KissMeData/106190/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195100	94836570	12770	12770	12770	12770	801
3	20230731	195000	94836570	12770	12770	12770	12770	0
4	20230731	194900	94836570	12770	12770	12770	12770	0
5	20230731	194800	94836570	12770	12770	12770	12770	0
6	20230731	194700	94836570	12770	12770	12770	12770	0
7	20230731	194600	94836570	12770	12770	12770	12770	0
8	20230731	194500	94836570	12770	12770	12770	12770	0
9	20230731	194400	94836570	12770	12770	12770	12770	0
10	20230731	194300	94836570	12770	12770	12770	12770	0
11	20230731	194200	94836570	12770	12770	12770	12770	0
12	20230731	194100	94836570	12770	12770	12770	12770	0
13	20230731	194000	94836570	12770	12770	12770	12770	0
14	20230731	193900	94836570	12770	12770	12770	12770	0
15	20230731	193800	94836570	12770	12770	12770	12770	0
16	20230731	193700	94836570	12770	12770	12770	12770	0
17	20230731	193600	94836570	12770	12770	12770	12770	0
18	20230731	193500	94836570	12770	12770	12770	12770	0
19	20230731	193400	94836570	12770	12770	12770	12770	0
20	20230731	193300	94836570	12770	12770	12770	12770	0
21	20230731	193200	94836570	12770	12770	12770	12770	0
22	20230731	193100	94836570	12770	12770	12770	12770	0
23	20230731	193000	94836570	12770	12770	12770	12770	0
24	20230731	192900	94836570	12770	12770	12770	12770	0
25	20230731	192800	94836570	12770	12770	12770	12770	0
26	20230731	192700	94836570	12770	12770	12770	12770	0
27	20230731	192600	94836570	12770	12770	12770	12770	0
28	20230731	192500	94836570	12770	12770	12770	12770	0
29	20230731	192400	94836570	12770	12770	12770	12770	0
30	20230731	192300	94836570	12770	12770	12770	12770	0
31	20230731	192200	94836570	12770	12770	12770	12770	0
32	20230731	192100	94836570	12770	12770	12770	12770	801
33	20230731	192000	94836570	12770	12770	12770	12770	0
34	20230731	191900	94836570	12770	12770	12770	12770	0
35	20230731	191800	94836570	12770	12770	12770	12770	0
36	20230731	191700	94836570	12770	12770	12770	12770	0
37	20230731	191600	94836570	12770	12770	12770	12770	0
38	20230731	191500	94836570	12770	12770	12770	12770	0
39	20230731	191400	94836570	12770	12770	12770	12770	0
40	20230731	191300	94836570	12770	12770	12770	12770	0
41	20230731	191200	94836570	12770	12770	12770	12770	0
42	20230731	191100	94836570	12770	12770	12770	12770	0
43	20230731	191000	94836570	12770	12770	12770	12770	0
44	20230731	190900	94836570	12770	12770	12770	12770	0
45	20230731	190800	94836570	12770	12770	12770	12770	0
46	20230731	190700	94836570	12770	12770	12770	12770	0
47	20230731	190600	94836570	12770	12770	12770	12770	0
48	20230731	190500	94836570	12770	12770	12770	12770	0
49	20230731	190400	94836570	12770	12770	12770	12770	0
50	20230731	190300	94836570	12770	12770	12770	12770	0
51	20230731	190200	94836570	12770	12770	12770	12770	0
52	20230731	190100	94836570	12770	12770	12770	12770	0
53	20230731	190000	94836570	12770	12770	12770	12770	0
54	20230731	185900	94836570	12770	12770	12770	12770	0
55	20230731	185800	94836570	12770	12770	12770	12770	0
56	20230731	185700	94836570	12770	12770	12770	12770	0
57	20230731	185600	94836570	12770	12770	12770	12770	0
58	20230731	185500	94836570	12770	12770	12770	12770	0
59	20230731	185400	94836570	12770	12770	12770	12770	0
60	20230731	185300	94836570	12770	12770	12770	12770	0
61	20230731	185200	94836570	12770	12770	12770	12770	0
62	20230731	185100	94836570	12770	12770	12770	12770	801
63	20230731	185000	94836570	12770	12770	12770	12770	0
64	20230731	184900	94836570	12770	12770	12770	12770	0
65	20230731	184800	94836570	12770	12770	12770	12770	0
66	20230731	184700	94836570	12770	12770	12770	12770	0
67	20230731	184600	94836570	12770	12770	12770	12770	0
68	20230731	184500	94836570	12770	12770	12770	12770	0
69	20230731	184400	94836570	12770	12770	12770	12770	0
70	20230731	184300	94836570	12770	12770	12770	12770	0
71	20230731	184200	94836570	12770	12770	12770	12770	0
72	20230731	184100	94836570	12770	12770	12770	12770	0
73	20230731	184000	94836570	12770	12770	12770	12770	0
74	20230731	183900	94836570	12770	12770	12770	12770	0
75	20230731	183800	94836570	12770	12770	12770	12770	0
76	20230731	183700	94836570	12770	12770	12770	12770	0
77	20230731	183600	94836570	12770	12770	12770	12770	0
78	20230731	183500	94836570	12770	12770	12770	12770	0
79	20230731	183400	94836570	12770	12770	12770	12770	0
80	20230731	183300	94836570	12770	12770	12770	12770	0
81	20230731	183200	94836570	12770	12770	12770	12770	0
82	20230731	183100	94836570	12770	12770	12770	12770	0
83	20230731	183000	94836570	12770	12770	12770	12770	0
84	20230731	182900	94836570	12770	12770	12770	12770	0
85	20230731	182800	94836570	12770	12770	12770	12770	0
86	20230731	182700	94836570	12770	12770	12770	12770	0
87	20230731	182600	94836570	12770	12770	12770	12770	0
88	20230731	182500	94836570	12770	12770	12770	12770	0
89	20230731	182400	94836570	12770	12770	12770	12770	0
90	20230731	182300	94836570	12770	12770	12770	12770	0
91	20230731	182200	94836570	12770	12770	12770	12770	0
92	20230731	182100	94836570	12770	12770	12770	12770	801
93	20230731	182000	94836570	12770	12770	12770	12770	0
94	20230731	181900	94836570	12770	12770	12770	12770	0
95	20230731	181800	94836570	12770	12770	12770	12770	0
96	20230731	181700	94836570	12770	12770	12770	12770	0
97	20230731	181600	94836570	12770	12770	12770	12770	0
98	20230731	181500	94836570	12770	12770	12770	12770	0
99	20230731	181400	94836570	12770	12770	12770	12770	0
100	20230731	181300	94836570	12770	12770	12770	12770	0
101	20230731	181200	94836570	12770	12770	12770	12770	0
102	20230731	181100	94836570	12770	12770	12770	12770	0
103	20230731	181000	94836570	12770	12770	12770	12770	0
104	20230731	180900	94836570	12770	12770	12770	12770	0
105	20230731	180800	94836570	12770	12770	12770	12770	0
106	20230731	180700	94836570	12770	12770	12770	12770	0
107	20230731	180600	94836570	12770	12770	12770	12770	0
108	20230731	180500	94836570	12770	12770	12770	12770	0
109	20230731	180400	94836570	12770	12770	12770	12770	0
110	20230731	180300	94836570	12770	12770	12770	12770	0
111	20230731	180200	94836570	12770	12770	12770	12770	0
112	20230731	180100	94836570	12770	12770	12770	12770	0
113	20230731	180000	94836570	12770	12770	12770	12770	0
114	20230731	175900	94836570	12770	12770	12770	12770	0
115	20230731	175800	94836570	12770	12770	12770	12770	0
116	20230731	175700	94836570	12770	12770	12770	12770	0
117	20230731	175600	94836570	12770	12770	12770	12770	0
118	20230731	175500	94836570	12770	12770	12770	12770	0
119	20230731	175400	94836570	12770	12770	12770	12770	0
120	20230731	175300	94836570	12770	12770	12770	12770	0
121	20230731	175200	94836570	12770	12770	12770	12770	0
122	20230731	175100	94836570	12770	12770	12770	12770	801
123	20230731	175000	94836570	12770	12770	12770	12770	0
124	20230731	174900	94836570	12770	12770	12770	12770	0
125	20230731	174800	94836570	12770	12770	12770	12770	0
126	20230731	174700	94836570	12770	12770	12770	12770	0
127	20230731	174600	94836570	12770	12770	12770	12770	0
128	20230731	174500	94836570	12770	12770	12770	12770	0
129	20230731	174400	94836570	12770	12770	12770	12770	0
130	20230731	174300	94836570	12770	12770	12770	12770	0
131	20230731	174200	94836570	12770	12770	12770	12770	0
132	20230731	174100	94836570	12770	12770	12770	12770	0
133	20230731	174000	94836570	12770	12770	12770	12770	0
134	20230731	173900	94836570	12770	12770	12770	12770	0
135	20230731	173800	94836570	12770	12770	12770	12770	0
136	20230731	173700	94836570	12770	12770	12770	12770	0
137	20230731	173600	94836570	12770	12770	12770	12770	0
138	20230731	173500	94836570	12770	12770	12770	12770	0
139	20230731	173400	94836570	12770	12770	12770	12770	0
140	20230731	173300	94836570	12770	12770	12770	12770	0
141	20230731	173200	94836570	12770	12770	12770	12770	0
142	20230731	173100	94836570	12770	12770	12770	12770	0
143	20230731	173000	94836570	12770	12770	12770	12770	0
144	20230731	172900	94836570	12770	12770	12770	12770	0
145	20230731	172800	94836570	12770	12770	12770	12770	0
146	20230731	172700	94836570	12770	12770	12770	12770	0
147	20230731	172600	94836570	12770	12770	12770	12770	0
148	20230731	172500	94836570	12770	12770	12770	12770	0
149	20230731	172400	94836570	12770	12770	12770	12770	0
150	20230731	172300	94836570	12770	12770	12770	12770	0
151	20230731	172200	94836570	12770	12770	12770	12770	0
152	20230731	172100	94836570	12770	12770	12770	12770	801
153	20230731	172000	94836570	12770	12770	12770	12770	0
154	20230731	171900	94836570	12770	12770	12770	12770	0
155	20230731	171800	94836570	12770	12770	12770	12770	0
156	20230731	171700	94836570	12770	12770	12770	12770	0
157	20230731	171600	94836570	12770	12770	12770	12770	0
158	20230731	171500	94836570	12770	12770	12770	12770	0
159	20230731	171400	94836570	12770	12770	12770	12770	0
160	20230731	171300	94836570	12770	12770	12770	12770	0
161	20230731	171200	94836570	12770	12770	12770	12770	0
162	20230731	171100	94836570	12770	12770	12770	12770	0
163	20230731	171000	94836570	12770	12770	12770	12770	0
164	20230731	170900	94836570	12770	12770	12770	12770	0
165	20230731	170800	94836570	12770	12770	12770	12770	0
166	20230731	170700	94836570	12770	12770	12770	12770	0
167	20230731	170600	94836570	12770	12770	12770	12770	0
168	20230731	170500	94836570	12770	12770	12770	12770	0
169	20230731	170400	94836570	12770	12770	12770	12770	0
170	20230731	170300	94836570	12770	12770	12770	12770	0
171	20230731	170200	94836570	12770	12770	12770	12770	0
172	20230731	170100	94836570	12770	12770	12770	12770	0
173	20230731	170000	94836570	12770	12770	12770	12770	0
174	20230731	165900	94836570	12770	12770	12770	12770	0
175	20230731	165800	94836570	12770	12770	12770	12770	0
176	20230731	165700	94836570	12770	12770	12770	12770	0
177	20230731	165600	94836570	12770	12770	12770	12770	0
178	20230731	165500	94836570	12770	12770	12770	12770	0
179	20230731	165400	94836570	12770	12770	12770	12770	0
180	20230731	165300	94836570	12770	12770	12770	12770	0
181	20230731	165200	94836570	12770	12770	12770	12770	0
182	20230731	165100	94836570	12770	12770	12770	12770	801
183	20230731	165000	94836570	12770	12770	12770	12770	0
184	20230731	164900	94836570	12770	12770	12770	12770	0
185	20230731	164800	94836570	12770	12770	12770	12770	0
186	20230731	164700	94836570	12770	12770	12770	12770	0
187	20230731	164600	94836570	12770	12770	12770	12770	0
188	20230731	164500	94836570	12770	12770	12770	12770	0
189	20230731	164400	94836570	12770	12770	12770	12770	0
190	20230731	164300	94836570	12770	12770	12770	12770	0
191	20230731	164200	94836570	12770	12770	12770	12770	0
192	20230731	164100	94836570	12770	12770	12770	12770	0
193	20230731	164000	94836570	12770	12770	12770	12770	0
194	20230731	163900	94836570	12770	12770	12770	12770	0
195	20230731	163800	94836570	12770	12770	12770	12770	0
196	20230731	163700	94836570	12770	12770	12770	12770	0
197	20230731	163600	94836570	12770	12770	12770	12770	0
198	20230731	163500	94836570	12770	12770	12770	12770	0
199	20230731	163400	94836570	12770	12770	12770	12770	0
200	20230731	163300	94836570	12770	12770	12770	12770	0
201	20230731	163200	94836570	12770	12770	12770	12770	0
202	20230731	163100	94836570	12770	12770	12770	12770	0
203	20230731	163000	94836570	12770	12770	12770	12770	0
204	20230731	162900	94836570	12770	12770	12770	12770	0
205	20230731	162800	94836570	12770	12770	12770	12770	0
206	20230731	162700	94836570	12770	12770	12770	12770	0
207	20230731	162600	94836570	12770	12770	12770	12770	0
208	20230731	162500	94836570	12770	12770	12770	12770	0
209	20230731	162400	94836570	12770	12770	12770	12770	0
210	20230731	162300	94836570	12770	12770	12770	12770	0
211	20230731	162200	94836570	12770	12770	12770	12770	0
212	20230731	162100	94836570	12770	12770	12770	12770	801
213	20230731	162000	94836570	12770	12770	12770	12770	0
214	20230731	161900	94836570	12770	12770	12770	12770	0
215	20230731	161800	94836570	12770	12770	12770	12770	0
216	20230731	161700	94836570	12770	12770	12770	12770	0
217	20230731	161600	94836570	12770	12770	12770	12770	0
218	20230731	161500	94836570	12770	12770	12770	12770	0
219	20230731	161400	94836570	12770	12770	12770	12770	0
220	20230731	161300	94836570	12770	12770	12770	12770	0
221	20230731	161200	94836570	12770	12770	12770	12770	0
222	20230731	161100	94836570	12770	12770	12770	12770	0
223	20230731	161000	94836570	12770	12770	12770	12770	0
224	20230731	160900	94836570	12770	12770	12770	12770	0
225	20230731	160800	94836570	12770	12770	12770	12770	0
226	20230731	160700	94836570	12770	12770	12770	12770	0
227	20230731	160600	94836570	12770	12770	12770	12770	0
228	20230731	160500	94836570	12770	12770	12770	12770	0
229	20230731	160400	94836570	12770	12770	12770	12770	0
230	20230731	160300	94836570	12770	12770	12770	12770	0
231	20230731	160200	94836570	12770	12770	12770	12770	0
232	20230731	160100	94836570	12770	12770	12770	12770	0
233	20230731	160000	94836570	12770	12770	12770	12770	0
234	20230731	155900	94836570	12770	12770	12770	12770	0
235	20230731	155800	94836570	12770	12770	12770	12770	0
236	20230731	155700	94836570	12770	12770	12770	12770	0
237	20230731	155600	94836570	12770	12770	12770	12770	0
238	20230731	155500	94836570	12770	12770	12770	12770	0
239	20230731	155400	94836570	12770	12770	12770	12770	0
240	20230731	155300	94836570	12770	12770	12770	12770	0
241	20230731	155200	94836570	12770	12770	12770	12770	0
242	20230731	155100	94836570	12770	12770	12770	12770	801
243	20230731	155000	94836570	12770	12770	12770	12770	0
244	20230731	154900	94836570	12770	12770	12770	12770	0
245	20230731	154800	94836570	12770	12770	12770	12770	0
246	20230731	154700	94836570	12770	12770	12770	12770	0
247	20230731	154600	94836570	12770	12770	12770	12770	0
248	20230731	154500	94836570	12770	12770	12770	12770	0
249	20230731	154400	94836570	12770	12770	12770	12770	0
250	20230731	154300	94836570	12770	12770	12770	12770	0
251	20230731	154200	94836570	12770	12770	12770	12770	0
252	20230731	154100	94836570	12770	12770	12770	12770	0
253	20230731	154000	94836570	12770	12770	12770	12770	0
254	20230731	153900	94836570	12770	12770	12770	12770	0
255	20230731	153800	94836570	12770	12770	12770	12770	0
256	20230731	153700	94836570	12770	12770	12770	12770	0
257	20230731	153600	94836570	12770	12770	12770	12770	0
258	20230731	153500	94836570	12770	12770	12770	12770	0
259	20230731	153400	94836570	12770	12770	12770	12770	0
260	20230731	153300	94836570	12770	12770	12770	12770	0
261	20230731	153200	94836570	12770	12770	12770	12770	0
262	20230731	153100	94836570	12770	12770	12770	12770	0
263	20230731	153000	94836570	12770	12770	12770	12770	801
264	20230731	152900	84607800	12670	12670	12670	12670	0
265	20230731	152800	84607800	12670	12670	12670	12670	0
266	20230731	152700	84607800	12670	12670	12670	12670	0
267	20230731	152600	84607800	12670	12670	12670	12670	0
268	20230731	152500	84607800	12670	12670	12670	12670	0
269	20230731	152400	84607800	12670	12670	12670	12670	0
270	20230731	152300	84607800	12670	12670	12670	12670	0
271	20230731	152200	84607800	12670	12670	12670	12670	0
272	20230731	152100	84607800	12670	12670	12670	12670	0
273	20230731	152000	84607800	12670	12670	12670	12670	0
274	20230731	151900	84607800	12670	12740	12740	12670	343
275	20230731	151800	80243390	12740	12740	12740	12740	0
276	20230731	151700	80243390	12740	12740	12740	12740	20
277	20230731	151600	79988590	12730	12730	12730	12730	21
278	20230731	151500	79721260	12710	12710	12710	12710	0
279	20230731	151400	79721260	12710	12710	12710	12710	0
280	20230731	151300	79721260	12710	12710	12710	12710	0
281	20230731	151200	79721260	12710	12710	12710	12710	0
282	20230731	151100	79721260	12710	12710	12710	12710	0
283	20230731	151000	79721260	12710	12710	12710	12710	73
284	20230731	150900	78793430	12690	12690	12690	12690	52
285	20230731	150800	78133550	12670	12670	12670	12670	0
286	20230731	150700	78133550	12670	12670	12670	12670	0
287	20230731	150600	78133550	12670	12670	12670	12670	0
288	20230731	150500	78133550	12670	12670	12670	12670	0
289	20230731	150400	78133550	12670	12670	12670	12670	0
290	20230731	150300	78133550	12670	12670	12670	12670	0
291	20230731	150200	78133550	12670	12670	12670	12670	0
292	20230731	150100	78133550	12670	12670	12670	12670	0
293	20230731	150000	78133550	12670	12670	12670	12670	0
294	20230731	145900	78133550	12670	12680	12680	12670	3
295	20230731	145800	78095520	12690	12690	12690	12690	0
296	20230731	145700	78095520	12690	12690	12690	12690	0
297	20230731	145600	78095520	12690	12700	12700	12690	262
298	20230731	145500	74770130	12700	12700	12700	12700	0
299	20230731	145400	74770130	12700	12700	12700	12700	0
300	20230731	145300	74770130	12700	12700	12700	12700	100
301	20230731	145200	73500130	12730	12730	12730	12730	30
302	20230731	145100	73118230	12730	12730	12730	12730	0
303	20230731	145000	73118230	12730	12730	12730	12730	0
304	20230731	144900	73118230	12730	12730	12730	12730	0
305	20230731	144800	73118230	12730	12730	12730	12730	0
306	20230731	144700	73118230	12730	12730	12730	12730	60
307	20230731	144600	72354430	12680	12680	12680	12680	0
308	20230731	144500	72354430	12680	12680	12680	12680	0
309	20230731	144400	72354430	12680	12680	12680	12680	0
310	20230731	144300	72354430	12680	12680	12680	12680	0
311	20230731	144200	72354430	12680	12680	12680	12680	0
312	20230731	144100	72354430	12680	12680	12680	12680	0
313	20230731	144000	72354430	12680	12680	12680	12680	0
314	20230731	143900	72354430	12680	12680	12680	12680	0
315	20230731	143800	72354430	12680	12680	12680	12680	0
316	20230731	143700	72354430	12680	12680	12680	12680	0
317	20230731	143600	72354430	12680	12680	12680	12680	0
318	20230731	143500	72354430	12680	12680	12680	12680	0
319	20230731	143400	72354430	12680	12680	12680	12680	0
320	20230731	143300	72354430	12680	12680	12680	12680	0
321	20230731	143200	72354430	12680	12680	12680	12680	0
322	20230731	143100	72354430	12680	12680	12680	12680	0
323	20230731	143000	72354430	12680	12680	12680	12680	0
324	20230731	142900	72354430	12680	12680	12680	12680	0
325	20230731	142800	72354430	12680	12680	12680	12680	0
326	20230731	142700	72354430	12680	12680	12680	12680	0
327	20230731	142600	72354430	12680	12680	12680	12680	427
328	20230731	142500	66940070	12680	12680	12680	12680	20
329	20230731	142400	66686470	12680	12680	12680	12680	0
330	20230731	142300	66686470	12680	12680	12680	12680	0
331	20230731	142200	66686470	12680	12680	12680	12680	5
332	20230731	142100	66623070	12680	12680	12680	12680	443
333	20230731	142000	61005830	12680	12680	12680	12680	0
334	20230731	141900	61005830	12680	12680	12680	12680	0
335	20230731	141800	61005830	12680	12680	12680	12680	0
336	20230731	141700	61005830	12680	12680	12680	12680	0
337	20230731	141600	61005830	12680	12680	12680	12680	0
338	20230731	141500	61005830	12680	12680	12680	12680	0
339	20230731	141400	61005830	12680	12680	12680	12680	0
340	20230731	141300	61005830	12680	12680	12680	12680	0
341	20230731	141200	61005830	12680	12680	12680	12680	0
342	20230731	141100	61005830	12680	12680	12680	12680	0
343	20230731	141000	61005830	12680	12680	12680	12680	0
344	20230731	140900	61005830	12680	12680	12680	12680	0
345	20230731	140800	61005830	12680	12680	12680	12680	0
346	20230731	140700	61005830	12680	12680	12680	12680	0
347	20230731	140600	61005830	12680	12680	12680	12680	0
348	20230731	140500	61005830	12680	12710	12710	12680	267
349	20230731	140400	57615720	12720	12720	12720	12720	0
350	20230731	140300	57615720	12720	12720	12720	12720	0
351	20230731	140200	57615720	12720	12720	12720	12720	0
352	20230731	140100	57615720	12720	12720	12720	12720	0
353	20230731	140000	57615720	12720	12720	12720	12720	0
354	20230731	135900	57615720	12720	12730	12730	12720	105
355	20230731	135800	56280090	12730	12730	12730	12730	0
356	20230731	135700	56280090	12730	12730	12730	12730	0
357	20230731	135600	56280090	12730	12730	12730	12730	0
358	20230731	135500	56280090	12730	12730	12730	12730	0
359	20230731	135400	56280090	12730	12730	12730	12730	0
360	20230731	135300	56280090	12730	12730	12730	12730	0
361	20230731	135200	56280090	12730	12730	12730	12730	0
362	20230731	135100	56280090	12730	12730	12730	12730	0
363	20230731	135000	56280090	12730	12730	12730	12730	0
364	20230731	134900	56280090	12730	12730	12730	12730	0
365	20230731	134800	56280090	12730	12730	12730	12730	54
366	20230731	134700	55592670	12780	12780	12780	12780	0
367	20230731	134600	55592670	12780	12780	12780	12780	0
368	20230731	134500	55592670	12780	12780	12780	12780	0
369	20230731	134400	55592670	12780	12780	12780	12780	0
370	20230731	134300	55592670	12780	12780	12780	12780	0
371	20230731	134200	55592670	12780	12780	12780	12780	0
372	20230731	134100	55592670	12780	12780	12780	12780	0
373	20230731	134000	55592670	12780	12780	12780	12780	1
374	20230731	133900	55579890	12780	12780	12780	12780	0
375	20230731	133800	55579890	12780	12780	12780	12780	0
376	20230731	133700	55579890	12780	12780	12780	12780	0
377	20230731	133600	55579890	12780	12780	12780	12780	0
378	20230731	133500	55579890	12780	12780	12780	12780	0
379	20230731	133400	55579890	12780	12780	12780	12780	0
380	20230731	133300	55579890	12780	12780	12780	12780	0
381	20230731	133200	55579890	12780	12780	12780	12780	0
382	20230731	133100	55579890	12780	12780	12780	12780	0
383	20230731	133000	55579890	12780	12780	12780	12780	0
384	20230731	132900	55579890	12780	12780	12780	12780	0
385	20230731	132800	55579890	12780	12780	12780	12780	0
386	20230731	132700	55579890	12780	12780	12780	12780	0
387	20230731	132600	55579890	12780	12780	12780	12780	0
388	20230731	132500	55579890	12780	12780	12780	12780	0
389	20230731	132400	55579890	12780	12780	12780	12780	0
390	20230731	132300	55579890	12780	12780	12780	12780	0
391	20230731	132200	55579890	12780	12780	12780	12780	0
392	20230731	132100	55579890	12780	12780	12780	12780	0
393	20230731	132000	55579890	12780	12780	12780	12780	0
394	20230731	131900	55579890	12780	12780	12780	12780	0
395	20230731	131800	55579890	12780	12780	12780	12780	0
396	20230731	131700	55579890	12780	12780	12780	12780	0
397	20230731	131600	55579890	12780	12780	12780	12780	0
398	20230731	131500	55579890	12780	12780	12780	12780	0
399	20230731	131400	55579890	12780	12780	12780	12780	0
400	20230731	131300	55579890	12780	12780	12780	12780	0
401	20230731	131200	55579890	12780	12780	12780	12780	0
402	20230731	131100	55579890	12780	12780	12780	12780	0
403	20230731	131000	55579890	12780	12780	12780	12780	1
404	20230731	130900	55567110	12710	12710	12710	12710	0
405	20230731	130800	55567110	12710	12710	12710	12710	0
406	20230731	130700	55567110	12710	12710	12710	12710	0
407	20230731	130600	55567110	12710	12710	12710	12710	0
408	20230731	130500	55567110	12710	12710	12710	12710	0
409	20230731	130400	55567110	12710	12710	12710	12710	0
410	20230731	130300	55567110	12710	12710	12710	12710	0
411	20230731	130200	55567110	12710	12710	12710	12710	0
412	20230731	130100	55567110	12710	12710	12710	12710	0
413	20230731	130000	55567110	12710	12710	12710	12710	0
414	20230731	125900	55567110	12710	12710	12710	12710	0
415	20230731	125800	55567110	12710	12710	12710	12710	0
416	20230731	125700	55567110	12710	12710	12710	12710	0
417	20230731	125600	55567110	12710	12710	12710	12710	0
418	20230731	125500	55567110	12710	12710	12710	12710	0
419	20230731	125400	55567110	12710	12710	12710	12710	0
420	20230731	125300	55567110	12710	12710	12710	12710	0
421	20230731	125200	55567110	12710	12710	12710	12710	0
422	20230731	125100	55567110	12710	12710	12710	12710	0
423	20230731	125000	55567110	12710	12710	12710	12710	0
424	20230731	124900	55567110	12710	12710	12710	12710	50
425	20230731	124800	54931610	12710	12710	12710	12710	0
426	20230731	124700	54931610	12710	12710	12710	12710	0
427	20230731	124600	54931610	12710	12710	12710	12710	0
428	20230731	124500	54931610	12710	12710	12710	12710	0
429	20230731	124400	54931610	12710	12710	12710	12710	0
430	20230731	124300	54931610	12710	12710	12710	12710	0
431	20230731	124200	54931610	12710	12710	12710	12710	0
432	20230731	124100	54931610	12710	12710	12710	12710	0
433	20230731	124000	54931610	12710	12710	12710	12710	0
434	20230731	123900	54931610	12710	12710	12710	12710	0
435	20230731	123800	54931610	12710	12710	12710	12710	0
436	20230731	123700	54931610	12710	12710	12710	12710	1
437	20230731	123600	54918900	12850	12850	12850	12850	0
438	20230731	123500	54918900	12850	12850	12850	12850	0
439	20230731	123400	54918900	12850	12850	12850	12850	0
440	20230731	123300	54918900	12850	12850	12850	12850	0
441	20230731	123200	54918900	12850	12850	12850	12850	0
442	20230731	123100	54918900	12850	12850	12850	12850	0
443	20230731	123000	54918900	12850	12850	12850	12850	0
444	20230731	122900	54918900	12850	12850	12850	12850	0
445	20230731	122800	54918900	12850	12850	12850	12850	0
446	20230731	122700	54918900	12850	12850	12850	12850	0
447	20230731	122600	54918900	12850	12850	12850	12850	0
448	20230731	122500	54918900	12850	12850	12850	12850	0
449	20230731	122400	54918900	12850	12850	12850	12850	0
450	20230731	122300	54918900	12850	12850	12850	12850	0
451	20230731	122200	54918900	12850	12850	12850	12850	0
452	20230731	122100	54918900	12850	12850	12850	12850	0
453	20230731	122000	54918900	12850	12850	12850	12850	0
454	20230731	121900	54918900	12850	12850	12850	12850	1
455	20230731	121800	54906050	12810	12810	12810	12810	0
456	20230731	121700	54906050	12810	12810	12810	12810	0
457	20230731	121600	54906050	12810	12810	12810	12810	0
458	20230731	121500	54906050	12810	12810	12810	12810	4
459	20230731	121400	54854810	12810	12810	12810	12810	0
460	20230731	121300	54854810	12810	12810	12810	12810	0
461	20230731	121200	54854810	12810	12810	12810	12810	52
462	20230731	121100	54188690	12810	12810	12810	12810	0
463	20230731	121000	54188690	12810	12810	12810	12810	0
464	20230731	120900	54188690	12810	12810	12810	12810	0
465	20230731	120800	54188690	12810	12810	12810	12810	0
466	20230731	120700	54188690	12810	12810	12810	12810	0
467	20230731	120600	54188690	12810	12810	12810	12810	0
468	20230731	120500	54188690	12810	12810	12810	12810	0
469	20230731	120400	54188690	12810	12810	12810	12810	0
470	20230731	120300	54188690	12810	12810	12810	12810	0
471	20230731	120200	54188690	12810	12810	12810	12810	0
472	20230731	120100	54188690	12810	12810	12810	12810	1
473	20230731	120000	54175880	12790	12790	12790	12790	0
474	20230731	115900	54175880	12790	12790	12790	12790	0
475	20230731	115800	54175880	12790	12790	12790	12790	0
476	20230731	115700	54175880	12790	12790	12790	12790	0
477	20230731	115600	54175880	12790	12790	12790	12790	0
478	20230731	115500	54175880	12790	12790	12790	12790	0
479	20230731	115400	54175880	12790	12790	12790	12790	0
480	20230731	115300	54175880	12790	12790	12790	12790	0
481	20230731	115200	54175880	12790	12790	12790	12790	0
482	20230731	115100	54175880	12790	12790	12790	12790	0
483	20230731	115000	54175880	12790	12790	12790	12790	0
484	20230731	114900	54175880	12790	12790	12790	12790	0
485	20230731	114800	54175880	12790	12790	12790	12790	0
486	20230731	114700	54175880	12790	12790	12790	12790	0
487	20230731	114600	54175880	12790	12790	12790	12790	90
488	20230731	114500	53024780	12790	12790	12790	12790	0
489	20230731	114400	53024780	12790	12790	12790	12790	0
490	20230731	114300	53024780	12790	12790	12790	12790	0
491	20230731	114200	53024780	12790	12790	12790	12790	0
492	20230731	114100	53024780	12790	12790	12790	12790	0
493	20230731	114000	53024780	12790	12790	12790	12790	0
494	20230731	113900	53024780	12790	12790	12790	12790	0
495	20230731	113800	53024780	12790	12790	12790	12790	0
496	20230731	113700	53024780	12790	12790	12790	12790	0
497	20230731	113600	53024780	12790	12790	12790	12790	0
498	20230731	113500	53024780	12790	12790	12790	12790	0
499	20230731	113400	53024780	12790	12790	12790	12790	0
500	20230731	113300	53024780	12790	12790	12790	12790	0
501	20230731	113200	53024780	12790	12790	12790	12790	0
502	20230731	113100	53024780	12790	12790	12790	12790	0
503	20230731	113000	53024780	12790	12790	12790	12790	0
504	20230731	112900	53024780	12790	12790	12790	12790	0
505	20230731	112800	53024780	12790	12790	12790	12790	0
506	20230731	112700	53024780	12790	12790	12790	12790	0
507	20230731	112600	53024780	12790	12790	12790	12790	0
508	20230731	112500	53024780	12790	12790	12790	12790	0
509	20230731	112400	53024780	12790	12790	12790	12790	0
510	20230731	112300	53024780	12790	12790	12790	12790	0
511	20230731	112200	53024780	12790	12790	12790	12790	1
512	20230731	112100	53011990	12700	12700	12700	12700	0
513	20230731	112000	53011990	12700	12700	12700	12700	0
514	20230731	111900	53011990	12700	12700	12700	12700	0
515	20230731	111800	53011990	12700	12700	12700	12700	0
516	20230731	111700	53011990	12700	12710	12710	12700	1200
517	20230731	111600	37769050	12800	12760	12800	12710	1700
518	20230731	111500	16121230	12800	12800	12800	12760	114
519	20230731	111400	14662630	12800	12800	12800	12800	1
520	20230731	111300	14649830	12800	12800	12800	12800	38
521	20230731	111200	14163430	12800	12800	12800	12800	0
522	20230731	111100	14163430	12800	12800	12800	12800	57
523	20230731	111000	13433830	12800	12800	12800	12800	200
524	20230731	110900	10873830	12880	12880	12880	12880	0
525	20230731	110800	10873830	12880	12880	12880	12880	0
526	20230731	110700	10873830	12880	12880	12880	12880	0
527	20230731	110600	10873830	12880	12880	12880	12880	0
528	20230731	110500	10873830	12880	12880	12880	12880	0
529	20230731	110400	10873830	12880	12880	12880	12880	0
530	20230731	110300	10873830	12880	12880	12880	12880	0
531	20230731	110200	10873830	12880	12880	12880	12880	0
532	20230731	110100	10873830	12880	12880	12880	12880	0
533	20230731	110000	10873830	12880	12880	12880	12880	0
534	20230731	105900	10873830	12880	12880	12880	12880	0
535	20230731	105800	10873830	12880	12880	12880	12880	0
536	20230731	105700	10873830	12880	12880	12880	12880	0
537	20230731	105600	10873830	12880	12880	12880	12880	0
538	20230731	105500	10873830	12880	12880	12880	12880	0
539	20230731	105400	10873830	12880	12880	12880	12880	0
540	20230731	105300	10873830	12880	12880	12880	12880	0
541	20230731	105200	10873830	12880	12880	12880	12880	0
542	20230731	105100	10873830	12880	12880	12880	12880	0
543	20230731	105000	10873830	12880	12880	12880	12880	0
544	20230731	104900	10873830	12880	12880	12880	12880	0
545	20230731	104800	10873830	12880	12880	12880	12880	0
546	20230731	104700	10873830	12880	12880	12880	12880	0
547	20230731	104600	10873830	12880	12880	12880	12880	0
548	20230731	104500	10873830	12880	12880	12880	12880	0
549	20230731	104400	10873830	12880	12880	12880	12880	0
550	20230731	104300	10873830	12880	12880	12880	12880	0
551	20230731	104200	10873830	12880	12880	12880	12880	0
552	20230731	104100	10873830	12880	12880	12880	12880	0
553	20230731	104000	10873830	12880	12880	12880	12880	0
554	20230731	103900	10873830	12880	12880	12880	12880	0
555	20230731	103800	10873830	12880	12880	12880	12880	0
556	20230731	103700	10873830	12880	12880	12880	12880	0
557	20230731	103600	10873830	12880	12880	12880	12880	0
558	20230731	103500	10873830	12880	12880	12880	12880	0
559	20230731	103400	10873830	12880	12880	12880	12880	0
560	20230731	103300	10873830	12880	12880	12880	12880	0
561	20230731	103200	10873830	12880	12880	12880	12880	0
562	20230731	103100	10873830	12880	12880	12880	12880	0
563	20230731	103000	10873830	12880	12880	12880	12880	0
564	20230731	102900	10873830	12880	12880	12880	12880	0
565	20230731	102800	10873830	12880	12880	12880	12880	0
566	20230731	102700	10873830	12880	12880	12880	12880	0
567	20230731	102600	10873830	12880	12880	12880	12880	0
568	20230731	102500	10873830	12880	12880	12880	12880	1
569	20230731	102400	10860950	12700	12700	12700	12700	0
570	20230731	102300	10860950	12700	12770	12770	12700	62
571	20230731	102200	10072470	12890	12890	12890	12890	0
572	20230731	102100	10072470	12890	12890	12890	12890	0
573	20230731	102000	10072470	12890	12890	12890	12890	0
574	20230731	101900	10072470	12890	12890	12890	12890	0
575	20230731	101800	10072470	12890	12890	12890	12890	0
576	20230731	101700	10072470	12890	12890	12890	12890	0
577	20230731	101600	10072470	12890	12890	12890	12890	0
578	20230731	101500	10072470	12890	12890	12890	12890	0
579	20230731	101400	10072470	12890	12890	12890	12890	0
580	20230731	101300	10072470	12890	12890	12890	12890	0
581	20230731	101200	10072470	12890	12890	12890	12890	0
582	20230731	101100	10072470	12890	12890	12890	12890	0
583	20230731	101000	10072470	12890	12890	12890	12890	0
584	20230731	100900	10072470	12890	12890	12890	12890	0
585	20230731	100800	10072470	12890	12890	12890	12890	0
586	20230731	100700	10072470	12890	12890	12890	12890	0
587	20230731	100600	10072470	12890	12890	12890	12890	0
588	20230731	100500	10072470	12890	12890	12890	12890	0
589	20230731	100400	10072470	12890	12890	12890	12890	0
590	20230731	100300	10072470	12890	12890	12890	12890	0
591	20230731	100200	10072470	12890	12890	12890	12890	0
592	20230731	100100	10072470	12890	12890	12890	12890	0
593	20230731	100000	10072470	12890	12890	12890	12890	0
594	20230731	095900	10072470	12890	12890	12890	12890	0
595	20230731	095800	10072470	12890	12890	12890	12890	0
596	20230731	095700	10072470	12890	12890	12890	12890	0
597	20230731	095600	10072470	12890	12890	12890	12890	0
598	20230731	095500	10072470	12890	12890	12890	12890	0
599	20230731	095400	10072470	12890	12890	12890	12890	0
600	20230731	095300	10072470	12890	12890	12890	12890	0
601	20230731	095200	10072470	12890	12880	12890	12880	2
602	20230731	095100	10046700	12770	12770	12770	12770	0
603	20230731	095000	10046700	12770	12770	12770	12770	0
604	20230731	094900	10046700	12770	12770	12770	12770	0
605	20230731	094800	10046700	12770	12770	12770	12770	0
606	20230731	094700	10046700	12770	12770	12770	12770	0
607	20230731	094600	10046700	12770	12770	12770	12770	0
608	20230731	094500	10046700	12770	12770	12770	12770	0
609	20230731	094400	10046700	12770	12770	12770	12770	0
610	20230731	094300	10046700	12770	12770	12770	12770	0
611	20230731	094200	10046700	12770	12770	12770	12770	0
612	20230731	094100	10046700	12770	12770	12770	12770	0
613	20230731	094000	10046700	12770	12770	12770	12770	0
614	20230731	093900	10046700	12770	12770	12770	12770	0
615	20230731	093800	10046700	12770	12770	12770	12770	0
616	20230731	093700	10046700	12770	12770	12770	12770	0
617	20230731	093600	10046700	12770	12770	12770	12770	63
618	20230731	093500	9242190	12770	12770	12770	12770	0
619	20230731	093400	9242190	12770	12770	12770	12770	0
620	20230731	093300	9242190	12770	12770	12770	12770	0
621	20230731	093200	9242190	12770	12770	12770	12770	0
622	20230731	093100	9242190	12770	12770	12770	12770	0
623	20230731	093000	9242190	12770	12770	12770	12770	0
624	20230731	092900	9242190	12770	12770	12770	12770	0
625	20230731	092800	9242190	12770	12770	12770	12770	0
626	20230731	092700	9242190	12770	12770	12770	12770	79
627	20230731	092600	8233360	12880	12880	12880	12880	0
628	20230731	092500	8233360	12880	12880	12880	12880	0
629	20230731	092400	8233360	12880	12880	12880	12880	0
630	20230731	092300	8233360	12880	12880	12880	12880	0
631	20230731	092200	8233360	12880	12880	12880	12880	1
632	20230731	092100	8220480	12770	12770	12770	12770	31
633	20230731	092000	7824610	12770	12770	12770	12770	10
634	20230731	091900	7696910	12930	12930	12930	12930	0
635	20230731	091800	7696910	12930	12930	12930	12930	0
636	20230731	091700	7696910	12930	12930	12930	12930	0
637	20230731	091600	7696910	12930	12930	12930	12930	0
638	20230731	091500	7696910	12930	12930	12930	12930	0
639	20230731	091400	7696910	12930	12930	12930	12930	0
640	20230731	091300	7696910	12930	12930	12930	12930	0
641	20230731	091200	7696910	12930	12900	12930	12900	100
642	20230731	091100	6404580	12900	12900	12900	12900	0
643	20230731	091000	6404580	12900	12900	12900	12900	0
644	20230731	090900	6404580	12900	12900	12900	12900	0
645	20230731	090800	6404580	12900	12900	12900	12900	0
646	20230731	090700	6404580	12900	12900	12900	12900	0
647	20230731	090600	6404580	12900	12900	12900	12900	15
648	20230731	090500	6211080	12780	12780	12780	12780	0
649	20230731	090400	6211080	12780	12780	12780	12780	0
650	20230731	090300	6211080	12780	12780	12780	12780	0
651	20230731	090200	6211080	12780	12780	12780	12780	0
652	20230731	090100	6211080	12780	12780	12780	12780	0
653	20230731	090000	6211080	12780	12930	12930	12780	481