KissMeData/434190/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205700	14916140	9530	9530	9530	9530	2
3	20230731	205600	14916140	9530	9530	9530	9530	0
4	20230731	205500	14916140	9530	9530	9530	9530	0
5	20230731	205400	14916140	9530	9530	9530	9530	0
6	20230731	205300	14916140	9530	9530	9530	9530	0
7	20230731	205200	14916140	9530	9530	9530	9530	0
8	20230731	205100	14916140	9530	9530	9530	9530	0
9	20230731	205000	14916140	9530	9530	9530	9530	0
10	20230731	204900	14916140	9530	9530	9530	9530	0
11	20230731	204800	14916140	9530	9530	9530	9530	0
12	20230731	204700	14916140	9530	9530	9530	9530	0
13	20230731	204600	14916140	9530	9530	9530	9530	0
14	20230731	204500	14916140	9530	9530	9530	9530	0
15	20230731	204400	14916140	9530	9530	9530	9530	0
16	20230731	204300	14916140	9530	9530	9530	9530	0
17	20230731	204200	14916140	9530	9530	9530	9530	0
18	20230731	204100	14916140	9530	9530	9530	9530	0
19	20230731	204000	14916140	9530	9530	9530	9530	0
20	20230731	203900	14916140	9530	9530	9530	9530	0
21	20230731	203800	14916140	9530	9530	9530	9530	0
22	20230731	203700	14916140	9530	9530	9530	9530	0
23	20230731	203600	14916140	9530	9530	9530	9530	0
24	20230731	203500	14916140	9530	9530	9530	9530	0
25	20230731	203400	14916140	9530	9530	9530	9530	0
26	20230731	203300	14916140	9530	9530	9530	9530	0
27	20230731	203200	14916140	9530	9530	9530	9530	0
28	20230731	203100	14916140	9530	9530	9530	9530	0
29	20230731	203000	14916140	9530	9530	9530	9530	0
30	20230731	202900	14916140	9530	9530	9530	9530	0
31	20230731	202800	14916140	9530	9530	9530	9530	0
32	20230731	202700	14916140	9530	9530	9530	9530	2
33	20230731	202600	14916140	9530	9530	9530	9530	0
34	20230731	202500	14916140	9530	9530	9530	9530	0
35	20230731	202400	14916140	9530	9530	9530	9530	0
36	20230731	202300	14916140	9530	9530	9530	9530	0
37	20230731	202200	14916140	9530	9530	9530	9530	0
38	20230731	202100	14916140	9530	9530	9530	9530	0
39	20230731	202000	14916140	9530	9530	9530	9530	0
40	20230731	201900	14916140	9530	9530	9530	9530	0
41	20230731	201800	14916140	9530	9530	9530	9530	0
42	20230731	201700	14916140	9530	9530	9530	9530	0
43	20230731	201600	14916140	9530	9530	9530	9530	0
44	20230731	201500	14916140	9530	9530	9530	9530	0
45	20230731	201400	14916140	9530	9530	9530	9530	0
46	20230731	201300	14916140	9530	9530	9530	9530	0
47	20230731	201200	14916140	9530	9530	9530	9530	0
48	20230731	201100	14916140	9530	9530	9530	9530	0
49	20230731	201000	14916140	9530	9530	9530	9530	0
50	20230731	200900	14916140	9530	9530	9530	9530	0
51	20230731	200800	14916140	9530	9530	9530	9530	0
52	20230731	200700	14916140	9530	9530	9530	9530	0
53	20230731	200600	14916140	9530	9530	9530	9530	0
54	20230731	200500	14916140	9530	9530	9530	9530	0
55	20230731	200400	14916140	9530	9530	9530	9530	0
56	20230731	200300	14916140	9530	9530	9530	9530	0
57	20230731	200200	14916140	9530	9530	9530	9530	0
58	20230731	200100	14916140	9530	9530	9530	9530	0
59	20230731	200000	14916140	9530	9530	9530	9530	0
60	20230731	195900	14916140	9530	9530	9530	9530	0
61	20230731	195800	14916140	9530	9530	9530	9530	0
62	20230731	195700	14916140	9530	9530	9530	9530	2
63	20230731	195600	14916140	9530	9530	9530	9530	0
64	20230731	195500	14916140	9530	9530	9530	9530	0
65	20230731	195400	14916140	9530	9530	9530	9530	0
66	20230731	195300	14916140	9530	9530	9530	9530	0
67	20230731	195200	14916140	9530	9530	9530	9530	0
68	20230731	195100	14916140	9530	9530	9530	9530	0
69	20230731	195000	14916140	9530	9530	9530	9530	0
70	20230731	194900	14916140	9530	9530	9530	9530	0
71	20230731	194800	14916140	9530	9530	9530	9530	0
72	20230731	194700	14916140	9530	9530	9530	9530	0
73	20230731	194600	14916140	9530	9530	9530	9530	0
74	20230731	194500	14916140	9530	9530	9530	9530	0
75	20230731	194400	14916140	9530	9530	9530	9530	0
76	20230731	194300	14916140	9530	9530	9530	9530	0
77	20230731	194200	14916140	9530	9530	9530	9530	0
78	20230731	194100	14916140	9530	9530	9530	9530	0
79	20230731	194000	14916140	9530	9530	9530	9530	0
80	20230731	193900	14916140	9530	9530	9530	9530	0
81	20230731	193800	14916140	9530	9530	9530	9530	0
82	20230731	193700	14916140	9530	9530	9530	9530	0
83	20230731	193600	14916140	9530	9530	9530	9530	0
84	20230731	193500	14916140	9530	9530	9530	9530	0
85	20230731	193400	14916140	9530	9530	9530	9530	0
86	20230731	193300	14916140	9530	9530	9530	9530	0
87	20230731	193200	14916140	9530	9530	9530	9530	0
88	20230731	193100	14916140	9530	9530	9530	9530	0
89	20230731	193000	14916140	9530	9530	9530	9530	0
90	20230731	192900	14916140	9530	9530	9530	9530	0
91	20230731	192800	14916140	9530	9530	9530	9530	0
92	20230731	192700	14916140	9530	9530	9530	9530	2
93	20230731	192600	14916140	9530	9530	9530	9530	0
94	20230731	192500	14916140	9530	9530	9530	9530	0
95	20230731	192400	14916140	9530	9530	9530	9530	0
96	20230731	192300	14916140	9530	9530	9530	9530	0
97	20230731	192200	14916140	9530	9530	9530	9530	0
98	20230731	192100	14916140	9530	9530	9530	9530	0
99	20230731	192000	14916140	9530	9530	9530	9530	0
100	20230731	191900	14916140	9530	9530	9530	9530	0
101	20230731	191800	14916140	9530	9530	9530	9530	0
102	20230731	191700	14916140	9530	9530	9530	9530	0
103	20230731	191600	14916140	9530	9530	9530	9530	0
104	20230731	191500	14916140	9530	9530	9530	9530	0
105	20230731	191400	14916140	9530	9530	9530	9530	0
106	20230731	191300	14916140	9530	9530	9530	9530	0
107	20230731	191200	14916140	9530	9530	9530	9530	0
108	20230731	191100	14916140	9530	9530	9530	9530	0
109	20230731	191000	14916140	9530	9530	9530	9530	0
110	20230731	190900	14916140	9530	9530	9530	9530	0
111	20230731	190800	14916140	9530	9530	9530	9530	0
112	20230731	190700	14916140	9530	9530	9530	9530	0
113	20230731	190600	14916140	9530	9530	9530	9530	0
114	20230731	190500	14916140	9530	9530	9530	9530	0
115	20230731	190400	14916140	9530	9530	9530	9530	0
116	20230731	190300	14916140	9530	9530	9530	9530	0
117	20230731	190200	14916140	9530	9530	9530	9530	0
118	20230731	190100	14916140	9530	9530	9530	9530	0
119	20230731	190000	14916140	9530	9530	9530	9530	0
120	20230731	185900	14916140	9530	9530	9530	9530	0
121	20230731	185800	14916140	9530	9530	9530	9530	0
122	20230731	185700	14916140	9530	9530	9530	9530	2
123	20230731	185600	14916140	9530	9530	9530	9530	0
124	20230731	185500	14916140	9530	9530	9530	9530	0
125	20230731	185400	14916140	9530	9530	9530	9530	0
126	20230731	185300	14916140	9530	9530	9530	9530	0
127	20230731	185200	14916140	9530	9530	9530	9530	0
128	20230731	185100	14916140	9530	9530	9530	9530	0
129	20230731	185000	14916140	9530	9530	9530	9530	0
130	20230731	184900	14916140	9530	9530	9530	9530	0
131	20230731	184800	14916140	9530	9530	9530	9530	0
132	20230731	184700	14916140	9530	9530	9530	9530	0
133	20230731	184600	14916140	9530	9530	9530	9530	0
134	20230731	184500	14916140	9530	9530	9530	9530	0
135	20230731	184400	14916140	9530	9530	9530	9530	0
136	20230731	184300	14916140	9530	9530	9530	9530	0
137	20230731	184200	14916140	9530	9530	9530	9530	0
138	20230731	184100	14916140	9530	9530	9530	9530	0
139	20230731	184000	14916140	9530	9530	9530	9530	0
140	20230731	183900	14916140	9530	9530	9530	9530	0
141	20230731	183800	14916140	9530	9530	9530	9530	0
142	20230731	183700	14916140	9530	9530	9530	9530	0
143	20230731	183600	14916140	9530	9530	9530	9530	0
144	20230731	183500	14916140	9530	9530	9530	9530	0
145	20230731	183400	14916140	9530	9530	9530	9530	0
146	20230731	183300	14916140	9530	9530	9530	9530	0
147	20230731	183200	14916140	9530	9530	9530	9530	0
148	20230731	183100	14916140	9530	9530	9530	9530	0
149	20230731	183000	14916140	9530	9530	9530	9530	0
150	20230731	182900	14916140	9530	9530	9530	9530	0
151	20230731	182800	14916140	9530	9530	9530	9530	0
152	20230731	182700	14916140	9530	9530	9530	9530	2
153	20230731	182600	14916140	9530	9530	9530	9530	0
154	20230731	182500	14916140	9530	9530	9530	9530	0
155	20230731	182400	14916140	9530	9530	9530	9530	0
156	20230731	182300	14916140	9530	9530	9530	9530	0
157	20230731	182200	14916140	9530	9530	9530	9530	0
158	20230731	182100	14916140	9530	9530	9530	9530	0
159	20230731	182000	14916140	9530	9530	9530	9530	0
160	20230731	181900	14916140	9530	9530	9530	9530	0
161	20230731	181800	14916140	9530	9530	9530	9530	0
162	20230731	181700	14916140	9530	9530	9530	9530	0
163	20230731	181600	14916140	9530	9530	9530	9530	0
164	20230731	181500	14916140	9530	9530	9530	9530	0
165	20230731	181400	14916140	9530	9530	9530	9530	0
166	20230731	181300	14916140	9530	9530	9530	9530	0
167	20230731	181200	14916140	9530	9530	9530	9530	0
168	20230731	181100	14916140	9530	9530	9530	9530	0
169	20230731	181000	14916140	9530	9530	9530	9530	0
170	20230731	180900	14916140	9530	9530	9530	9530	0
171	20230731	180800	14916140	9530	9530	9530	9530	0
172	20230731	180700	14916140	9530	9530	9530	9530	0
173	20230731	180600	14916140	9530	9530	9530	9530	0
174	20230731	180500	14916140	9530	9530	9530	9530	0
175	20230731	180400	14916140	9530	9530	9530	9530	0
176	20230731	180300	14916140	9530	9530	9530	9530	0
177	20230731	180200	14916140	9530	9530	9530	9530	0
178	20230731	180100	14916140	9530	9530	9530	9530	0
179	20230731	180000	14916140	9530	9530	9530	9530	0
180	20230731	175900	14916140	9530	9530	9530	9530	0
181	20230731	175800	14916140	9530	9530	9530	9530	0
182	20230731	175700	14916140	9530	9530	9530	9530	2
183	20230731	175600	14916140	9530	9530	9530	9530	0
184	20230731	175500	14916140	9530	9530	9530	9530	0
185	20230731	175400	14916140	9530	9530	9530	9530	0
186	20230731	175300	14916140	9530	9530	9530	9530	0
187	20230731	175200	14916140	9530	9530	9530	9530	0
188	20230731	175100	14916140	9530	9530	9530	9530	0
189	20230731	175000	14916140	9530	9530	9530	9530	0
190	20230731	174900	14916140	9530	9530	9530	9530	0
191	20230731	174800	14916140	9530	9530	9530	9530	0
192	20230731	174700	14916140	9530	9530	9530	9530	0
193	20230731	174600	14916140	9530	9530	9530	9530	0
194	20230731	174500	14916140	9530	9530	9530	9530	0
195	20230731	174400	14916140	9530	9530	9530	9530	0
196	20230731	174300	14916140	9530	9530	9530	9530	0
197	20230731	174200	14916140	9530	9530	9530	9530	0
198	20230731	174100	14916140	9530	9530	9530	9530	0
199	20230731	174000	14916140	9530	9530	9530	9530	0
200	20230731	173900	14916140	9530	9530	9530	9530	0
201	20230731	173800	14916140	9530	9530	9530	9530	0
202	20230731	173700	14916140	9530	9530	9530	9530	0
203	20230731	173600	14916140	9530	9530	9530	9530	0
204	20230731	173500	14916140	9530	9530	9530	9530	0
205	20230731	173400	14916140	9530	9530	9530	9530	0
206	20230731	173300	14916140	9530	9530	9530	9530	0
207	20230731	173200	14916140	9530	9530	9530	9530	0
208	20230731	173100	14916140	9530	9530	9530	9530	0
209	20230731	173000	14916140	9530	9530	9530	9530	0
210	20230731	172900	14916140	9530	9530	9530	9530	0
211	20230731	172800	14916140	9530	9530	9530	9530	0
212	20230731	172700	14916140	9530	9530	9530	9530	2
213	20230731	172600	14916140	9530	9530	9530	9530	0
214	20230731	172500	14916140	9530	9530	9530	9530	0
215	20230731	172400	14916140	9530	9530	9530	9530	0
216	20230731	172300	14916140	9530	9530	9530	9530	0
217	20230731	172200	14916140	9530	9530	9530	9530	0
218	20230731	172100	14916140	9530	9530	9530	9530	0
219	20230731	172000	14916140	9530	9530	9530	9530	0
220	20230731	171900	14916140	9530	9530	9530	9530	0
221	20230731	171800	14916140	9530	9530	9530	9530	0
222	20230731	171700	14916140	9530	9530	9530	9530	0
223	20230731	171600	14916140	9530	9530	9530	9530	0
224	20230731	171500	14916140	9530	9530	9530	9530	0
225	20230731	171400	14916140	9530	9530	9530	9530	0
226	20230731	171300	14916140	9530	9530	9530	9530	0
227	20230731	171200	14916140	9530	9530	9530	9530	0
228	20230731	171100	14916140	9530	9530	9530	9530	0
229	20230731	171000	14916140	9530	9530	9530	9530	0
230	20230731	170900	14916140	9530	9530	9530	9530	0
231	20230731	170800	14916140	9530	9530	9530	9530	0
232	20230731	170700	14916140	9530	9530	9530	9530	0
233	20230731	170600	14916140	9530	9530	9530	9530	0
234	20230731	170500	14916140	9530	9530	9530	9530	0
235	20230731	170400	14916140	9530	9530	9530	9530	0
236	20230731	170300	14916140	9530	9530	9530	9530	0
237	20230731	170200	14916140	9530	9530	9530	9530	0
238	20230731	170100	14916140	9530	9530	9530	9530	0
239	20230731	170000	14916140	9530	9530	9530	9530	0
240	20230731	165900	14916140	9530	9530	9530	9530	0
241	20230731	165800	14916140	9530	9530	9530	9530	0
242	20230731	165700	14916140	9530	9530	9530	9530	2
243	20230731	165600	14916140	9530	9530	9530	9530	0
244	20230731	165500	14916140	9530	9530	9530	9530	0
245	20230731	165400	14916140	9530	9530	9530	9530	0
246	20230731	165300	14916140	9530	9530	9530	9530	0
247	20230731	165200	14916140	9530	9530	9530	9530	0
248	20230731	165100	14916140	9530	9530	9530	9530	0
249	20230731	165000	14916140	9530	9530	9530	9530	0
250	20230731	164900	14916140	9530	9530	9530	9530	0
251	20230731	164800	14916140	9530	9530	9530	9530	0
252	20230731	164700	14916140	9530	9530	9530	9530	0
253	20230731	164600	14916140	9530	9530	9530	9530	0
254	20230731	164500	14916140	9530	9530	9530	9530	0
255	20230731	164400	14916140	9530	9530	9530	9530	0
256	20230731	164300	14916140	9530	9530	9530	9530	0
257	20230731	164200	14916140	9530	9530	9530	9530	0
258	20230731	164100	14916140	9530	9530	9530	9530	0
259	20230731	164000	14916140	9530	9530	9530	9530	0
260	20230731	163900	14916140	9530	9530	9530	9530	0
261	20230731	163800	14916140	9530	9530	9530	9530	0
262	20230731	163700	14916140	9530	9530	9530	9530	0
263	20230731	163600	14916140	9530	9530	9530	9530	0
264	20230731	163500	14916140	9530	9530	9530	9530	0
265	20230731	163400	14916140	9530	9530	9530	9530	0
266	20230731	163300	14916140	9530	9530	9530	9530	0
267	20230731	163200	14916140	9530	9530	9530	9530	0
268	20230731	163100	14916140	9530	9530	9530	9530	0
269	20230731	163000	14916140	9530	9530	9530	9530	0
270	20230731	162900	14916140	9530	9530	9530	9530	0
271	20230731	162800	14916140	9530	9530	9530	9530	0
272	20230731	162700	14916140	9530	9530	9530	9530	2
273	20230731	162600	14916140	9530	9530	9530	9530	0
274	20230731	162500	14916140	9530	9530	9530	9530	0
275	20230731	162400	14916140	9530	9530	9530	9530	0
276	20230731	162300	14916140	9530	9530	9530	9530	0
277	20230731	162200	14916140	9530	9530	9530	9530	0
278	20230731	162100	14916140	9530	9530	9530	9530	0
279	20230731	162000	14916140	9530	9530	9530	9530	0
280	20230731	161900	14916140	9530	9530	9530	9530	0
281	20230731	161800	14916140	9530	9530	9530	9530	0
282	20230731	161700	14916140	9530	9530	9530	9530	0
283	20230731	161600	14916140	9530	9530	9530	9530	0
284	20230731	161500	14916140	9530	9530	9530	9530	0
285	20230731	161400	14916140	9530	9530	9530	9530	0
286	20230731	161300	14916140	9530	9530	9530	9530	0
287	20230731	161200	14916140	9530	9530	9530	9530	0
288	20230731	161100	14916140	9530	9530	9530	9530	0
289	20230731	161000	14916140	9530	9530	9530	9530	0
290	20230731	160900	14916140	9530	9530	9530	9530	0
291	20230731	160800	14916140	9530	9530	9530	9530	0
292	20230731	160700	14916140	9530	9530	9530	9530	0
293	20230731	160600	14916140	9530	9530	9530	9530	0
294	20230731	160500	14916140	9530	9530	9530	9530	0
295	20230731	160400	14916140	9530	9530	9530	9530	0
296	20230731	160300	14916140	9530	9530	9530	9530	0
297	20230731	160200	14916140	9530	9530	9530	9530	0
298	20230731	160100	14916140	9530	9530	9530	9530	0
299	20230731	160000	14916140	9530	9530	9530	9530	0
300	20230731	155900	14916140	9530	9530	9530	9530	0
301	20230731	155800	14916140	9530	9530	9530	9530	0
302	20230731	155700	14916140	9530	9530	9530	9530	2
303	20230731	155600	14916140	9530	9530	9530	9530	0
304	20230731	155500	14916140	9530	9530	9530	9530	0
305	20230731	155400	14916140	9530	9530	9530	9530	0
306	20230731	155300	14916140	9530	9530	9530	9530	0
307	20230731	155200	14916140	9530	9530	9530	9530	0
308	20230731	155100	14916140	9530	9530	9530	9530	0
309	20230731	155000	14916140	9530	9530	9530	9530	0
310	20230731	154900	14916140	9530	9530	9530	9530	0
311	20230731	154800	14916140	9530	9530	9530	9530	0
312	20230731	154700	14916140	9530	9530	9530	9530	0
313	20230731	154600	14916140	9530	9530	9530	9530	0
314	20230731	154500	14916140	9530	9530	9530	9530	0
315	20230731	154400	14916140	9530	9530	9530	9530	0
316	20230731	154300	14916140	9530	9530	9530	9530	0
317	20230731	154200	14916140	9530	9530	9530	9530	0
318	20230731	154100	14916140	9530	9530	9530	9530	0
319	20230731	154000	14916140	9530	9530	9530	9530	0
320	20230731	153900	14916140	9530	9530	9530	9530	0
321	20230731	153800	14916140	9530	9530	9530	9530	0
322	20230731	153700	14916140	9530	9530	9530	9530	0
323	20230731	153600	14916140	9530	9530	9530	9530	0
324	20230731	153500	14916140	9530	9530	9530	9530	0
325	20230731	153400	14916140	9530	9530	9530	9530	0
326	20230731	153300	14916140	9530	9530	9530	9530	0
327	20230731	153200	14916140	9530	9530	9530	9530	0
328	20230731	153100	14916140	9530	9530	9530	9530	0
329	20230731	153000	14916140	9530	9530	9530	9530	2
330	20230731	152900	14897080	9530	9530	9530	9530	0
331	20230731	152800	14897080	9530	9530	9530	9530	0
332	20230731	152700	14897080	9530	9530	9530	9530	0
333	20230731	152600	14897080	9530	9530	9530	9530	0
334	20230731	152500	14897080	9530	9530	9530	9530	0
335	20230731	152400	14897080	9530	9530	9530	9530	0
336	20230731	152300	14897080	9530	9530	9530	9530	0
337	20230731	152200	14897080	9530	9530	9530	9530	0
338	20230731	152100	14897080	9530	9530	9530	9530	0
339	20230731	152000	14897080	9530	9530	9530	9530	0
340	20230731	151900	14897080	9530	9530	9530	9530	32
341	20230731	151800	14592120	9530	9530	9530	9530	0
342	20230731	151700	14592120	9530	9530	9530	9530	0
343	20230731	151600	14592120	9530	9530	9530	9530	0
344	20230731	151500	14592120	9530	9530	9530	9530	0
345	20230731	151400	14592120	9530	9530	9530	9530	0
346	20230731	151300	14592120	9530	9530	9530	9530	2
347	20230731	151200	14573060	9530	9530	9530	9530	0
348	20230731	151100	14573060	9530	9530	9530	9530	0
349	20230731	151000	14573060	9530	9530	9530	9530	0
350	20230731	150900	14573060	9530	9530	9530	9530	0
351	20230731	150800	14573060	9530	9530	9530	9530	0
352	20230731	150700	14573060	9530	9530	9530	9530	0
353	20230731	150600	14573060	9530	9530	9530	9530	0
354	20230731	150500	14573060	9530	9530	9530	9530	0
355	20230731	150400	14573060	9530	9530	9530	9530	0
356	20230731	150300	14573060	9530	9530	9530	9530	0
357	20230731	150200	14573060	9530	9530	9530	9530	0
358	20230731	150100	14573060	9530	9530	9530	9530	0
359	20230731	150000	14573060	9530	9530	9530	9530	0
360	20230731	145900	14573060	9530	9530	9530	9530	0
361	20230731	145800	14573060	9530	9530	9530	9530	0
362	20230731	145700	14573060	9530	9530	9530	9530	1
363	20230731	145600	14563530	9530	9530	9530	9530	0
364	20230731	145500	14563530	9530	9530	9530	9530	0
365	20230731	145400	14563530	9530	9530	9530	9530	0
366	20230731	145300	14563530	9530	9530	9530	9530	0
367	20230731	145200	14563530	9530	9530	9530	9530	0
368	20230731	145100	14563530	9530	9530	9530	9530	0
369	20230731	145000	14563530	9530	9530	9530	9530	0
370	20230731	144900	14563530	9530	9530	9530	9530	0
371	20230731	144800	14563530	9530	9530	9530	9530	0
372	20230731	144700	14563530	9530	9530	9530	9530	0
373	20230731	144600	14563530	9530	9530	9530	9530	0
374	20230731	144500	14563530	9530	9530	9530	9530	0
375	20230731	144400	14563530	9530	9530	9530	9530	0
376	20230731	144300	14563530	9530	9530	9530	9530	0
377	20230731	144200	14563530	9530	9530	9530	9530	0
378	20230731	144100	14563530	9530	9530	9530	9530	0
379	20230731	144000	14563530	9530	9530	9530	9530	0
380	20230731	143900	14563530	9530	9530	9530	9530	0
381	20230731	143800	14563530	9530	9530	9530	9530	0
382	20230731	143700	14563530	9530	9530	9530	9530	0
383	20230731	143600	14563530	9530	9530	9530	9530	0
384	20230731	143500	14563530	9530	9530	9530	9530	0
385	20230731	143400	14563530	9530	9530	9530	9530	0
386	20230731	143300	14563530	9530	9530	9530	9530	0
387	20230731	143200	14563530	9530	9530	9530	9530	0
388	20230731	143100	14563530	9530	9530	9530	9530	1
389	20230731	143000	14554000	9530	9530	9530	9530	0
390	20230731	142900	14554000	9530	9530	9530	9530	0
391	20230731	142800	14554000	9530	9530	9530	9530	0
392	20230731	142700	14554000	9530	9530	9530	9530	0
393	20230731	142600	14554000	9530	9530	9530	9530	0
394	20230731	142500	14554000	9530	9530	9530	9530	0
395	20230731	142400	14554000	9530	9530	9530	9530	0
396	20230731	142300	14554000	9530	9530	9530	9530	0
397	20230731	142200	14554000	9530	9530	9530	9530	0
398	20230731	142100	14554000	9530	9530	9530	9530	0
399	20230731	142000	14554000	9530	9530	9530	9530	0
400	20230731	141900	14554000	9530	9530	9530	9530	0
401	20230731	141800	14554000	9530	9530	9530	9530	0
402	20230731	141700	14554000	9530	9530	9530	9530	0
403	20230731	141600	14554000	9530	9530	9530	9530	0
404	20230731	141500	14554000	9530	9530	9530	9530	0
405	20230731	141400	14554000	9530	9530	9530	9530	59
406	20230731	141300	13991730	9530	9530	9530	9530	0
407	20230731	141200	13991730	9530	9530	9530	9530	0
408	20230731	141100	13991730	9530	9530	9530	9530	0
409	20230731	141000	13991730	9530	9530	9530	9530	0
410	20230731	140900	13991730	9530	9530	9530	9530	0
411	20230731	140800	13991730	9530	9530	9530	9530	1
412	20230731	140700	13982200	9530	9530	9530	9530	0
413	20230731	140600	13982200	9530	9530	9530	9530	0
414	20230731	140500	13982200	9530	9530	9530	9530	100
415	20230731	140400	13029200	9540	9540	9540	9540	0
416	20230731	140300	13029200	9540	9540	9540	9540	0
417	20230731	140200	13029200	9540	9540	9540	9540	0
418	20230731	140100	13029200	9540	9540	9540	9540	0
419	20230731	140000	13029200	9540	9540	9540	9540	0
420	20230731	135900	13029200	9540	9540	9540	9540	0
421	20230731	135800	13029200	9540	9540	9540	9540	0
422	20230731	135700	13029200	9540	9540	9540	9540	0
423	20230731	135600	13029200	9540	9540	9540	9540	0
424	20230731	135500	13029200	9540	9540	9540	9540	0
425	20230731	135400	13029200	9540	9540	9540	9540	3
426	20230731	135300	13000580	9540	9540	9540	9540	120
427	20230731	135200	11855780	9500	9500	9500	9500	0
428	20230731	135100	11855780	9500	9500	9500	9500	0
429	20230731	135000	11855780	9500	9500	9500	9500	0
430	20230731	134900	11855780	9500	9480	9500	9480	53
431	20230731	134800	11352750	9490	9490	9490	9490	0
432	20230731	134700	11352750	9490	9490	9490	9490	0
433	20230731	134600	11352750	9490	9490	9490	9490	0
434	20230731	134500	11352750	9490	9490	9490	9490	0
435	20230731	134400	11352750	9490	9490	9490	9490	0
436	20230731	134300	11352750	9490	9490	9490	9490	0
437	20230731	134200	11352750	9490	9490	9490	9490	0
438	20230731	134100	11352750	9490	9490	9490	9490	0
439	20230731	134000	11352750	9490	9490	9490	9490	0
440	20230731	133900	11352750	9490	9490	9490	9490	0
441	20230731	133800	11352750	9490	9490	9490	9490	0
442	20230731	133700	11352750	9490	9490	9490	9490	0
443	20230731	133600	11352750	9490	9490	9490	9490	0
444	20230731	133500	11352750	9490	9490	9490	9490	0
445	20230731	133400	11352750	9490	9490	9490	9490	0
446	20230731	133300	11352750	9490	9490	9490	9490	0
447	20230731	133200	11352750	9490	9490	9490	9490	0
448	20230731	133100	11352750	9490	9490	9490	9490	0
449	20230731	133000	11352750	9490	9490	9490	9490	0
450	20230731	132900	11352750	9490	9490	9490	9490	0
451	20230731	132800	11352750	9490	9490	9490	9490	0
452	20230731	132700	11352750	9490	9490	9490	9490	0
453	20230731	132600	11352750	9490	9490	9490	9490	0
454	20230731	132500	11352750	9490	9490	9490	9490	0
455	20230731	132400	11352750	9490	9490	9490	9490	0
456	20230731	132300	11352750	9490	9490	9490	9490	0
457	20230731	132200	11352750	9490	9490	9490	9490	0
458	20230731	132100	11352750	9490	9490	9490	9490	0
459	20230731	132000	11352750	9490	9490	9490	9490	0
460	20230731	131900	11352750	9490	9490	9490	9490	0
461	20230731	131800	11352750	9490	9490	9490	9490	0
462	20230731	131700	11352750	9490	9490	9490	9490	0
463	20230731	131600	11352750	9490	9490	9490	9490	0
464	20230731	131500	11352750	9490	9490	9490	9490	0
465	20230731	131400	11352750	9490	9490	9490	9490	0
466	20230731	131300	11352750	9490	9490	9490	9490	0
467	20230731	131200	11352750	9490	9490	9490	9490	0
468	20230731	131100	11352750	9490	9490	9490	9490	0
469	20230731	131000	11352750	9490	9490	9490	9490	0
470	20230731	130900	11352750	9490	9490	9490	9490	0
471	20230731	130800	11352750	9490	9490	9490	9490	0
472	20230731	130700	11352750	9490	9490	9490	9490	0
473	20230731	130600	11352750	9490	9490	9490	9490	0
474	20230731	130500	11352750	9490	9490	9490	9490	0
475	20230731	130400	11352750	9490	9490	9490	9490	0
476	20230731	130300	11352750	9490	9490	9490	9490	0
477	20230731	130200	11352750	9490	9490	9490	9490	0
478	20230731	130100	11352750	9490	9490	9490	9490	0
479	20230731	130000	11352750	9490	9490	9490	9490	0
480	20230731	125900	11352750	9490	9490	9490	9490	0
481	20230731	125800	11352750	9490	9490	9490	9490	0
482	20230731	125700	11352750	9490	9490	9490	9490	0
483	20230731	125600	11352750	9490	9490	9490	9490	0
484	20230731	125500	11352750	9490	9490	9490	9490	0
485	20230731	125400	11352750	9490	9490	9490	9490	0
486	20230731	125300	11352750	9490	9490	9490	9490	0
487	20230731	125200	11352750	9490	9490	9490	9490	0
488	20230731	125100	11352750	9490	9490	9490	9490	0
489	20230731	125000	11352750	9490	9490	9490	9490	0
490	20230731	124900	11352750	9490	9490	9490	9490	0
491	20230731	124800	11352750	9490	9490	9490	9490	0
492	20230731	124700	11352750	9490	9490	9490	9490	0
493	20230731	124600	11352750	9490	9490	9490	9490	0
494	20230731	124500	11352750	9490	9490	9490	9490	0
495	20230731	124400	11352750	9490	9490	9490	9490	0
496	20230731	124300	11352750	9490	9490	9490	9490	0
497	20230731	124200	11352750	9490	9490	9490	9490	1
498	20230731	124100	11343260	9220	9220	9220	9220	0
499	20230731	124000	11343260	9220	9220	9220	9220	0
500	20230731	123900	11343260	9220	9220	9220	9220	0
501	20230731	123800	11343260	9220	9220	9220	9220	0
502	20230731	123700	11343260	9220	9220	9220	9220	0
503	20230731	123600	11343260	9220	9220	9220	9220	0
504	20230731	123500	11343260	9220	9220	9220	9220	0
505	20230731	123400	11343260	9220	9220	9220	9220	0
506	20230731	123300	11343260	9220	9220	9220	9220	0
507	20230731	123200	11343260	9220	9220	9220	9220	0
508	20230731	123100	11343260	9220	9220	9220	9220	0
509	20230731	123000	11343260	9220	9220	9220	9220	0
510	20230731	122900	11343260	9220	9220	9220	9220	0
511	20230731	122800	11343260	9220	9220	9220	9220	66
512	20230731	122700	10734740	9220	9270	9270	9220	234
513	20230731	122600	8575110	9300	9300	9300	9300	0
514	20230731	122500	8575110	9300	9300	9300	9300	0
515	20230731	122400	8575110	9300	9300	9300	9300	0
516	20230731	122300	8575110	9300	9300	9300	9300	0
517	20230731	122200	8575110	9300	9300	9300	9300	0
518	20230731	122100	8575110	9300	9300	9300	9300	0
519	20230731	122000	8575110	9300	9300	9300	9300	0
520	20230731	121900	8575110	9300	9300	9300	9300	0
521	20230731	121800	8575110	9300	9300	9300	9300	0
522	20230731	121700	8575110	9300	9300	9300	9300	0
523	20230731	121600	8575110	9300	9300	9300	9300	0
524	20230731	121500	8575110	9300	9300	9300	9300	79
525	20230731	121400	7840410	9300	9290	9300	9290	300
526	20230731	121300	5050940	9250	9250	9250	9250	0
527	20230731	121200	5050940	9250	9250	9250	9250	0
528	20230731	121100	5050940	9250	9250	9250	9250	3
529	20230731	121000	5023190	9290	9290	9290	9290	0
530	20230731	120900	5023190	9290	9290	9290	9290	0
531	20230731	120800	5023190	9290	9290	9290	9290	0
532	20230731	120700	5023190	9290	9290	9290	9290	3
533	20230731	120600	4995320	9300	9300	9300	9300	0
534	20230731	120500	4995320	9300	9300	9300	9300	0
535	20230731	120400	4995320	9300	9300	9300	9300	0
536	20230731	120300	4995320	9300	9300	9300	9300	0
537	20230731	120200	4995320	9300	9300	9300	9300	0
538	20230731	120100	4995320	9300	9300	9300	9300	0
539	20230731	120000	4995320	9300	9300	9300	9300	0
540	20230731	115900	4995320	9300	9300	9300	9300	0
541	20230731	115800	4995320	9300	9300	9300	9300	0
542	20230731	115700	4995320	9300	9300	9300	9300	0
543	20230731	115600	4995320	9300	9300	9300	9300	0
544	20230731	115500	4995320	9300	9300	9300	9300	0
545	20230731	115400	4995320	9300	9300	9300	9300	0
546	20230731	115300	4995320	9300	9300	9300	9300	0
547	20230731	115200	4995320	9300	9300	9300	9300	0
548	20230731	115100	4995320	9300	9300	9300	9300	0
549	20230731	115000	4995320	9300	9300	9300	9300	0
550	20230731	114900	4995320	9300	9300	9300	9300	0
551	20230731	114800	4995320	9300	9300	9300	9300	0
552	20230731	114700	4995320	9300	9300	9300	9300	0
553	20230731	114600	4995320	9300	9300	9300	9300	0
554	20230731	114500	4995320	9300	9300	9300	9300	0
555	20230731	114400	4995320	9300	9300	9300	9300	0
556	20230731	114300	4995320	9300	9300	9300	9300	0
557	20230731	114200	4995320	9300	9300	9300	9300	0
558	20230731	114100	4995320	9300	9300	9300	9300	0
559	20230731	114000	4995320	9300	9300	9300	9300	0
560	20230731	113900	4995320	9300	9300	9300	9300	0
561	20230731	113800	4995320	9300	9300	9300	9300	0
562	20230731	113700	4995320	9300	9300	9300	9300	0
563	20230731	113600	4995320	9300	9300	9300	9300	0
564	20230731	113500	4995320	9300	9300	9300	9300	0
565	20230731	113400	4995320	9300	9300	9300	9300	10
566	20230731	113300	4902320	9290	9290	9290	9290	35
567	20230731	113200	4577170	9300	9300	9300	9300	0
568	20230731	113100	4577170	9300	9300	9300	9300	0
569	20230731	113000	4577170	9300	9300	9300	9300	0
570	20230731	112900	4577170	9300	9300	9300	9300	0
571	20230731	112800	4577170	9300	9300	9300	9300	0
572	20230731	112700	4577170	9300	9300	9300	9300	0
573	20230731	112600	4577170	9300	9300	9300	9300	0
574	20230731	112500	4577170	9300	9300	9300	9300	0
575	20230731	112400	4577170	9300	9300	9300	9300	100
576	20230731	112300	3647170	9300	9300	9300	9300	0
577	20230731	112200	3647170	9300	9300	9300	9300	0
578	20230731	112100	3647170	9300	9300	9300	9300	200
579	20230731	112000	1787170	9500	9500	9500	9500	0
580	20230731	111900	1787170	9500	9500	9500	9500	0
581	20230731	111800	1787170	9500	9500	9500	9500	0
582	20230731	111700	1787170	9500	9500	9500	9500	0
583	20230731	111600	1787170	9500	9500	9500	9500	0
584	20230731	111500	1787170	9500	9500	9500	9500	0
585	20230731	111400	1787170	9500	9500	9500	9500	0
586	20230731	111300	1787170	9500	9500	9500	9500	0
587	20230731	111200	1787170	9500	9500	9500	9500	0
588	20230731	111100	1787170	9500	9500	9500	9500	0
589	20230731	111000	1787170	9500	9500	9500	9500	0
590	20230731	110900	1787170	9500	9500	9500	9500	0
591	20230731	110800	1787170	9500	9500	9500	9500	0
592	20230731	110700	1787170	9500	9500	9500	9500	0
593	20230731	110600	1787170	9500	9500	9500	9500	0
594	20230731	110500	1787170	9500	9500	9500	9500	0
595	20230731	110400	1787170	9500	9500	9500	9500	0
596	20230731	110300	1787170	9500	9500	9500	9500	0
597	20230731	110200	1787170	9500	9500	9500	9500	0
598	20230731	110100	1787170	9500	9500	9500	9500	0
599	20230731	110000	1787170	9500	9500	9500	9500	0
600	20230731	105900	1787170	9500	9500	9500	9500	0
601	20230731	105800	1787170	9500	9500	9500	9500	0
602	20230731	105700	1787170	9500	9500	9500	9500	0
603	20230731	105600	1787170	9500	9500	9500	9500	0
604	20230731	105500	1787170	9500	9500	9500	9500	0
605	20230731	105400	1787170	9500	9500	9500	9500	0
606	20230731	105300	1787170	9500	9500	9500	9500	0
607	20230731	105200	1787170	9500	9500	9500	9500	0
608	20230731	105100	1787170	9500	9500	9500	9500	0
609	20230731	105000	1787170	9500	9500	9500	9500	0
610	20230731	104900	1787170	9500	9500	9500	9500	0
611	20230731	104800	1787170	9500	9500	9500	9500	0
612	20230731	104700	1787170	9500	9500	9500	9500	0
613	20230731	104600	1787170	9500	9500	9500	9500	0
614	20230731	104500	1787170	9500	9500	9500	9500	0
615	20230731	104400	1787170	9500	9500	9500	9500	1
616	20230731	104300	1777670	9500	9500	9500	9500	0
617	20230731	104200	1777670	9500	9500	9500	9500	0
618	20230731	104100	1777670	9500	9500	9500	9500	0
619	20230731	104000	1777670	9500	9500	9500	9500	0
620	20230731	103900	1777670	9500	9500	9500	9500	0
621	20230731	103800	1777670	9500	9500	9500	9500	0
622	20230731	103700	1777670	9500	9500	9500	9500	0
623	20230731	103600	1777670	9500	9500	9500	9500	0
624	20230731	103500	1777670	9500	9500	9500	9500	0
625	20230731	103400	1777670	9500	9500	9500	9500	0
626	20230731	103300	1777670	9500	9500	9500	9500	0
627	20230731	103200	1777670	9500	9500	9500	9500	0
628	20230731	103100	1777670	9500	9500	9500	9500	0
629	20230731	103000	1777670	9500	9500	9500	9500	0
630	20230731	102900	1777670	9500	9500	9500	9500	0
631	20230731	102800	1777670	9500	9500	9500	9500	0
632	20230731	102700	1777670	9500	9500	9500	9500	0
633	20230731	102600	1777670	9500	9490	9500	9490	20
634	20230731	102500	1587840	9500	9500	9500	9500	0
635	20230731	102400	1587840	9500	9500	9500	9500	0
636	20230731	102300	1587840	9500	9500	9500	9500	0
637	20230731	102200	1587840	9500	9500	9500	9500	0
638	20230731	102100	1587840	9500	9500	9500	9500	0
639	20230731	102000	1587840	9500	9500	9500	9500	0
640	20230731	101900	1587840	9500	9500	9500	9500	0
641	20230731	101800	1587840	9500	9500	9500	9500	0
642	20230731	101700	1587840	9500	9500	9500	9500	0
643	20230731	101600	1587840	9500	9500	9500	9500	0
644	20230731	101500	1587840	9500	9500	9500	9500	0
645	20230731	101400	1587840	9500	9500	9500	9500	0
646	20230731	101300	1587840	9500	9500	9500	9500	0
647	20230731	101200	1587840	9500	9500	9500	9500	0
648	20230731	101100	1587840	9500	9500	9500	9500	0
649	20230731	101000	1587840	9500	9500	9500	9500	0
650	20230731	100900	1587840	9500	9500	9500	9500	0
651	20230731	100800	1587840	9500	9500	9500	9500	0
652	20230731	100700	1587840	9500	9500	9500	9500	0
653	20230731	100600	1587840	9500	9500	9500	9500	0
654	20230731	100500	1587840	9500	9500	9500	9500	0
655	20230731	100400	1587840	9500	9500	9500	9500	0
656	20230731	100300	1587840	9500	9500	9500	9500	0
657	20230731	100200	1587840	9500	9500	9500	9500	0
658	20230731	100100	1587840	9500	9500	9500	9500	0
659	20230731	100000	1587840	9500	9500	9500	9500	0
660	20230731	095900	1587840	9500	9500	9500	9500	0
661	20230731	095800	1587840	9500	9500	9500	9500	0
662	20230731	095700	1587840	9500	9500	9500	9500	0
663	20230731	095600	1587840	9500	9500	9500	9500	0
664	20230731	095500	1587840	9500	9500	9500	9500	0
665	20230731	095400	1587840	9500	9500	9500	9500	0
666	20230731	095300	1587840	9500	9500	9500	9500	0
667	20230731	095200	1587840	9500	9500	9500	9500	0
668	20230731	095100	1587840	9500	9500	9500	9500	0
669	20230731	095000	1587840	9500	9500	9500	9500	0
670	20230731	094900	1587840	9500	9500	9500	9500	0
671	20230731	094800	1587840	9500	9500	9500	9500	0
672	20230731	094700	1587840	9500	9500	9500	9500	0
673	20230731	094600	1587840	9500	9500	9500	9500	1
674	20230731	094500	1578340	8890	8890	8890	8890	0
675	20230731	094400	1578340	8890	8900	8900	8890	112
676	20230731	094300	581660	9500	9500	9500	9500	0
677	20230731	094200	581660	9500	9500	9500	9500	0
678	20230731	094100	581660	9500	9500	9500	9500	0
679	20230731	094000	581660	9500	9500	9500	9500	0
680	20230731	093900	581660	9500	9500	9500	9500	0
681	20230731	093800	581660	9500	9500	9500	9500	0
682	20230731	093700	581660	9500	9500	9500	9500	0
683	20230731	093600	581660	9500	9500	9500	9500	0
684	20230731	093500	581660	9500	9500	9500	9500	0
685	20230731	093400	581660	9500	9500	9500	9500	0
686	20230731	093300	581660	9500	9500	9500	9500	0
687	20230731	093200	581660	9500	9500	9500	9500	7
688	20230731	093100	515160	9540	9540	9540	9540	0
689	20230731	093000	515160	9540	9540	9540	9540	0
690	20230731	092900	515160	9540	9540	9540	9540	0
691	20230731	092800	515160	9540	9540	9540	9540	0
692	20230731	092700	515160	9540	9540	9540	9540	0
693	20230731	092600	515160	9540	9540	9540	9540	0
694	20230731	092500	515160	9540	9540	9540	9540	0
695	20230731	092400	515160	9540	9540	9540	9540	0
696	20230731	092300	515160	9540	9540	9540	9540	0
697	20230731	092200	515160	9540	9540	9540	9540	0
698	20230731	092100	515160	9540	9540	9540	9540	0
699	20230731	092000	515160	9540	9540	9540	9540	0
700	20230731	091900	515160	9540	9540	9540	9540	24
701	20230731	091800	286200	9540	9540	9540	9540	6
702	20230731	091700	228960	9540	9540	9540	9540	3
703	20230731	091600	200340	9540	9540	9540	9540	20
704	20230731	091500	9540	9540	9540	9540	9540	0
705	20230731	091400	9540	9540	9540	9540	9540	0
706	20230731	091300	9540	9540	9540	9540	9540	0
707	20230731	091200	9540	9540	9540	9540	9540	0
708	20230731	091100	9540	9540	9540	9540	9540	0
709	20230731	091000	9540	9540	9540	9540	9540	1
710	20230731	090900	0	9120	9120	9120	9120	0
711	20230731	090800	0	9120	9120	9120	9120	0
712	20230731	090700	0	9120	9120	9120	9120	0
713	20230731	090600	0	9120	9120	9120	9120	0
714	20230731	090500	0	9120	9120	9120	9120	0
715	20230731	090400	0	9120	9120	9120	9120	0
716	20230731	090300	0	9120	9120	9120	9120	0
717	20230731	090200	0	9120	9120	9120	9120	0
718	20230731	090100	0	9120	9120	9120	9120	0
719	20230731	090000	0	9120	9120	9120	9120	0