731	140100	33963070	5850	5850	5850	5850	0
323	20230731	140000	33963070	5850	5850	5850	5850	0
324	20230731	135900	33963070	5850	5850	5850	5850	0
325	20230731	135800	33963070	5850	5850	5850	5850	0
326	20230731	135700	33963070	5850	5850	5850	5850	0
327	20230731	135600	33963070	5850	5850	5850	5850	1
328	20230731	135500	33957220	5840	5840	5840	5840	18
329	20230731	135400	33852100	5840	5840	5840	5840	0
330	20230731	135300	33852100	5840	5840	5840	5840	1
331	20230731	135200	33846260	5830	5830	5830	5830	0
332	20230731	135100	33846260	5830	5830	5830	5830	0
333	20230731	135000	33846260	5830	5830	5830	5830	0
334	20230731	134900	33846260	5830	5830	5830	5830	0
335	20230731	134800	33846260	5830	5820	5830	5820	663
336	20230731	134700	29987590	5830	5830	5830	5830	4
337	20230731	134600	29964270	5840	5840	5840	5840	0
338	20230731	134500	29964270	5840	5840	5840	5840	0
339	20230731	134400	29964270	5840	5840	5840	5840	0
340	20230731	134300	29964270	5840	5840	5840	5840	0
341	20230731	134200	29964270	5840	5840	5840	5840	0
342	20230731	134100	29964270	5840	5840	5840	5840	0
343	20230731	134000	29964270	5840	5840	5840	5840	0
344	20230731	133900	29964270	5840	5840	5840	5840	0
345	20230731	133800	29964270	5840	5840	5840	5840	0
346	20230731	133700	29964270	5840	5840	5840	5840	0
347	20230731	133600	29964270	5840	5840	5840	5840	0
348	20230731	133500	29964270	5840	5840	5840	5840	1
349	20230731	133400	29958430	5820	5820	5820	5820	0
350	20230731	133300	29958430	5820	5820	5820	5820	0
351	20230731	133200	29958430	5820	5820	5820	5820	52
352	20230731	133100	29655790	5820	5820	5820	5820	35
353	20230731	133000	29452090	5840	5840	5840	5840	1
354	20230731	132900	29446250	5820	5830	5830	5820	42
355	20230731	132800	29201560	5820	5820	5820	5820	10
356	20230731	132700	29143360	5820	5820	5820	5820	0
357	20230731	132600	29143360	5820	5820	5820	5820	0
358	20230731	132500	29143360	5820	5820	5820	5820	0
359	20230731	132400	29143360	5820	5820	5820	5820	0
360	20230731	132300	29143360	5820	5820	5820	5820	0
361	20230731	132200	29143360	5820	5820	5820	5820	0
362	20230731	132100	29143360	5820	5820	5820	5820	5
363	20230731	132000	29114260	5820	5820	5820	5820	0
364	20230731	131900	29114260	5820	5820	5820	5820	0
365	20230731	131800	29114260	5820	5800	5820	5800	112
366	20230731	131700	28464640	5820	5820	5820	5790	3
367	20230731	131600	28447210	5810	5810	5810	5810	5
368	20230731	131500	28418160	5810	5810	5810	5810	153
369	20230731	131400	27529230	5800	5800	5800	5800	0
370	20230731	131300	27529230	5800	5800	5800	5800	0
371	20230731	131200	27529230	5800	5800	5800	5800	98
372	20230731	131100	26960830	5800	5800	5800	5800	2
373	20230731	131000	26949230	5800	5800	5800	5800	0
374	20230731	130900	26949230	5800	5800	5800	5800	2
375	20230731	130800	26937630	5810	5810	5810	5810	2
376	20230731	130700	26926010	5800	5800	5800	5800	25
377	20230731	130600	26781010	5800	5800	5800	5800	0
378	20230731	130500	26781010	5800	5800	5800	5800	0
379	20230731	130400	26781010	5800	5800	5800	5800	0
380	20230731	130300	26781010	5800	5800	5800	5800	0
381	20230731	130200	26781010	5800	5800	5800	5800	0
382	20230731	130100	26781010	5800	5800	5800	5800	0
383	20230731	130000	26781010	5800	5800	5800	5800	6
384	20230731	125900	26746210	5810	5800	5810	5800	297
385	20230731	125800	25020900	5800	5800	5800	5800	0
386	20230731	125700	25020900	5800	5800	5800	5800	0
387	20230731	125600	25020900	5800	5800	5800	5800	0
388	20230731	125500	25020900	5800	5800	5800	5800	0
389	20230731	125400	25020900	5800	5780	5800	5780	7
390	20230731	125300	24980390	5760	5760	5760	5760	0
391	20230731	125200	24980390	5760	5760	5760	5760	2
392	20230731	125100	24968870	5780	5780	5780	5780	0
393	20230731	125000	24968870	5780	5780	5780	5780	0
394	20230731	124900	24968870	5780	5780	5780	5780	0
395	20230731	124800	24968870	5780	5780	5780	5780	0
396	20230731	124700	24968870	5780	5780	5780	5780	0
397	20230731	124600	24968870	5780	5780	5780	5780	69
398	20230731	124500	24570050	5760	5760	5760	5760	64
399	20230731	124400	24201410	5780	5780	5780	5780	0
400	20230731	124300	24201410	5780	5780	5780	5780	1
401	20230731	124200	24195630	5780	5780	5780	5780	0
402	20230731	124100	24195630	5780	5780	5780	5780	0
403	20230731	124000	24195630	5780	5780	5780	5780	0
404	20230731	123900	24195630	5780	5780	5780	5780	0
405	20230731	123800	24195630	5780	5780	5780	5780	0
406	20230731	123700	24195630	5780	5780	5780	5780	0
407	20230731	123600	24195630	5780	5780	5780	5780	1
408	20230731	123500	24189850	5770	5770	5770	5770	0
409	20230731	123400	24189850	5770	5770	5770	5770	0
410	20230731	123300	24189850	5770	5770	5770	5770	0
411	20230731	123200	24189850	5770	5770	5770	5770	39
412	20230731	123100	23964820	5770	5770	5770	5770	288
413	20230731	123000	22303060	5770	5770	5770	5770	0
414	20230731	122900	22303060	5770	5770	5770	5770	0
415	20230731	122800	22303060	5770	5770	5770	5770	0
416	20230731	122700	22303060	5770	5770	5770	5770	0
417	20230731	122600	22303060	5770	5770	5770	5770	0
418	20230731	122500	22303060	5770	5770	5770	5770	0
419	20230731	122400	22303060	5770	5770	5770	5770	0
420	20230731	122300	22303060	5770	5770	5770	5770	0
421	20230731	122200	22303060	5770	5770	5770	5770	0
422	20230731	122100	22303060	5770	5770	5770	5770	0
423	20230731	122000	22303060	5770	5770	5770	5770	0
424	20230731	121900	22303060	5770	5770	5770	5770	0
425	20230731	121800	22303060	5770	5770	5770	5770	0
426	20230731	121700	22303060	5770	5770	5770	5770	0
427	20230731	121600	22303060	5770	5770	5770	5770	0
428	20230731	121500	22303060	5770	5770	5770	5770	0
429	20230731	121400	22303060	5770	5770	5770	5770	0
430	20230731	121300	22303060	5770	5770	5770	5770	0
431	20230731	121200	22303060	5770	5770	5770	5770	0
432	20230731	121100	22303060	5770	5770	5770	5770	0
433	20230731	121000	22303060	5770	5770	5770	5770	0
434	20230731	120900	22303060	5770	5770	5770	5770	0
435	20230731	120800	22303060	5770	5770	5770	5770	0
436	20230731	120700	22303060	5770	5770	5770	5770	0
437	20230731	120600	22303060	5770	5770	5770	5770	0
438	20230731	120500	22303060	5770	5770	5770	5770	0
439	20230731	120400	22303060	5770	5770	5770	5770	0
440	20230731	120300	22303060	5770	5770	5770	5770	0
441	20230731	120200	22303060	5770	5770	5770	5770	0
442	20230731	120100	22303060	5770	5770	5770	5770	50
443	20230731	120000	22014560	5770	5770	5770	5770	100
444	20230731	115900	21437560	5770	5770	5770	5770	0
445	20230731	115800	21437560	5770	5770	5770	5770	0
446	20230731	115700	21437560	5770	5770	5770	5770	0
447	20230731	115600	21437560	5770	5770	5770	5770	0
448	20230731	115500	21437560	5770	5770	5770	5770	0
449	20230731	115400	21437560	5770	5770	5770	5770	0
450	20230731	115300	21437560	5770	5770	5770	5770	1
451	20230731	115200	21431790	5770	5770	5770	5770	0
452	20230731	115100	21431790	5770	5770	5770	5770	0
453	20230731	115000	21431790	5770	5770	5770	5770	0
454	20230731	114900	21431790	5770	5770	5770	5770	0
455	20230731	114800	21431790	5770	5770	5770	5770	0
456	20230731	114700	21431790	5770	5770	5770	5770	0
457	20230731	114600	21431790	5770	5770	5770	5770	0
458	20230731	114500	21431790	5770	5770	5770	5770	0
459	20230731	114400	21431790	5770	5770	5770	5770	0
460	20230731	114300	21431790	5770	5770	5770	5770	0
461	20230731	114200	21431790	5770	5770	5770	5770	0
462	20230731	114100	21431790	5770	5760	5770	5760	19
463	20230731	114000	21322180	5760	5760	5760	5760	2
464	20230731	113900	21310660	5770	5770	5770	5770	0
465	20230731	113800	21310660	5770	5770	5770	5770	0
466	20230731	113700	21310660	5770	5760	5770	5760	84
467	20230731	113600	20826810	5760	5760	5760	5760	0
468	20230731	113500	20826810	5760	5740	5760	5740	367
469	20230731	113400	18714660	5740	5740	5740	5740	51
470	20230731	113300	18421920	5750	5750	5750	5750	0
471	20230731	113200	18421920	5750	5750	5750	5750	0
472	20230731	113100	18421920	5750	5750	5750	5750	0
473	20230731	113000	18421920	5750	5750	5750	5750	1
474	20230731	112900	18416170	5750	5750	5750	5750	0
475	20230731	112800	18416170	5750	5750	5750	5750	0
476	20230731	112700	18416170	5750	5750	5750	5750	0
477	20230731	112600	18416170	5750	5750	5750	5750	0
478	20230731	112500	18416170	5750	5750	5750	5750	0
479	20230731	112400	18416170	5750	5750	5750	5750	3
480	20230731	112300	18398920	5750	5750	5750	5750	0
481	20230731	112200	18398920	5750	5750	5750	5750	1
482	20230731	112100	18393170	5730	5730	5730	5730	0
483	20230731	112000	18393170	5730	5730	5730	5730	0
484	20230731	111900	18393170	5730	5730	5730	5730	0
485	20230731	111800	18393170	5730	5730	5730	5730	0
486	20230731	111700	18393170	5730	5730	5730	5730	0
487	20230731	111600	18393170	5730	5730	5730	5730	0
488	20230731	111500	18393170	5730	5730	5730	5730	0
489	20230731	111400	18393170	5730	5730	5730	5730	22
490	20230731	111300	18267110	5730	5730	5730	5730	0
491	20230731	111200	18267110	5730	5730	5730	5730	0
492	20230731	111100	18267110	5730	5730	5730	5730	0
493	20230731	111000	18267110	5730	5730	5730	5730	0
494	20230731	110900	18267110	5730	5730	5730	5730	1
495	20230731	110800	18261380	5760	5760	5760	5760	0
496	20230731	110700	18261380	5760	5760	5760	5760	0
497	20230731	110600	18261380	5760	5760	5760	5760	0
498	20230731	110500	18261380	5760	5760	5760	5760	0
499	20230731	110400	18261380	5760	5760	5760	5760	0
500	20230731	110300	18261380	5760	5760	5760	5760	0
501	20230731	110200	18261380	5760	5760	5760	5760	0
502	20230731	110100	18261380	5760	5760	5760	5760	0
503	20230731	110000	18261380	5760	5760	5760	5760	0
504	20230731	105900	18261380	5760	5760	5760	5760	0
505	20230731	105800	18261380	5760	5760	5760	5760	0
506	20230731	105700	18261380	5760	5760	5760	5760	0
507	20230731	105600	18261380	5760	5760	5760	5760	0
508	20230731	105500	18261380	5760	5760	5760	5760	0
509	20230731	105400	18261380	5760	5760	5760	5760	0
510	20230731	105300	18261380	5760	5760	5760	5760	21
511	20230731	105200	18140420	5770	5770	5770	5770	0
512	20230731	105100	18140420	5770	5770	5770	5770	0
513	20230731	105000	18140420	5770	5770	5770	5770	0
514	20230731	104900	18140420	5770	5770	5770	5770	0
515	20230731	104800	18140420	5770	5770	5770	5770	0
516	20230731	104700	18140420	5770	5770	5770	5770	411
517	20230731	104600	15768950	5770	5770	5770	5770	0
518	20230731	104500	15768950	5770	5770	5770	5770	0
519	20230731	104400	15768950	5770	5770	5770	5770	0
520	20230731	104300	15768950	5770	5770	5770	5770	0
521	20230731	104200	15768950	5770	5770	5770	5770	0
522	20230731	104100	15768950	5770	5770	5770	5770	0
523	20230731	104000	15768950	5770	5770	5770	5770	0
524	20230731	103900	15768950	5770	5770	5770	5770	0
525	20230731	103800	15768950	5770	5770	5770	5770	2
526	20230731	103700	15757410	5760	5760	5760	5760	25
527	20230731	103600	15613410	5760	5760	5760	5760	0
528	20230731	103500	15613410	5760	5760	5760	5760	0
529	20230731	103400	15613410	5760	5760	5760	5760	1
530	20230731	103300	15607650	5750	5750	5750	5750	25
531	20230731	103200	15463900	5750	5750	5750	5750	0
532	20230731	103100	15463900	5750	5750	5750	5750	0
533	20230731	103000	15463900	5750	5750	5750	5750	0
534	20230731	102900	15463900	5750	5750	5750	5750	0
535	20230731	102800	15463900	5750	5750	5750	5750	0
536	20230731	102700	15463900	5750	5740	5750	5740	2
537	20230731	102600	15452410	5730	5730	5730	5730	236
538	20230731	102500	14100130	5720	5720	5720	5720	100
539	20230731	102400	13528130	5730	5730	5730	5730	0
540	20230731	102300	13528130	5730	5730	5730	5730	0
541	20230731	102200	13528130	5730	5730	5730	5730	0
542	20230731	102100	13528130	5730	5730	5730	5730	1
543	20230731	102000	13522400	5730	5720	5730	5720	302
544	20230731	101900	11794920	5720	5720	5720	5720	0
545	20230731	101800	11794920	5720	5720	5720	5720	10
546	20230731	101700	11737720	5720	5720	5720	5720	0
547	20230731	101600	11737720	5720	5720	5720	5720	0
548	20230731	101500	11737720	5720	5720	5720	5720	0
549	20230731	101400	11737720	5720	5720	5720	5720	0
550	20230731	101300	11737720	5720	5720	5720	5720	0
551	20230731	101200	11737720	5720	5720	5720	5720	0
552	20230731	101100	11737720	5720	5720	5720	5720	0
553	20230731	101000	11737720	5720	5720	5720	5720	0
554	20230731	100900	11737720	5720	5720	5720	5720	0
555	20230731	100800	11737720	5720	5720	5720	5720	0
556	20230731	100700	11737720	5720	5720	5720	5720	0
557	20230731	100600	11737720	5720	5720	5720	5720	0
558	20230731	100500	11737720	5720	5720	5720	5720	0
559	20230731	100400	11737720	5720	5720	5720	5720	0
560	20230731	100300	11737720	5720	5720	5720	5720	0
561	20230731	100200	11737720	5720	5720	5720	5720	0
562	20230731	100100	11737720	5720	5720	5720	5720	0
563	20230731	100000	11737720	5720	5720	5720	5720	0
564	20230731	095900	11737720	5720	5720	5720	5720	0
565	20230731	095800	11737720	5720	5720	5720	5720	4
566	20230731	095700	11714840	5720	5720	5720	5720	3
567	20230731	095600	11697680	5730	5730	5730	5730	0
568	20230731	095500	11697680	5730	5730	5730	5730	60
569	20230731	095400	11353880	5730	5730	5730	5730	0
570	20230731	095300	11353880	5730	5730	5730	5730	35
571	20230731	095200	11153330	5720	5720	5720	5720	27
572	20230731	095100	10998890	5710	5710	5710	5710	65
573	20230731	095000	10627740	5710	5710	5710	5710	0
574	20230731	094900	10627740	5710	5710	5710	5710	0
575	20230731	094800	10627740	5710	5710	5710	5710	300
576	20230731	094700	8914740	5710	5710	5710	5710	0
577	20230731	094600	8914740	5710	5710	5710	5710	0
578	20230731	094500	8914740	5710	5710	5710	5710	68
579	20230731	094400	8526460	5710	5710	5710	5710	0
580	20230731	094300	8526460	5710	5710	5710	5710	0
581	20230731	094200	8526460	5710	5710	5710	5710	0
582	20230731	094100	8526460	5710	5710	5710	5710	0
583	20230731	094000	8526460	5710	5700	5710	5700	120
584	20230731	093900	7842440	5700	5700	5700	5700	0
585	20230731	093800	7842440	5700	5700	5700	5700	0
586	20230731	093700	7842440	5700	5700	5700	5700	0
587	20230731	093600	7842440	5700	5700	5700	5700	1
588	20230731	093500	7836740	5680	5680	5680	5680	0
589	20230731	093400	7836740	5680	5680	5680	5680	0
590	20230731	093300	7836740	5680	5680	5680	5680	0
591	20230731	093200	7836740	5680	5680	5680	5680	0
592	20230731	093100	7836740	5680	5680	5680	5680	0
593	20230731	093000	7836740	5680	5680	5680	5680	0
594	20230731	092900	7836740	5680	5680	5680	5680	0
595	20230731	092800	7836740	5680	5680	5680	5680	0
596	20230731	092700	7836740	5680	5680	5680	5680	0
597	20230731	092600	7836740	5680	5680	5680	5680	0
598	20230731	092500	7836740	5680	5680	5680	5680	0
599	20230731	092400	7836740	5680	5680	5680	5680	1
600	20230731	092300	7831060	5660	5660	5660	5660	0
601	20230731	092200	7831060	5660	5660	5660	5660	0
602	20230731	092100	7831060	5660	5660	5660	5660	0
603	20230731	092000	7831060	5660	5660	5660	5660	0
604	20230731	091900	7831060	5660	5660	5660	5660	0
605	20230731	091800	7831060	5660	5660	5660	5660	0
606	20230731	091700	7831060	5660	5660	5660	5660	0
607	20230731	091600	7831060	5660	5660	5660	5660	0
608	20230731	091500	7831060	5660	5660	5660	5660	0
609	20230731	091400	7831060	5660	5670	5670	5660	638
610	20230731	091300	4218880	5670	5670	5670	5670	0
611	20230731	091200	4218880	5670	5670	5670	5670	18
612	20230731	091100	4116820	5660	5660	5660	5660	0
613	20230731	091000	4116820	5660	5660	5660	5660	0
614	20230731	090900	4116820	5660	5660	5660	5660	0
615	20230731	090800	4116820	5660	5660	5660	5660	106
616	20230731	090700	3516860	5660	5660	5660	5660	0
617	20230731	090600	3516860	5660	5660	5660	5660	36
618	20230731	090500	3313100	5660	5660	5660	5660	0
619	20230731	090400	3313100	5660	5660	5660	5660	4
620	20230731	090300	3290460	5660	5690	5690	5660	255
621	20230731	090200	1846800	5700	5700	5700	5700	0
622	20230731	090100	1846800	5700	5700	5700	5700	0
623	20230731	090000	1846800	5700	5700	5700	5700	324