KissMeData/003200/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183700	99802610	9720	9720	9720	9720	600
3	20230731	183600	99802610	9720	9720	9720	9720	0
4	20230731	183500	99802610	9720	9720	9720	9720	0
5	20230731	183400	99802610	9720	9720	9720	9720	0
6	20230731	183300	99802610	9720	9720	9720	9720	0
7	20230731	183200	99802610	9720	9720	9720	9720	0
8	20230731	183100	99802610	9720	9720	9720	9720	0
9	20230731	183000	99802610	9720	9720	9720	9720	0
10	20230731	182900	99802610	9720	9720	9720	9720	0
11	20230731	182800	99802610	9720	9720	9720	9720	0
12	20230731	182700	99802610	9720	9720	9720	9720	0
13	20230731	182600	99802610	9720	9720	9720	9720	0
14	20230731	182500	99802610	9720	9720	9720	9720	0
15	20230731	182400	99802610	9720	9720	9720	9720	0
16	20230731	182300	99802610	9720	9720	9720	9720	0
17	20230731	182200	99802610	9720	9720	9720	9720	0
18	20230731	182100	99802610	9720	9720	9720	9720	0
19	20230731	182000	99802610	9720	9720	9720	9720	0
20	20230731	181900	99802610	9720	9720	9720	9720	0
21	20230731	181800	99802610	9720	9720	9720	9720	0
22	20230731	181700	99802610	9720	9720	9720	9720	0
23	20230731	181600	99802610	9720	9720	9720	9720	0
24	20230731	181500	99802610	9720	9720	9720	9720	0
25	20230731	181400	99802610	9720	9720	9720	9720	0
26	20230731	181300	99802610	9720	9720	9720	9720	0
27	20230731	181200	99802610	9720	9720	9720	9720	0
28	20230731	181100	99802610	9720	9720	9720	9720	0
29	20230731	181000	99802610	9720	9720	9720	9720	0
30	20230731	180900	99802610	9720	9720	9720	9720	0
31	20230731	180800	99802610	9720	9720	9720	9720	0
32	20230731	180700	99802610	9720	9720	9720	9720	600
33	20230731	180600	99802610	9720	9720	9720	9720	0
34	20230731	180500	99802610	9720	9720	9720	9720	0
35	20230731	180400	99802610	9720	9720	9720	9720	0
36	20230731	180300	99802610	9720	9720	9720	9720	0
37	20230731	180200	99802610	9720	9720	9720	9720	0
38	20230731	180100	99802610	9720	9720	9720	9720	0
39	20230731	180000	99802610	9720	9720	9720	9720	0
40	20230731	175900	99802610	9720	9720	9720	9720	0
41	20230731	175800	99802610	9720	9720	9720	9720	0
42	20230731	175700	99802610	9720	9720	9720	9720	0
43	20230731	175600	99802610	9720	9720	9720	9720	0
44	20230731	175500	99802610	9720	9720	9720	9720	0
45	20230731	175400	99802610	9720	9720	9720	9720	0
46	20230731	175300	99802610	9720	9720	9720	9720	0
47	20230731	175200	99802610	9720	9720	9720	9720	0
48	20230731	175100	99802610	9720	9720	9720	9720	0
49	20230731	175000	99802610	9720	9720	9720	9720	0
50	20230731	174900	99802610	9720	9720	9720	9720	0
51	20230731	174800	99802610	9720	9720	9720	9720	0
52	20230731	174700	99802610	9720	9720	9720	9720	0
53	20230731	174600	99802610	9720	9720	9720	9720	0
54	20230731	174500	99802610	9720	9720	9720	9720	0
55	20230731	174400	99802610	9720	9720	9720	9720	0
56	20230731	174300	99802610	9720	9720	9720	9720	0
57	20230731	174200	99802610	9720	9720	9720	9720	0
58	20230731	174100	99802610	9720	9720	9720	9720	0
59	20230731	174000	99802610	9720	9720	9720	9720	0
60	20230731	173900	99802610	9720	9720	9720	9720	0
61	20230731	173800	99802610	9720	9720	9720	9720	0
62	20230731	173700	99802610	9720	9720	9720	9720	600
63	20230731	173600	99802610	9720	9720	9720	9720	0
64	20230731	173500	99802610	9720	9720	9720	9720	0
65	20230731	173400	99802610	9720	9720	9720	9720	0
66	20230731	173300	99802610	9720	9720	9720	9720	0
67	20230731	173200	99802610	9720	9720	9720	9720	0
68	20230731	173100	99802610	9720	9720	9720	9720	0
69	20230731	173000	99802610	9720	9720	9720	9720	0
70	20230731	172900	99802610	9720	9720	9720	9720	0
71	20230731	172800	99802610	9720	9720	9720	9720	0
72	20230731	172700	99802610	9720	9720	9720	9720	0
73	20230731	172600	99802610	9720	9720	9720	9720	0
74	20230731	172500	99802610	9720	9720	9720	9720	0
75	20230731	172400	99802610	9720	9720	9720	9720	0
76	20230731	172300	99802610	9720	9720	9720	9720	0
77	20230731	172200	99802610	9720	9720	9720	9720	0
78	20230731	172100	99802610	9720	9720	9720	9720	0
79	20230731	172000	99802610	9720	9720	9720	9720	0
80	20230731	171900	99802610	9720	9720	9720	9720	0
81	20230731	171800	99802610	9720	9720	9720	9720	0
82	20230731	171700	99802610	9720	9720	9720	9720	0
83	20230731	171600	99802610	9720	9720	9720	9720	0
84	20230731	171500	99802610	9720	9720	9720	9720	0
85	20230731	171400	99802610	9720	9720	9720	9720	0
86	20230731	171300	99802610	9720	9720	9720	9720	0
87	20230731	171200	99802610	9720	9720	9720	9720	0
88	20230731	171100	99802610	9720	9720	9720	9720	0
89	20230731	171000	99802610	9720	9720	9720	9720	0
90	20230731	170900	99802610	9720	9720	9720	9720	0
91	20230731	170800	99802610	9720	9720	9720	9720	0
92	20230731	170700	99802610	9720	9720	9720	9720	600
93	20230731	170600	99802610	9720	9720	9720	9720	0
94	20230731	170500	99802610	9720	9720	9720	9720	0
95	20230731	170400	99802610	9720	9720	9720	9720	0
96	20230731	170300	99802610	9720	9720	9720	9720	0
97	20230731	170200	99802610	9720	9720	9720	9720	0
98	20230731	170100	99802610	9720	9720	9720	9720	0
99	20230731	170000	99802610	9720	9720	9720	9720	0
100	20230731	165900	99802610	9720	9720	9720	9720	0
101	20230731	165800	99802610	9720	9720	9720	9720	0
102	20230731	165700	99802610	9720	9720	9720	9720	0
103	20230731	165600	99802610	9720	9720	9720	9720	0
104	20230731	165500	99802610	9720	9720	9720	9720	0
105	20230731	165400	99802610	9720	9720	9720	9720	0
106	20230731	165300	99802610	9720	9720	9720	9720	0
107	20230731	165200	99802610	9720	9720	9720	9720	0
108	20230731	165100	99802610	9720	9720	9720	9720	0
109	20230731	165000	99802610	9720	9720	9720	9720	0
110	20230731	164900	99802610	9720	9720	9720	9720	0
111	20230731	164800	99802610	9720	9720	9720	9720	0
112	20230731	164700	99802610	9720	9720	9720	9720	0
113	20230731	164600	99802610	9720	9720	9720	9720	0
114	20230731	164500	99802610	9720	9720	9720	9720	0
115	20230731	164400	99802610	9720	9720	9720	9720	0
116	20230731	164300	99802610	9720	9720	9720	9720	0
117	20230731	164200	99802610	9720	9720	9720	9720	0
118	20230731	164100	99802610	9720	9720	9720	9720	0
119	20230731	164000	99802610	9720	9720	9720	9720	0
120	20230731	163900	99802610	9720	9720	9720	9720	0
121	20230731	163800	99802610	9720	9720	9720	9720	0
122	20230731	163700	99802610	9720	9720	9720	9720	600
123	20230731	163600	99802610	9720	9720	9720	9720	0
124	20230731	163500	99802610	9720	9720	9720	9720	0
125	20230731	163400	99802610	9720	9720	9720	9720	0
126	20230731	163300	99802610	9720	9720	9720	9720	0
127	20230731	163200	99802610	9720	9720	9720	9720	0
128	20230731	163100	99802610	9720	9720	9720	9720	0
129	20230731	163000	99802610	9720	9720	9720	9720	0
130	20230731	162900	99802610	9720	9720	9720	9720	0
131	20230731	162800	99802610	9720	9720	9720	9720	0
132	20230731	162700	99802610	9720	9720	9720	9720	0
133	20230731	162600	99802610	9720	9720	9720	9720	0
134	20230731	162500	99802610	9720	9720	9720	9720	0
135	20230731	162400	99802610	9720	9720	9720	9720	0
136	20230731	162300	99802610	9720	9720	9720	9720	0
137	20230731	162200	99802610	9720	9720	9720	9720	0
138	20230731	162100	99802610	9720	9720	9720	9720	0
139	20230731	162000	99802610	9720	9720	9720	9720	0
140	20230731	161900	99802610	9720	9720	9720	9720	0
141	20230731	161800	99802610	9720	9720	9720	9720	0
142	20230731	161700	99802610	9720	9720	9720	9720	0
143	20230731	161600	99802610	9720	9720	9720	9720	0
144	20230731	161500	99802610	9720	9720	9720	9720	0
145	20230731	161400	99802610	9720	9720	9720	9720	0
146	20230731	161300	99802610	9720	9720	9720	9720	0
147	20230731	161200	99802610	9720	9720	9720	9720	0
148	20230731	161100	99802610	9720	9720	9720	9720	0
149	20230731	161000	99802610	9720	9720	9720	9720	0
150	20230731	160900	99802610	9720	9720	9720	9720	0
151	20230731	160800	99802610	9720	9720	9720	9720	0
152	20230731	160700	99802610	9720	9720	9720	9720	600
153	20230731	160600	99802610	9720	9720	9720	9720	0
154	20230731	160500	99802610	9720	9720	9720	9720	0
155	20230731	160400	99802610	9720	9720	9720	9720	0
156	20230731	160300	99802610	9720	9720	9720	9720	0
157	20230731	160200	99802610	9720	9720	9720	9720	0
158	20230731	160100	99802610	9720	9720	9720	9720	0
159	20230731	160000	99802610	9720	9720	9720	9720	0
160	20230731	155900	99802610	9720	9720	9720	9720	0
161	20230731	155800	99802610	9720	9720	9720	9720	0
162	20230731	155700	99802610	9720	9720	9720	9720	0
163	20230731	155600	99802610	9720	9720	9720	9720	0
164	20230731	155500	99802610	9720	9720	9720	9720	0
165	20230731	155400	99802610	9720	9720	9720	9720	0
166	20230731	155300	99802610	9720	9720	9720	9720	0
167	20230731	155200	99802610	9720	9720	9720	9720	0
168	20230731	155100	99802610	9720	9720	9720	9720	0
169	20230731	155000	99802610	9720	9720	9720	9720	0
170	20230731	154900	99802610	9720	9720	9720	9720	0
171	20230731	154800	99802610	9720	9720	9720	9720	0
172	20230731	154700	99802610	9720	9720	9720	9720	0
173	20230731	154600	99802610	9720	9720	9720	9720	0
174	20230731	154500	99802610	9720	9720	9720	9720	0
175	20230731	154400	99802610	9720	9720	9720	9720	0
176	20230731	154300	99802610	9720	9720	9720	9720	0
177	20230731	154200	99802610	9720	9720	9720	9720	0
178	20230731	154100	99802610	9720	9720	9720	9720	0
179	20230731	154000	99802610	9720	9720	9720	9720	0
180	20230731	153900	99802610	9720	9720	9720	9720	0
181	20230731	153800	99802610	9720	9720	9720	9720	0
182	20230731	153700	99802610	9720	9720	9720	9720	600
183	20230731	153600	99802610	9720	9720	9720	9720	0
184	20230731	153500	99802610	9720	9720	9720	9720	0
185	20230731	153400	99802610	9720	9720	9720	9720	0
186	20230731	153300	99802610	9720	9720	9720	9720	0
187	20230731	153200	99802610	9720	9720	9720	9720	0
188	20230731	153100	99802610	9720	9720	9720	9720	0
189	20230731	153000	99802610	9720	9720	9720	9720	600
190	20230731	152900	93970610	9650	9650	9650	9650	0
191	20230731	152800	93970610	9650	9650	9650	9650	0
192	20230731	152700	93970610	9650	9650	9650	9650	0
193	20230731	152600	93970610	9650	9650	9650	9650	0
194	20230731	152500	93970610	9650	9650	9650	9650	0
195	20230731	152400	93970610	9650	9650	9650	9650	0
196	20230731	152300	93970610	9650	9650	9650	9650	0
197	20230731	152200	93970610	9650	9650	9650	9650	0
198	20230731	152100	93970610	9650	9650	9650	9650	0
199	20230731	152000	93970610	9650	9650	9650	9650	0
200	20230731	151900	93970610	9650	9650	9650	9650	0
201	20230731	151800	93970610	9650	9650	9650	9650	0
202	20230731	151700	93970610	9650	9650	9650	9650	2
203	20230731	151600	93951310	9650	9630	9650	9630	661
204	20230731	151500	87574460	9630	9650	9650	9630	205
205	20230731	151400	85597330	9650	9650	9650	9650	0
206	20230731	151300	85597330	9650	9650	9650	9650	1
207	20230731	151200	85587680	9660	9660	9660	9660	0
208	20230731	151100	85587680	9660	9660	9660	9660	0
209	20230731	151000	85587680	9660	9660	9660	9660	2
210	20230731	150900	85568360	9660	9660	9660	9660	2
211	20230731	150800	85549040	9660	9660	9660	9660	4
212	20230731	150700	85510400	9660	9660	9660	9660	2
213	20230731	150600	85491080	9660	9660	9660	9660	59
214	20230731	150500	84921140	9660	9660	9660	9660	141
215	20230731	150400	83559080	9630	9630	9630	9630	0
216	20230731	150300	83559080	9630	9630	9630	9630	1
217	20230731	150200	83549450	9630	9640	9640	9620	1799
218	20230731	150100	66209840	9640	9640	9640	9640	1
219	20230731	150000	66200200	9650	9650	9650	9650	0
220	20230731	145900	66200200	9650	9650	9650	9650	115
221	20230731	145800	65090450	9640	9640	9640	9640	1
222	20230731	145700	65080810	9640	9640	9640	9640	0
223	20230731	145600	65080810	9640	9640	9640	9640	1
224	20230731	145500	65071170	9640	9640	9640	9640	1
225	20230731	145400	65061530	9640	9640	9640	9640	1
226	20230731	145300	65051890	9640	9640	9640	9640	0
227	20230731	145200	65051890	9640	9640	9640	9640	1
228	20230731	145100	65042250	9640	9640	9640	9640	0
229	20230731	145000	65042250	9640	9640	9640	9640	2
230	20230731	144900	65022970	9640	9640	9640	9640	0
231	20230731	144800	65022970	9640	9640	9640	9640	2
232	20230731	144700	65003690	9640	9640	9640	9640	1
233	20230731	144600	64994050	9660	9660	9660	9660	0
234	20230731	144500	64994050	9660	9660	9660	9660	0
235	20230731	144400	64994050	9660	9660	9660	9660	0
236	20230731	144300	64994050	9660	9650	9660	9650	3
237	20230731	144200	64965080	9640	9640	9640	9640	1
238	20230731	144100	64955440	9630	9630	9630	9630	0
239	20230731	144000	64955440	9630	9630	9630	9630	0
240	20230731	143900	64955440	9630	9630	9630	9630	0
241	20230731	143800	64955440	9630	9630	9630	9630	1
242	20230731	143700	64945810	9630	9700	9700	9630	2709
243	20230731	143600	38740230	9700	9700	9700	9700	0
244	20230731	143500	38740230	9700	9700	9700	9700	1
245	20230731	143400	38730530	9700	9700	9700	9700	0
246	20230731	143300	38730530	9700	9710	9710	9700	3
247	20230731	143200	38701410	9700	9700	9700	9700	1
248	20230731	143100	38691710	9710	9710	9710	9710	0
249	20230731	143000	38691710	9710	9710	9710	9700	22
250	20230731	142900	38478110	9700	9700	9700	9700	0
251	20230731	142800	38478110	9700	9700	9700	9700	1
252	20230731	142700	38468410	9700	9700	9700	9700	1
253	20230731	142600	38458710	9700	9700	9700	9700	0
254	20230731	142500	38458710	9700	9700	9700	9700	1
255	20230731	142400	38449010	9710	9710	9710	9710	1
256	20230731	142300	38439300	9700	9700	9700	9700	1
257	20230731	142200	38429600	9700	9700	9700	9700	1
258	20230731	142100	38419900	9700	9700	9700	9700	2
259	20230731	142000	38400500	9700	9700	9700	9700	1
260	20230731	141900	38390800	9710	9710	9710	9710	0
261	20230731	141800	38390800	9710	9710	9710	9710	1
262	20230731	141700	38381090	9710	9710	9710	9710	0
263	20230731	141600	38381090	9710	9710	9710	9710	0
264	20230731	141500	38381090	9710	9710	9710	9710	0
265	20230731	141400	38381090	9710	9710	9710	9710	0
266	20230731	141300	38381090	9710	9710	9710	9710	0
267	20230731	141200	38381090	9710	9710	9710	9710	0
268	20230731	141100	38381090	9710	9710	9710	9710	1
269	20230731	141000	38371380	9700	9700	9700	9700	0
270	20230731	140900	38371380	9700	9700	9700	9700	0
271	20230731	140800	38371380	9700	9700	9700	9700	0
272	20230731	140700	38371380	9700	9700	9700	9700	0
273	20230731	140600	38371380	9700	9700	9700	9700	0
274	20230731	140500	38371380	9700	9700	9700	9700	0
275	20230731	140400	38371380	9700	9710	9710	9700	324
276	20230731	140300	35225500	9710	9710	9710	9710	171
277	20230731	140200	33565090	9710	9720	9720	9710	521
278	20230731	140100	28501180	9720	9720	9720	9720	0
279	20230731	140000	28501180	9720	9720	9720	9720	0
280	20230731	135900	28501180	9720	9720	9720	9720	0
281	20230731	135800	28501180	9720	9720	9720	9720	0
282	20230731	135700	28501180	9720	9720	9720	9720	0
283	20230731	135600	28501180	9720	9720	9720	9720	0
284	20230731	135500	28501180	9720	9720	9720	9720	0
285	20230731	135400	28501180	9720	9720	9720	9720	0
286	20230731	135300	28501180	9720	9720	9720	9720	0
287	20230731	135200	28501180	9720	9720	9720	9720	0
288	20230731	135100	28501180	9720	9720	9720	9720	0
289	20230731	135000	28501180	9720	9720	9720	9720	0
290	20230731	134900	28501180	9720	9720	9720	9720	0
291	20230731	134800	28501180	9720	9720	9720	9720	0
292	20230731	134700	28501180	9720	9720	9720	9720	0
293	20230731	134600	28501180	9720	9720	9720	9720	0
294	20230731	134500	28501180	9720	9720	9720	9720	0
295	20230731	134400	28501180	9720	9720	9720	9720	0
296	20230731	134300	28501180	9720	9720	9720	9720	0
297	20230731	134200	28501180	9720	9720	9720	9720	0
298	20230731	134100	28501180	9720	9720	9720	9720	0
299	20230731	134000	28501180	9720	9720	9720	9720	0
300	20230731	133900	28501180	9720	9720	9720	9720	0
301	20230731	133800	28501180	9720	9720	9720	9720	2
302	20230731	133700	28481740	9700	9700	9700	9700	0
303	20230731	133600	28481740	9700	9700	9700	9700	0
304	20230731	133500	28481740	9700	9700	9700	9700	0
305	20230731	133400	28481740	9700	9700	9700	9700	0
306	20230731	133300	28481740	9700	9700	9700	9700	0
307	20230731	133200	28481740	9700	9700	9700	9700	0
308	20230731	133100	28481740	9700	9700	9700	9700	0
309	20230731	133000	28481740	9700	9700	9700	9700	0
310	20230731	132900	28481740	9700	9700	9700	9700	0
311	20230731	132800	28481740	9700	9700	9700	9700	0
312	20230731	132700	28481740	9700	9700	9700	9700	0
313	20230731	132600	28481740	9700	9700	9700	9700	0
314	20230731	132500	28481740	9700	9700	9700	9700	0
315	20230731	132400	28481740	9700	9700	9700	9700	0
316	20230731	132300	28481740	9700	9700	9700	9700	0
317	20230731	132200	28481740	9700	9700	9700	9700	0
318	20230731	132100	28481740	9700	9700	9700	9700	0
319	20230731	132000	28481740	9700	9700	9700	9700	0
320	20230731	131900	28481740	9700	9700	9700	9700	0
321	20230731	131800	28481740	9700	9700	9700	9700	0
322	20230731	131700	28481740	9700	9700	9700	9700	0
323	20230731	131600	28481740	9700	9700	9700	9700	0
324	20230731	131500	28481740	9700	9700	9700	9700	0
325	20230731	131400	28481740	9700	9700	9700	9700	0
326	20230731	131300	28481740	9700	9700	9700	9700	0
327	20230731	131200	28481740	9700	9700	9700	9700	0
328	20230731	131100	28481740	9700	9700	9700	9700	0
329	20230731	131000	28481740	9700	9700	9700	9700	0
330	20230731	130900	28481740	9700	9700	9700	9700	0
331	20230731	130800	28481740	9700	9700	9700	9700	0
332	20230731	130700	28481740	9700	9700	9700	9700	0
333	20230731	130600	28481740	9700	9700	9700	9700	0
334	20230731	130500	28481740	9700	9700	9700	9700	0
335	20230731	130400	28481740	9700	9700	9700	9700	0
336	20230731	130300	28481740	9700	9700	9700	9700	0
337	20230731	130200	28481740	9700	9700	9700	9700	0
338	20230731	130100	28481740	9700	9700	9700	9700	0
339	20230731	130000	28481740	9700	9700	9700	9700	0
340	20230731	125900	28481740	9700	9700	9700	9700	0
341	20230731	125800	28481740	9700	9700	9700	9700	0
342	20230731	125700	28481740	9700	9700	9700	9700	0
343	20230731	125600	28481740	9700	9700	9700	9700	0
344	20230731	125500	28481740	9700	9700	9700	9700	0
345	20230731	125400	28481740	9700	9700	9700	9700	0
346	20230731	125300	28481740	9700	9700	9700	9700	0
347	20230731	125200	28481740	9700	9700	9700	9700	0
348	20230731	125100	28481740	9700	9700	9700	9700	0
349	20230731	125000	28481740	9700	9700	9700	9700	0
350	20230731	124900	28481740	9700	9700	9700	9700	0
351	20230731	124800	28481740	9700	9700	9700	9700	0
352	20230731	124700	28481740	9700	9700	9700	9700	0
353	20230731	124600	28481740	9700	9700	9700	9700	0
354	20230731	124500	28481740	9700	9700	9700	9700	0
355	20230731	124400	28481740	9700	9700	9700	9700	0
356	20230731	124300	28481740	9700	9700	9700	9700	0
357	20230731	124200	28481740	9700	9700	9700	9700	0
358	20230731	124100	28481740	9700	9700	9700	9700	0
359	20230731	124000	28481740	9700	9700	9700	9700	106
360	20230731	123900	27453540	9710	9710	9710	9710	0
361	20230731	123800	27453540	9710	9710	9710	9710	1
362	20230731	123700	27443830	9700	9700	9700	9700	0
363	20230731	123600	27443830	9700	9700	9700	9700	0
364	20230731	123500	27443830	9700	9700	9700	9700	0
365	20230731	123400	27443830	9700	9700	9700	9700	0
366	20230731	123300	27443830	9700	9700	9700	9700	0
367	20230731	123200	27443830	9700	9700	9700	9700	0
368	20230731	123100	27443830	9700	9700	9700	9700	0
369	20230731	123000	27443830	9700	9700	9700	9700	1
370	20230731	122900	27434130	9700	9700	9700	9700	0
371	20230731	122800	27434130	9700	9700	9700	9700	0
372	20230731	122700	27434130	9700	9700	9700	9700	0
373	20230731	122600	27434130	9700	9700	9700	9700	0
374	20230731	122500	27434130	9700	9700	9700	9700	0
375	20230731	122400	27434130	9700	9700	9700	9700	0
376	20230731	122300	27434130	9700	9700	9700	9700	0
377	20230731	122200	27434130	9700	9700	9700	9700	0
378	20230731	122100	27434130	9700	9700	9700	9700	0
379	20230731	122000	27434130	9700	9700	9700	9700	0
380	20230731	121900	27434130	9700	9700	9700	9700	0
381	20230731	121800	27434130	9700	9700	9700	9700	0
382	20230731	121700	27434130	9700	9700	9700	9700	0
383	20230731	121600	27434130	9700	9700	9700	9700	0
384	20230731	121500	27434130	9700	9720	9720	9700	73
385	20230731	121400	26724630	9720	9720	9720	9720	103
386	20230731	121300	25723470	9720	9720	9720	9720	0
387	20230731	121200	25723470	9720	9730	9730	9720	560
388	20230731	121100	20280230	9730	9730	9730	9730	0
389	20230731	121000	20280230	9730	9730	9730	9730	0
390	20230731	120900	20280230	9730	9730	9730	9730	0
391	20230731	120800	20280230	9730	9730	9730	9730	0
392	20230731	120700	20280230	9730	9730	9730	9730	0
393	20230731	120600	20280230	9730	9730	9730	9730	0
394	20230731	120500	20280230	9730	9730	9730	9730	0
395	20230731	120400	20280230	9730	9730	9730	9730	0
396	20230731	120300	20280230	9730	9730	9730	9730	0
397	20230731	120200	20280230	9730	9730	9730	9730	0
398	20230731	120100	20280230	9730	9730	9730	9730	0
399	20230731	120000	20280230	9730	9730	9730	9730	0
400	20230731	115900	20280230	9730	9730	9730	9730	1
401	20230731	115800	20270500	9730	9730	9730	9730	99
402	20230731	115700	19307230	9720	9720	9720	9720	0
403	20230731	115600	19307230	9720	9720	9720	9720	0
404	20230731	115500	19307230	9720	9720	9720	9720	0
405	20230731	115400	19307230	9720	9720	9720	9720	0
406	20230731	115300	19307230	9720	9720	9720	9720	0
407	20230731	115200	19307230	9720	9720	9720	9720	0
408	20230731	115100	19307230	9720	9720	9720	9720	0
409	20230731	115000	19307230	9720	9720	9720	9720	0
410	20230731	114900	19307230	9720	9720	9720	9720	0
411	20230731	114800	19307230	9720	9720	9720	9720	0
412	20230731	114700	19307230	9720	9720	9720	9720	0
413	20230731	114600	19307230	9720	9720	9720	9720	0
414	20230731	114500	19307230	9720	9720	9720	9720	0
415	20230731	114400	19307230	9720	9720	9720	9720	0
416	20230731	114300	19307230	9720	9720	9720	9720	0
417	20230731	114200	19307230	9720	9720	9720	9720	0
418	20230731	114100	19307230	9720	9720	9720	9720	0
419	20230731	114000	19307230	9720	9720	9720	9720	0
420	20230731	113900	19307230	9720	9720	9720	9720	0
421	20230731	113800	19307230	9720	9720	9720	9720	0
422	20230731	113700	19307230	9720	9720	9720	9720	0
423	20230731	113600	19307230	9720	9720	9720	9720	1
424	20230731	113500	19297510	9720	9720	9720	9720	0
425	20230731	113400	19297510	9720	9720	9720	9720	70
426	20230731	113300	18617110	9700	9700	9700	9700	0
427	20230731	113200	18617110	9700	9700	9700	9700	0
428	20230731	113100	18617110	9700	9700	9700	9700	0
429	20230731	113000	18617110	9700	9720	9720	9700	107
430	20230731	112900	17577540	9740	9740	9740	9740	0
431	20230731	112800	17577540	9740	9740	9740	9740	0
432	20230731	112700	17577540	9740	9740	9740	9740	50
433	20230731	112600	17090540	9740	9740	9740	9740	0
434	20230731	112500	17090540	9740	9740	9740	9740	0
435	20230731	112400	17090540	9740	9740	9740	9740	1
436	20230731	112300	17080800	9740	9740	9740	9740	0
437	20230731	112200	17080800	9740	9740	9740	9740	0
438	20230731	112100	17080800	9740	9740	9740	9740	0
439	20230731	112000	17080800	9740	9740	9740	9740	0
440	20230731	111900	17080800	9740	9740	9740	9740	0
441	20230731	111800	17080800	9740	9740	9740	9740	0
442	20230731	111700	17080800	9740	9740	9740	9740	0
443	20230731	111600	17080800	9740	9740	9740	9740	0
444	20230731	111500	17080800	9740	9740	9740	9740	0
445	20230731	111400	17080800	9740	9740	9740	9740	0
446	20230731	111300	17080800	9740	9740	9740	9740	0
447	20230731	111200	17080800	9740	9740	9740	9740	0
448	20230731	111100	17080800	9740	9740	9740	9740	0
449	20230731	111000	17080800	9740	9740	9740	9740	0
450	20230731	110900	17080800	9740	9740	9740	9740	0
451	20230731	110800	17080800	9740	9740	9740	9740	0
452	20230731	110700	17080800	9740	9740	9740	9740	0
453	20230731	110600	17080800	9740	9740	9740	9740	3
454	20230731	110500	17051580	9710	9710	9710	9710	0
455	20230731	110400	17051580	9710	9710	9710	9710	0
456	20230731	110300	17051580	9710	9710	9710	9710	0
457	20230731	110200	17051580	9710	9710	9710	9710	0
458	20230731	110100	17051580	9710	9710	9710	9710	0
459	20230731	110000	17051580	9710	9730	9730	9710	105
460	20230731	105900	16030030	9730	9730	9730	9730	0
461	20230731	105800	16030030	9730	9730	9730	9730	0
462	20230731	105700	16030030	9730	9730	9730	9730	0
463	20230731	105600	16030030	9730	9730	9730	9730	0
464	20230731	105500	16030030	9730	9730	9730	9730	0
465	20230731	105400	16030030	9730	9730	9730	9730	0
466	20230731	105300	16030030	9730	9730	9730	9730	0
467	20230731	105200	16030030	9730	9730	9730	9730	0
468	20230731	105100	16030030	9730	9730	9730	9730	0
469	20230731	105000	16030030	9730	9730	9730	9730	0
470	20230731	104900	16030030	9730	9730	9730	9730	0
471	20230731	104800	16030030	9730	9730	9730	9730	0
472	20230731	104700	16030030	9730	9730	9730	9730	1
473	20230731	104600	16020300	9740	9740	9740	9740	1
474	20230731	104500	16010560	9730	9730	9730	9730	0
475	20230731	104400	16010560	9730	9730	9730	9730	0
476	20230731	104300	16010560	9730	9730	9730	9730	0
477	20230731	104200	16010560	9730	9730	9730	9730	0
478	20230731	104100	16010560	9730	9730	9730	9730	0
479	20230731	104000	16010560	9730	9730	9730	9730	0
480	20230731	103900	16010560	9730	9730	9730	9730	0
481	20230731	103800	16010560	9730	9730	9730	9730	0
482	20230731	103700	16010560	9730	9730	9730	9730	0
483	20230731	103600	16010560	9730	9730	9730	9730	0
484	20230731	103500	16010560	9730	9730	9730	9730	0
485	20230731	103400	16010560	9730	9720	9730	9720	168
486	20230731	103300	14376600	9710	9710	9710	9710	149
487	20230731	103200	12929810	9700	9700	9700	9700	0
488	20230731	103100	12929810	9700	9700	9700	9700	0
489	20230731	103000	12929810	9700	9700	9700	9700	0
490	20230731	102900	12929810	9700	9700	9700	9700	0
491	20230731	102800	12929810	9700	9700	9700	9700	0
492	20230731	102700	12929810	9700	9700	9700	9700	0
493	20230731	102600	12929810	9700	9700	9700	9700	0
494	20230731	102500	12929810	9700	9700	9700	9700	0
495	20230731	102400	12929810	9700	9700	9700	9700	0
496	20230731	102300	12929810	9700	9700	9700	9700	113
497	20230731	102200	11833710	9700	9700	9700	9700	0
498	20230731	102100	11833710	9700	9700	9700	9700	0
499	20230731	102000	11833710	9700	9700	9700	9700	0
500	20230731	101900	11833710	9700	9700	9700	9700	0
501	20230731	101800	11833710	9700	9700	9700	9700	0
502	20230731	101700	11833710	9700	9700	9700	9700	0
503	20230731	101600	11833710	9700	9700	9700	9700	0
504	20230731	101500	11833710	9700	9700	9700	9700	0
505	20230731	101400	11833710	9700	9700	9700	9700	0
506	20230731	101300	11833710	9700	9700	9700	9700	0
507	20230731	101200	11833710	9700	9700	9700	9700	0
508	20230731	101100	11833710	9700	9700	9700	9700	97
509	20230731	101000	10892810	9680	9680	9680	9680	21
510	20230731	100900	10689530	9690	9690	9690	9690	0
511	20230731	100800	10689530	9690	9700	9700	9690	109
512	20230731	100700	9633050	9720	9720	9720	9720	0
513	20230731	100600	9633050	9720	9720	9720	9720	30
514	20230731	100500	9341450	9730	9730	9730	9730	0
515	20230731	100400	9341450	9730	9730	9730	9730	0
516	20230731	100300	9341450	9730	9730	9730	9730	0
517	20230731	100200	9341450	9730	9730	9730	9730	0
518	20230731	100100	9341450	9730	9730	9730	9730	0
519	20230731	100000	9341450	9730	9730	9730	9730	3
520	20230731	095900	9312260	9730	9730	9730	9730	0
521	20230731	095800	9312260	9730	9730	9730	9730	0
522	20230731	095700	9312260	9730	9730	9730	9730	0
523	20230731	095600	9312260	9730	9730	9730	9730	0
524	20230731	095500	9312260	9730	9730	9730	9730	0
525	20230731	095400	9312260	9730	9730	9730	9730	0
526	20230731	095300	9312260	9730	9730	9730	9730	0
527	20230731	095200	9312260	9730	9730	9730	9730	0
528	20230731	095100	9312260	9730	9730	9730	9730	0
529	20230731	095000	9312260	9730	9730	9730	9730	0
530	20230731	094900	9312260	9730	9730	9730	9730	0
531	20230731	094800	9312260	9730	9730	9730	9730	0
532	20230731	094700	9312260	9730	9730	9730	9730	0
533	20230731	094600	9312260	9730	9730	9730	9730	0
534	20230731	094500	9312260	9730	9720	9730	9720	26
535	20230731	094400	9059340	9700	9700	9700	9700	0
536	20230731	094300	9059340	9700	9700	9700	9700	1
537	20230731	094200	9049640	9700	9700	9700	9700	4
538	20230731	094100	9010840	9710	9710	9710	9710	0
539	20230731	094000	9010840	9710	9710	9710	9710	0
540	20230731	093900	9010840	9710	9710	9710	9710	0
541	20230731	093800	9010840	9710	9710	9710	9710	0
542	20230731	093700	9010840	9710	9710	9710	9710	0
543	20230731	093600	9010840	9710	9710	9710	9710	200
544	20230731	093500	7068840	9690	9750	9750	9690	9
545	20230731	093400	6981570	9700	9700	9700	9700	0
546	20230731	093300	6981570	9700	9700	9700	9700	0
547	20230731	093200	6981570	9700	9710	9710	9700	28
548	20230731	093100	6709870	9760	9760	9760	9760	0
549	20230731	093000	6709870	9760	9760	9760	9760	1
550	20230731	092900	6700110	9760	9760	9760	9760	1
551	20230731	092800	6690350	9650	9650	9650	9650	0
552	20230731	092700	6690350	9650	9650	9650	9650	0
553	20230731	092600	6690350	9650	9650	9650	9650	0
554	20230731	092500	6690350	9650	9650	9650	9650	0
555	20230731	092400	6690350	9650	9650	9650	9650	61
556	20230731	092300	6101700	9650	9650	9650	9650	11
557	20230731	092200	5995550	9650	9650	9650	9650	0
558	20230731	092100	5995550	9650	9650	9650	9650	2
559	20230731	092000	5976250	9680	9710	9710	9680	38
560	20230731	091900	5607990	9710	9700	9710	9690	100
561	20230731	091800	4637550	9690	9690	9690	9690	5
562	20230731	091700	4589100	9690	9720	9720	9690	181
563	20230731	091600	2832170	9730	9730	9730	9730	0
564	20230731	091500	2832170	9730	9730	9730	9730	0
565	20230731	091400	2832170	9730	9730	9730	9730	18
566	20230731	091300	2657030	9740	9740	9740	9740	30
567	20230731	091200	2364830	9750	9750	9750	9750	20
568	20230731	091100	2169830	9760	9760	9760	9760	0
569	20230731	091000	2169830	9760	9760	9760	9760	18
570	20230731	090900	1994150	9770	9770	9770	9770	54
571	20230731	090800	1466570	9790	9790	9790	9790	0
572	20230731	090700	1466570	9790	9790	9790	9790	0
573	20230731	090600	1466570	9790	9790	9790	9790	8
574	20230731	090500	1388250	9790	9750	9790	9750	47
575	20230731	090400	928840	9760	9760	9760	9760	18
576	20230731	090300	753160	9760	9760	9760	9760	36
577	20230731	090200	401800	9800	9800	9800	9800	0
578	20230731	090100	401800	9800	9800	9800	9800	0
579	20230731	090000	401800	9800	9800	9800	9800	41