KissMeData/004650/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184000	106548670	9940	9940	9940	9940	70
3	20230731	183900	106548670	9940	9940	9940	9940	0
4	20230731	183800	106548670	9940	9940	9940	9940	0
5	20230731	183700	106548670	9940	9940	9940	9940	0
6	20230731	183600	106548670	9940	9940	9940	9940	0
7	20230731	183500	106548670	9940	9940	9940	9940	0
8	20230731	183400	106548670	9940	9940	9940	9940	0
9	20230731	183300	106548670	9940	9940	9940	9940	0
10	20230731	183200	106548670	9940	9940	9940	9940	0
11	20230731	183100	106548670	9940	9940	9940	9940	0
12	20230731	183000	106548670	9940	9940	9940	9940	0
13	20230731	182900	106548670	9940	9940	9940	9940	0
14	20230731	182800	106548670	9940	9940	9940	9940	0
15	20230731	182700	106548670	9940	9940	9940	9940	0
16	20230731	182600	106548670	9940	9940	9940	9940	0
17	20230731	182500	106548670	9940	9940	9940	9940	0
18	20230731	182400	106548670	9940	9940	9940	9940	0
19	20230731	182300	106548670	9940	9940	9940	9940	0
20	20230731	182200	106548670	9940	9940	9940	9940	0
21	20230731	182100	106548670	9940	9940	9940	9940	0
22	20230731	182000	106548670	9940	9940	9940	9940	0
23	20230731	181900	106548670	9940	9940	9940	9940	0
24	20230731	181800	106548670	9940	9940	9940	9940	0
25	20230731	181700	106548670	9940	9940	9940	9940	0
26	20230731	181600	106548670	9940	9940	9940	9940	0
27	20230731	181500	106548670	9940	9940	9940	9940	0
28	20230731	181400	106548670	9940	9940	9940	9940	0
29	20230731	181300	106548670	9940	9940	9940	9940	0
30	20230731	181200	106548670	9940	9940	9940	9940	0
31	20230731	181100	106548670	9940	9940	9940	9940	0
32	20230731	181000	106548670	9940	9940	9940	9940	70
33	20230731	180900	106548670	9940	9940	9940	9940	0
34	20230731	180800	106548670	9940	9940	9940	9940	0
35	20230731	180700	106548670	9940	9940	9940	9940	0
36	20230731	180600	106548670	9940	9940	9940	9940	0
37	20230731	180500	106548670	9940	9940	9940	9940	0
38	20230731	180400	106548670	9940	9940	9940	9940	0
39	20230731	180300	106548670	9940	9940	9940	9940	0
40	20230731	180200	106548670	9940	9940	9940	9940	0
41	20230731	180100	106548670	9940	9940	9940	9940	0
42	20230731	180000	106548670	9940	9940	9940	9940	0
43	20230731	175900	106548670	9940	9940	9940	9940	0
44	20230731	175800	106548670	9940	9940	9940	9940	0
45	20230731	175700	106548670	9940	9940	9940	9940	0
46	20230731	175600	106548670	9940	9940	9940	9940	0
47	20230731	175500	106548670	9940	9940	9940	9940	0
48	20230731	175400	106548670	9940	9940	9940	9940	0
49	20230731	175300	106548670	9940	9940	9940	9940	0
50	20230731	175200	106548670	9940	9940	9940	9940	0
51	20230731	175100	106548670	9940	9940	9940	9940	0
52	20230731	175000	106548670	9940	9940	9940	9940	0
53	20230731	174900	106548670	9940	9940	9940	9940	0
54	20230731	174800	106548670	9940	9940	9940	9940	0
55	20230731	174700	106548670	9940	9940	9940	9940	0
56	20230731	174600	106548670	9940	9940	9940	9940	0
57	20230731	174500	106548670	9940	9940	9940	9940	0
58	20230731	174400	106548670	9940	9940	9940	9940	0
59	20230731	174300	106548670	9940	9940	9940	9940	0
60	20230731	174200	106548670	9940	9940	9940	9940	0
61	20230731	174100	106548670	9940	9940	9940	9940	0
62	20230731	174000	106548670	9940	9940	9940	9940	70
63	20230731	173900	106548670	9940	9940	9940	9940	0
64	20230731	173800	106548670	9940	9940	9940	9940	0
65	20230731	173700	106548670	9940	9940	9940	9940	0
66	20230731	173600	106548670	9940	9940	9940	9940	0
67	20230731	173500	106548670	9940	9940	9940	9940	0
68	20230731	173400	106548670	9940	9940	9940	9940	0
69	20230731	173300	106548670	9940	9940	9940	9940	0
70	20230731	173200	106548670	9940	9940	9940	9940	0
71	20230731	173100	106548670	9940	9940	9940	9940	0
72	20230731	173000	106548670	9940	9940	9940	9940	0
73	20230731	172900	106548670	9940	9940	9940	9940	0
74	20230731	172800	106548670	9940	9940	9940	9940	0
75	20230731	172700	106548670	9940	9940	9940	9940	0
76	20230731	172600	106548670	9940	9940	9940	9940	0
77	20230731	172500	106548670	9940	9940	9940	9940	0
78	20230731	172400	106548670	9940	9940	9940	9940	0
79	20230731	172300	106548670	9940	9940	9940	9940	0
80	20230731	172200	106548670	9940	9940	9940	9940	0
81	20230731	172100	106548670	9940	9940	9940	9940	0
82	20230731	172000	106548670	9940	9940	9940	9940	0
83	20230731	171900	106548670	9940	9940	9940	9940	0
84	20230731	171800	106548670	9940	9940	9940	9940	0
85	20230731	171700	106548670	9940	9940	9940	9940	0
86	20230731	171600	106548670	9940	9940	9940	9940	0
87	20230731	171500	106548670	9940	9940	9940	9940	0
88	20230731	171400	106548670	9940	9940	9940	9940	0
89	20230731	171300	106548670	9940	9940	9940	9940	0
90	20230731	171200	106548670	9940	9940	9940	9940	0
91	20230731	171100	106548670	9940	9940	9940	9940	0
92	20230731	171000	106548670	9940	9940	9940	9940	70
93	20230731	170900	106548670	9940	9940	9940	9940	0
94	20230731	170800	106548670	9940	9940	9940	9940	0
95	20230731	170700	106548670	9940	9940	9940	9940	0
96	20230731	170600	106548670	9940	9940	9940	9940	0
97	20230731	170500	106548670	9940	9940	9940	9940	0
98	20230731	170400	106548670	9940	9940	9940	9940	0
99	20230731	170300	106548670	9940	9940	9940	9940	0
100	20230731	170200	106548670	9940	9940	9940	9940	0
101	20230731	170100	106548670	9940	9940	9940	9940	0
102	20230731	170000	106548670	9940	9940	9940	9940	0
103	20230731	165900	106548670	9940	9940	9940	9940	0
104	20230731	165800	106548670	9940	9940	9940	9940	0
105	20230731	165700	106548670	9940	9940	9940	9940	0
106	20230731	165600	106548670	9940	9940	9940	9940	0
107	20230731	165500	106548670	9940	9940	9940	9940	0
108	20230731	165400	106548670	9940	9940	9940	9940	0
109	20230731	165300	106548670	9940	9940	9940	9940	0
110	20230731	165200	106548670	9940	9940	9940	9940	0
111	20230731	165100	106548670	9940	9940	9940	9940	0
112	20230731	165000	106548670	9940	9940	9940	9940	0
113	20230731	164900	106548670	9940	9940	9940	9940	0
114	20230731	164800	106548670	9940	9940	9940	9940	0
115	20230731	164700	106548670	9940	9940	9940	9940	0
116	20230731	164600	106548670	9940	9940	9940	9940	0
117	20230731	164500	106548670	9940	9940	9940	9940	0
118	20230731	164400	106548670	9940	9940	9940	9940	0
119	20230731	164300	106548670	9940	9940	9940	9940	0
120	20230731	164200	106548670	9940	9940	9940	9940	0
121	20230731	164100	106548670	9940	9940	9940	9940	0
122	20230731	164000	106548670	9940	9940	9940	9940	70
123	20230731	163900	106548670	9940	9940	9940	9940	0
124	20230731	163800	106548670	9940	9940	9940	9940	0
125	20230731	163700	106548670	9940	9940	9940	9940	0
126	20230731	163600	106548670	9940	9940	9940	9940	0
127	20230731	163500	106548670	9940	9940	9940	9940	0
128	20230731	163400	106548670	9940	9940	9940	9940	0
129	20230731	163300	106548670	9940	9940	9940	9940	0
130	20230731	163200	106548670	9940	9940	9940	9940	0
131	20230731	163100	106548670	9940	9940	9940	9940	0
132	20230731	163000	106548670	9940	9940	9940	9940	0
133	20230731	162900	106548670	9940	9940	9940	9940	0
134	20230731	162800	106548670	9940	9940	9940	9940	0
135	20230731	162700	106548670	9940	9940	9940	9940	0
136	20230731	162600	106548670	9940	9940	9940	9940	0
137	20230731	162500	106548670	9940	9940	9940	9940	0
138	20230731	162400	106548670	9940	9940	9940	9940	0
139	20230731	162300	106548670	9940	9940	9940	9940	0
140	20230731	162200	106548670	9940	9940	9940	9940	0
141	20230731	162100	106548670	9940	9940	9940	9940	0
142	20230731	162000	106548670	9940	9940	9940	9940	0
143	20230731	161900	106548670	9940	9940	9940	9940	0
144	20230731	161800	106548670	9940	9940	9940	9940	0
145	20230731	161700	106548670	9940	9940	9940	9940	0
146	20230731	161600	106548670	9940	9940	9940	9940	0
147	20230731	161500	106548670	9940	9940	9940	9940	0
148	20230731	161400	106548670	9940	9940	9940	9940	0
149	20230731	161300	106548670	9940	9940	9940	9940	0
150	20230731	161200	106548670	9940	9940	9940	9940	0
151	20230731	161100	106548670	9940	9940	9940	9940	0
152	20230731	161000	106548670	9940	9940	9940	9940	70
153	20230731	160900	106548670	9940	9940	9940	9940	0
154	20230731	160800	106548670	9940	9940	9940	9940	0
155	20230731	160700	106548670	9940	9940	9940	9940	0
156	20230731	160600	106548670	9940	9940	9940	9940	0
157	20230731	160500	106548670	9940	9940	9940	9940	0
158	20230731	160400	106548670	9940	9940	9940	9940	0
159	20230731	160300	106548670	9940	9940	9940	9940	0
160	20230731	160200	106548670	9940	9940	9940	9940	0
161	20230731	160100	106548670	9940	9940	9940	9940	0
162	20230731	160000	106548670	9940	9940	9940	9940	0
163	20230731	155900	106548670	9940	9940	9940	9940	0
164	20230731	155800	106548670	9940	9940	9940	9940	0
165	20230731	155700	106548670	9940	9940	9940	9940	0
166	20230731	155600	106548670	9940	9940	9940	9940	0
167	20230731	155500	106548670	9940	9940	9940	9940	0
168	20230731	155400	106548670	9940	9940	9940	9940	0
169	20230731	155300	106548670	9940	9940	9940	9940	0
170	20230731	155200	106548670	9940	9940	9940	9940	0
171	20230731	155100	106548670	9940	9940	9940	9940	0
172	20230731	155000	106548670	9940	9940	9940	9940	0
173	20230731	154900	106548670	9940	9940	9940	9940	0
174	20230731	154800	106548670	9940	9940	9940	9940	0
175	20230731	154700	106548670	9940	9940	9940	9940	0
176	20230731	154600	106548670	9940	9940	9940	9940	0
177	20230731	154500	106548670	9940	9940	9940	9940	0
178	20230731	154400	106548670	9940	9940	9940	9940	0
179	20230731	154300	106548670	9940	9940	9940	9940	0
180	20230731	154200	106548670	9940	9940	9940	9940	0
181	20230731	154100	106548670	9940	9940	9940	9940	0
182	20230731	154000	106548670	9940	9940	9940	9940	70
183	20230731	153900	106548670	9940	9940	9940	9940	0
184	20230731	153800	106548670	9940	9940	9940	9940	0
185	20230731	153700	106548670	9940	9940	9940	9940	0
186	20230731	153600	106548670	9940	9940	9940	9940	0
187	20230731	153500	106548670	9940	9940	9940	9940	0
188	20230731	153400	106548670	9940	9940	9940	9940	0
189	20230731	153300	106548670	9940	9940	9940	9940	0
190	20230731	153200	106548670	9940	9940	9940	9940	0
191	20230731	153100	106548670	9940	9940	9940	9940	0
192	20230731	153000	106548670	9940	9940	9940	9940	70
193	20230731	152900	105852870	9910	9910	9910	9910	0
194	20230731	152800	105852870	9910	9910	9910	9910	0
195	20230731	152700	105852870	9910	9910	9910	9910	0
196	20230731	152600	105852870	9910	9910	9910	9910	0
197	20230731	152500	105852870	9910	9910	9910	9910	0
198	20230731	152400	105852870	9910	9910	9910	9910	0
199	20230731	152300	105852870	9910	9910	9910	9910	0
200	20230731	152200	105852870	9910	9910	9910	9910	0
201	20230731	152100	105852870	9910	9910	9910	9910	0
202	20230731	152000	105852870	9910	9910	9910	9910	0
203	20230731	151900	105852870	9910	9910	9910	9910	10
204	20230731	151800	105753770	9940	9940	9940	9940	6
205	20230731	151700	105694130	9930	9930	9930	9930	0
206	20230731	151600	105694130	9930	9930	9930	9930	9
207	20230731	151500	105604760	9910	9910	9910	9910	28
208	20230731	151400	105327280	9910	9910	9910	9910	0
209	20230731	151300	105327280	9910	9910	9910	9910	0
210	20230731	151200	105327280	9910	9910	9910	9910	0
211	20230731	151100	105327280	9910	9910	9910	9910	10
212	20230731	151000	105228180	9910	9910	9910	9910	0
213	20230731	150900	105228180	9910	9910	9910	9910	0
214	20230731	150800	105228180	9910	9910	9910	9910	1
215	20230731	150700	105218270	9930	9930	9930	9930	28
216	20230731	150600	104940230	9910	9910	9920	9910	420
217	20230731	150500	100776820	9910	9910	9910	9910	0
218	20230731	150400	100776820	9910	9910	9910	9910	0
219	20230731	150300	100776820	9910	9910	9910	9910	0
220	20230731	150200	100776820	9910	9910	9910	9910	0
221	20230731	150100	100776820	9910	9910	9910	9910	0
222	20230731	150000	100776820	9910	9910	9910	9910	0
223	20230731	145900	100776820	9910	9910	9910	9910	0
224	20230731	145800	100776820	9910	9910	9910	9910	97
225	20230731	145700	99815550	9940	9940	9940	9940	0
226	20230731	145600	99815550	9940	9940	9940	9940	1
227	20230731	145500	99805610	9930	9930	9930	9930	1
228	20230731	145400	99795680	9930	9920	9930	9920	20
229	20230731	145300	99597100	9920	9920	9920	9920	4
230	20230731	145200	99557420	9920	9900	9920	9900	73
231	20230731	145100	98833800	9900	9900	9900	9900	0
232	20230731	145000	98833800	9900	9900	9900	9900	0
233	20230731	144900	98833800	9900	9900	9900	9900	0
234	20230731	144800	98833800	9900	9900	9900	9900	0
235	20230731	144700	98833800	9900	9900	9900	9900	0
236	20230731	144600	98833800	9900	9900	9900	9900	64
237	20230731	144500	98200200	9900	9900	9900	9900	0
238	20230731	144400	98200200	9900	9900	9900	9900	0
239	20230731	144300	98200200	9900	9900	9900	9900	0
240	20230731	144200	98200200	9900	9900	9900	9900	7
241	20230731	144100	98130900	9900	9900	9900	9900	297
242	20230731	144000	95190600	9900	9900	9900	9900	2
243	20230731	143900	95170800	9900	9900	9900	9900	1
244	20230731	143800	95160900	9890	9890	9890	9890	38
245	20230731	143700	94785080	9880	9880	9880	9880	0
246	20230731	143600	94785080	9880	9880	9880	9880	0
247	20230731	143500	94785080	9880	9880	9880	9880	492
248	20230731	143400	89924120	9870	9870	9870	9870	0
249	20230731	143300	89924120	9870	9870	9870	9870	0
250	20230731	143200	89924120	9870	9870	9870	9870	0
251	20230731	143100	89924120	9870	9870	9870	9870	0
252	20230731	143000	89924120	9870	9870	9870	9870	0
253	20230731	142900	89924120	9870	9870	9870	9870	0
254	20230731	142800	89924120	9870	9870	9870	9870	0
255	20230731	142700	89924120	9870	9870	9870	9870	0
256	20230731	142600	89924120	9870	9870	9870	9870	5
257	20230731	142500	89874770	9870	9870	9870	9870	35
258	20230731	142400	89529320	9860	9860	9860	9860	2
259	20230731	142300	89509600	9860	9860	9860	9860	0
260	20230731	142200	89509600	9860	9860	9860	9860	0
261	20230731	142100	89509600	9860	9860	9860	9860	0
262	20230731	142000	89509600	9860	9860	9860	9860	0
263	20230731	141900	89509600	9860	9860	9860	9860	0
264	20230731	141800	89509600	9860	9860	9860	9860	0
265	20230731	141700	89509600	9860	9860	9860	9860	0
266	20230731	141600	89509600	9860	9860	9860	9860	0
267	20230731	141500	89509600	9860	9860	9860	9860	0
268	20230731	141400	89509600	9860	9860	9860	9860	0
269	20230731	141300	89509600	9860	9860	9860	9860	0
270	20230731	141200	89509600	9860	9860	9860	9860	2
271	20230731	141100	89489880	9860	9860	9860	9860	0
272	20230731	141000	89489880	9860	9860	9860	9860	0
273	20230731	140900	89489880	9860	9860	9860	9860	0
274	20230731	140800	89489880	9860	9860	9860	9860	0
275	20230731	140700	89489880	9860	9860	9860	9860	57
276	20230731	140600	88927860	9870	9870	9870	9870	0
277	20230731	140500	88927860	9870	9870	9870	9870	1
278	20230731	140400	88917990	9870	9870	9870	9870	2
279	20230731	140300	88898250	9870	9870	9870	9870	2
280	20230731	140200	88878510	9870	9870	9870	9870	63
281	20230731	140100	88256700	9860	9860	9860	9860	0
282	20230731	140000	88256700	9860	9860	9860	9860	0
283	20230731	135900	88256700	9860	9860	9860	9860	2
284	20230731	135800	88236980	9860	9860	9860	9860	0
285	20230731	135700	88236980	9860	9860	9860	9860	0
286	20230731	135600	88236980	9860	9880	9880	9860	93
287	20230731	135500	87318760	9880	9880	9880	9880	0
288	20230731	135400	87318760	9880	9880	9880	9880	0
289	20230731	135300	87318760	9880	9880	9880	9880	2
290	20230731	135200	87299000	9880	9880	9880	9880	0
291	20230731	135100	87299000	9880	9880	9880	9880	0
292	20230731	135000	87299000	9880	9880	9880	9880	2
293	20230731	134900	87279240	9880	9880	9880	9880	0
294	20230731	134800	87279240	9880	9880	9880	9880	0
295	20230731	134700	87279240	9880	9880	9880	9880	0
296	20230731	134600	87279240	9880	9880	9880	9880	0
297	20230731	134500	87279240	9880	9880	9880	9880	0
298	20230731	134400	87279240	9880	9880	9880	9880	0
299	20230731	134300	87279240	9880	9880	9880	9880	0
300	20230731	134200	87279240	9880	9880	9880	9880	0
301	20230731	134100	87279240	9880	9880	9880	9880	0
302	20230731	134000	87279240	9880	9880	9880	9880	0
303	20230731	133900	87279240	9880	9880	9880	9880	0
304	20230731	133800	87279240	9880	9880	9880	9880	0
305	20230731	133700	87279240	9880	9880	9880	9880	48
306	20230731	133600	86805000	9880	9880	9880	9880	30
307	20230731	133500	86508600	9890	9890	9890	9890	0
308	20230731	133400	86508600	9890	9890	9890	9890	0
309	20230731	133300	86508600	9890	9890	9890	9890	0
310	20230731	133200	86508600	9890	9890	9890	9890	0
311	20230731	133100	86508600	9890	9890	9890	9890	1
312	20230731	133000	86498710	9900	9900	9900	9900	0
313	20230731	132900	86498710	9900	9900	9900	9900	32
314	20230731	132800	86181910	9890	9890	9890	9890	1
315	20230731	132700	86172020	9900	9900	9900	9900	0
316	20230731	132600	86172020	9900	9900	9900	9900	0
317	20230731	132500	86172020	9900	9900	9900	9900	0
318	20230731	132400	86172020	9900	9910	9910	9900	4
319	20230731	132300	86132400	9920	9880	9950	9870	1144
320	20230731	132200	74783800	9880	9880	9880	9880	90
321	20230731	132100	73894600	9870	9840	9870	9840	571
322	20230731	132000	68272920	9830	9830	9830	9830	0
323	20230731	131900	68272920	9830	9830	9830	9830	5
324	20230731	131800	68223770	9840	9840	9840	9840	0
325	20230731	131700	68223770	9840	9840	9840	9840	5
326	20230731	131600	68174570	9830	9830	9830	9830	0
327	20230731	131500	68174570	9830	9830	9830	9830	0
328	20230731	131400	68174570	9830	9830	9830	9830	0
329	20230731	131300	68174570	9830	9830	9830	9830	5
330	20230731	131200	68125420	9840	9840	9840	9840	0
331	20230731	131100	68125420	9840	9840	9840	9840	0
332	20230731	131000	68125420	9840	9840	9840	9840	0
333	20230731	130900	68125420	9840	9840	9840	9840	0
334	20230731	130800	68125420	9840	9840	9840	9840	0
335	20230731	130700	68125420	9840	9840	9840	9840	0
336	20230731	130600	68125420	9840	9840	9840	9840	31
337	20230731	130500	67820380	9830	9830	9830	9830	5
338	20230731	130400	67771230	9830	9830	9830	9830	0
339	20230731	130300	67771230	9830	9830	9830	9830	0
340	20230731	130200	67771230	9830	9830	9830	9830	0
341	20230731	130100	67771230	9830	9830	9830	9830	0
342	20230731	130000	67771230	9830	9830	9830	9830	0
343	20230731	125900	67771230	9830	9830	9830	9830	0
344	20230731	125800	67771230	9830	9830	9830	9830	0
345	20230731	125700	67771230	9830	9830	9830	9830	0
346	20230731	125600	67771230	9830	9830	9830	9830	0
347	20230731	125500	67771230	9830	9830	9830	9830	0
348	20230731	125400	67771230	9830	9830	9830	9830	1
349	20230731	125300	67761400	9840	9840	9840	9840	0
350	20230731	125200	67761400	9840	9840	9840	9840	0
351	20230731	125100	67761400	9840	9840	9840	9840	1
352	20230731	125000	67751560	9830	9830	9830	9830	0
353	20230731	124900	67751560	9830	9830	9830	9830	0
354	20230731	124800	67751560	9830	9830	9830	9830	0
355	20230731	124700	67751560	9830	9830	9830	9830	0
356	20230731	124600	67751560	9830	9830	9830	9830	0
357	20230731	124500	67751560	9830	9830	9830	9830	0
358	20230731	124400	67751560	9830	9830	9830	9830	0
359	20230731	124300	67751560	9830	9830	9830	9830	0
360	20230731	124200	67751560	9830	9830	9830	9830	5
361	20230731	124100	67702410	9830	9830	9830	9830	25
362	20230731	124000	67456660	9820	9820	9820	9820	0
363	20230731	123900	67456660	9820	9820	9820	9820	0
364	20230731	123800	67456660	9820	9820	9820	9820	0
365	20230731	123700	67456660	9820	9820	9820	9820	0
366	20230731	123600	67456660	9820	9820	9820	9820	0
367	20230731	123500	67456660	9820	9820	9820	9820	0
368	20230731	123400	67456660	9820	9820	9820	9820	17
369	20230731	123300	67289720	9820	9820	9820	9820	0
370	20230731	123200	67289720	9820	9820	9820	9820	10
371	20230731	123100	67191520	9810	9810	9810	9810	0
372	20230731	123000	67191520	9810	9810	9810	9810	0
373	20230731	122900	67191520	9810	9810	9810	9810	2
374	20230731	122800	67171900	9810	9810	9810	9810	0
375	20230731	122700	67171900	9810	9810	9810	9810	0
376	20230731	122600	67171900	9810	9810	9810	9810	2
377	20230731	122500	67152280	9810	9810	9810	9810	0
378	20230731	122400	67152280	9810	9810	9810	9810	0
379	20230731	122300	67152280	9810	9820	9820	9810	250
380	20230731	122200	64698000	9830	9830	9830	9830	0
381	20230731	122100	64698000	9830	9830	9830	9830	0
382	20230731	122000	64698000	9830	9830	9830	9830	0
383	20230731	121900	64698000	9830	9830	9830	9830	0
384	20230731	121800	64698000	9830	9830	9830	9830	0
385	20230731	121700	64698000	9830	9830	9830	9830	2
386	20230731	121600	64678340	9820	9820	9820	9820	0
387	20230731	121500	64678340	9820	9820	9820	9820	0
388	20230731	121400	64678340	9820	9820	9820	9820	0
389	20230731	121300	64678340	9820	9820	9820	9820	0
390	20230731	121200	64678340	9820	9820	9820	9810	610
391	20230731	121100	58688160	9820	9820	9820	9820	0
392	20230731	121000	58688160	9820	9820	9820	9820	0
393	20230731	120900	58688160	9820	9820	9820	9820	5
394	20230731	120800	58639060	9820	9820	9820	9820	2
395	20230731	120700	58619420	9820	9820	9820	9820	0
396	20230731	120600	58619420	9820	9820	9820	9820	0
397	20230731	120500	58619420	9820	9820	9820	9820	5
398	20230731	120400	58570320	9820	9820	9820	9820	0
399	20230731	120300	58570320	9820	9820	9820	9820	2
400	20230731	120200	58550680	9820	9820	9820	9820	0
401	20230731	120100	58550680	9820	9820	9820	9820	0
402	20230731	120000	58550680	9820	9820	9820	9820	2
403	20230731	115900	58531040	9830	9830	9830	9830	0
404	20230731	115800	58531040	9830	9830	9830	9830	0
405	20230731	115700	58531040	9830	9830	9830	9830	0
406	20230731	115600	58531040	9830	9830	9830	9830	0
407	20230731	115500	58531040	9830	9830	9830	9830	6
408	20230731	115400	58472060	9830	9830	9830	9830	0
409	20230731	115300	58472060	9830	9830	9830	9830	0
410	20230731	115200	58472060	9830	9830	9830	9830	2
411	20230731	115100	58452400	9840	9840	9840	9840	0
412	20230731	115000	58452400	9840	9840	9840	9840	0
413	20230731	114900	58452400	9840	9840	9840	9840	0
414	20230731	114800	58452400	9840	9840	9840	9840	1
415	20230731	114700	58442560	9840	9840	9840	9840	0
416	20230731	114600	58442560	9840	9840	9840	9840	0
417	20230731	114500	58442560	9840	9840	9840	9840	0
418	20230731	114400	58442560	9840	9840	9840	9840	0
419	20230731	114300	58442560	9840	9840	9840	9840	0
420	20230731	114200	58442560	9840	9840	9840	9840	20
421	20230731	114100	58245760	9840	9840	9840	9840	0
422	20230731	114000	58245760	9840	9840	9840	9840	2
423	20230731	113900	58226080	9830	9830	9830	9830	0
424	20230731	113800	58226080	9830	9830	9830	9830	17
425	20230731	113700	58058970	9830	9830	9830	9830	0
426	20230731	113600	58058970	9830	9830	9830	9830	100
427	20230731	113500	57075970	9830	9820	9830	9820	10
428	20230731	113400	56977720	9820	9820	9820	9820	0
429	20230731	113300	56977720	9820	9820	9820	9820	0
430	20230731	113200	56977720	9820	9820	9820	9820	0
431	20230731	113100	56977720	9820	9820	9820	9820	0
432	20230731	113000	56977720	9820	9820	9820	9820	0
433	20230731	112900	56977720	9820	9820	9820	9820	0
434	20230731	112800	56977720	9820	9820	9820	9820	80
435	20230731	112700	56192120	9820	9820	9820	9820	0
436	20230731	112600	56192120	9820	9820	9820	9820	100
437	20230731	112500	55210120	9810	9810	9810	9810	0
438	20230731	112400	55210120	9810	9810	9810	9810	5
439	20230731	112300	55161070	9820	9820	9820	9820	1
440	20230731	112200	55151250	9820	9820	9820	9820	100
441	20230731	112100	54169250	9810	9810	9810	9810	0
442	20230731	112000	54169250	9810	9810	9810	9810	31
443	20230731	111900	53865140	9810	9810	9810	9810	0
444	20230731	111800	53865140	9810	9810	9810	9810	5
445	20230731	111700	53816090	9820	9820	9820	9820	0
446	20230731	111600	53816090	9820	9820	9820	9820	14
447	20230731	111500	53678610	9810	9810	9810	9810	0
448	20230731	111400	53678610	9810	9810	9810	9810	5
449	20230731	111300	53629560	9810	9810	9810	9810	1
450	20230731	111200	53619750	9820	9820	9820	9820	0
451	20230731	111100	53619750	9820	9810	9820	9810	8
452	20230731	111000	53541240	9810	9810	9810	9810	0
453	20230731	110900	53541240	9810	9810	9810	9810	0
454	20230731	110800	53541240	9810	9810	9810	9810	0
455	20230731	110700	53541240	9810	9810	9810	9810	5
456	20230731	110600	53492190	9820	9820	9820	9820	1
457	20230731	110500	53482370	9810	9810	9810	9810	0
458	20230731	110400	53482370	9810	9810	9810	9810	0
459	20230731	110300	53482370	9810	9810	9810	9810	5
460	20230731	110200	53433320	9810	9810	9810	9810	0
461	20230731	110100	53433320	9810	9810	9810	9810	0
462	20230731	110000	53433320	9810	9810	9810	9810	1
463	20230731	105900	53423510	9820	9820	9820	9820	0
464	20230731	105800	53423510	9820	9820	9820	9820	69
465	20230731	105700	52745930	9820	9820	9820	9820	5
466	20230731	105600	52696830	9820	9820	9820	9820	0
467	20230731	105500	52696830	9820	9820	9820	9820	1
468	20230731	105400	52687010	9830	9830	9830	9830	0
469	20230731	105300	52687010	9830	9830	9830	9830	0
470	20230731	105200	52687010	9830	9830	9830	9830	0
471	20230731	105100	52687010	9830	9830	9830	9830	1
472	20230731	105000	52677180	9830	9830	9830	9830	1
473	20230731	104900	52667350	9800	9800	9800	9800	0
474	20230731	104800	52667350	9800	9800	9800	9800	0
475	20230731	104700	52667350	9800	9820	9820	9800	660
476	20230731	104600	46197410	9820	9820	9820	9820	0
477	20230731	104500	46197410	9820	9820	9820	9820	0
478	20230731	104400	46197410	9820	9820	9820	9820	20
479	20230731	104300	46001010	9840	9820	9840	9820	975
480	20230731	104200	36412060	9830	9830	9830	9830	0
481	20230731	104100	36412060	9830	9830	9830	9830	1
482	20230731	104000	36402230	9830	9830	9830	9830	0
483	20230731	103900	36402230	9830	9830	9830	9830	0
484	20230731	103800	36402230	9830	9830	9830	9830	0
485	20230731	103700	36402230	9830	9840	9840	9830	49
486	20230731	103600	35920250	9830	9830	9830	9830	0
487	20230731	103500	35920250	9830	9830	9830	9830	0
488	20230731	103400	35920250	9830	9830	9830	9830	84
489	20230731	103300	35094530	9820	9820	9820	9820	5
490	20230731	103200	35045430	9820	9820	9820	9820	0
491	20230731	103100	35045430	9820	9820	9820	9820	1
492	20230731	103000	35035610	9820	9820	9820	9820	5
493	20230731	102900	34986510	9830	9830	9830	9830	17
494	20230731	102800	34819400	9840	9840	9840	9840	2
495	20230731	102700	34799720	9840	9840	9840	9840	5
496	20230731	102600	34750520	9840	9860	9860	9840	260
497	20230731	102500	32189520	9860	9860	9860	9860	0
498	20230731	102400	32189520	9860	9860	9860	9860	100
499	20230731	102300	31203520	9880	9880	9880	9880	8
500	20230731	102200	31124480	9890	9890	9890	9890	5
501	20230731	102100	31075030	9890	9890	9890	9890	0
502	20230731	102000	31075030	9890	9890	9890	9890	0
503	20230731	101900	31075030	9890	9890	9890	9890	0
504	20230731	101800	31075030	9890	9890	9890	9890	1
505	20230731	101700	31065140	9890	9890	9890	9890	0
506	20230731	101600	31065140	9890	9910	9910	9890	830
507	20230731	101500	22851520	9920	9860	9930	9860	205
508	20230731	101400	20822620	9850	9850	9850	9850	10
509	20230731	101300	20724120	9860	9860	9860	9860	0
510	20230731	101200	20724120	9860	9840	9860	9840	307
511	20230731	101100	17700660	9840	9840	9840	9840	25
512	20230731	101000	17454660	9840	9840	9840	9830	60
513	20230731	100900	16864330	9830	9830	9830	9830	5
514	20230731	100800	16815180	9830	9830	9830	9820	25
515	20230731	100700	16569520	9820	9820	9820	9820	0
516	20230731	100600	16569520	9820	9820	9820	9820	109
517	20230731	100500	15499140	9810	9820	9820	9810	188
518	20230731	100400	13653170	9820	9820	9820	9820	0
519	20230731	100300	13653170	9820	9810	9820	9810	5
520	20230731	100200	13604100	9810	9810	9810	9810	0
521	20230731	100100	13604100	9810	9810	9810	9810	1
522	20230731	100000	13594290	9810	9810	9810	9810	0
523	20230731	095900	13594290	9810	9810	9810	9810	0
524	20230731	095800	13594290	9810	9810	9810	9810	0
525	20230731	095700	13594290	9810	9810	9810	9810	0
526	20230731	095600	13594290	9810	9810	9810	9810	3
527	20230731	095500	13564860	9820	9820	9820	9820	0
528	20230731	095400	13564860	9820	9820	9820	9820	21
529	20230731	095300	13358640	9820	9820	9820	9820	7
530	20230731	095200	13289900	9820	9820	9820	9820	0
531	20230731	095100	13289900	9820	9820	9820	9820	4
532	20230731	095000	13250620	9800	9820	9820	9800	97
533	20230731	094900	12298220	9820	9820	9820	9820	0
534	20230731	094800	12298220	9820	9820	9820	9820	20
535	20230731	094700	12101820	9820	9820	9820	9820	10
536	20230731	094600	12003620	9820	9820	9820	9820	0
537	20230731	094500	12003620	9820	9830	9840	9820	104
538	20230731	094400	10981390	9830	9830	9830	9830	2
539	20230731	094300	10961730	9830	9830	9830	9830	2
540	20230731	094200	10942070	9830	9840	9840	9830	25
541	20230731	094100	10696120	9840	9840	9840	9840	0
542	20230731	094000	10696120	9840	9840	9840	9840	7
543	20230731	093900	10627240	9840	9840	9840	9840	1
544	20230731	093800	10617400	9840	9820	9840	9820	6
545	20230731	093700	10558460	9840	9840	9840	9840	10
546	20230731	093600	10460060	9830	9830	9830	9830	0
547	20230731	093500	10460060	9830	9840	9840	9830	3
548	20230731	093400	10430550	9830	9830	9830	9830	6
549	20230731	093300	10371570	9830	9820	9830	9820	4
550	20230731	093200	10332270	9820	9820	9820	9820	0
551	20230731	093100	10332270	9820	9820	9820	9820	22
552	20230731	093000	10116230	9820	9820	9820	9820	7
553	20230731	092900	10047490	9810	9810	9810	9810	30
554	20230731	092800	9753190	9830	9830	9830	9830	0
555	20230731	092700	9753190	9830	9830	9830	9830	0
556	20230731	092600	9753190	9830	9830	9830	9830	0
557	20230731	092500	9753190	9830	9830	9830	9830	1
558	20230731	092400	9743360	9840	9840	9840	9840	0
559	20230731	092300	9743360	9840	9840	9840	9840	0
560	20230731	092200	9743360	9840	9800	9840	9800	51
561	20230731	092100	9243520	9820	9820	9820	9820	10
562	20230731	092000	9145320	9830	9830	9830	9830	3
563	20230731	091900	9115830	9820	9820	9820	9820	0
564	20230731	091800	9115830	9820	9820	9820	9820	0
565	20230731	091700	9115830	9820	9820	9820	9820	0
566	20230731	091600	9115830	9820	9820	9820	9820	0
567	20230731	091500	9115830	9820	9820	9820	9820	0
568	20230731	091400	9115830	9820	9830	9830	9820	14
569	20230731	091300	8978220	9830	9830	9830	9830	200
570	20230731	091200	7012220	9830	9800	9830	9800	24
571	20230731	091100	6776690	9830	9830	9830	9830	0
572	20230731	091000	6776690	9830	9830	9830	9830	0
573	20230731	090900	6776690	9830	9830	9830	9830	0
574	20230731	090800	6776690	9830	9830	9830	9830	0
575	20230731	090700	6776690	9830	9830	9830	9830	0
576	20230731	090600	6776690	9830	9830	9830	9830	0
577	20230731	090500	6776690	9830	9830	9830	9830	0
578	20230731	090400	6776690	9830	9830	9830	9830	4
579	20230731	090300	6737370	9780	9780	9780	9780	0
580	20230731	090200	6737370	9780	9780	9780	9780	0
581	20230731	090100	6737370	9780	9780	9780	9780	329
582	20230731	090000	3519750	9750	9750	9750	9750	361