KissMeData/391060/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205200	31580610	9990	9990	9990	9990	6
3	20230731	205100	31580610	9990	9990	9990	9990	0
4	20230731	205000	31580610	9990	9990	9990	9990	0
5	20230731	204900	31580610	9990	9990	9990	9990	0
6	20230731	204800	31580610	9990	9990	9990	9990	0
7	20230731	204700	31580610	9990	9990	9990	9990	0
8	20230731	204600	31580610	9990	9990	9990	9990	0
9	20230731	204500	31580610	9990	9990	9990	9990	0
10	20230731	204400	31580610	9990	9990	9990	9990	0
11	20230731	204300	31580610	9990	9990	9990	9990	0
12	20230731	204200	31580610	9990	9990	9990	9990	0
13	20230731	204100	31580610	9990	9990	9990	9990	0
14	20230731	204000	31580610	9990	9990	9990	9990	0
15	20230731	203900	31580610	9990	9990	9990	9990	0
16	20230731	203800	31580610	9990	9990	9990	9990	0
17	20230731	203700	31580610	9990	9990	9990	9990	0
18	20230731	203600	31580610	9990	9990	9990	9990	0
19	20230731	203500	31580610	9990	9990	9990	9990	0
20	20230731	203400	31580610	9990	9990	9990	9990	0
21	20230731	203300	31580610	9990	9990	9990	9990	0
22	20230731	203200	31580610	9990	9990	9990	9990	0
23	20230731	203100	31580610	9990	9990	9990	9990	0
24	20230731	203000	31580610	9990	9990	9990	9990	0
25	20230731	202900	31580610	9990	9990	9990	9990	0
26	20230731	202800	31580610	9990	9990	9990	9990	0
27	20230731	202700	31580610	9990	9990	9990	9990	0
28	20230731	202600	31580610	9990	9990	9990	9990	0
29	20230731	202500	31580610	9990	9990	9990	9990	0
30	20230731	202400	31580610	9990	9990	9990	9990	0
31	20230731	202300	31580610	9990	9990	9990	9990	0
32	20230731	202200	31580610	9990	9990	9990	9990	6
33	20230731	202100	31580610	9990	9990	9990	9990	0
34	20230731	202000	31580610	9990	9990	9990	9990	0
35	20230731	201900	31580610	9990	9990	9990	9990	0
36	20230731	201800	31580610	9990	9990	9990	9990	0
37	20230731	201700	31580610	9990	9990	9990	9990	0
38	20230731	201600	31580610	9990	9990	9990	9990	0
39	20230731	201500	31580610	9990	9990	9990	9990	0
40	20230731	201400	31580610	9990	9990	9990	9990	0
41	20230731	201300	31580610	9990	9990	9990	9990	0
42	20230731	201200	31580610	9990	9990	9990	9990	0
43	20230731	201100	31580610	9990	9990	9990	9990	0
44	20230731	201000	31580610	9990	9990	9990	9990	0
45	20230731	200900	31580610	9990	9990	9990	9990	0
46	20230731	200800	31580610	9990	9990	9990	9990	0
47	20230731	200700	31580610	9990	9990	9990	9990	0
48	20230731	200600	31580610	9990	9990	9990	9990	0
49	20230731	200500	31580610	9990	9990	9990	9990	0
50	20230731	200400	31580610	9990	9990	9990	9990	0
51	20230731	200300	31580610	9990	9990	9990	9990	0
52	20230731	200200	31580610	9990	9990	9990	9990	0
53	20230731	200100	31580610	9990	9990	9990	9990	0
54	20230731	200000	31580610	9990	9990	9990	9990	0
55	20230731	195900	31580610	9990	9990	9990	9990	0
56	20230731	195800	31580610	9990	9990	9990	9990	0
57	20230731	195700	31580610	9990	9990	9990	9990	0
58	20230731	195600	31580610	9990	9990	9990	9990	0
59	20230731	195500	31580610	9990	9990	9990	9990	0
60	20230731	195400	31580610	9990	9990	9990	9990	0
61	20230731	195300	31580610	9990	9990	9990	9990	0
62	20230731	195200	31580610	9990	9990	9990	9990	6
63	20230731	195100	31580610	9990	9990	9990	9990	0
64	20230731	195000	31580610	9990	9990	9990	9990	0
65	20230731	194900	31580610	9990	9990	9990	9990	0
66	20230731	194800	31580610	9990	9990	9990	9990	0
67	20230731	194700	31580610	9990	9990	9990	9990	0
68	20230731	194600	31580610	9990	9990	9990	9990	0
69	20230731	194500	31580610	9990	9990	9990	9990	0
70	20230731	194400	31580610	9990	9990	9990	9990	0
71	20230731	194300	31580610	9990	9990	9990	9990	0
72	20230731	194200	31580610	9990	9990	9990	9990	0
73	20230731	194100	31580610	9990	9990	9990	9990	0
74	20230731	194000	31580610	9990	9990	9990	9990	0
75	20230731	193900	31580610	9990	9990	9990	9990	0
76	20230731	193800	31580610	9990	9990	9990	9990	0
77	20230731	193700	31580610	9990	9990	9990	9990	0
78	20230731	193600	31580610	9990	9990	9990	9990	0
79	20230731	193500	31580610	9990	9990	9990	9990	0
80	20230731	193400	31580610	9990	9990	9990	9990	0
81	20230731	193300	31580610	9990	9990	9990	9990	0
82	20230731	193200	31580610	9990	9990	9990	9990	0
83	20230731	193100	31580610	9990	9990	9990	9990	0
84	20230731	193000	31580610	9990	9990	9990	9990	0
85	20230731	192900	31580610	9990	9990	9990	9990	0
86	20230731	192800	31580610	9990	9990	9990	9990	0
87	20230731	192700	31580610	9990	9990	9990	9990	0
88	20230731	192600	31580610	9990	9990	9990	9990	0
89	20230731	192500	31580610	9990	9990	9990	9990	0
90	20230731	192400	31580610	9990	9990	9990	9990	0
91	20230731	192300	31580610	9990	9990	9990	9990	0
92	20230731	192200	31580610	9990	9990	9990	9990	6
93	20230731	192100	31580610	9990	9990	9990	9990	0
94	20230731	192000	31580610	9990	9990	9990	9990	0
95	20230731	191900	31580610	9990	9990	9990	9990	0
96	20230731	191800	31580610	9990	9990	9990	9990	0
97	20230731	191700	31580610	9990	9990	9990	9990	0
98	20230731	191600	31580610	9990	9990	9990	9990	0
99	20230731	191500	31580610	9990	9990	9990	9990	0
100	20230731	191400	31580610	9990	9990	9990	9990	0
101	20230731	191300	31580610	9990	9990	9990	9990	0
102	20230731	191200	31580610	9990	9990	9990	9990	0
103	20230731	191100	31580610	9990	9990	9990	9990	0
104	20230731	191000	31580610	9990	9990	9990	9990	0
105	20230731	190900	31580610	9990	9990	9990	9990	0
106	20230731	190800	31580610	9990	9990	9990	9990	0
107	20230731	190700	31580610	9990	9990	9990	9990	0
108	20230731	190600	31580610	9990	9990	9990	9990	0
109	20230731	190500	31580610	9990	9990	9990	9990	0
110	20230731	190400	31580610	9990	9990	9990	9990	0
111	20230731	190300	31580610	9990	9990	9990	9990	0
112	20230731	190200	31580610	9990	9990	9990	9990	0
113	20230731	190100	31580610	9990	9990	9990	9990	0
114	20230731	190000	31580610	9990	9990	9990	9990	0
115	20230731	185900	31580610	9990	9990	9990	9990	0
116	20230731	185800	31580610	9990	9990	9990	9990	0
117	20230731	185700	31580610	9990	9990	9990	9990	0
118	20230731	185600	31580610	9990	9990	9990	9990	0
119	20230731	185500	31580610	9990	9990	9990	9990	0
120	20230731	185400	31580610	9990	9990	9990	9990	0
121	20230731	185300	31580610	9990	9990	9990	9990	0
122	20230731	185200	31580610	9990	9990	9990	9990	6
123	20230731	185100	31580610	9990	9990	9990	9990	0
124	20230731	185000	31580610	9990	9990	9990	9990	0
125	20230731	184900	31580610	9990	9990	9990	9990	0
126	20230731	184800	31580610	9990	9990	9990	9990	0
127	20230731	184700	31580610	9990	9990	9990	9990	0
128	20230731	184600	31580610	9990	9990	9990	9990	0
129	20230731	184500	31580610	9990	9990	9990	9990	0
130	20230731	184400	31580610	9990	9990	9990	9990	0
131	20230731	184300	31580610	9990	9990	9990	9990	0
132	20230731	184200	31580610	9990	9990	9990	9990	0
133	20230731	184100	31580610	9990	9990	9990	9990	0
134	20230731	184000	31580610	9990	9990	9990	9990	0
135	20230731	183900	31580610	9990	9990	9990	9990	0
136	20230731	183800	31580610	9990	9990	9990	9990	0
137	20230731	183700	31580610	9990	9990	9990	9990	0
138	20230731	183600	31580610	9990	9990	9990	9990	0
139	20230731	183500	31580610	9990	9990	9990	9990	0
140	20230731	183400	31580610	9990	9990	9990	9990	0
141	20230731	183300	31580610	9990	9990	9990	9990	0
142	20230731	183200	31580610	9990	9990	9990	9990	0
143	20230731	183100	31580610	9990	9990	9990	9990	0
144	20230731	183000	31580610	9990	9990	9990	9990	0
145	20230731	182900	31580610	9990	9990	9990	9990	0
146	20230731	182800	31580610	9990	9990	9990	9990	0
147	20230731	182700	31580610	9990	9990	9990	9990	0
148	20230731	182600	31580610	9990	9990	9990	9990	0
149	20230731	182500	31580610	9990	9990	9990	9990	0
150	20230731	182400	31580610	9990	9990	9990	9990	0
151	20230731	182300	31580610	9990	9990	9990	9990	0
152	20230731	182200	31580610	9990	9990	9990	9990	6
153	20230731	182100	31580610	9990	9990	9990	9990	0
154	20230731	182000	31580610	9990	9990	9990	9990	0
155	20230731	181900	31580610	9990	9990	9990	9990	0
156	20230731	181800	31580610	9990	9990	9990	9990	0
157	20230731	181700	31580610	9990	9990	9990	9990	0
158	20230731	181600	31580610	9990	9990	9990	9990	0
159	20230731	181500	31580610	9990	9990	9990	9990	0
160	20230731	181400	31580610	9990	9990	9990	9990	0
161	20230731	181300	31580610	9990	9990	9990	9990	0
162	20230731	181200	31580610	9990	9990	9990	9990	0
163	20230731	181100	31580610	9990	9990	9990	9990	0
164	20230731	181000	31580610	9990	9990	9990	9990	0
165	20230731	180900	31580610	9990	9990	9990	9990	0
166	20230731	180800	31580610	9990	9990	9990	9990	0
167	20230731	180700	31580610	9990	9990	9990	9990	0
168	20230731	180600	31580610	9990	9990	9990	9990	0
169	20230731	180500	31580610	9990	9990	9990	9990	0
170	20230731	180400	31580610	9990	9990	9990	9990	0
171	20230731	180300	31580610	9990	9990	9990	9990	0
172	20230731	180200	31580610	9990	9990	9990	9990	0
173	20230731	180100	31580610	9990	9990	9990	9990	0
174	20230731	180000	31580610	9990	9990	9990	9990	0
175	20230731	175900	31580610	9990	9990	9990	9990	0
176	20230731	175800	31580610	9990	9990	9990	9990	0
177	20230731	175700	31580610	9990	9990	9990	9990	0
178	20230731	175600	31580610	9990	9990	9990	9990	0
179	20230731	175500	31580610	9990	9990	9990	9990	0
180	20230731	175400	31580610	9990	9990	9990	9990	0
181	20230731	175300	31580610	9990	9990	9990	9990	0
182	20230731	175200	31580610	9990	9990	9990	9990	6
183	20230731	175100	31580610	9990	9990	9990	9990	0
184	20230731	175000	31580610	9990	9990	9990	9990	0
185	20230731	174900	31580610	9990	9990	9990	9990	0
186	20230731	174800	31580610	9990	9990	9990	9990	0
187	20230731	174700	31580610	9990	9990	9990	9990	0
188	20230731	174600	31580610	9990	9990	9990	9990	0
189	20230731	174500	31580610	9990	9990	9990	9990	0
190	20230731	174400	31580610	9990	9990	9990	9990	0
191	20230731	174300	31580610	9990	9990	9990	9990	0
192	20230731	174200	31580610	9990	9990	9990	9990	0
193	20230731	174100	31580610	9990	9990	9990	9990	0
194	20230731	174000	31580610	9990	9990	9990	9990	0
195	20230731	173900	31580610	9990	9990	9990	9990	0
196	20230731	173800	31580610	9990	9990	9990	9990	0
197	20230731	173700	31580610	9990	9990	9990	9990	0
198	20230731	173600	31580610	9990	9990	9990	9990	0
199	20230731	173500	31580610	9990	9990	9990	9990	0
200	20230731	173400	31580610	9990	9990	9990	9990	0
201	20230731	173300	31580610	9990	9990	9990	9990	0
202	20230731	173200	31580610	9990	9990	9990	9990	0
203	20230731	173100	31580610	9990	9990	9990	9990	0
204	20230731	173000	31580610	9990	9990	9990	9990	0
205	20230731	172900	31580610	9990	9990	9990	9990	0
206	20230731	172800	31580610	9990	9990	9990	9990	0
207	20230731	172700	31580610	9990	9990	9990	9990	0
208	20230731	172600	31580610	9990	9990	9990	9990	0
209	20230731	172500	31580610	9990	9990	9990	9990	0
210	20230731	172400	31580610	9990	9990	9990	9990	0
211	20230731	172300	31580610	9990	9990	9990	9990	0
212	20230731	172200	31580610	9990	9990	9990	9990	6
213	20230731	172100	31580610	9990	9990	9990	9990	0
214	20230731	172000	31580610	9990	9990	9990	9990	0
215	20230731	171900	31580610	9990	9990	9990	9990	0
216	20230731	171800	31580610	9990	9990	9990	9990	0
217	20230731	171700	31580610	9990	9990	9990	9990	0
218	20230731	171600	31580610	9990	9990	9990	9990	0
219	20230731	171500	31580610	9990	9990	9990	9990	0
220	20230731	171400	31580610	9990	9990	9990	9990	0
221	20230731	171300	31580610	9990	9990	9990	9990	0
222	20230731	171200	31580610	9990	9990	9990	9990	0
223	20230731	171100	31580610	9990	9990	9990	9990	0
224	20230731	171000	31580610	9990	9990	9990	9990	0
225	20230731	170900	31580610	9990	9990	9990	9990	0
226	20230731	170800	31580610	9990	9990	9990	9990	0
227	20230731	170700	31580610	9990	9990	9990	9990	0
228	20230731	170600	31580610	9990	9990	9990	9990	0
229	20230731	170500	31580610	9990	9990	9990	9990	0
230	20230731	170400	31580610	9990	9990	9990	9990	0
231	20230731	170300	31580610	9990	9990	9990	9990	0
232	20230731	170200	31580610	9990	9990	9990	9990	0
233	20230731	170100	31580610	9990	9990	9990	9990	0
234	20230731	170000	31580610	9990	9990	9990	9990	0
235	20230731	165900	31580610	9990	9990	9990	9990	0
236	20230731	165800	31580610	9990	9990	9990	9990	0
237	20230731	165700	31580610	9990	9990	9990	9990	0
238	20230731	165600	31580610	9990	9990	9990	9990	0
239	20230731	165500	31580610	9990	9990	9990	9990	0
240	20230731	165400	31580610	9990	9990	9990	9990	0
241	20230731	165300	31580610	9990	9990	9990	9990	0
242	20230731	165200	31580610	9990	9990	9990	9990	6
243	20230731	165100	31580610	9990	9990	9990	9990	0
244	20230731	165000	31580610	9990	9990	9990	9990	0
245	20230731	164900	31580610	9990	9990	9990	9990	0
246	20230731	164800	31580610	9990	9990	9990	9990	0
247	20230731	164700	31580610	9990	9990	9990	9990	0
248	20230731	164600	31580610	9990	9990	9990	9990	0
249	20230731	164500	31580610	9990	9990	9990	9990	0
250	20230731	164400	31580610	9990	9990	9990	9990	0
251	20230731	164300	31580610	9990	9990	9990	9990	0
252	20230731	164200	31580610	9990	9990	9990	9990	0
253	20230731	164100	31580610	9990	9990	9990	9990	0
254	20230731	164000	31580610	9990	9990	9990	9990	0
255	20230731	163900	31580610	9990	9990	9990	9990	0
256	20230731	163800	31580610	9990	9990	9990	9990	0
257	20230731	163700	31580610	9990	9990	9990	9990	0
258	20230731	163600	31580610	9990	9990	9990	9990	0
259	20230731	163500	31580610	9990	9990	9990	9990	0
260	20230731	163400	31580610	9990	9990	9990	9990	0
261	20230731	163300	31580610	9990	9990	9990	9990	0
262	20230731	163200	31580610	9990	9990	9990	9990	0
263	20230731	163100	31580610	9990	9990	9990	9990	0
264	20230731	163000	31580610	9990	9990	9990	9990	0
265	20230731	162900	31580610	9990	9990	9990	9990	0
266	20230731	162800	31580610	9990	9990	9990	9990	0
267	20230731	162700	31580610	9990	9990	9990	9990	0
268	20230731	162600	31580610	9990	9990	9990	9990	0
269	20230731	162500	31580610	9990	9990	9990	9990	0
270	20230731	162400	31580610	9990	9990	9990	9990	0
271	20230731	162300	31580610	9990	9990	9990	9990	0
272	20230731	162200	31580610	9990	9990	9990	9990	6
273	20230731	162100	31580610	9990	9990	9990	9990	0
274	20230731	162000	31580610	9990	9990	9990	9990	0
275	20230731	161900	31580610	9990	9990	9990	9990	0
276	20230731	161800	31580610	9990	9990	9990	9990	0
277	20230731	161700	31580610	9990	9990	9990	9990	0
278	20230731	161600	31580610	9990	9990	9990	9990	0
279	20230731	161500	31580610	9990	9990	9990	9990	0
280	20230731	161400	31580610	9990	9990	9990	9990	0
281	20230731	161300	31580610	9990	9990	9990	9990	0
282	20230731	161200	31580610	9990	9990	9990	9990	0
283	20230731	161100	31580610	9990	9990	9990	9990	0
284	20230731	161000	31580610	9990	9990	9990	9990	0
285	20230731	160900	31580610	9990	9990	9990	9990	0
286	20230731	160800	31580610	9990	9990	9990	9990	0
287	20230731	160700	31580610	9990	9990	9990	9990	0
288	20230731	160600	31580610	9990	9990	9990	9990	0
289	20230731	160500	31580610	9990	9990	9990	9990	0
290	20230731	160400	31580610	9990	9990	9990	9990	0
291	20230731	160300	31580610	9990	9990	9990	9990	0
292	20230731	160200	31580610	9990	9990	9990	9990	0
293	20230731	160100	31580610	9990	9990	9990	9990	0
294	20230731	160000	31580610	9990	9990	9990	9990	0
295	20230731	155900	31580610	9990	9990	9990	9990	0
296	20230731	155800	31580610	9990	9990	9990	9990	0
297	20230731	155700	31580610	9990	9990	9990	9990	0
298	20230731	155600	31580610	9990	9990	9990	9990	0
299	20230731	155500	31580610	9990	9990	9990	9990	0
300	20230731	155400	31580610	9990	9990	9990	9990	0
301	20230731	155300	31580610	9990	9990	9990	9990	0
302	20230731	155200	31580610	9990	9990	9990	9990	6
303	20230731	155100	31580610	9990	9990	9990	9990	0
304	20230731	155000	31580610	9990	9990	9990	9990	0
305	20230731	154900	31580610	9990	9990	9990	9990	0
306	20230731	154800	31580610	9990	9990	9990	9990	0
307	20230731	154700	31580610	9990	9990	9990	9990	0
308	20230731	154600	31580610	9990	9990	9990	9990	0
309	20230731	154500	31580610	9990	9990	9990	9990	0
310	20230731	154400	31580610	9990	9990	9990	9990	0
311	20230731	154300	31580610	9990	9990	9990	9990	0
312	20230731	154200	31580610	9990	9990	9990	9990	0
313	20230731	154100	31580610	9990	9990	9990	9990	0
314	20230731	154000	31580610	9990	9990	9990	9990	0
315	20230731	153900	31580610	9990	9990	9990	9990	0
316	20230731	153800	31580610	9990	9990	9990	9990	0
317	20230731	153700	31580610	9990	9990	9990	9990	0
318	20230731	153600	31580610	9990	9990	9990	9990	0
319	20230731	153500	31580610	9990	9990	9990	9990	0
320	20230731	153400	31580610	9990	9990	9990	9990	0
321	20230731	153300	31580610	9990	9990	9990	9990	0
322	20230731	153200	31580610	9990	9990	9990	9990	0
323	20230731	153100	31580610	9990	9990	9990	9990	0
324	20230731	153000	31580610	9990	9990	9990	9990	0
325	20230731	152900	31580610	9990	9990	9990	9990	0
326	20230731	152800	31580610	9990	9990	9990	9990	0
327	20230731	152700	31580610	9990	9990	9990	9990	0
328	20230731	152600	31580610	9990	9990	9990	9990	0
329	20230731	152500	31580610	9990	9990	9990	9990	0
330	20230731	152400	31580610	9990	9990	9990	9990	0
331	20230731	152300	31580610	9990	9990	9990	9990	0
332	20230731	152200	31580610	9990	9990	9990	9990	0
333	20230731	152100	31580610	9990	9990	9990	9990	0
334	20230731	152000	31580610	9990	9990	9990	9990	0
335	20230731	151900	31580610	9990	9990	9990	9990	0
336	20230731	151800	31580610	9990	9990	9990	9990	6
337	20230731	151700	31520670	9990	9990	9990	9990	5
338	20230731	151600	31470720	9990	9990	9990	9990	4
339	20230731	151500	31430760	9990	9990	9990	9990	5
340	20230731	151400	31380810	9990	9990	9990	9990	5
341	20230731	151300	31330860	9990	9990	9990	9990	5
342	20230731	151200	31280910	9990	9990	9990	9990	5
343	20230731	151100	31230960	9990	9990	9990	9990	0
344	20230731	151000	31230960	9990	9990	9990	9990	6
345	20230731	150900	31171020	9990	9990	9990	9990	5
346	20230731	150800	31121070	9990	9990	9990	9990	5
347	20230731	150700	31071120	9990	9990	9990	9990	0
348	20230731	150600	31071120	9990	9990	9990	9990	5
349	20230731	150500	31021170	9990	9980	9990	9980	1998
350	20230731	150400	11061200	9980	9980	9980	9980	6
351	20230731	150300	11001320	9980	9980	9980	9980	5
352	20230731	150200	10951420	9980	9980	9980	9980	0
353	20230731	150100	10951420	9980	9980	9980	9980	5
354	20230731	150000	10901520	9980	9980	9980	9980	5
355	20230731	145900	10851620	9980	9980	9980	9980	6
356	20230731	145800	10791740	9980	9980	9980	9980	0
357	20230731	145700	10791740	9980	9980	9980	9980	5
358	20230731	145600	10741840	9980	9980	9980	9980	14
359	20230731	145500	10602120	9980	9980	9980	9980	5
360	20230731	145400	10552220	9980	9980	9980	9980	5
361	20230731	145300	10502320	9980	9980	9980	9980	0
362	20230731	145200	10502320	9980	9980	9980	9980	6
363	20230731	145100	10442440	9980	9980	9980	9980	5
364	20230731	145000	10392540	9980	9980	9980	9980	5
365	20230731	144900	10342640	9980	9980	9980	9980	0
366	20230731	144800	10342640	9980	9980	9980	9980	5
367	20230731	144700	10292740	9980	9980	9980	9980	5
368	20230731	144600	10242840	9980	9980	9980	9980	6
369	20230731	144500	10182960	9980	9980	9980	9980	5
370	20230731	144400	10133060	9980	9980	9980	9980	0
371	20230731	144300	10133060	9980	9980	9980	9980	5
372	20230731	144200	10083160	9980	9980	9980	9980	5
373	20230731	144100	10033260	9980	9980	9980	9980	5
374	20230731	144000	9983360	9980	9980	9980	9980	0
375	20230731	143900	9983360	9980	9980	9980	9980	6
376	20230731	143800	9923480	9980	9980	9980	9980	5
377	20230731	143700	9873580	9980	9980	9980	9980	5
378	20230731	143600	9823680	9980	9980	9980	9980	5
379	20230731	143500	9773780	9980	9980	9980	9980	0
380	20230731	143400	9773780	9980	9980	9980	9980	5
381	20230731	143300	9723880	9980	9980	9980	9980	6
382	20230731	143200	9664000	9980	9980	9980	9980	5
383	20230731	143100	9614100	9980	9980	9980	9980	0
384	20230731	143000	9614100	9980	9980	9980	9980	5
385	20230731	142900	9564200	9980	9980	9980	9980	5
386	20230731	142800	9514300	9980	9980	9980	9980	6
387	20230731	142700	9454420	9980	9970	9980	9970	8
388	20230731	142600	9374630	9970	9970	9970	9970	0
389	20230731	142500	9374630	9970	9970	9970	9970	5
390	20230731	142400	9324780	9980	9980	9980	9980	2
391	20230731	142300	9304820	9980	9980	9980	9980	5
392	20230731	142200	9254920	9980	9980	9980	9980	0
393	20230731	142100	9254920	9980	9980	9980	9980	6
394	20230731	142000	9195040	9980	9980	9980	9980	5
395	20230731	141900	9145140	9980	9980	9980	9980	5
396	20230731	141800	9095240	9980	9980	9980	9980	5
397	20230731	141700	9045340	9980	9980	9980	9980	0
398	20230731	141600	9045340	9980	9980	9980	9980	5
399	20230731	141500	8995440	9980	9980	9980	9980	6
400	20230731	141400	8935560	9980	9980	9980	9980	0
401	20230731	141300	8935560	9980	9980	9980	9980	0
402	20230731	141200	8935560	9980	9980	9980	9980	0
403	20230731	141100	8935560	9980	9980	9980	9980	0
404	20230731	141000	8935560	9980	9980	9980	9980	0
405	20230731	140900	8935560	9980	9980	9980	9980	0
406	20230731	140800	8935560	9980	9980	9980	9980	0
407	20230731	140700	8935560	9980	9980	9980	9980	0
408	20230731	140600	8935560	9980	9980	9980	9980	0
409	20230731	140500	8935560	9980	9980	9980	9980	0
410	20230731	140400	8935560	9980	9980	9980	9980	0
411	20230731	140300	8935560	9980	9980	9980	9980	0
412	20230731	140200	8935560	9980	9980	9980	9980	0
413	20230731	140100	8935560	9980	9980	9980	9980	0
414	20230731	140000	8935560	9980	9980	9980	9980	0
415	20230731	135900	8935560	9980	9980	9980	9980	0
416	20230731	135800	8935560	9980	9980	9980	9980	0
417	20230731	135700	8935560	9980	9980	9980	9980	0
418	20230731	135600	8935560	9980	9980	9980	9980	0
419	20230731	135500	8935560	9980	9980	9980	9980	0
420	20230731	135400	8935560	9980	9980	9980	9980	0
421	20230731	135300	8935560	9980	9980	9980	9980	0
422	20230731	135200	8935560	9980	9980	9980	9980	0
423	20230731	135100	8935560	9980	9980	9980	9980	0
424	20230731	135000	8935560	9980	9980	9980	9980	0
425	20230731	134900	8935560	9980	9980	9980	9980	0
426	20230731	134800	8935560	9980	9980	9980	9980	0
427	20230731	134700	8935560	9980	9980	9980	9980	0
428	20230731	134600	8935560	9980	9980	9980	9980	0
429	20230731	134500	8935560	9980	9980	9980	9980	0
430	20230731	134400	8935560	9980	9980	9980	9980	0
431	20230731	134300	8935560	9980	9980	9980	9980	0
432	20230731	134200	8935560	9980	9980	9980	9980	0
433	20230731	134100	8935560	9980	9980	9980	9980	0
434	20230731	134000	8935560	9980	9980	9980	9980	0
435	20230731	133900	8935560	9980	9980	9980	9980	0
436	20230731	133800	8935560	9980	9980	9980	9980	0
437	20230731	133700	8935560	9980	9980	9980	9980	0
438	20230731	133600	8935560	9980	9980	9980	9980	0
439	20230731	133500	8935560	9980	9980	9980	9980	0
440	20230731	133400	8935560	9980	9980	9980	9980	0
441	20230731	133300	8935560	9980	9980	9980	9980	0
442	20230731	133200	8935560	9980	9980	9980	9980	0
443	20230731	133100	8935560	9980	9980	9980	9980	0
444	20230731	133000	8935560	9980	9980	9980	9980	0
445	20230731	132900	8935560	9980	9980	9980	9980	0
446	20230731	132800	8935560	9980	9980	9980	9980	0
447	20230731	132700	8935560	9980	9980	9980	9980	0
448	20230731	132600	8935560	9980	9980	9980	9980	0
449	20230731	132500	8935560	9980	9980	9980	9980	0
450	20230731	132400	8935560	9980	9980	9980	9980	0
451	20230731	132300	8935560	9980	9980	9980	9980	0
452	20230731	132200	8935560	9980	9980	9980	9980	0
453	20230731	132100	8935560	9980	9980	9980	9980	0
454	20230731	132000	8935560	9980	9980	9980	9980	0
455	20230731	131900	8935560	9980	9980	9980	9980	0
456	20230731	131800	8935560	9980	9980	9980	9980	0
457	20230731	131700	8935560	9980	9980	9980	9980	0
458	20230731	131600	8935560	9980	9980	9980	9980	0
459	20230731	131500	8935560	9980	9980	9980	9980	0
460	20230731	131400	8935560	9980	9980	9980	9980	0
461	20230731	131300	8935560	9980	9980	9980	9980	0
462	20230731	131200	8935560	9980	9980	9980	9980	0
463	20230731	131100	8935560	9980	9980	9980	9980	0
464	20230731	131000	8935560	9980	9980	9980	9980	0
465	20230731	130900	8935560	9980	9980	9980	9980	0
466	20230731	130800	8935560	9980	9980	9980	9980	0
467	20230731	130700	8935560	9980	9980	9980	9980	0
468	20230731	130600	8935560	9980	9980	9980	9980	0
469	20230731	130500	8935560	9980	9980	9980	9980	0
470	20230731	130400	8935560	9980	9980	9980	9980	0
471	20230731	130300	8935560	9980	9980	9980	9980	0
472	20230731	130200	8935560	9980	9980	9980	9980	0
473	20230731	130100	8935560	9980	9980	9980	9980	0
474	20230731	130000	8935560	9980	9980	9980	9980	0
475	20230731	125900	8935560	9980	9980	9980	9980	0
476	20230731	125800	8935560	9980	9980	9980	9980	0
477	20230731	125700	8935560	9980	9980	9980	9980	0
478	20230731	125600	8935560	9980	9980	9980	9980	0
479	20230731	125500	8935560	9980	9980	9980	9980	0
480	20230731	125400	8935560	9980	9980	9980	9980	0
481	20230731	125300	8935560	9980	9980	9980	9980	0
482	20230731	125200	8935560	9980	9980	9980	9980	0
483	20230731	125100	8935560	9980	9980	9980	9980	0
484	20230731	125000	8935560	9980	9980	9980	9980	0
485	20230731	124900	8935560	9980	9980	9980	9980	0
486	20230731	124800	8935560	9980	9980	9980	9980	4
487	20230731	124700	8895640	9980	9980	9980	9980	0
488	20230731	124600	8895640	9980	9980	9980	9980	0
489	20230731	124500	8895640	9980	9980	9980	9980	0
490	20230731	124400	8895640	9980	9980	9980	9980	0
491	20230731	124300	8895640	9980	9980	9980	9980	0
492	20230731	124200	8895640	9980	9980	9980	9980	0
493	20230731	124100	8895640	9980	9980	9980	9980	9
494	20230731	124000	8805820	9970	9970	9970	9970	0
495	20230731	123900	8805820	9970	9970	9970	9970	0
496	20230731	123800	8805820	9970	9970	9970	9970	0
497	20230731	123700	8805820	9970	9970	9970	9970	0
498	20230731	123600	8805820	9970	9970	9970	9970	0
499	20230731	123500	8805820	9970	9970	9970	9970	0
500	20230731	123400	8805820	9970	9970	9970	9970	0
501	20230731	123300	8805820	9970	9970	9970	9970	0
502	20230731	123200	8805820	9970	9970	9970	9970	4
503	20230731	123100	8765940	9970	9970	9970	9970	0
504	20230731	123000	8765940	9970	9970	9970	9970	0
505	20230731	122900	8765940	9970	9970	9970	9970	0
506	20230731	122800	8765940	9970	9970	9970	9970	0
507	20230731	122700	8765940	9970	9970	9970	9970	0
508	20230731	122600	8765940	9970	9970	9970	9970	0
509	20230731	122500	8765940	9970	9970	9970	9970	0
510	20230731	122400	8765940	9970	9970	9970	9970	0
511	20230731	122300	8765940	9970	9970	9970	9970	0
512	20230731	122200	8765940	9970	9970	9970	9970	0
513	20230731	122100	8765940	9970	9970	9970	9970	0
514	20230731	122000	8765940	9970	9970	9970	9970	0
515	20230731	121900	8765940	9970	9970	9970	9970	0
516	20230731	121800	8765940	9970	9970	9970	9970	0
517	20230731	121700	8765940	9970	9970	9970	9970	0
518	20230731	121600	8765940	9970	9970	9970	9970	1
519	20230731	121500	8755970	9970	9970	9970	9970	0
520	20230731	121400	8755970	9970	9970	9970	9970	0
521	20230731	121300	8755970	9970	9970	9970	9970	0
522	20230731	121200	8755970	9970	9970	9970	9970	0
523	20230731	121100	8755970	9970	9970	9970	9970	0
524	20230731	121000	8755970	9970	9970	9970	9970	0
525	20230731	120900	8755970	9970	9970	9970	9970	0
526	20230731	120800	8755970	9970	9970	9970	9970	0
527	20230731	120700	8755970	9970	9970	9970	9970	0
528	20230731	120600	8755970	9970	9970	9970	9970	0
529	20230731	120500	8755970	9970	9970	9970	9970	0
530	20230731	120400	8755970	9970	9970	9970	9970	4
531	20230731	120300	8716090	9970	9970	9970	9970	0
532	20230731	120200	8716090	9970	9970	9970	9970	0
533	20230731	120100	8716090	9970	9970	9970	9970	0
534	20230731	120000	8716090	9970	9970	9970	9970	0
535	20230731	115900	8716090	9970	9970	9970	9970	0
536	20230731	115800	8716090	9970	9970	9970	9970	0
537	20230731	115700	8716090	9970	9970	9970	9970	0
538	20230731	115600	8716090	9970	9970	9970	9970	0
539	20230731	115500	8716090	9970	9970	9970	9970	0
540	20230731	115400	8716090	9970	9970	9970	9970	0
541	20230731	115300	8716090	9970	9970	9970	9970	0
542	20230731	115200	8716090	9970	9970	9970	9970	0
543	20230731	115100	8716090	9970	9970	9970	9970	0
544	20230731	115000	8716090	9970	9970	9970	9970	0
545	20230731	114900	8716090	9970	9970	9970	9970	0
546	20230731	114800	8716090	9970	9970	9970	9970	0
547	20230731	114700	8716090	9970	9970	9970	9970	0
548	20230731	114600	8716090	9970	9970	9970	9970	0
549	20230731	114500	8716090	9970	9970	9970	9970	0
550	20230731	114400	8716090	9970	9970	9970	9970	0
551	20230731	114300	8716090	9970	9970	9970	9970	0
552	20230731	114200	8716090	9970	9970	9970	9970	0
553	20230731	114100	8716090	9970	9970	9970	9970	0
554	20230731	114000	8716090	9970	9970	9970	9970	0
555	20230731	113900	8716090	9970	9970	9970	9970	4
556	20230731	113800	8676210	9970	9970	9970	9970	0
557	20230731	113700	8676210	9970	9970	9970	9970	0
558	20230731	113600	8676210	9970	9970	9970	9970	0
559	20230731	113500	8676210	9970	9970	9970	9970	0
560	20230731	113400	8676210	9970	9970	9970	9970	0
561	20230731	113300	8676210	9970	9970	9970	9970	0
562	20230731	113200	8676210	9970	9970	9970	9970	0
563	20230731	113100	8676210	9970	9970	9970	9970	0
564	20230731	113000	8676210	9970	9970	9970	9970	0
565	20230731	112900	8676210	9970	9970	9970	9970	0
566	20230731	112800	8676210	9970	9970	9970	9970	0
567	20230731	112700	8676210	9970	9970	9970	9970	0
568	20230731	112600	8676210	9970	9970	9970	9970	0
569	20230731	112500	8676210	9970	9970	9970	9970	0
570	20230731	112400	8676210	9970	9970	9970	9970	0
571	20230731	112300	8676210	9970	9970	9970	9970	4
572	20230731	112200	8636330	9970	9970	9970	9970	0
573	20230731	112100	8636330	9970	9970	9970	9970	0
574	20230731	112000	8636330	9970	9970	9970	9970	0
575	20230731	111900	8636330	9970	9970	9970	9970	0
576	20230731	111800	8636330	9970	9970	9970	9970	0
577	20230731	111700	8636330	9970	9970	9970	9970	0
578	20230731	111600	8636330	9970	9970	9970	9970	0
579	20230731	111500	8636330	9970	9970	9970	9970	0
580	20230731	111400	8636330	9970	9970	9970	9970	0
581	20230731	111300	8636330	9970	9970	9970	9970	0
582	20230731	111200	8636330	9970	9970	9970	9970	0
583	20230731	111100	8636330	9970	9970	9970	9970	0
584	20230731	111000	8636330	9970	9970	9970	9970	0
585	20230731	110900	8636330	9970	9970	9970	9970	0
586	20230731	110800	8636330	9970	9970	9970	9970	0
587	20230731	110700	8636330	9970	9970	9970	9970	0
588	20230731	110600	8636330	9970	9970	9970	9970	0
589	20230731	110500	8636330	9970	9970	9970	9970	0
590	20230731	110400	8636330	9970	9970	9970	9970	0
591	20230731	110300	8636330	9970	9970	9970	9970	0
592	20230731	110200	8636330	9970	9970	9970	9970	0
593	20230731	110100	8636330	9970	9970	9970	9970	0
594	20230731	110000	8636330	9970	9970	9970	9970	0
595	20230731	105900	8636330	9970	9970	9970	9970	0
596	20230731	105800	8636330	9970	9970	9970	9970	0
597	20230731	105700	8636330	9970	9970	9970	9970	0
598	20230731	105600	8636330	9970	9970	9970	9970	0
599	20230731	105500	8636330	9970	9970	9970	9970	0
600	20230731	105400	8636330	9970	9970	9970	9970	0
601	20230731	105300	8636330	9970	9970	9970	9970	0
602	20230731	105200	8636330	9970	9970	9970	9970	0
603	20230731	105100	8636330	9970	9970	9970	9970	0
604	20230731	105000	8636330	9970	9970	9970	9970	0
605	20230731	104900	8636330	9970	9970	9970	9970	0
606	20230731	104800	8636330	9970	9970	9970	9970	0
607	20230731	104700	8636330	9970	9970	9970	9970	0
608	20230731	104600	8636330	9970	9970	9970	9970	0
609	20230731	104500	8636330	9970	9970	9970	9970	0
610	20230731	104400	8636330	9970	9970	9970	9970	0
611	20230731	104300	8636330	9970	9970	9970	9970	0
612	20230731	104200	8636330	9970	9970	9970	9970	0
613	20230731	104100	8636330	9970	9970	9970	9970	0
614	20230731	104000	8636330	9970	9970	9970	9970	0
615	20230731	103900	8636330	9970	9970	9970	9970	0
616	20230731	103800	8636330	9970	9970	9970	9970	0
617	20230731	103700	8636330	9970	9970	9970	9970	0
618	20230731	103600	8636330	9970	9970	9970	9970	0
619	20230731	103500	8636330	9970	9970	9970	9970	0
620	20230731	103400	8636330	9970	9970	9970	9970	0
621	20230731	103300	8636330	9970	9970	9970	9970	0
622	20230731	103200	8636330	9970	9970	9970	9970	0
623	20230731	103100	8636330	9970	9970	9970	9970	0
624	20230731	103000	8636330	9970	9970	9970	9970	0
625	20230731	102900	8636330	9970	9970	9970	9970	0
626	20230731	102800	8636330	9970	9970	9970	9970	0
627	20230731	102700	8636330	9970	9970	9970	9970	0
628	20230731	102600	8636330	9970	9980	9980	9970	4
629	20230731	102500	8596440	9980	9980	9980	9980	0
630	20230731	102400	8596440	9980	9980	9980	9980	0
631	20230731	102300	8596440	9980	9980	9980	9980	0
632	20230731	102200	8596440	9980	9980	9980	9980	0
633	20230731	102100	8596440	9980	9980	9980	9980	0
634	20230731	102000	8596440	9980	9980	9980	9980	0
635	20230731	101900	8596440	9980	9980	9980	9980	0
636	20230731	101800	8596440	9980	9980	9980	9980	0
637	20230731	101700	8596440	9980	9980	9980	9980	0
638	20230731	101600	8596440	9980	9980	9980	9980	0
639	20230731	101500	8596440	9980	9980	9980	9980	4
640	20230731	101400	8556520	9970	9970	9970	9970	0
641	20230731	101300	8556520	9970	9970	9970	9970	25
642	20230731	101200	8307270	9990	9990	9990	9990	0
643	20230731	101100	8307270	9990	9990	9990	9990	0
644	20230731	101000	8307270	9990	9990	9990	9990	0
645	20230731	100900	8307270	9990	9990	9990	9990	0
646	20230731	100800	8307270	9990	9990	9990	9990	0
647	20230731	100700	8307270	9990	9990	9990	9990	0
648	20230731	100600	8307270	9990	9990	9990	9990	0
649	20230731	100500	8307270	9990	9990	9990	9990	0
650	20230731	100400	8307270	9990	9990	9990	9990	0
651	20230731	100300	8307270	9990	9990	9990	9990	0
652	20230731	100200	8307270	9990	9990	9990	9990	0
653	20230731	100100	8307270	9990	9990	9990	9990	0
654	20230731	100000	8307270	9990	9990	9990	9990	0
655	20230731	095900	8307270	9990	9990	9990	9990	0
656	20230731	095800	8307270	9990	9990	9990	9990	0
657	20230731	095700	8307270	9990	9990	9990	9990	0
658	20230731	095600	8307270	9990	9990	9990	9990	0
659	20230731	095500	8307270	9990	9990	9990	9990	0
660	20230731	095400	8307270	9990	9990	9990	9990	0
661	20230731	095300	8307270	9990	9990	9990	9990	0
662	20230731	095200	8307270	9990	9990	9990	9990	0
663	20230731	095100	8307270	9990	9990	9990	9990	0
664	20230731	095000	8307270	9990	9990	9990	9990	0
665	20230731	094900	8307270	9990	9990	9990	9990	0
666	20230731	094800	8307270	9990	9990	9990	9990	0
667	20230731	094700	8307270	9990	9990	9990	9990	0
668	20230731	094600	8307270	9990	9990	9990	9990	0
669	20230731	094500	8307270	9990	9990	9990	9990	0
670	20230731	094400	8307270	9990	9990	9990	9990	0
671	20230731	094300	8307270	9990	9990	9990	9990	0
672	20230731	094200	8307270	9990	9990	9990	9990	9
673	20230731	094100	8217360	9990	9990	9990	9990	1
674	20230731	094000	8207370	9960	9960	9960	9960	0
675	20230731	093900	8207370	9960	9960	9960	9960	0
676	20230731	093800	8207370	9960	9960	9960	9960	0
677	20230731	093700	8207370	9960	9960	9960	9960	0
678	20230731	093600	8207370	9960	9960	9960	9960	0
679	20230731	093500	8207370	9960	9960	9960	9960	0
680	20230731	093400	8207370	9960	9960	9960	9960	0
681	20230731	093300	8207370	9960	9960	9960	9960	0
682	20230731	093200	8207370	9960	9960	9960	9960	0
683	20230731	093100	8207370	9960	9960	9960	9960	0
684	20230731	093000	8207370	9960	9960	9960	9960	0
685	20230731	092900	8207370	9960	9960	9960	9960	0
686	20230731	092800	8207370	9960	9960	9960	9960	0
687	20230731	092700	8207370	9960	9960	9960	9960	0
688	20230731	092600	8207370	9960	9960	9960	9960	0
689	20230731	092500	8207370	9960	9960	9960	9960	0
690	20230731	092400	8207370	9960	9960	9960	9960	0
691	20230731	092300	8207370	9960	9960	9960	9960	0
692	20230731	092200	8207370	9960	9960	9960	9960	0
693	20230731	092100	8207370	9960	9960	9960	9960	0
694	20230731	092000	8207370	9960	9960	9960	9960	0
695	20230731	091900	8207370	9960	9960	9960	9960	0
696	20230731	091800	8207370	9960	9960	9960	9960	50
697	20230731	091700	7709370	9960	9960	9960	9960	0
698	20230731	091600	7709370	9960	9960	9960	9960	0
699	20230731	091500	7709370	9960	9960	9960	9960	0
700	20230731	091400	7709370	9960	9960	9960	9960	504
701	20230731	091300	2689530	9960	9960	9960	9960	0
702	20230731	091200	2689530	9960	9960	9960	9960	0
703	20230731	091100	2689530	9960	9960	9960	9960	0
704	20230731	091000	2689530	9960	9970	9970	9960	100
705	20230731	090900	1693520	9950	9950	9950	9950	0
706	20230731	090800	1693520	9950	9950	9950	9950	0
707	20230731	090700	1693520	9950	9950	9950	9950	0
708	20230731	090600	1693520	9950	9950	9950	9950	0
709	20230731	090500	1693520	9950	9950	9950	9950	0
710	20230731	090400	1693520	9950	9950	9950	9950	0
711	20230731	090300	1693520	9950	9950	9950	9950	0
712	20230731	090200	1693520	9950	9960	9960	9950	119
713	20230731	090100	508470	9970	9970	9970	9970	47
714	20230731	090000	39880	9970	9970	9970	9970	4