KissMeData/050960/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192000	38217020	9580	9580	9580	9580	44
3	20230731	191900	38217020	9580	9580	9580	9580	0
4	20230731	191800	38217020	9580	9580	9580	9580	0
5	20230731	191700	38217020	9580	9580	9580	9580	0
6	20230731	191600	38217020	9580	9580	9580	9580	0
7	20230731	191500	38217020	9580	9580	9580	9580	0
8	20230731	191400	38217020	9580	9580	9580	9580	0
9	20230731	191300	38217020	9580	9580	9580	9580	0
10	20230731	191200	38217020	9580	9580	9580	9580	0
11	20230731	191100	38217020	9580	9580	9580	9580	0
12	20230731	191000	38217020	9580	9580	9580	9580	0
13	20230731	190900	38217020	9580	9580	9580	9580	0
14	20230731	190800	38217020	9580	9580	9580	9580	0
15	20230731	190700	38217020	9580	9580	9580	9580	0
16	20230731	190600	38217020	9580	9580	9580	9580	0
17	20230731	190500	38217020	9580	9580	9580	9580	0
18	20230731	190400	38217020	9580	9580	9580	9580	0
19	20230731	190300	38217020	9580	9580	9580	9580	0
20	20230731	190200	38217020	9580	9580	9580	9580	0
21	20230731	190100	38217020	9580	9580	9580	9580	0
22	20230731	190000	38217020	9580	9580	9580	9580	0
23	20230731	185900	38217020	9580	9580	9580	9580	0
24	20230731	185800	38217020	9580	9580	9580	9580	0
25	20230731	185700	38217020	9580	9580	9580	9580	0
26	20230731	185600	38217020	9580	9580	9580	9580	0
27	20230731	185500	38217020	9580	9580	9580	9580	0
28	20230731	185400	38217020	9580	9580	9580	9580	0
29	20230731	185300	38217020	9580	9580	9580	9580	0
30	20230731	185200	38217020	9580	9580	9580	9580	0
31	20230731	185100	38217020	9580	9580	9580	9580	0
32	20230731	185000	38217020	9580	9580	9580	9580	44
33	20230731	184900	38217020	9580	9580	9580	9580	0
34	20230731	184800	38217020	9580	9580	9580	9580	0
35	20230731	184700	38217020	9580	9580	9580	9580	0
36	20230731	184600	38217020	9580	9580	9580	9580	0
37	20230731	184500	38217020	9580	9580	9580	9580	0
38	20230731	184400	38217020	9580	9580	9580	9580	0
39	20230731	184300	38217020	9580	9580	9580	9580	0
40	20230731	184200	38217020	9580	9580	9580	9580	0
41	20230731	184100	38217020	9580	9580	9580	9580	0
42	20230731	184000	38217020	9580	9580	9580	9580	0
43	20230731	183900	38217020	9580	9580	9580	9580	0
44	20230731	183800	38217020	9580	9580	9580	9580	0
45	20230731	183700	38217020	9580	9580	9580	9580	0
46	20230731	183600	38217020	9580	9580	9580	9580	0
47	20230731	183500	38217020	9580	9580	9580	9580	0
48	20230731	183400	38217020	9580	9580	9580	9580	0
49	20230731	183300	38217020	9580	9580	9580	9580	0
50	20230731	183200	38217020	9580	9580	9580	9580	0
51	20230731	183100	38217020	9580	9580	9580	9580	0
52	20230731	183000	38217020	9580	9580	9580	9580	0
53	20230731	182900	38217020	9580	9580	9580	9580	0
54	20230731	182800	38217020	9580	9580	9580	9580	0
55	20230731	182700	38217020	9580	9580	9580	9580	0
56	20230731	182600	38217020	9580	9580	9580	9580	0
57	20230731	182500	38217020	9580	9580	9580	9580	0
58	20230731	182400	38217020	9580	9580	9580	9580	0
59	20230731	182300	38217020	9580	9580	9580	9580	0
60	20230731	182200	38217020	9580	9580	9580	9580	0
61	20230731	182100	38217020	9580	9580	9580	9580	0
62	20230731	182000	38217020	9580	9580	9580	9580	44
63	20230731	181900	38217020	9580	9580	9580	9580	0
64	20230731	181800	38217020	9580	9580	9580	9580	0
65	20230731	181700	38217020	9580	9580	9580	9580	0
66	20230731	181600	38217020	9580	9580	9580	9580	0
67	20230731	181500	38217020	9580	9580	9580	9580	0
68	20230731	181400	38217020	9580	9580	9580	9580	0
69	20230731	181300	38217020	9580	9580	9580	9580	0
70	20230731	181200	38217020	9580	9580	9580	9580	0
71	20230731	181100	38217020	9580	9580	9580	9580	0
72	20230731	181000	38217020	9580	9580	9580	9580	0
73	20230731	180900	38217020	9580	9580	9580	9580	0
74	20230731	180800	38217020	9580	9580	9580	9580	0
75	20230731	180700	38217020	9580	9580	9580	9580	0
76	20230731	180600	38217020	9580	9580	9580	9580	0
77	20230731	180500	38217020	9580	9580	9580	9580	0
78	20230731	180400	38217020	9580	9580	9580	9580	0
79	20230731	180300	38217020	9580	9580	9580	9580	0
80	20230731	180200	38217020	9580	9580	9580	9580	0
81	20230731	180100	38217020	9580	9580	9580	9580	0
82	20230731	180000	38217020	9580	9580	9580	9580	0
83	20230731	175900	38217020	9580	9580	9580	9580	0
84	20230731	175800	38217020	9580	9580	9580	9580	0
85	20230731	175700	38217020	9580	9580	9580	9580	0
86	20230731	175600	38217020	9580	9580	9580	9580	0
87	20230731	175500	38217020	9580	9580	9580	9580	0
88	20230731	175400	38217020	9580	9580	9580	9580	0
89	20230731	175300	38217020	9580	9580	9580	9580	0
90	20230731	175200	38217020	9580	9580	9580	9580	0
91	20230731	175100	38217020	9580	9580	9580	9580	0
92	20230731	175000	38217020	9580	9580	9580	9580	44
93	20230731	174900	38217020	9580	9580	9580	9580	0
94	20230731	174800	38217020	9580	9580	9580	9580	0
95	20230731	174700	38217020	9580	9580	9580	9580	0
96	20230731	174600	38217020	9580	9580	9580	9580	0
97	20230731	174500	38217020	9580	9580	9580	9580	0
98	20230731	174400	38217020	9580	9580	9580	9580	0
99	20230731	174300	38217020	9580	9580	9580	9580	0
100	20230731	174200	38217020	9580	9580	9580	9580	0
101	20230731	174100	38217020	9580	9580	9580	9580	0
102	20230731	174000	38217020	9580	9580	9580	9580	0
103	20230731	173900	38217020	9580	9580	9580	9580	0
104	20230731	173800	38217020	9580	9580	9580	9580	0
105	20230731	173700	38217020	9580	9580	9580	9580	0
106	20230731	173600	38217020	9580	9580	9580	9580	0
107	20230731	173500	38217020	9580	9580	9580	9580	0
108	20230731	173400	38217020	9580	9580	9580	9580	0
109	20230731	173300	38217020	9580	9580	9580	9580	0
110	20230731	173200	38217020	9580	9580	9580	9580	0
111	20230731	173100	38217020	9580	9580	9580	9580	0
112	20230731	173000	38217020	9580	9580	9580	9580	0
113	20230731	172900	38217020	9580	9580	9580	9580	0
114	20230731	172800	38217020	9580	9580	9580	9580	0
115	20230731	172700	38217020	9580	9580	9580	9580	0
116	20230731	172600	38217020	9580	9580	9580	9580	0
117	20230731	172500	38217020	9580	9580	9580	9580	0
118	20230731	172400	38217020	9580	9580	9580	9580	0
119	20230731	172300	38217020	9580	9580	9580	9580	0
120	20230731	172200	38217020	9580	9580	9580	9580	0
121	20230731	172100	38217020	9580	9580	9580	9580	0
122	20230731	172000	38217020	9580	9580	9580	9580	44
123	20230731	171900	38217020	9580	9580	9580	9580	0
124	20230731	171800	38217020	9580	9580	9580	9580	0
125	20230731	171700	38217020	9580	9580	9580	9580	0
126	20230731	171600	38217020	9580	9580	9580	9580	0
127	20230731	171500	38217020	9580	9580	9580	9580	0
128	20230731	171400	38217020	9580	9580	9580	9580	0
129	20230731	171300	38217020	9580	9580	9580	9580	0
130	20230731	171200	38217020	9580	9580	9580	9580	0
131	20230731	171100	38217020	9580	9580	9580	9580	0
132	20230731	171000	38217020	9580	9580	9580	9580	0
133	20230731	170900	38217020	9580	9580	9580	9580	0
134	20230731	170800	38217020	9580	9580	9580	9580	0
135	20230731	170700	38217020	9580	9580	9580	9580	0
136	20230731	170600	38217020	9580	9580	9580	9580	0
137	20230731	170500	38217020	9580	9580	9580	9580	0
138	20230731	170400	38217020	9580	9580	9580	9580	0
139	20230731	170300	38217020	9580	9580	9580	9580	0
140	20230731	170200	38217020	9580	9580	9580	9580	0
141	20230731	170100	38217020	9580	9580	9580	9580	0
142	20230731	170000	38217020	9580	9580	9580	9580	0
143	20230731	165900	38217020	9580	9580	9580	9580	0
144	20230731	165800	38217020	9580	9580	9580	9580	0
145	20230731	165700	38217020	9580	9580	9580	9580	0
146	20230731	165600	38217020	9580	9580	9580	9580	0
147	20230731	165500	38217020	9580	9580	9580	9580	0
148	20230731	165400	38217020	9580	9580	9580	9580	0
149	20230731	165300	38217020	9580	9580	9580	9580	0
150	20230731	165200	38217020	9580	9580	9580	9580	0
151	20230731	165100	38217020	9580	9580	9580	9580	0
152	20230731	165000	38217020	9580	9580	9580	9580	44
153	20230731	164900	38217020	9580	9580	9580	9580	0
154	20230731	164800	38217020	9580	9580	9580	9580	0
155	20230731	164700	38217020	9580	9580	9580	9580	0
156	20230731	164600	38217020	9580	9580	9580	9580	0
157	20230731	164500	38217020	9580	9580	9580	9580	0
158	20230731	164400	38217020	9580	9580	9580	9580	0
159	20230731	164300	38217020	9580	9580	9580	9580	0
160	20230731	164200	38217020	9580	9580	9580	9580	0
161	20230731	164100	38217020	9580	9580	9580	9580	0
162	20230731	164000	38217020	9580	9580	9580	9580	0
163	20230731	163900	38217020	9580	9580	9580	9580	0
164	20230731	163800	38217020	9580	9580	9580	9580	0
165	20230731	163700	38217020	9580	9580	9580	9580	0
166	20230731	163600	38217020	9580	9580	9580	9580	0
167	20230731	163500	38217020	9580	9580	9580	9580	0
168	20230731	163400	38217020	9580	9580	9580	9580	0
169	20230731	163300	38217020	9580	9580	9580	9580	0
170	20230731	163200	38217020	9580	9580	9580	9580	0
171	20230731	163100	38217020	9580	9580	9580	9580	0
172	20230731	163000	38217020	9580	9580	9580	9580	0
173	20230731	162900	38217020	9580	9580	9580	9580	0
174	20230731	162800	38217020	9580	9580	9580	9580	0
175	20230731	162700	38217020	9580	9580	9580	9580	0
176	20230731	162600	38217020	9580	9580	9580	9580	0
177	20230731	162500	38217020	9580	9580	9580	9580	0
178	20230731	162400	38217020	9580	9580	9580	9580	0
179	20230731	162300	38217020	9580	9580	9580	9580	0
180	20230731	162200	38217020	9580	9580	9580	9580	0
181	20230731	162100	38217020	9580	9580	9580	9580	0
182	20230731	162000	38217020	9580	9580	9580	9580	44
183	20230731	161900	38217020	9580	9580	9580	9580	0
184	20230731	161800	38217020	9580	9580	9580	9580	0
185	20230731	161700	38217020	9580	9580	9580	9580	0
186	20230731	161600	38217020	9580	9580	9580	9580	0
187	20230731	161500	38217020	9580	9580	9580	9580	0
188	20230731	161400	38217020	9580	9580	9580	9580	0
189	20230731	161300	38217020	9580	9580	9580	9580	0
190	20230731	161200	38217020	9580	9580	9580	9580	0
191	20230731	161100	38217020	9580	9580	9580	9580	0
192	20230731	161000	38217020	9580	9580	9580	9580	0
193	20230731	160900	38217020	9580	9580	9580	9580	0
194	20230731	160800	38217020	9580	9580	9580	9580	0
195	20230731	160700	38217020	9580	9580	9580	9580	0
196	20230731	160600	38217020	9580	9580	9580	9580	0
197	20230731	160500	38217020	9580	9580	9580	9580	0
198	20230731	160400	38217020	9580	9580	9580	9580	0
199	20230731	160300	38217020	9580	9580	9580	9580	0
200	20230731	160200	38217020	9580	9580	9580	9580	0
201	20230731	160100	38217020	9580	9580	9580	9580	0
202	20230731	160000	38217020	9580	9580	9580	9580	0
203	20230731	155900	38217020	9580	9580	9580	9580	0
204	20230731	155800	38217020	9580	9580	9580	9580	0
205	20230731	155700	38217020	9580	9580	9580	9580	0
206	20230731	155600	38217020	9580	9580	9580	9580	0
207	20230731	155500	38217020	9580	9580	9580	9580	0
208	20230731	155400	38217020	9580	9580	9580	9580	0
209	20230731	155300	38217020	9580	9580	9580	9580	0
210	20230731	155200	38217020	9580	9580	9580	9580	0
211	20230731	155100	38217020	9580	9580	9580	9580	0
212	20230731	155000	38217020	9580	9580	9580	9580	44
213	20230731	154900	38217020	9580	9580	9580	9580	0
214	20230731	154800	38217020	9580	9580	9580	9580	0
215	20230731	154700	38217020	9580	9580	9580	9580	0
216	20230731	154600	38217020	9580	9580	9580	9580	0
217	20230731	154500	38217020	9580	9580	9580	9580	0
218	20230731	154400	38217020	9580	9580	9580	9580	0
219	20230731	154300	38217020	9580	9580	9580	9580	0
220	20230731	154200	38217020	9580	9580	9580	9580	0
221	20230731	154100	38217020	9580	9580	9580	9580	0
222	20230731	154000	38217020	9580	9580	9580	9580	0
223	20230731	153900	38217020	9580	9580	9580	9580	0
224	20230731	153800	38217020	9580	9580	9580	9580	0
225	20230731	153700	38217020	9580	9580	9580	9580	0
226	20230731	153600	38217020	9580	9580	9580	9580	0
227	20230731	153500	38217020	9580	9580	9580	9580	0
228	20230731	153400	38217020	9580	9580	9580	9580	0
229	20230731	153300	38217020	9580	9580	9580	9580	0
230	20230731	153200	38217020	9580	9580	9580	9580	0
231	20230731	153100	38217020	9580	9580	9580	9580	0
232	20230731	153000	38217020	9580	9580	9580	9580	44
233	20230731	152900	37795500	9520	9520	9520	9520	0
234	20230731	152800	37795500	9520	9520	9520	9520	0
235	20230731	152700	37795500	9520	9520	9520	9520	0
236	20230731	152600	37795500	9520	9520	9520	9520	0
237	20230731	152500	37795500	9520	9520	9520	9520	0
238	20230731	152400	37795500	9520	9520	9520	9520	0
239	20230731	152300	37795500	9520	9520	9520	9520	0
240	20230731	152200	37795500	9520	9520	9520	9520	0
241	20230731	152100	37795500	9520	9520	9520	9520	0
242	20230731	152000	37795500	9520	9520	9520	9520	0
243	20230731	151900	37795500	9520	9520	9520	9520	0
244	20230731	151800	37795500	9520	9520	9520	9520	0
245	20230731	151700	37795500	9520	9520	9520	9520	1
246	20230731	151600	37785980	9520	9520	9520	9510	220
247	20230731	151500	35691610	9580	9580	9580	9580	0
248	20230731	151400	35691610	9580	9580	9580	9580	0
249	20230731	151300	35691610	9580	9580	9580	9580	0
250	20230731	151200	35691610	9580	9580	9580	9580	0
251	20230731	151100	35691610	9580	9580	9580	9580	0
252	20230731	151000	35691610	9580	9580	9580	9580	1
253	20230731	150900	35682030	9580	9550	9580	9550	16
254	20230731	150800	35529170	9550	9550	9550	9550	1
255	20230731	150700	35519620	9520	9550	9550	9520	151
256	20230731	150600	34081590	9550	9550	9550	9550	200
257	20230731	150500	32171590	9550	9550	9550	9550	0
258	20230731	150400	32171590	9550	9550	9550	9550	0
259	20230731	150300	32171590	9550	9550	9550	9550	0
260	20230731	150200	32171590	9550	9540	9550	9540	21
261	20230731	150100	31971240	9550	9550	9550	9550	0
262	20230731	150000	31971240	9550	9550	9550	9550	0
263	20230731	145900	31971240	9550	9550	9550	9550	0
264	20230731	145800	31971240	9550	9550	9550	9550	0
265	20230731	145700	31971240	9550	9550	9550	9550	0
266	20230731	145600	31971240	9550	9550	9550	9550	0
267	20230731	145500	31971240	9550	9550	9550	9550	0
268	20230731	145400	31971240	9550	9550	9550	9550	0
269	20230731	145300	31971240	9550	9550	9550	9550	15
270	20230731	145200	31827990	9550	9550	9550	9550	45
271	20230731	145100	31398240	9580	9580	9580	9580	0
272	20230731	145000	31398240	9580	9580	9580	9580	0
273	20230731	144900	31398240	9580	9580	9580	9580	0
274	20230731	144800	31398240	9580	9580	9580	9580	0
275	20230731	144700	31398240	9580	9580	9580	9580	0
276	20230731	144600	31398240	9580	9580	9580	9580	0
277	20230731	144500	31398240	9580	9580	9580	9580	0
278	20230731	144400	31398240	9580	9580	9580	9580	0
279	20230731	144300	31398240	9580	9580	9580	9580	2
280	20230731	144200	31379080	9580	9580	9580	9580	0
281	20230731	144100	31379080	9580	9580	9580	9580	0
282	20230731	144000	31379080	9580	9580	9580	9580	0
283	20230731	143900	31379080	9580	9580	9580	9580	0
284	20230731	143800	31379080	9580	9580	9580	9580	0
285	20230731	143700	31379080	9580	9580	9580	9580	0
286	20230731	143600	31379080	9580	9580	9580	9580	0
287	20230731	143500	31379080	9580	9580	9580	9580	0
288	20230731	143400	31379080	9580	9580	9580	9580	0
289	20230731	143300	31379080	9580	9580	9580	9580	0
290	20230731	143200	31379080	9580	9580	9580	9580	0
291	20230731	143100	31379080	9580	9580	9580	9580	0
292	20230731	143000	31379080	9580	9580	9580	9580	0
293	20230731	142900	31379080	9580	9580	9580	9580	0
294	20230731	142800	31379080	9580	9580	9580	9580	0
295	20230731	142700	31379080	9580	9580	9580	9580	0
296	20230731	142600	31379080	9580	9580	9580	9580	3
297	20230731	142500	31350340	9540	9540	9540	9540	0
298	20230731	142400	31350340	9540	9540	9540	9540	1
299	20230731	142300	31340800	9580	9580	9580	9580	0
300	20230731	142200	31340800	9580	9580	9580	9580	0
301	20230731	142100	31340800	9580	9580	9580	9580	0
302	20230731	142000	31340800	9580	9580	9580	9580	0
303	20230731	141900	31340800	9580	9580	9580	9580	0
304	20230731	141800	31340800	9580	9580	9580	9580	0
305	20230731	141700	31340800	9580	9580	9580	9580	0
306	20230731	141600	31340800	9580	9580	9580	9580	0
307	20230731	141500	31340800	9580	9580	9580	9580	0
308	20230731	141400	31340800	9580	9580	9580	9580	0
309	20230731	141300	31340800	9580	9580	9580	9580	0
310	20230731	141200	31340800	9580	9580	9580	9580	0
311	20230731	141100	31340800	9580	9580	9580	9580	0
312	20230731	141000	31340800	9580	9580	9580	9580	0
313	20230731	140900	31340800	9580	9580	9580	9580	0
314	20230731	140800	31340800	9580	9580	9580	9580	0
315	20230731	140700	31340800	9580	9580	9580	9580	0
316	20230731	140600	31340800	9580	9580	9580	9580	0
317	20230731	140500	31340800	9580	9580	9580	9580	0
318	20230731	140400	31340800	9580	9580	9580	9580	0
319	20230731	140300	31340800	9580	9580	9580	9580	0
320	20230731	140200	31340800	9580	9580	9580	9580	0
321	20230731	140100	31340800	9580	9580	9580	9580	0
322	20230731	140000	31340800	9580	9580	9580	9580	0
323	20230731	135900	31340800	9580	9580	9580	9580	0
324	20230731	135800	31340800	9580	9580	9580	9580	0
325	20230731	135700	31340800	9580	9580	9580	9580	0
326	20230731	135600	31340800	9580	9580	9580	9580	0
327	20230731	135500	31340800	9580	9580	9580	9580	0
328	20230731	135400	31340800	9580	9580	9580	9580	0
329	20230731	135300	31340800	9580	9580	9580	9580	0
330	20230731	135200	31340800	9580	9580	9580	9580	0
331	20230731	135100	31340800	9580	9580	9580	9580	0
332	20230731	135000	31340800	9580	9580	9580	9580	0
333	20230731	134900	31340800	9580	9580	9580	9580	0
334	20230731	134800	31340800	9580	9580	9580	9580	0
335	20230731	134700	31340800	9580	9580	9580	9580	1
336	20230731	134600	31331220	9510	9550	9550	9510	116
337	20230731	134500	30226120	9590	9590	9590	9590	1
338	20230731	134400	30216530	9550	9590	9590	9550	91
339	20230731	134300	29347440	9550	9550	9550	9550	0
340	20230731	134200	29347440	9550	9550	9550	9550	0
341	20230731	134100	29347440	9550	9550	9550	9550	0
342	20230731	134000	29347440	9550	9550	9550	9550	0
343	20230731	133900	29347440	9550	9550	9550	9550	0
344	20230731	133800	29347440	9550	9550	9550	9550	0
345	20230731	133700	29347440	9550	9550	9550	9550	0
346	20230731	133600	29347440	9550	9550	9550	9550	0
347	20230731	133500	29347440	9550	9550	9550	9550	0
348	20230731	133400	29347440	9550	9550	9550	9550	10
349	20230731	133300	29251940	9550	9550	9550	9550	0
350	20230731	133200	29251940	9550	9550	9550	9550	0
351	20230731	133100	29251940	9550	9550	9550	9550	1
352	20230731	133000	29242390	9590	9590	9590	9590	0
353	20230731	132900	29242390	9590	9590	9590	9590	0
354	20230731	132800	29242390	9590	9590	9590	9590	0
355	20230731	132700	29242390	9590	9590	9590	9590	0
356	20230731	132600	29242390	9590	9590	9590	9590	0
357	20230731	132500	29242390	9590	9590	9590	9590	0
358	20230731	132400	29242390	9590	9590	9590	9590	0
359	20230731	132300	29242390	9590	9590	9590	9590	0
360	20230731	132200	29242390	9590	9590	9590	9590	0
361	20230731	132100	29242390	9590	9590	9590	9590	1
362	20230731	132000	29232800	9550	9550	9550	9550	270
363	20230731	131900	26654300	9590	9590	9590	9590	1
364	20230731	131800	26644710	9580	9580	9580	9580	1
365	20230731	131700	26635130	9590	9590	9590	9590	0
366	20230731	131600	26635130	9590	9590	9590	9590	0
367	20230731	131500	26635130	9590	9590	9590	9590	1
368	20230731	131400	26625540	9590	9590	9590	9590	0
369	20230731	131300	26625540	9590	9590	9590	9590	0
370	20230731	131200	26625540	9590	9590	9590	9590	0
371	20230731	131100	26625540	9590	9590	9590	9590	0
372	20230731	131000	26625540	9590	9590	9590	9590	0
373	20230731	130900	26625540	9590	9590	9590	9590	0
374	20230731	130800	26625540	9590	9590	9590	9590	0
375	20230731	130700	26625540	9590	9590	9590	9590	0
376	20230731	130600	26625540	9590	9590	9590	9590	0
377	20230731	130500	26625540	9590	9590	9590	9590	0
378	20230731	130400	26625540	9590	9590	9590	9590	1
379	20230731	130300	26615950	9550	9550	9550	9550	0
380	20230731	130200	26615950	9550	9550	9550	9550	0
381	20230731	130100	26615950	9550	9550	9550	9550	0
382	20230731	130000	26615950	9550	9550	9550	9550	0
383	20230731	125900	26615950	9550	9550	9550	9550	0
384	20230731	125800	26615950	9550	9550	9550	9550	1
385	20230731	125700	26606400	9600	9600	9600	9600	0
386	20230731	125600	26606400	9600	9600	9600	9600	0
387	20230731	125500	26606400	9600	9600	9600	9600	1
388	20230731	125400	26596800	9600	9600	9600	9600	0
389	20230731	125300	26596800	9600	9600	9600	9600	1
390	20230731	125200	26587200	9550	9550	9550	9550	0
391	20230731	125100	26587200	9550	9550	9550	9550	158
392	20230731	125000	25078300	9590	9590	9590	9590	0
393	20230731	124900	25078300	9590	9590	9590	9590	0
394	20230731	124800	25078300	9590	9590	9590	9590	2
395	20230731	124700	25059120	9550	9550	9550	9550	0
396	20230731	124600	25059120	9550	9550	9550	9550	70
397	20230731	124500	24390620	9590	9590	9590	9590	0
398	20230731	124400	24390620	9590	9590	9590	9590	0
399	20230731	124300	24390620	9590	9590	9590	9590	0
400	20230731	124200	24390620	9590	9590	9590	9590	0
401	20230731	124100	24390620	9590	9590	9590	9590	0
402	20230731	124000	24390620	9590	9590	9590	9590	0
403	20230731	123900	24390620	9590	9590	9590	9590	0
404	20230731	123800	24390620	9590	9590	9590	9590	0
405	20230731	123700	24390620	9590	9590	9590	9590	0
406	20230731	123600	24390620	9590	9590	9590	9590	0
407	20230731	123500	24390620	9590	9590	9590	9590	10
408	20230731	123400	24294720	9600	9600	9600	9600	50
409	20230731	123300	23814720	9600	9600	9600	9600	0
410	20230731	123200	23814720	9600	9600	9600	9600	0
411	20230731	123100	23814720	9600	9600	9600	9600	0
412	20230731	123000	23814720	9600	9600	9600	9600	0
413	20230731	122900	23814720	9600	9600	9600	9600	0
414	20230731	122800	23814720	9600	9600	9600	9600	0
415	20230731	122700	23814720	9600	9600	9600	9600	0
416	20230731	122600	23814720	9600	9600	9600	9600	0
417	20230731	122500	23814720	9600	9600	9600	9600	0
418	20230731	122400	23814720	9600	9580	9600	9520	51
419	20230731	122300	23328590	9600	9600	9600	9600	0
420	20230731	122200	23328590	9600	9600	9600	9600	1
421	20230731	122100	23318990	9580	9580	9580	9580	0
422	20230731	122000	23318990	9580	9580	9580	9580	70
423	20230731	121900	22648390	9600	9590	9600	9590	4
424	20230731	121800	22610020	9590	9590	9590	9590	0
425	20230731	121700	22610020	9590	9590	9590	9590	0
426	20230731	121600	22610020	9590	9590	9590	9590	0
427	20230731	121500	22610020	9590	9590	9590	9590	0
428	20230731	121400	22610020	9590	9590	9590	9590	0
429	20230731	121300	22610020	9590	9590	9590	9590	0
430	20230731	121200	22610020	9590	9590	9590	9590	0
431	20230731	121100	22610020	9590	9590	9590	9590	0
432	20230731	121000	22610020	9590	9590	9590	9590	43
433	20230731	120900	22197650	9610	9610	9610	9610	0
434	20230731	120800	22197650	9610	9610	9610	9610	0
435	20230731	120700	22197650	9610	9610	9610	9610	0
436	20230731	120600	22197650	9610	9610	9610	9610	0
437	20230731	120500	22197650	9610	9610	9610	9610	0
438	20230731	120400	22197650	9610	9610	9610	9610	1
439	20230731	120300	22188040	9590	9590	9590	9590	31
440	20230731	120200	21890750	9590	9590	9590	9590	0
441	20230731	120100	21890750	9590	9590	9590	9590	0
442	20230731	120000	21890750	9590	9590	9590	9590	0
443	20230731	115900	21890750	9590	9590	9590	9590	1
444	20230731	115800	21881160	9590	9590	9590	9590	0
445	20230731	115700	21881160	9590	9590	9590	9590	0
446	20230731	115600	21881160	9590	9590	9590	9590	0
447	20230731	115500	21881160	9590	9590	9590	9590	0
448	20230731	115400	21881160	9590	9590	9590	9590	0
449	20230731	115300	21881160	9590	9590	9590	9590	0
450	20230731	115200	21881160	9590	9590	9590	9590	0
451	20230731	115100	21881160	9590	9590	9590	9590	1
452	20230731	115000	21871570	9580	9580	9580	9580	10
453	20230731	114900	21775770	9590	9590	9590	9590	2
454	20230731	114800	21756590	9580	9580	9580	9580	0
455	20230731	114700	21756590	9580	9580	9580	9580	0
456	20230731	114600	21756590	9580	9580	9580	9580	0
457	20230731	114500	21756590	9580	9580	9580	9580	0
458	20230731	114400	21756590	9580	9580	9580	9580	0
459	20230731	114300	21756590	9580	9580	9580	9580	0
460	20230731	114200	21756590	9580	9580	9580	9580	0
461	20230731	114100	21756590	9580	9580	9580	9580	25
462	20230731	114000	21517090	9590	9590	9590	9590	0
463	20230731	113900	21517090	9590	9590	9590	9590	1
464	20230731	113800	21507500	9580	9580	9580	9580	0
465	20230731	113700	21507500	9580	9580	9580	9580	10
466	20230731	113600	21411700	9580	9580	9580	9580	1
467	20230731	113500	21402120	9560	9560	9560	9560	13
468	20230731	113400	21277840	9560	9560	9560	9560	0
469	20230731	113300	21277840	9560	9560	9560	9560	0
470	20230731	113200	21277840	9560	9560	9560	9560	0
471	20230731	113100	21277840	9560	9560	9560	9560	0
472	20230731	113000	21277840	9560	9560	9560	9560	0
473	20230731	112900	21277840	9560	9560	9560	9560	0
474	20230731	112800	21277840	9560	9560	9560	9560	0
475	20230731	112700	21277840	9560	9560	9560	9560	0
476	20230731	112600	21277840	9560	9560	9560	9560	0
477	20230731	112500	21277840	9560	9560	9560	9560	0
478	20230731	112400	21277840	9560	9560	9560	9560	0
479	20230731	112300	21277840	9560	9560	9560	9560	0
480	20230731	112200	21277840	9560	9560	9560	9560	0
481	20230731	112100	21277840	9560	9520	9560	9520	38
482	20230731	112000	20916040	9520	9520	9520	9520	0
483	20230731	111900	20916040	9520	9520	9520	9520	0
484	20230731	111800	20916040	9520	9520	9520	9520	0
485	20230731	111700	20916040	9520	9520	9520	9520	0
486	20230731	111600	20916040	9520	9520	9520	9520	0
487	20230731	111500	20916040	9520	9520	9520	9520	0
488	20230731	111400	20916040	9520	9520	9520	9520	0
489	20230731	111300	20916040	9520	9520	9520	9520	0
490	20230731	111200	20916040	9520	9500	9520	9500	210
491	20230731	111100	18918520	9500	9500	9500	9500	2
492	20230731	111000	18899520	9500	9500	9500	9500	17
493	20230731	110900	18738020	9500	9500	9500	9500	48
494	20230731	110800	18282020	9500	9500	9500	9500	0
495	20230731	110700	18282020	9500	9490	9500	9490	200
496	20230731	110600	16382180	9500	9500	9500	9500	0
497	20230731	110500	16382180	9500	9500	9500	9500	0
498	20230731	110400	16382180	9500	9500	9500	9500	0
499	20230731	110300	16382180	9500	9500	9500	9500	0
500	20230731	110200	16382180	9500	9500	9500	9500	0
501	20230731	110100	16382180	9500	9500	9500	9500	0
502	20230731	110000	16382180	9500	9500	9500	9500	0
503	20230731	105900	16382180	9500	9500	9500	9500	0
504	20230731	105800	16382180	9500	9500	9500	9500	0
505	20230731	105700	16382180	9500	9500	9500	9500	0
506	20230731	105600	16382180	9500	9450	9500	9450	2
507	20230731	105500	16363230	9500	9500	9500	9500	0
508	20230731	105400	16363230	9500	9500	9500	9500	0
509	20230731	105300	16363230	9500	9500	9500	9500	0
510	20230731	105200	16363230	9500	9500	9500	9500	0
511	20230731	105100	16363230	9500	9500	9500	9500	0
512	20230731	105000	16363230	9500	9500	9500	9500	0
513	20230731	104900	16363230	9500	9500	9500	9500	0
514	20230731	104800	16363230	9500	9500	9500	9500	0
515	20230731	104700	16363230	9500	9500	9500	9500	0
516	20230731	104600	16363230	9500	9500	9500	9500	0
517	20230731	104500	16363230	9500	9500	9500	9500	0
518	20230731	104400	16363230	9500	9500	9500	9500	0
519	20230731	104300	16363230	9500	9500	9500	9500	1
520	20230731	104200	16353730	9460	9460	9460	9460	1
521	20230731	104100	16344270	9460	9460	9460	9460	0
522	20230731	104000	16344270	9460	9460	9460	9460	0
523	20230731	103900	16344270	9460	9460	9460	9460	0
524	20230731	103800	16344270	9460	9460	9460	9460	25
525	20230731	103700	16107770	9460	9460	9460	9460	0
526	20230731	103600	16107770	9460	9460	9460	9460	46
527	20230731	103500	15672610	9460	9460	9460	9460	50
528	20230731	103400	15199610	9500	9500	9500	9500	0
529	20230731	103300	15199610	9500	9500	9500	9500	0
530	20230731	103200	15199610	9500	9500	9500	9500	0
531	20230731	103100	15199610	9500	9500	9500	9500	0
532	20230731	103000	15199610	9500	9500	9500	9500	0
533	20230731	102900	15199610	9500	9500	9500	9500	0
534	20230731	102800	15199610	9500	9500	9500	9500	0
535	20230731	102700	15199610	9500	9500	9500	9500	0
536	20230731	102600	15199610	9500	9490	9500	9490	57
537	20230731	102500	14658240	9500	9500	9500	9500	0
538	20230731	102400	14658240	9500	9500	9500	9500	0
539	20230731	102300	14658240	9500	9500	9500	9500	0
540	20230731	102200	14658240	9500	9500	9500	9500	0
541	20230731	102100	14658240	9500	9500	9500	9500	0
542	20230731	102000	14658240	9500	9500	9500	9500	0
543	20230731	101900	14658240	9500	9500	9500	9500	0
544	20230731	101800	14658240	9500	9500	9500	9500	0
545	20230731	101700	14658240	9500	9500	9500	9500	0
546	20230731	101600	14658240	9500	9500	9500	9500	0
547	20230731	101500	14658240	9500	9500	9500	9500	0
548	20230731	101400	14658240	9500	9500	9500	9500	0
549	20230731	101300	14658240	9500	9500	9500	9500	0
550	20230731	101200	14658240	9500	9500	9500	9500	0
551	20230731	101100	14658240	9500	9500	9500	9500	0
552	20230731	101000	14658240	9500	9500	9500	9500	0
553	20230731	100900	14658240	9500	9500	9500	9500	0
554	20230731	100800	14658240	9500	9500	9500	9500	0
555	20230731	100700	14658240	9500	9500	9500	9500	0
556	20230731	100600	14658240	9500	9500	9500	9500	0
557	20230731	100500	14658240	9500	9500	9500	9500	0
558	20230731	100400	14658240	9500	9500	9500	9500	0
559	20230731	100300	14658240	9500	9500	9500	9500	0
560	20230731	100200	14658240	9500	9500	9500	9500	0
561	20230731	100100	14658240	9500	9500	9500	9500	0
562	20230731	100000	14658240	9500	9410	9500	9400	183
563	20230731	095900	12936580	9410	9410	9410	9410	0
564	20230731	095800	12936580	9410	9410	9410	9410	0
565	20230731	095700	12936580	9410	9420	9420	9400	399
566	20230731	095600	9185590	9500	9500	9500	9500	0
567	20230731	095500	9185590	9500	9500	9500	9500	0
568	20230731	095400	9185590	9500	9500	9500	9500	0
569	20230731	095300	9185590	9500	9500	9500	9500	0
570	20230731	095200	9185590	9500	9500	9500	9500	0
571	20230731	095100	9185590	9500	9500	9500	9500	0
572	20230731	095000	9185590	9500	9500	9500	9500	0
573	20230731	094900	9185590	9500	9500	9500	9500	0
574	20230731	094800	9185590	9500	9500	9500	9500	0
575	20230731	094700	9185590	9500	9500	9500	9500	0
576	20230731	094600	9185590	9500	9500	9500	9500	0
577	20230731	094500	9185590	9500	9450	9500	9450	17
578	20230731	094400	9024890	9450	9450	9450	9450	0
579	20230731	094300	9024890	9450	9450	9450	9450	0
580	20230731	094200	9024890	9450	9450	9450	9450	0
581	20230731	094100	9024890	9450	9450	9450	9450	0
582	20230731	094000	9024890	9450	9450	9450	9450	0
583	20230731	093900	9024890	9450	9450	9450	9450	0
584	20230731	093800	9024890	9450	9360	9450	9360	2
585	20230731	093700	9006080	9450	9450	9450	9450	0
586	20230731	093600	9006080	9450	9450	9450	9450	0
587	20230731	093500	9006080	9450	9450	9450	9450	0
588	20230731	093400	9006080	9450	9450	9450	9450	0
589	20230731	093300	9006080	9450	9450	9450	9450	0
590	20230731	093200	9006080	9450	9450	9450	9450	0
591	20230731	093100	9006080	9450	9450	9450	9450	0
592	20230731	093000	9006080	9450	9450	9450	9450	0
593	20230731	092900	9006080	9450	9450	9450	9450	0
594	20230731	092800	9006080	9450	9380	9450	9360	100
595	20230731	092700	8068840	9450	9390	9450	9390	49
596	20230731	092600	7608670	9400	9400	9400	9390	58
597	20230731	092500	7063480	9440	9440	9440	9440	0
598	20230731	092400	7063480	9440	9420	9440	9420	20
599	20230731	092300	6874980	9420	9420	9420	9420	0
600	20230731	092200	6874980	9420	9420	9420	9420	0
601	20230731	092100	6874980	9420	9420	9420	9420	0
602	20230731	092000	6874980	9420	9420	9420	9420	0
603	20230731	091900	6874980	9420	9420	9420	9420	0
604	20230731	091800	6874980	9420	9410	9420	9410	72
605	20230731	091700	6197450	9420	9420	9420	9420	134
606	20230731	091600	4935170	9420	9420	9420	9420	7
607	20230731	091500	4869230	9420	9420	9420	9420	0
608	20230731	091400	4869230	9420	9420	9420	9420	7
609	20230731	091300	4803290	9510	9510	9510	9510	0
610	20230731	091200	4803290	9510	9510	9510	9510	1
611	20230731	091100	4793780	9450	9450	9450	9450	1
612	20230731	091000	4784330	9460	9460	9460	9460	0
613	20230731	090900	4784330	9460	9460	9460	9460	59
614	20230731	090800	4226190	9460	9460	9460	9460	110
615	20230731	090700	3185590	9460	9460	9460	9460	0
616	20230731	090600	3185590	9460	9460	9460	9460	0
617	20230731	090500	3185590	9460	9460	9460	9460	0
618	20230731	090400	3185590	9460	9500	9500	9460	96
619	20230731	090300	2275410	9500	9500	9500	9500	4
620	20230731	090200	2237410	9460	9460	9460	9460	0
621	20230731	090100	2237410	9460	9520	9520	9460	189
622	20230731	090000	447300	9520	9520	9520	9510	47