KissMeData/036530/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191000	74609300	15820	15820	15820	15820	31
3	20230731	190900	74609300	15820	15820	15820	15820	0
4	20230731	190800	74609300	15820	15820	15820	15820	0
5	20230731	190700	74609300	15820	15820	15820	15820	0
6	20230731	190600	74609300	15820	15820	15820	15820	0
7	20230731	190500	74609300	15820	15820	15820	15820	0
8	20230731	190400	74609300	15820	15820	15820	15820	0
9	20230731	190300	74609300	15820	15820	15820	15820	0
10	20230731	190200	74609300	15820	15820	15820	15820	0
11	20230731	190100	74609300	15820	15820	15820	15820	0
12	20230731	190000	74609300	15820	15820	15820	15820	0
13	20230731	185900	74609300	15820	15820	15820	15820	0
14	20230731	185800	74609300	15820	15820	15820	15820	0
15	20230731	185700	74609300	15820	15820	15820	15820	0
16	20230731	185600	74609300	15820	15820	15820	15820	0
17	20230731	185500	74609300	15820	15820	15820	15820	0
18	20230731	185400	74609300	15820	15820	15820	15820	0
19	20230731	185300	74609300	15820	15820	15820	15820	0
20	20230731	185200	74609300	15820	15820	15820	15820	0
21	20230731	185100	74609300	15820	15820	15820	15820	0
22	20230731	185000	74609300	15820	15820	15820	15820	0
23	20230731	184900	74609300	15820	15820	15820	15820	0
24	20230731	184800	74609300	15820	15820	15820	15820	0
25	20230731	184700	74609300	15820	15820	15820	15820	0
26	20230731	184600	74609300	15820	15820	15820	15820	0
27	20230731	184500	74609300	15820	15820	15820	15820	0
28	20230731	184400	74609300	15820	15820	15820	15820	0
29	20230731	184300	74609300	15820	15820	15820	15820	0
30	20230731	184200	74609300	15820	15820	15820	15820	0
31	20230731	184100	74609300	15820	15820	15820	15820	0
32	20230731	184000	74609300	15820	15820	15820	15820	31
33	20230731	183900	74609300	15820	15820	15820	15820	0
34	20230731	183800	74609300	15820	15820	15820	15820	0
35	20230731	183700	74609300	15820	15820	15820	15820	0
36	20230731	183600	74609300	15820	15820	15820	15820	0
37	20230731	183500	74609300	15820	15820	15820	15820	0
38	20230731	183400	74609300	15820	15820	15820	15820	0
39	20230731	183300	74609300	15820	15820	15820	15820	0
40	20230731	183200	74609300	15820	15820	15820	15820	0
41	20230731	183100	74609300	15820	15820	15820	15820	0
42	20230731	183000	74609300	15820	15820	15820	15820	0
43	20230731	182900	74609300	15820	15820	15820	15820	0
44	20230731	182800	74609300	15820	15820	15820	15820	0
45	20230731	182700	74609300	15820	15820	15820	15820	0
46	20230731	182600	74609300	15820	15820	15820	15820	0
47	20230731	182500	74609300	15820	15820	15820	15820	0
48	20230731	182400	74609300	15820	15820	15820	15820	0
49	20230731	182300	74609300	15820	15820	15820	15820	0
50	20230731	182200	74609300	15820	15820	15820	15820	0
51	20230731	182100	74609300	15820	15820	15820	15820	0
52	20230731	182000	74609300	15820	15820	15820	15820	0
53	20230731	181900	74609300	15820	15820	15820	15820	0
54	20230731	181800	74609300	15820	15820	15820	15820	0
55	20230731	181700	74609300	15820	15820	15820	15820	0
56	20230731	181600	74609300	15820	15820	15820	15820	0
57	20230731	181500	74609300	15820	15820	15820	15820	0
58	20230731	181400	74609300	15820	15820	15820	15820	0
59	20230731	181300	74609300	15820	15820	15820	15820	0
60	20230731	181200	74609300	15820	15820	15820	15820	0
61	20230731	181100	74609300	15820	15820	15820	15820	0
62	20230731	181000	74609300	15820	15820	15820	15820	31
63	20230731	180900	74609300	15820	15820	15820	15820	0
64	20230731	180800	74609300	15820	15820	15820	15820	0
65	20230731	180700	74609300	15820	15820	15820	15820	0
66	20230731	180600	74609300	15820	15820	15820	15820	0
67	20230731	180500	74609300	15820	15820	15820	15820	0
68	20230731	180400	74609300	15820	15820	15820	15820	0
69	20230731	180300	74609300	15820	15820	15820	15820	0
70	20230731	180200	74609300	15820	15820	15820	15820	0
71	20230731	180100	74609300	15820	15820	15820	15820	0
72	20230731	180000	74609300	15820	15820	15820	15820	0
73	20230731	175900	74609300	15820	15820	15820	15820	0
74	20230731	175800	74609300	15820	15820	15820	15820	0
75	20230731	175700	74609300	15820	15820	15820	15820	0
76	20230731	175600	74609300	15820	15820	15820	15820	0
77	20230731	175500	74609300	15820	15820	15820	15820	0
78	20230731	175400	74609300	15820	15820	15820	15820	0
79	20230731	175300	74609300	15820	15820	15820	15820	0
80	20230731	175200	74609300	15820	15820	15820	15820	0
81	20230731	175100	74609300	15820	15820	15820	15820	0
82	20230731	175000	74609300	15820	15820	15820	15820	0
83	20230731	174900	74609300	15820	15820	15820	15820	0
84	20230731	174800	74609300	15820	15820	15820	15820	0
85	20230731	174700	74609300	15820	15820	15820	15820	0
86	20230731	174600	74609300	15820	15820	15820	15820	0
87	20230731	174500	74609300	15820	15820	15820	15820	0
88	20230731	174400	74609300	15820	15820	15820	15820	0
89	20230731	174300	74609300	15820	15820	15820	15820	0
90	20230731	174200	74609300	15820	15820	15820	15820	0
91	20230731	174100	74609300	15820	15820	15820	15820	0
92	20230731	174000	74609300	15820	15820	15820	15820	31
93	20230731	173900	74609300	15820	15820	15820	15820	0
94	20230731	173800	74609300	15820	15820	15820	15820	0
95	20230731	173700	74609300	15820	15820	15820	15820	0
96	20230731	173600	74609300	15820	15820	15820	15820	0
97	20230731	173500	74609300	15820	15820	15820	15820	0
98	20230731	173400	74609300	15820	15820	15820	15820	0
99	20230731	173300	74609300	15820	15820	15820	15820	0
100	20230731	173200	74609300	15820	15820	15820	15820	0
101	20230731	173100	74609300	15820	15820	15820	15820	0
102	20230731	173000	74609300	15820	15820	15820	15820	0
103	20230731	172900	74609300	15820	15820	15820	15820	0
104	20230731	172800	74609300	15820	15820	15820	15820	0
105	20230731	172700	74609300	15820	15820	15820	15820	0
106	20230731	172600	74609300	15820	15820	15820	15820	0
107	20230731	172500	74609300	15820	15820	15820	15820	0
108	20230731	172400	74609300	15820	15820	15820	15820	0
109	20230731	172300	74609300	15820	15820	15820	15820	0
110	20230731	172200	74609300	15820	15820	15820	15820	0
111	20230731	172100	74609300	15820	15820	15820	15820	0
112	20230731	172000	74609300	15820	15820	15820	15820	0
113	20230731	171900	74609300	15820	15820	15820	15820	0
114	20230731	171800	74609300	15820	15820	15820	15820	0
115	20230731	171700	74609300	15820	15820	15820	15820	0
116	20230731	171600	74609300	15820	15820	15820	15820	0
117	20230731	171500	74609300	15820	15820	15820	15820	0
118	20230731	171400	74609300	15820	15820	15820	15820	0
119	20230731	171300	74609300	15820	15820	15820	15820	0
120	20230731	171200	74609300	15820	15820	15820	15820	0
121	20230731	171100	74609300	15820	15820	15820	15820	0
122	20230731	171000	74609300	15820	15820	15820	15820	31
123	20230731	170900	74609300	15820	15820	15820	15820	0
124	20230731	170800	74609300	15820	15820	15820	15820	0
125	20230731	170700	74609300	15820	15820	15820	15820	0
126	20230731	170600	74609300	15820	15820	15820	15820	0
127	20230731	170500	74609300	15820	15820	15820	15820	0
128	20230731	170400	74609300	15820	15820	15820	15820	0
129	20230731	170300	74609300	15820	15820	15820	15820	0
130	20230731	170200	74609300	15820	15820	15820	15820	0
131	20230731	170100	74609300	15820	15820	15820	15820	0
132	20230731	170000	74609300	15820	15820	15820	15820	0
133	20230731	165900	74609300	15820	15820	15820	15820	0
134	20230731	165800	74609300	15820	15820	15820	15820	0
135	20230731	165700	74609300	15820	15820	15820	15820	0
136	20230731	165600	74609300	15820	15820	15820	15820	0
137	20230731	165500	74609300	15820	15820	15820	15820	0
138	20230731	165400	74609300	15820	15820	15820	15820	0
139	20230731	165300	74609300	15820	15820	15820	15820	0
140	20230731	165200	74609300	15820	15820	15820	15820	0
141	20230731	165100	74609300	15820	15820	15820	15820	0
142	20230731	165000	74609300	15820	15820	15820	15820	0
143	20230731	164900	74609300	15820	15820	15820	15820	0
144	20230731	164800	74609300	15820	15820	15820	15820	0
145	20230731	164700	74609300	15820	15820	15820	15820	0
146	20230731	164600	74609300	15820	15820	15820	15820	0
147	20230731	164500	74609300	15820	15820	15820	15820	0
148	20230731	164400	74609300	15820	15820	15820	15820	0
149	20230731	164300	74609300	15820	15820	15820	15820	0
150	20230731	164200	74609300	15820	15820	15820	15820	0
151	20230731	164100	74609300	15820	15820	15820	15820	0
152	20230731	164000	74609300	15820	15820	15820	15820	31
153	20230731	163900	74609300	15820	15820	15820	15820	0
154	20230731	163800	74609300	15820	15820	15820	15820	0
155	20230731	163700	74609300	15820	15820	15820	15820	0
156	20230731	163600	74609300	15820	15820	15820	15820	0
157	20230731	163500	74609300	15820	15820	15820	15820	0
158	20230731	163400	74609300	15820	15820	15820	15820	0
159	20230731	163300	74609300	15820	15820	15820	15820	0
160	20230731	163200	74609300	15820	15820	15820	15820	0
161	20230731	163100	74609300	15820	15820	15820	15820	0
162	20230731	163000	74609300	15820	15820	15820	15820	0
163	20230731	162900	74609300	15820	15820	15820	15820	0
164	20230731	162800	74609300	15820	15820	15820	15820	0
165	20230731	162700	74609300	15820	15820	15820	15820	0
166	20230731	162600	74609300	15820	15820	15820	15820	0
167	20230731	162500	74609300	15820	15820	15820	15820	0
168	20230731	162400	74609300	15820	15820	15820	15820	0
169	20230731	162300	74609300	15820	15820	15820	15820	0
170	20230731	162200	74609300	15820	15820	15820	15820	0
171	20230731	162100	74609300	15820	15820	15820	15820	0
172	20230731	162000	74609300	15820	15820	15820	15820	0
173	20230731	161900	74609300	15820	15820	15820	15820	0
174	20230731	161800	74609300	15820	15820	15820	15820	0
175	20230731	161700	74609300	15820	15820	15820	15820	0
176	20230731	161600	74609300	15820	15820	15820	15820	0
177	20230731	161500	74609300	15820	15820	15820	15820	0
178	20230731	161400	74609300	15820	15820	15820	15820	0
179	20230731	161300	74609300	15820	15820	15820	15820	0
180	20230731	161200	74609300	15820	15820	15820	15820	0
181	20230731	161100	74609300	15820	15820	15820	15820	0
182	20230731	161000	74609300	15820	15820	15820	15820	31
183	20230731	160900	74609300	15820	15820	15820	15820	0
184	20230731	160800	74609300	15820	15820	15820	15820	0
185	20230731	160700	74609300	15820	15820	15820	15820	0
186	20230731	160600	74609300	15820	15820	15820	15820	0
187	20230731	160500	74609300	15820	15820	15820	15820	0
188	20230731	160400	74609300	15820	15820	15820	15820	0
189	20230731	160300	74609300	15820	15820	15820	15820	0
190	20230731	160200	74609300	15820	15820	15820	15820	0
191	20230731	160100	74609300	15820	15820	15820	15820	0
192	20230731	160000	74609300	15820	15820	15820	15820	0
193	20230731	155900	74609300	15820	15820	15820	15820	0
194	20230731	155800	74609300	15820	15820	15820	15820	0
195	20230731	155700	74609300	15820	15820	15820	15820	0
196	20230731	155600	74609300	15820	15820	15820	15820	0
197	20230731	155500	74609300	15820	15820	15820	15820	0
198	20230731	155400	74609300	15820	15820	15820	15820	0
199	20230731	155300	74609300	15820	15820	15820	15820	0
200	20230731	155200	74609300	15820	15820	15820	15820	0
201	20230731	155100	74609300	15820	15820	15820	15820	0
202	20230731	155000	74609300	15820	15820	15820	15820	0
203	20230731	154900	74609300	15820	15820	15820	15820	0
204	20230731	154800	74609300	15820	15820	15820	15820	0
205	20230731	154700	74609300	15820	15820	15820	15820	0
206	20230731	154600	74609300	15820	15820	15820	15820	0
207	20230731	154500	74609300	15820	15820	15820	15820	0
208	20230731	154400	74609300	15820	15820	15820	15820	0
209	20230731	154300	74609300	15820	15820	15820	15820	0
210	20230731	154200	74609300	15820	15820	15820	15820	0
211	20230731	154100	74609300	15820	15820	15820	15820	0
212	20230731	154000	74609300	15820	15820	15820	15820	31
213	20230731	153900	74609300	15820	15820	15820	15820	0
214	20230731	153800	74609300	15820	15820	15820	15820	0
215	20230731	153700	74609300	15820	15820	15820	15820	0
216	20230731	153600	74609300	15820	15820	15820	15820	0
217	20230731	153500	74609300	15820	15820	15820	15820	0
218	20230731	153400	74609300	15820	15820	15820	15820	0
219	20230731	153300	74609300	15820	15820	15820	15820	0
220	20230731	153200	74609300	15820	15820	15820	15820	0
221	20230731	153100	74609300	15820	15820	15820	15820	0
222	20230731	153000	74609300	15820	15820	15820	15820	31
223	20230731	152900	74118880	15730	15730	15730	15730	0
224	20230731	152800	74118880	15730	15730	15730	15730	0
225	20230731	152700	74118880	15730	15730	15730	15730	0
226	20230731	152600	74118880	15730	15730	15730	15730	0
227	20230731	152500	74118880	15730	15730	15730	15730	0
228	20230731	152400	74118880	15730	15730	15730	15730	0
229	20230731	152300	74118880	15730	15730	15730	15730	0
230	20230731	152200	74118880	15730	15730	15730	15730	0
231	20230731	152100	74118880	15730	15730	15730	15730	0
232	20230731	152000	74118880	15730	15730	15730	15730	0
233	20230731	151900	74118880	15730	15730	15730	15730	2
234	20230731	151800	74087420	15730	15730	15730	15730	1
235	20230731	151700	74071690	15790	15780	15790	15780	10
236	20230731	151600	73913860	15730	15730	15730	15730	2
237	20230731	151500	73882400	15730	15730	15730	15730	0
238	20230731	151400	73882400	15730	15730	15730	15730	0
239	20230731	151300	73882400	15730	15730	15730	15730	0
240	20230731	151200	73882400	15730	15730	15730	15730	0
241	20230731	151100	73882400	15730	15730	15730	15730	0
242	20230731	151000	73882400	15730	15730	15730	15730	1
243	20230731	150900	73866670	15780	15780	15780	15780	0
244	20230731	150800	73866670	15780	15780	15780	15780	0
245	20230731	150700	73866670	15780	15780	15780	15780	0
246	20230731	150600	73866670	15780	15780	15780	15780	0
247	20230731	150500	73866670	15780	15780	15780	15780	0
248	20230731	150400	73866670	15780	15740	15780	15740	107
249	20230731	150300	72182290	15730	15730	15730	15730	0
250	20230731	150200	72182290	15730	15730	15730	15730	0
251	20230731	150100	72182290	15730	15730	15730	15730	0
252	20230731	150000	72182290	15730	15730	15730	15730	0
253	20230731	145900	72182290	15730	15730	15730	15730	154
254	20230731	145800	69759870	15740	15740	15740	15740	0
255	20230731	145700	69759870	15740	15740	15740	15740	0
256	20230731	145600	69759870	15740	15740	15740	15740	1
257	20230731	145500	69744130	15740	15740	15740	15740	1
258	20230731	145400	69728390	15730	15730	15730	15730	0
259	20230731	145300	69728390	15730	15730	15730	15730	0
260	20230731	145200	69728390	15730	15730	15730	15730	0
261	20230731	145100	69728390	15730	15730	15730	15730	1
262	20230731	145000	69712660	15740	15740	15740	15740	0
263	20230731	144900	69712660	15740	15740	15740	15740	26
264	20230731	144800	69303420	15740	15750	15770	15740	13
265	20230731	144700	69098620	15740	15740	15740	15740	7
266	20230731	144600	68988440	15740	15740	15740	15740	0
267	20230731	144500	68988440	15740	15710	15740	15710	373
268	20230731	144400	63123020	15700	15700	15700	15700	0
269	20230731	144300	63123020	15700	15700	15700	15700	0
270	20230731	144200	63123020	15700	15700	15700	15700	0
271	20230731	144100	63123020	15700	15700	15700	15700	1
272	20230731	144000	63107320	15690	15690	15690	15690	0
273	20230731	143900	63107320	15690	15690	15690	15690	0
274	20230731	143800	63107320	15690	15690	15690	15690	0
275	20230731	143700	63107320	15690	15690	15690	15690	0
276	20230731	143600	63107320	15690	15690	15690	15690	0
277	20230731	143500	63107320	15690	15690	15690	15690	0
278	20230731	143400	63107320	15690	15690	15690	15690	0
279	20230731	143300	63107320	15690	15690	15690	15690	0
280	20230731	143200	63107320	15690	15690	15690	15690	0
281	20230731	143100	63107320	15690	15690	15690	15690	0
282	20230731	143000	63107320	15690	15690	15690	15690	0
283	20230731	142900	63107320	15690	15690	15690	15690	2
284	20230731	142800	63075940	15700	15700	15700	15700	0
285	20230731	142700	63075940	15700	15700	15700	15700	0
286	20230731	142600	63075940	15700	15700	15700	15700	0
287	20230731	142500	63075940	15700	15700	15700	15700	0
288	20230731	142400	63075940	15700	15700	15700	15700	0
289	20230731	142300	63075940	15700	15700	15700	15700	0
290	20230731	142200	63075940	15700	15700	15700	15700	0
291	20230731	142100	63075940	15700	15700	15700	15700	0
292	20230731	142000	63075940	15700	15700	15700	15700	0
293	20230731	141900	63075940	15700	15700	15700	15700	0
294	20230731	141800	63075940	15700	15710	15710	15700	2
295	20230731	141700	63044530	15700	15700	15700	15700	0
296	20230731	141600	63044530	15700	15700	15700	15700	0
297	20230731	141500	63044530	15700	15700	15700	15700	0
298	20230731	141400	63044530	15700	15700	15700	15700	0
299	20230731	141300	63044530	15700	15690	15700	15690	21
300	20230731	141200	62714940	15690	15690	15690	15690	0
301	20230731	141100	62714940	15690	15690	15690	15690	0
302	20230731	141000	62714940	15690	15690	15690	15690	0
303	20230731	140900	62714940	15690	15690	15690	15690	0
304	20230731	140800	62714940	15690	15690	15690	15690	0
305	20230731	140700	62714940	15690	15690	15690	15690	0
306	20230731	140600	62714940	15690	15690	15690	15690	0
307	20230731	140500	62714940	15690	15690	15690	15690	0
308	20230731	140400	62714940	15690	15690	15690	15690	0
309	20230731	140300	62714940	15690	15690	15690	15690	0
310	20230731	140200	62714940	15690	15690	15690	15690	0
311	20230731	140100	62714940	15690	15690	15690	15690	1
312	20230731	140000	62699250	15660	15660	15660	15660	0
313	20230731	135900	62699250	15660	15660	15660	15660	0
314	20230731	135800	62699250	15660	15660	15660	15660	0
315	20230731	135700	62699250	15660	15660	15660	15660	0
316	20230731	135600	62699250	15660	15660	15660	15660	0
317	20230731	135500	62699250	15660	15660	15660	15660	0
318	20230731	135400	62699250	15660	15660	15660	15660	8
319	20230731	135300	62573970	15640	15640	15640	15640	0
320	20230731	135200	62573970	15640	15690	15700	15640	262
321	20230731	135100	58474910	15700	15700	15700	15700	0
322	20230731	135000	58474910	15700	15700	15700	15700	0
323	20230731	134900	58474910	15700	15700	15700	15700	0
324	20230731	134800	58474910	15700	15700	15700	15700	0
325	20230731	134700	58474910	15700	15700	15700	15700	0
326	20230731	134600	58474910	15700	15700	15700	15700	0
327	20230731	134500	58474910	15700	15700	15700	15700	1
328	20230731	134400	58459210	15700	15700	15700	15700	5
329	20230731	134300	58380710	15700	15710	15710	15700	67
330	20230731	134200	57328800	15710	15720	15720	15710	2
331	20230731	134100	57297370	15730	15730	15730	15730	50
332	20230731	134000	56510870	15730	15730	15730	15730	0
333	20230731	133900	56510870	15730	15730	15730	15730	5
334	20230731	133800	56432220	15730	15730	15730	15730	2
335	20230731	133700	56400760	15740	15740	15740	15740	0
336	20230731	133600	56400760	15740	15740	15740	15740	0
337	20230731	133500	56400760	15740	15740	15740	15740	7
338	20230731	133400	56290580	15750	15750	15750	15750	0
339	20230731	133300	56290580	15750	15750	15750	15750	10
340	20230731	133200	56133080	15750	15750	15750	15750	0
341	20230731	133100	56133080	15750	15750	15750	15750	1
342	20230731	133000	56117330	15750	15750	15750	15750	0
343	20230731	132900	56117330	15750	15750	15750	15750	0
344	20230731	132800	56117330	15750	15750	15750	15750	2
345	20230731	132700	56085830	15750	15750	15750	15750	0
346	20230731	132600	56085830	15750	15750	15750	15750	0
347	20230731	132500	56085830	15750	15750	15750	15750	0
348	20230731	132400	56085830	15750	15750	15750	15750	0
349	20230731	132300	56085830	15750	15750	15750	15750	0
350	20230731	132200	56085830	15750	15750	15750	15750	0
351	20230731	132100	56085830	15750	15750	15750	15750	0
352	20230731	132000	56085830	15750	15750	15750	15750	4
353	20230731	131900	56022830	15710	15710	15710	15710	0
354	20230731	131800	56022830	15710	15710	15710	15710	0
355	20230731	131700	56022830	15710	15710	15710	15710	0
356	20230731	131600	56022830	15710	15710	15710	15710	0
357	20230731	131500	56022830	15710	15710	15710	15710	0
358	20230731	131400	56022830	15710	15710	15710	15710	0
359	20230731	131300	56022830	15710	15720	15720	15710	182
360	20230731	131200	53162700	15730	15740	15740	15730	31
361	20230731	131100	52674970	15750	15750	15750	15750	0
362	20230731	131000	52674970	15750	15750	15750	15750	0
363	20230731	130900	52674970	15750	15750	15750	15750	0
364	20230731	130800	52674970	15750	15750	15750	15750	0
365	20230731	130700	52674970	15750	15750	15750	15750	0
366	20230731	130600	52674970	15750	15750	15750	15750	0
367	20230731	130500	52674970	15750	15750	15750	15750	0
368	20230731	130400	52674970	15750	15750	15750	15750	9
369	20230731	130300	52533220	15750	15750	15750	15750	26
370	20230731	130200	52123720	15750	15760	15780	15750	16
371	20230731	130100	51871560	15760	15760	15760	15760	4
372	20230731	130000	51808520	15820	15820	15820	15820	0
373	20230731	125900	51808520	15820	15820	15820	15820	0
374	20230731	125800	51808520	15820	15820	15820	15820	0
375	20230731	125700	51808520	15820	15820	15820	15820	0
376	20230731	125600	51808520	15820	15820	15820	15820	0
377	20230731	125500	51808520	15820	15820	15820	15820	0
378	20230731	125400	51808520	15820	15820	15820	15820	0
379	20230731	125300	51808520	15820	15820	15820	15820	0
380	20230731	125200	51808520	15820	15820	15820	15820	0
381	20230731	125100	51808520	15820	15820	15820	15820	0
382	20230731	125000	51808520	15820	15820	15820	15820	0
383	20230731	124900	51808520	15820	15820	15820	15820	121
384	20230731	124800	49894300	15820	15820	15820	15820	0
385	20230731	124700	49894300	15820	15830	15830	15820	141
386	20230731	124600	47663610	15850	15850	15850	15850	0
387	20230731	124500	47663610	15850	15850	15850	15850	0
388	20230731	124400	47663610	15850	15850	15850	15850	0
389	20230731	124300	47663610	15850	15850	15850	15850	0
390	20230731	124200	47663610	15850	15850	15850	15850	0
391	20230731	124100	47663610	15850	15850	15850	15850	0
392	20230731	124000	47663610	15850	15850	15850	15850	0
393	20230731	123900	47663610	15850	15850	15850	15850	0
394	20230731	123800	47663610	15850	15850	15850	15850	0
395	20230731	123700	47663610	15850	15850	15850	15850	0
396	20230731	123600	47663610	15850	15850	15850	15850	0
397	20230731	123500	47663610	15850	15850	15850	15850	0
398	20230731	123400	47663610	15850	15850	15850	15850	0
399	20230731	123300	47663610	15850	15850	15850	15850	0
400	20230731	123200	47663610	15850	15840	15850	15840	2
401	20230731	123100	47631920	15830	15830	15830	15830	0
402	20230731	123000	47631920	15830	15830	15830	15830	0
403	20230731	122900	47631920	15830	15830	15830	15830	0
404	20230731	122800	47631920	15830	15830	15830	15830	0
405	20230731	122700	47631920	15830	15830	15830	15830	0
406	20230731	122600	47631920	15830	15830	15830	15830	0
407	20230731	122500	47631920	15830	15830	15830	15830	0
408	20230731	122400	47631920	15830	15830	15830	15830	0
409	20230731	122300	47631920	15830	15830	15830	15830	0
410	20230731	122200	47631920	15830	15830	15830	15830	0
411	20230731	122100	47631920	15830	15830	15830	15830	0
412	20230731	122000	47631920	15830	15830	15830	15830	5
413	20230731	121900	47552770	15820	15820	15820	15820	0
414	20230731	121800	47552770	15820	15820	15820	15820	0
415	20230731	121700	47552770	15820	15820	15820	15820	0
416	20230731	121600	47552770	15820	15820	15820	15820	0
417	20230731	121500	47552770	15820	15820	15820	15820	0
418	20230731	121400	47552770	15820	15820	15820	15820	0
419	20230731	121300	47552770	15820	15820	15820	15820	0
420	20230731	121200	47552770	15820	15820	15820	15820	0
421	20230731	121100	47552770	15820	15820	15820	15820	0
422	20230731	121000	47552770	15820	15820	15820	15820	0
423	20230731	120900	47552770	15820	15820	15820	15820	0
424	20230731	120800	47552770	15820	15820	15820	15820	0
425	20230731	120700	47552770	15820	15820	15820	15820	55
426	20230731	120600	46682670	15830	15830	15830	15830	0
427	20230731	120500	46682670	15830	15830	15830	15830	0
428	20230731	120400	46682670	15830	15830	15830	15830	569
429	20230731	120300	37675400	15830	15830	15830	15830	0
430	20230731	120200	37675400	15830	15830	15830	15830	21
431	20230731	120100	37342970	15830	15830	15830	15830	0
432	20230731	120000	37342970	15830	15830	15830	15830	10
433	20230731	115900	37184670	15850	15850	15850	15850	82
434	20230731	115800	35884970	15830	15830	15830	15830	500
435	20230731	115700	27969970	15840	15840	15840	15840	0
436	20230731	115600	27969970	15840	15840	15840	15840	1
437	20230731	115500	27954130	15840	15840	15840	15840	0
438	20230731	115400	27954130	15840	15840	15840	15840	20
439	20230731	115300	27637330	15830	15830	15830	15830	0
440	20230731	115200	27637330	15830	15830	15830	15830	0
441	20230731	115100	27637330	15830	15830	15830	15830	0
442	20230731	115000	27637330	15830	15830	15830	15830	4
443	20230731	114900	27574010	15830	15830	15830	15830	0
444	20230731	114800	27574010	15830	15820	15830	15820	16
445	20230731	114700	27320790	15820	15820	15820	15820	2
446	20230731	114600	27289150	15820	15820	15820	15820	0
447	20230731	114500	27289150	15820	15820	15820	15820	0
448	20230731	114400	27289150	15820	15820	15820	15820	0
449	20230731	114300	27289150	15820	15820	15820	15820	0
450	20230731	114200	27289150	15820	15820	15820	15820	0
451	20230731	114100	27289150	15820	15830	15830	15820	194
452	20230731	114000	24219130	15850	15850	15850	15850	0
453	20230731	113900	24219130	15850	15850	15850	15850	0
454	20230731	113800	24219130	15850	15850	15850	15850	10
455	20230731	113700	24060630	15840	15840	15840	15840	4
456	20230731	113600	23997270	15830	15830	15830	15830	0
457	20230731	113500	23997270	15830	15810	15830	15810	20
458	20230731	113400	23680730	15800	15800	15800	15800	2
459	20230731	113300	23649130	15800	15810	15810	15800	48
460	20230731	113200	22890650	15810	15810	15810	15810	0
461	20230731	113100	22890650	15810	15810	15810	15810	0
462	20230731	113000	22890650	15810	15810	15810	15810	0
463	20230731	112900	22890650	15810	15810	15810	15810	0
464	20230731	112800	22890650	15810	15810	15810	15810	2
465	20230731	112700	22859030	15800	15800	15800	15800	3
466	20230731	112600	22811630	15790	15790	15790	15790	0
467	20230731	112500	22811630	15790	15790	15790	15790	0
468	20230731	112400	22811630	15790	15790	15790	15790	11
469	20230731	112300	22637940	15780	15780	15780	15780	3
470	20230731	112200	22590600	15780	15780	15780	15780	0
471	20230731	112100	22590600	15780	15780	15780	15780	0
472	20230731	112000	22590600	15780	15780	15780	15780	0
473	20230731	111900	22590600	15780	15780	15780	15780	0
474	20230731	111800	22590600	15780	15780	15780	15780	0
475	20230731	111700	22590600	15780	15780	15780	15780	0
476	20230731	111600	22590600	15780	15780	15780	15780	0
477	20230731	111500	22590600	15780	15780	15780	15780	0
478	20230731	111400	22590600	15780	15780	15780	15780	10
479	20230731	111300	22432800	15800	15790	15800	15790	32
480	20230731	111200	21927230	15800	15780	15800	15780	2
481	20230731	111100	21895650	15800	15780	15800	15780	4
482	20230731	111000	21832490	15770	15770	15770	15770	0
483	20230731	110900	21832490	15770	15770	15770	15770	0
484	20230731	110800	21832490	15770	15770	15770	15770	0
485	20230731	110700	21832490	15770	15770	15770	15770	0
486	20230731	110600	21832490	15770	15780	15780	15770	2
487	20230731	110500	21800940	15770	15770	15770	15770	0
488	20230731	110400	21800940	15770	15770	15770	15770	0
489	20230731	110300	21800940	15770	15770	15770	15770	0
490	20230731	110200	21800940	15770	15770	15770	15770	1
491	20230731	110100	21785170	15800	15780	15800	15780	18
492	20230731	110000	21500930	15770	15770	15770	15770	1
493	20230731	105900	21485160	15770	15770	15770	15770	64
494	20230731	105800	20475880	15770	15770	15770	15770	7
495	20230731	105700	20365490	15770	15770	15770	15770	6
496	20230731	105600	20270870	15770	15770	15770	15770	2
497	20230731	105500	20239330	15770	15760	15770	15760	153
498	20230731	105400	17827530	15750	15750	15750	15750	0
499	20230731	105300	17827530	15750	15750	15750	15750	0
500	20230731	105200	17827530	15750	15750	15750	15750	0
501	20230731	105100	17827530	15750	15750	15750	15750	0
502	20230731	105000	17827530	15750	15750	15750	15750	0
503	20230731	104900	17827530	15750	15750	15750	15750	0
504	20230731	104800	17827530	15750	15750	15750	15750	0
505	20230731	104700	17827530	15750	15750	15750	15750	0
506	20230731	104600	17827530	15750	15750	15750	15750	0
507	20230731	104500	17827530	15750	15750	15750	15750	0
508	20230731	104400	17827530	15750	15750	15750	15750	0
509	20230731	104300	17827530	15750	15750	15750	15750	0
510	20230731	104200	17827530	15750	15750	15750	15750	10
511	20230731	104100	17670030	15740	15740	15740	15740	0
512	20230731	104000	17670030	15740	15750	15750	15740	19
513	20230731	103900	17370880	15770	15770	15770	15770	2
514	20230731	103800	17339340	15770	15760	15770	15760	2
515	20230731	103700	17307810	15760	15760	15760	15760	0
516	20230731	103600	17307810	15760	15760	15760	15760	2
517	20230731	103500	17276290	15750	15750	15750	15750	1
518	20230731	103400	17260540	15740	15740	15740	15740	5
519	20230731	103300	17181840	15750	15740	15750	15740	8
520	20230731	103200	17055890	15730	15730	15730	15730	0
521	20230731	103100	17055890	15730	15730	15730	15730	3
522	20230731	103000	17008700	15750	15750	15750	15750	0
523	20230731	102900	17008700	15750	15750	15750	15750	0
524	20230731	102800	17008700	15750	15750	15750	15750	2
525	20230731	102700	16977200	15750	15750	15750	15750	1
526	20230731	102600	16961450	15740	15740	15740	15740	0
527	20230731	102500	16961450	15740	15740	15740	15740	0
528	20230731	102400	16961450	15740	15740	15740	15740	100
529	20230731	102300	15387450	15730	15730	15730	15730	0
530	20230731	102200	15387450	15730	15720	15730	15720	27
531	20230731	102100	14962960	15710	15710	15710	15710	0
532	20230731	102000	14962960	15710	15710	15710	15710	0
533	20230731	101900	14962960	15710	15710	15710	15710	0
534	20230731	101800	14962960	15710	15710	15710	15710	3
535	20230731	101700	14915830	15710	15710	15710	15710	2
536	20230731	101600	14884410	15710	15710	15710	15710	5
537	20230731	101500	14805860	15710	15710	15710	15710	0
538	20230731	101400	14805860	15710	15710	15710	15710	0
539	20230731	101300	14805860	15710	15710	15710	15710	15
540	20230731	101200	14570210	15690	15690	15690	15690	0
541	20230731	101100	14570210	15690	15690	15690	15690	2
542	20230731	101000	14538830	15710	15710	15710	15710	0
543	20230731	100900	14538830	15710	15710	15710	15710	0
544	20230731	100800	14538830	15710	15710	15710	15710	0
545	20230731	100700	14538830	15710	15690	15710	15690	8
546	20230731	100600	14413270	15690	15690	15690	15690	0
547	20230731	100500	14413270	15690	15690	15690	15690	0
548	20230731	100400	14413270	15690	15690	15690	15690	0
549	20230731	100300	14413270	15690	15690	15690	15690	0
550	20230731	100200	14413270	15690	15690	15690	15690	0
551	20230731	100100	14413270	15690	15690	15690	15690	0
552	20230731	100000	14413270	15690	15690	15690	15690	0
553	20230731	095900	14413270	15690	15690	15690	15690	30
554	20230731	095800	13942570	15710	15710	15710	15710	7
555	20230731	095700	13832600	15710	15710	15710	15710	15
556	20230731	095600	13596950	15690	15690	15690	15690	0
557	20230731	095500	13596950	15690	15690	15690	15690	2
558	20230731	095400	13565570	15690	15690	15690	15690	0
559	20230731	095300	13565570	15690	15690	15690	15690	0
560	20230731	095200	13565570	15690	15690	15690	15690	0
561	20230731	095100	13565570	15690	15690	15690	15690	0
562	20230731	095000	13565570	15690	15690	15690	15690	0
563	20230731	094900	13565570	15690	15690	15690	15690	0
564	20230731	094800	13565570	15690	15690	15690	15690	0
565	20230731	094700	13565570	15690	15690	15690	15690	0
566	20230731	094600	13565570	15690	15690	15690	15690	0
567	20230731	094500	13565570	15690	15690	15690	15690	0
568	20230731	094400	13565570	15690	15690	15690	15690	0
569	20230731	094300	13565570	15690	15690	15690	15690	6
570	20230731	094200	13471430	15700	15710	15710	15700	6
571	20230731	094100	13377210	15710	15700	15710	15700	4
572	20230731	094000	13314380	15700	15700	15700	15700	0
573	20230731	093900	13314380	15700	15700	15700	15700	45
574	20230731	093800	12607880	15700	15650	15700	15650	44
575	20230731	093700	11917630	15630	15630	15630	15630	0
576	20230731	093600	11917630	15630	15630	15630	15630	0
577	20230731	093500	11917630	15630	15640	15640	15580	15
578	20230731	093400	11683310	15630	15630	15630	15630	29
579	20230731	093300	11230040	15630	15620	15630	15620	2
580	20230731	093200	11198790	15580	15580	15580	15580	4
581	20230731	093100	11136470	15570	15570	15570	15570	68
582	20230731	093000	10077710	15620	15580	15620	15580	7
583	20230731	092900	9968510	15600	15600	15600	15600	0
584	20230731	092800	9968510	15600	15600	15600	15600	0
585	20230731	092700	9968510	15600	15600	15600	15600	20
586	20230731	092600	9656510	15600	15600	15600	15600	0
587	20230731	092500	9656510	15600	15590	15600	15590	44
588	20230731	092400	8970340	15580	15580	15580	15580	6
589	20230731	092300	8876860	15580	15580	15580	15580	2
590	20230731	092200	8845700	15520	15520	15520	15520	0
591	20230731	092100	8845700	15520	15530	15530	15520	5
592	20230731	092000	8768090	15520	15530	15530	15520	30
593	20230731	091900	8302330	15520	15520	15520	15520	0
594	20230731	091800	8302330	15520	15520	15520	15520	0
595	20230731	091700	8302330	15520	15520	15520	15520	0
596	20230731	091600	8302330	15520	15520	15520	15520	0
597	20230731	091500	8302330	15520	15520	15520	15520	0
598	20230731	091400	8302330	15520	15520	15520	15520	279
599	20230731	091300	3972250	15520	15520	15520	15520	0
600	20230731	091200	3972250	15520	15520	15520	15520	0
601	20230731	091100	3972250	15520	15520	15520	15520	0
602	20230731	091000	3972250	15520	15520	15520	15520	0
603	20230731	090900	3972250	15520	15520	15520	15520	0
604	20230731	090800	3972250	15520	15520	15520	15520	6
605	20230731	090700	3879130	15520	15520	15520	15520	0
606	20230731	090600	3879130	15520	15520	15520	15520	0
607	20230731	090500	3879130	15520	15520	15520	15520	50
608	20230731	090400	3103130	15620	15540	15620	15540	48
609	20230731	090300	2356400	15540	15540	15540	15540	0
610	20230731	090200	2356400	15540	15540	15540	15540	1
611	20230731	090100	2340860	15500	15500	15500	15500	0
612	20230731	090000	2340860	15500	15520	15520	15500	151