KissMeData/025950/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190200	253323710	9830	9830	9830	9830	469
3	20230731	190100	253323710	9830	9830	9830	9830	0
4	20230731	190000	253323710	9830	9830	9830	9830	0
5	20230731	185900	253323710	9830	9830	9830	9830	0
6	20230731	185800	253323710	9830	9830	9830	9830	0
7	20230731	185700	253323710	9830	9830	9830	9830	0
8	20230731	185600	253323710	9830	9830	9830	9830	0
9	20230731	185500	253323710	9830	9830	9830	9830	0
10	20230731	185400	253323710	9830	9830	9830	9830	0
11	20230731	185300	253323710	9830	9830	9830	9830	0
12	20230731	185200	253323710	9830	9830	9830	9830	0
13	20230731	185100	253323710	9830	9830	9830	9830	0
14	20230731	185000	253323710	9830	9830	9830	9830	0
15	20230731	184900	253323710	9830	9830	9830	9830	0
16	20230731	184800	253323710	9830	9830	9830	9830	0
17	20230731	184700	253323710	9830	9830	9830	9830	0
18	20230731	184600	253323710	9830	9830	9830	9830	0
19	20230731	184500	253323710	9830	9830	9830	9830	0
20	20230731	184400	253323710	9830	9830	9830	9830	0
21	20230731	184300	253323710	9830	9830	9830	9830	0
22	20230731	184200	253323710	9830	9830	9830	9830	0
23	20230731	184100	253323710	9830	9830	9830	9830	0
24	20230731	184000	253323710	9830	9830	9830	9830	0
25	20230731	183900	253323710	9830	9830	9830	9830	0
26	20230731	183800	253323710	9830	9830	9830	9830	0
27	20230731	183700	253323710	9830	9830	9830	9830	0
28	20230731	183600	253323710	9830	9830	9830	9830	0
29	20230731	183500	253323710	9830	9830	9830	9830	0
30	20230731	183400	253323710	9830	9830	9830	9830	0
31	20230731	183300	253323710	9830	9830	9830	9830	0
32	20230731	183200	253323710	9830	9830	9830	9830	469
33	20230731	183100	253323710	9830	9830	9830	9830	0
34	20230731	183000	253323710	9830	9830	9830	9830	0
35	20230731	182900	253323710	9830	9830	9830	9830	0
36	20230731	182800	253323710	9830	9830	9830	9830	0
37	20230731	182700	253323710	9830	9830	9830	9830	0
38	20230731	182600	253323710	9830	9830	9830	9830	0
39	20230731	182500	253323710	9830	9830	9830	9830	0
40	20230731	182400	253323710	9830	9830	9830	9830	0
41	20230731	182300	253323710	9830	9830	9830	9830	0
42	20230731	182200	253323710	9830	9830	9830	9830	0
43	20230731	182100	253323710	9830	9830	9830	9830	0
44	20230731	182000	253323710	9830	9830	9830	9830	0
45	20230731	181900	253323710	9830	9830	9830	9830	0
46	20230731	181800	253323710	9830	9830	9830	9830	0
47	20230731	181700	253323710	9830	9830	9830	9830	0
48	20230731	181600	253323710	9830	9830	9830	9830	0
49	20230731	181500	253323710	9830	9830	9830	9830	0
50	20230731	181400	253323710	9830	9830	9830	9830	0
51	20230731	181300	253323710	9830	9830	9830	9830	0
52	20230731	181200	253323710	9830	9830	9830	9830	0
53	20230731	181100	253323710	9830	9830	9830	9830	0
54	20230731	181000	253323710	9830	9830	9830	9830	0
55	20230731	180900	253323710	9830	9830	9830	9830	0
56	20230731	180800	253323710	9830	9830	9830	9830	0
57	20230731	180700	253323710	9830	9830	9830	9830	0
58	20230731	180600	253323710	9830	9830	9830	9830	0
59	20230731	180500	253323710	9830	9830	9830	9830	0
60	20230731	180400	253323710	9830	9830	9830	9830	0
61	20230731	180300	253323710	9830	9830	9830	9830	0
62	20230731	180200	253323710	9830	9830	9830	9830	469
63	20230731	180100	253323710	9830	9830	9830	9830	0
64	20230731	180000	253323710	9830	9830	9830	9830	0
65	20230731	175900	253323710	9830	9830	9830	9830	0
66	20230731	175800	253323710	9830	9830	9830	9830	0
67	20230731	175700	253323710	9830	9830	9830	9830	0
68	20230731	175600	253323710	9830	9830	9830	9830	0
69	20230731	175500	253323710	9830	9830	9830	9830	0
70	20230731	175400	253323710	9830	9830	9830	9830	0
71	20230731	175300	253323710	9830	9830	9830	9830	0
72	20230731	175200	253323710	9830	9830	9830	9830	0
73	20230731	175100	253323710	9830	9830	9830	9830	0
74	20230731	175000	253323710	9830	9830	9830	9830	0
75	20230731	174900	253323710	9830	9830	9830	9830	0
76	20230731	174800	253323710	9830	9830	9830	9830	0
77	20230731	174700	253323710	9830	9830	9830	9830	0
78	20230731	174600	253323710	9830	9830	9830	9830	0
79	20230731	174500	253323710	9830	9830	9830	9830	0
80	20230731	174400	253323710	9830	9830	9830	9830	0
81	20230731	174300	253323710	9830	9830	9830	9830	0
82	20230731	174200	253323710	9830	9830	9830	9830	0
83	20230731	174100	253323710	9830	9830	9830	9830	0
84	20230731	174000	253323710	9830	9830	9830	9830	0
85	20230731	173900	253323710	9830	9830	9830	9830	0
86	20230731	173800	253323710	9830	9830	9830	9830	0
87	20230731	173700	253323710	9830	9830	9830	9830	0
88	20230731	173600	253323710	9830	9830	9830	9830	0
89	20230731	173500	253323710	9830	9830	9830	9830	0
90	20230731	173400	253323710	9830	9830	9830	9830	0
91	20230731	173300	253323710	9830	9830	9830	9830	0
92	20230731	173200	253323710	9830	9830	9830	9830	469
93	20230731	173100	253323710	9830	9830	9830	9830	0
94	20230731	173000	253323710	9830	9830	9830	9830	0
95	20230731	172900	253323710	9830	9830	9830	9830	0
96	20230731	172800	253323710	9830	9830	9830	9830	0
97	20230731	172700	253323710	9830	9830	9830	9830	0
98	20230731	172600	253323710	9830	9830	9830	9830	0
99	20230731	172500	253323710	9830	9830	9830	9830	0
100	20230731	172400	253323710	9830	9830	9830	9830	0
101	20230731	172300	253323710	9830	9830	9830	9830	0
102	20230731	172200	253323710	9830	9830	9830	9830	0
103	20230731	172100	253323710	9830	9830	9830	9830	0
104	20230731	172000	253323710	9830	9830	9830	9830	0
105	20230731	171900	253323710	9830	9830	9830	9830	0
106	20230731	171800	253323710	9830	9830	9830	9830	0
107	20230731	171700	253323710	9830	9830	9830	9830	0
108	20230731	171600	253323710	9830	9830	9830	9830	0
109	20230731	171500	253323710	9830	9830	9830	9830	0
110	20230731	171400	253323710	9830	9830	9830	9830	0
111	20230731	171300	253323710	9830	9830	9830	9830	0
112	20230731	171200	253323710	9830	9830	9830	9830	0
113	20230731	171100	253323710	9830	9830	9830	9830	0
114	20230731	171000	253323710	9830	9830	9830	9830	0
115	20230731	170900	253323710	9830	9830	9830	9830	0
116	20230731	170800	253323710	9830	9830	9830	9830	0
117	20230731	170700	253323710	9830	9830	9830	9830	0
118	20230731	170600	253323710	9830	9830	9830	9830	0
119	20230731	170500	253323710	9830	9830	9830	9830	0
120	20230731	170400	253323710	9830	9830	9830	9830	0
121	20230731	170300	253323710	9830	9830	9830	9830	0
122	20230731	170200	253323710	9830	9830	9830	9830	469
123	20230731	170100	253323710	9830	9830	9830	9830	0
124	20230731	170000	253323710	9830	9830	9830	9830	0
125	20230731	165900	253323710	9830	9830	9830	9830	0
126	20230731	165800	253323710	9830	9830	9830	9830	0
127	20230731	165700	253323710	9830	9830	9830	9830	0
128	20230731	165600	253323710	9830	9830	9830	9830	0
129	20230731	165500	253323710	9830	9830	9830	9830	0
130	20230731	165400	253323710	9830	9830	9830	9830	0
131	20230731	165300	253323710	9830	9830	9830	9830	0
132	20230731	165200	253323710	9830	9830	9830	9830	0
133	20230731	165100	253323710	9830	9830	9830	9830	0
134	20230731	165000	253323710	9830	9830	9830	9830	0
135	20230731	164900	253323710	9830	9830	9830	9830	0
136	20230731	164800	253323710	9830	9830	9830	9830	0
137	20230731	164700	253323710	9830	9830	9830	9830	0
138	20230731	164600	253323710	9830	9830	9830	9830	0
139	20230731	164500	253323710	9830	9830	9830	9830	0
140	20230731	164400	253323710	9830	9830	9830	9830	0
141	20230731	164300	253323710	9830	9830	9830	9830	0
142	20230731	164200	253323710	9830	9830	9830	9830	0
143	20230731	164100	253323710	9830	9830	9830	9830	0
144	20230731	164000	253323710	9830	9830	9830	9830	0
145	20230731	163900	253323710	9830	9830	9830	9830	0
146	20230731	163800	253323710	9830	9830	9830	9830	0
147	20230731	163700	253323710	9830	9830	9830	9830	0
148	20230731	163600	253323710	9830	9830	9830	9830	0
149	20230731	163500	253323710	9830	9830	9830	9830	0
150	20230731	163400	253323710	9830	9830	9830	9830	0
151	20230731	163300	253323710	9830	9830	9830	9830	0
152	20230731	163200	253323710	9830	9830	9830	9830	469
153	20230731	163100	253323710	9830	9830	9830	9830	0
154	20230731	163000	253323710	9830	9830	9830	9830	0
155	20230731	162900	253323710	9830	9830	9830	9830	0
156	20230731	162800	253323710	9830	9830	9830	9830	0
157	20230731	162700	253323710	9830	9830	9830	9830	0
158	20230731	162600	253323710	9830	9830	9830	9830	0
159	20230731	162500	253323710	9830	9830	9830	9830	0
160	20230731	162400	253323710	9830	9830	9830	9830	0
161	20230731	162300	253323710	9830	9830	9830	9830	0
162	20230731	162200	253323710	9830	9830	9830	9830	0
163	20230731	162100	253323710	9830	9830	9830	9830	0
164	20230731	162000	253323710	9830	9830	9830	9830	0
165	20230731	161900	253323710	9830	9830	9830	9830	0
166	20230731	161800	253323710	9830	9830	9830	9830	0
167	20230731	161700	253323710	9830	9830	9830	9830	0
168	20230731	161600	253323710	9830	9830	9830	9830	0
169	20230731	161500	253323710	9830	9830	9830	9830	0
170	20230731	161400	253323710	9830	9830	9830	9830	0
171	20230731	161300	253323710	9830	9830	9830	9830	0
172	20230731	161200	253323710	9830	9830	9830	9830	0
173	20230731	161100	253323710	9830	9830	9830	9830	0
174	20230731	161000	253323710	9830	9830	9830	9830	0
175	20230731	160900	253323710	9830	9830	9830	9830	0
176	20230731	160800	253323710	9830	9830	9830	9830	0
177	20230731	160700	253323710	9830	9830	9830	9830	0
178	20230731	160600	253323710	9830	9830	9830	9830	0
179	20230731	160500	253323710	9830	9830	9830	9830	0
180	20230731	160400	253323710	9830	9830	9830	9830	0
181	20230731	160300	253323710	9830	9830	9830	9830	0
182	20230731	160200	253323710	9830	9830	9830	9830	469
183	20230731	160100	253323710	9830	9830	9830	9830	0
184	20230731	160000	253323710	9830	9830	9830	9830	0
185	20230731	155900	253323710	9830	9830	9830	9830	0
186	20230731	155800	253323710	9830	9830	9830	9830	0
187	20230731	155700	253323710	9830	9830	9830	9830	0
188	20230731	155600	253323710	9830	9830	9830	9830	0
189	20230731	155500	253323710	9830	9830	9830	9830	0
190	20230731	155400	253323710	9830	9830	9830	9830	0
191	20230731	155300	253323710	9830	9830	9830	9830	0
192	20230731	155200	253323710	9830	9830	9830	9830	0
193	20230731	155100	253323710	9830	9830	9830	9830	0
194	20230731	155000	253323710	9830	9830	9830	9830	0
195	20230731	154900	253323710	9830	9830	9830	9830	0
196	20230731	154800	253323710	9830	9830	9830	9830	0
197	20230731	154700	253323710	9830	9830	9830	9830	0
198	20230731	154600	253323710	9830	9830	9830	9830	0
199	20230731	154500	253323710	9830	9830	9830	9830	0
200	20230731	154400	253323710	9830	9830	9830	9830	0
201	20230731	154300	253323710	9830	9830	9830	9830	0
202	20230731	154200	253323710	9830	9830	9830	9830	0
203	20230731	154100	253323710	9830	9830	9830	9830	0
204	20230731	154000	253323710	9830	9830	9830	9830	0
205	20230731	153900	253323710	9830	9830	9830	9830	0
206	20230731	153800	253323710	9830	9830	9830	9830	0
207	20230731	153700	253323710	9830	9830	9830	9830	0
208	20230731	153600	253323710	9830	9830	9830	9830	0
209	20230731	153500	253323710	9830	9830	9830	9830	0
210	20230731	153400	253323710	9830	9830	9830	9830	0
211	20230731	153300	253323710	9830	9830	9830	9830	0
212	20230731	153200	253323710	9830	9830	9830	9830	469
213	20230731	153100	253323710	9830	9830	9830	9830	0
214	20230731	153000	253323710	9830	9830	9830	9830	469
215	20230731	152900	248713440	10050	10050	10050	10050	0
216	20230731	152800	248713440	10050	10050	10050	10050	0
217	20230731	152700	248713440	10050	10050	10050	10050	0
218	20230731	152600	248713440	10050	10050	10050	10050	0
219	20230731	152500	248713440	10050	10050	10050	10050	0
220	20230731	152400	248713440	10050	10050	10050	10050	0
221	20230731	152300	248713440	10050	10050	10050	10050	0
222	20230731	152200	248713440	10050	10050	10050	10050	0
223	20230731	152100	248713440	10050	10050	10050	10050	0
224	20230731	152000	248713440	10050	10050	10050	10050	0
225	20230731	151900	248713440	10050	9890	10050	9890	116
226	20230731	151800	247554150	9980	9990	9990	9880	1267
227	20230731	151700	234904510	10030	9900	10040	9900	71
228	20230731	151600	234194400	9880	9810	9880	9810	2
229	20230731	151500	234174710	9770	10060	10060	9770	1492
230	20230731	151400	219382720	10120	10120	10120	10120	2
231	20230731	151300	219362480	10110	10110	10110	10110	19
232	20230731	151200	219170390	10110	10110	10110	10100	21
233	20230731	151100	218958100	10110	10110	10110	10110	0
234	20230731	151000	218958100	10110	10110	10110	10110	20
235	20230731	150900	218755900	10120	10070	10120	10060	502
236	20230731	150800	213704960	10150	10150	10150	10150	10
237	20230731	150700	213603460	10150	10060	10160	10060	31
238	20230731	150600	213290420	10060	10190	10190	10060	1641
239	20230731	150500	196616620	10190	10200	10200	10190	69
240	20230731	150400	195913380	10200	10150	10200	10150	850
241	20230731	150300	187245950	10150	10240	10280	10150	1088
242	20230731	150200	176101070	10270	10240	10270	10230	1533
243	20230731	150100	160412530	10450	10450	10450	10450	0
244	20230731	150000	160412530	10450	9850	10450	9850	1973
245	20230731	145900	140401190	9870	9870	9870	9870	0
246	20230731	145800	140401190	9870	9870	9870	9870	0
247	20230731	145700	140401190	9870	9870	9870	9870	0
248	20230731	145600	140401190	9870	9870	9870	9870	0
249	20230731	145500	140401190	9870	9870	9870	9870	0
250	20230731	145400	140401190	9870	9860	9870	9860	50
251	20230731	145300	139907700	9870	9870	9870	9870	50
252	20230731	145200	139414200	9860	9860	9860	9860	1
253	20230731	145100	139404340	9850	9800	9850	9800	2116
254	20230731	145000	118568650	9840	9840	9840	9840	0
255	20230731	144900	118568650	9840	9840	9840	9840	5
256	20230731	144800	118519450	9840	9840	9840	9840	1
257	20230731	144700	118509610	9800	9800	9800	9800	0
258	20230731	144600	118509610	9800	9800	9800	9800	0
259	20230731	144500	118509610	9800	9800	9800	9800	2
260	20230731	144400	118490010	9840	9830	9840	9830	5
261	20230731	144300	118440820	9830	9830	9830	9830	0
262	20230731	144200	118440820	9830	9830	9830	9830	3
263	20230731	144100	118411330	9830	9830	9830	9830	0
264	20230731	144000	118411330	9830	9830	9830	9830	0
265	20230731	143900	118411330	9830	9830	9830	9830	0
266	20230731	143800	118411330	9830	9830	9830	9830	2
267	20230731	143700	118391670	9830	9830	9830	9830	2
268	20230731	143600	118372010	9830	9830	9830	9830	2
269	20230731	143500	118352350	9830	9830	9830	9830	49
270	20230731	143400	117870680	9830	9830	9830	9830	0
271	20230731	143300	117870680	9830	9830	9830	9830	2
272	20230731	143200	117851020	9830	9830	9830	9830	0
273	20230731	143100	117851020	9830	9830	9830	9830	0
274	20230731	143000	117851020	9830	9830	9830	9830	0
275	20230731	142900	117851020	9830	9830	9830	9830	0
276	20230731	142800	117851020	9830	9830	9830	9830	2
277	20230731	142700	117831360	9830	9830	9830	9830	2
278	20230731	142600	117811700	9830	9830	9830	9830	2
279	20230731	142500	117792040	9840	9830	9840	9830	27
280	20230731	142400	117526380	9830	9830	9830	9830	2
281	20230731	142300	117506720	9830	9830	9840	9830	73
282	20230731	142200	116788430	9830	9830	9830	9830	34
283	20230731	142100	116454210	9830	9830	9830	9830	0
284	20230731	142000	116454210	9830	9830	9830	9830	0
285	20230731	141900	116454210	9830	9830	9830	9830	0
286	20230731	141800	116454210	9830	9830	9830	9830	0
287	20230731	141700	116454210	9830	9830	9830	9830	0
288	20230731	141600	116454210	9830	9830	9830	9830	0
289	20230731	141500	116454210	9830	9830	9830	9830	0
290	20230731	141400	116454210	9830	9830	9830	9830	0
291	20230731	141300	116454210	9830	9830	9830	9830	0
292	20230731	141200	116454210	9830	9830	9830	9830	0
293	20230731	141100	116454210	9830	9830	9830	9830	0
294	20230731	141000	116454210	9830	9830	9830	9830	0
295	20230731	140900	116454210	9830	9830	9830	9830	0
296	20230731	140800	116454210	9830	9830	9830	9830	0
297	20230731	140700	116454210	9830	9830	9830	9830	0
298	20230731	140600	116454210	9830	9830	9830	9830	1
299	20230731	140500	116444380	9830	9830	9830	9830	25
300	20230731	140400	116198630	9830	9830	9830	9830	0
301	20230731	140300	116198630	9830	9830	9830	9830	0
302	20230731	140200	116198630	9830	9820	9830	9820	4
303	20230731	140100	116159320	9830	9830	9830	9830	48
304	20230731	140000	115687480	9830	9830	9830	9830	2
305	20230731	135900	115667820	9830	9830	9830	9830	2
306	20230731	135800	115648160	9840	9840	9840	9840	0
307	20230731	135700	115648160	9840	9840	9840	9840	0
308	20230731	135600	115648160	9840	9840	9840	9840	0
309	20230731	135500	115648160	9840	9820	9840	9820	21
310	20230731	135400	115441590	9840	9820	9840	9820	70
311	20230731	135300	114753330	9830	9830	9830	9830	0
312	20230731	135200	114753330	9830	9830	9830	9830	2
313	20230731	135100	114733670	9800	9840	9840	9800	131
314	20230731	135000	113449790	9840	9840	9840	9840	1
315	20230731	134900	113439950	9840	9830	9840	9830	6
316	20230731	134800	113380940	9830	9830	9830	9830	0
317	20230731	134700	113380940	9830	9830	9830	9830	2
318	20230731	134600	113361280	9840	9840	9840	9830	145
319	20230731	134500	111934510	9840	9840	9840	9840	0
320	20230731	134400	111934510	9840	9840	9840	9840	0
321	20230731	134300	111934510	9840	9830	9840	9830	4
322	20230731	134200	111895170	9830	9830	9830	9830	3
323	20230731	134100	111865680	9830	9830	9830	9830	25
324	20230731	134000	111619930	9830	9830	9830	9830	0
325	20230731	133900	111619930	9830	9830	9830	9830	0
326	20230731	133800	111619930	9830	9830	9830	9830	0
327	20230731	133700	111619930	9830	9830	9830	9830	0
328	20230731	133600	111619930	9830	9830	9830	9830	0
329	20230731	133500	111619930	9830	9830	9830	9830	2
330	20230731	133400	111600270	9830	9830	9830	9830	0
331	20230731	133300	111600270	9830	9830	9830	9830	192
332	20230731	133200	109712910	9830	9830	9830	9830	8
333	20230731	133100	109634270	9830	9830	9830	9830	1
334	20230731	133000	109624440	9830	9830	9830	9830	1
335	20230731	132900	109614610	9830	9830	9830	9830	2
336	20230731	132800	109594950	9830	9840	9840	9830	27
337	20230731	132700	109329300	9840	9840	9840	9840	5
338	20230731	132600	109280100	9840	9840	9840	9840	4
339	20230731	132500	109240740	9840	9820	9840	9820	9
340	20230731	132400	109152320	9800	9800	9800	9800	0
341	20230731	132300	109152320	9800	9800	9800	9800	0
342	20230731	132200	109152320	9800	9800	9800	9800	115
343	20230731	132100	108025320	9770	9770	9770	9770	0
344	20230731	132000	108025320	9770	9770	9770	9770	0
345	20230731	131900	108025320	9770	9770	9770	9770	0
346	20230731	131800	108025320	9770	9770	9770	9770	0
347	20230731	131700	108025320	9770	9770	9770	9770	0
348	20230731	131600	108025320	9770	9770	9770	9770	0
349	20230731	131500	108025320	9770	9770	9770	9770	0
350	20230731	131400	108025320	9770	9770	9770	9770	0
351	20230731	131300	108025320	9770	9770	9770	9770	0
352	20230731	131200	108025320	9770	9770	9770	9770	0
353	20230731	131100	108025320	9770	9770	9770	9770	0
354	20230731	131000	108025320	9770	9770	9770	9770	0
355	20230731	130900	108025320	9770	9770	9770	9770	1114
356	20230731	130800	97141540	9770	9770	9770	9770	0
357	20230731	130700	97141540	9770	9770	9770	9770	0
358	20230731	130600	97141540	9770	9770	9770	9770	0
359	20230731	130500	97141540	9770	9770	9770	9770	504
360	20230731	130400	92217460	9770	9770	9770	9770	0
361	20230731	130300	92217460	9770	9770	9770	9770	6
362	20230731	130200	92158840	9770	9770	9770	9770	0
363	20230731	130100	92158840	9770	9760	9770	9760	71
364	20230731	130000	91465740	9750	9750	9750	9750	1
365	20230731	125900	91455990	9750	9750	9750	9750	0
366	20230731	125800	91455990	9750	9750	9750	9750	0
367	20230731	125700	91455990	9750	9750	9750	9750	11
368	20230731	125600	91348740	9750	9750	9750	9750	0
369	20230731	125500	91348740	9750	9750	9750	9750	0
370	20230731	125400	91348740	9750	9750	9750	9750	3
371	20230731	125300	91319490	9740	9740	9740	9740	0
372	20230731	125200	91319490	9740	9740	9740	9740	0
373	20230731	125100	91319490	9740	9740	9740	9740	0
374	20230731	125000	91319490	9740	9740	9740	9740	279
375	20230731	124900	88602030	9740	9740	9740	9740	0
376	20230731	124800	88602030	9740	9740	9740	9740	0
377	20230731	124700	88602030	9740	9740	9740	9740	0
378	20230731	124600	88602030	9740	9740	9740	9740	0
379	20230731	124500	88602030	9740	9740	9740	9740	0
380	20230731	124400	88602030	9740	9740	9740	9740	0
381	20230731	124300	88602030	9740	9740	9740	9740	0
382	20230731	124200	88602030	9740	9740	9740	9740	0
383	20230731	124100	88602030	9740	9740	9740	9740	0
384	20230731	124000	88602030	9740	9740	9740	9740	0
385	20230731	123900	88602030	9740	9740	9740	9740	0
386	20230731	123800	88602030	9740	9740	9740	9740	0
387	20230731	123700	88602030	9740	9740	9740	9740	0
388	20230731	123600	88602030	9740	9740	9740	9740	0
389	20230731	123500	88602030	9740	9740	9740	9740	0
390	20230731	123400	88602030	9740	9740	9740	9740	23
391	20230731	123300	88378010	9740	9750	9750	9740	3
392	20230731	123200	88348770	9800	9800	9800	9800	0
393	20230731	123100	88348770	9800	9800	9800	9800	0
394	20230731	123000	88348770	9800	9800	9800	9800	0
395	20230731	122900	88348770	9800	9800	9800	9800	0
396	20230731	122800	88348770	9800	9800	9800	9800	0
397	20230731	122700	88348770	9800	9800	9800	9800	0
398	20230731	122600	88348770	9800	9800	9800	9800	0
399	20230731	122500	88348770	9800	9800	9800	9800	20
400	20230731	122400	88152770	9790	9790	9790	9790	1
401	20230731	122300	88142980	9780	9780	9780	9780	0
402	20230731	122200	88142980	9780	9780	9780	9780	0
403	20230731	122100	88142980	9780	9780	9780	9780	1
404	20230731	122000	88133200	9780	9780	9780	9780	0
405	20230731	121900	88133200	9780	9780	9780	9780	27
406	20230731	121800	87869140	9800	9800	9800	9800	0
407	20230731	121700	87869140	9800	9800	9800	9800	0
408	20230731	121600	87869140	9800	9790	9800	9790	3
409	20230731	121500	87839750	9790	9800	9800	9790	777
410	20230731	121400	80225420	9810	9810	9810	9810	0
411	20230731	121300	80225420	9810	9810	9810	9810	3
412	20230731	121200	80195990	9800	9800	9800	9800	2
413	20230731	121100	80176390	9790	9790	9790	9790	12
414	20230731	121000	80058910	9800	9800	9800	9800	0
415	20230731	120900	80058910	9800	9780	9800	9780	8
416	20230731	120800	79980630	9770	9770	9770	9770	0
417	20230731	120700	79980630	9770	9770	9770	9770	0
418	20230731	120600	79980630	9770	9770	9770	9770	2
419	20230731	120500	79961090	9760	9760	9760	9760	0
420	20230731	120400	79961090	9760	9760	9760	9760	0
421	20230731	120300	79961090	9760	9760	9760	9760	2
422	20230731	120200	79941570	9710	9710	9710	9710	0
423	20230731	120100	79941570	9710	9710	9710	9710	0
424	20230731	120000	79941570	9710	9710	9710	9710	0
425	20230731	115900	79941570	9710	9710	9710	9710	0
426	20230731	115800	79941570	9710	9710	9710	9710	0
427	20230731	115700	79941570	9710	9710	9710	9710	0
428	20230731	115600	79941570	9710	9710	9710	9710	1
429	20230731	115500	79931860	9680	9680	9680	9680	0
430	20230731	115400	79931860	9680	9680	9680	9680	0
431	20230731	115300	79931860	9680	9680	9680	9680	0
432	20230731	115200	79931860	9680	9680	9680	9680	0
433	20230731	115100	79931860	9680	9680	9680	9680	0
434	20230731	115000	79931860	9680	9680	9680	9680	0
435	20230731	114900	79931860	9680	9680	9680	9680	0
436	20230731	114800	79931860	9680	9680	9680	9680	0
437	20230731	114700	79931860	9680	9680	9680	9680	0
438	20230731	114600	79931860	9680	9760	9760	9660	791
439	20230731	114500	72262340	9820	9820	9820	9820	0
440	20230731	114400	72262340	9820	9820	9820	9820	0
441	20230731	114300	72262340	9820	9820	9820	9820	0
442	20230731	114200	72262340	9820	9820	9820	9820	0
443	20230731	114100	72262340	9820	9820	9820	9820	0
444	20230731	114000	72262340	9820	9820	9820	9820	0
445	20230731	113900	72262340	9820	9820	9820	9820	0
446	20230731	113800	72262340	9820	9820	9820	9820	0
447	20230731	113700	72262340	9820	9800	9820	9800	33
448	20230731	113600	71938710	9800	9800	9800	9800	0
449	20230731	113500	71938710	9800	9800	9800	9800	0
450	20230731	113400	71938710	9800	9800	9800	9800	0
451	20230731	113300	71938710	9800	9800	9800	9800	0
452	20230731	113200	71938710	9800	9800	9800	9800	0
453	20230731	113100	71938710	9800	9800	9800	9800	0
454	20230731	113000	71938710	9800	9800	9800	9800	0
455	20230731	112900	71938710	9800	9800	9800	9800	0
456	20230731	112800	71938710	9800	9800	9800	9800	0
457	20230731	112700	71938710	9800	9800	9800	9800	0
458	20230731	112600	71938710	9800	9800	9800	9800	0
459	20230731	112500	71938710	9800	9800	9800	9800	0
460	20230731	112400	71938710	9800	9800	9800	9800	0
461	20230731	112300	71938710	9800	9800	9800	9800	0
462	20230731	112200	71938710	9800	9760	9800	9760	1189
463	20230731	112100	60323530	9760	9760	9760	9760	0
464	20230731	112000	60323530	9760	9760	9760	9760	0
465	20230731	111900	60323530	9760	9760	9760	9760	5
466	20230731	111800	60274730	9760	9760	9760	9760	0
467	20230731	111700	60274730	9760	9760	9760	9760	0
468	20230731	111600	60274730	9760	9760	9760	9760	0
469	20230731	111500	60274730	9760	9760	9760	9760	10
470	20230731	111400	60177130	9760	9760	9760	9760	0
471	20230731	111300	60177130	9760	9760	9760	9760	0
472	20230731	111200	60177130	9760	9760	9760	9760	0
473	20230731	111100	60177130	9760	9760	9760	9760	0
474	20230731	111000	60177130	9760	9760	9760	9760	0
475	20230731	110900	60177130	9760	9760	9760	9760	0
476	20230731	110800	60177130	9760	9760	9760	9760	0
477	20230731	110700	60177130	9760	9760	9760	9760	0
478	20230731	110600	60177130	9760	9760	9760	9760	2
479	20230731	110500	60157610	9700	9750	9750	9700	50
480	20230731	110400	59671860	9750	9750	9750	9750	3
481	20230731	110300	59642610	9760	9760	9760	9760	0
482	20230731	110200	59642610	9760	9760	9760	9760	0
483	20230731	110100	59642610	9760	9760	9760	9760	1
484	20230731	110000	59632850	9760	9760	9760	9760	0
485	20230731	105900	59632850	9760	9750	9760	9750	4
486	20230731	105800	59593840	9750	9750	9750	9750	0
487	20230731	105700	59593840	9750	9750	9750	9750	0
488	20230731	105600	59593840	9750	9750	9750	9750	15
489	20230731	105500	59447590	9750	9710	9750	9710	3
490	20230731	105400	59418380	9750	9750	9750	9750	1
491	20230731	105300	59408630	9750	9750	9750	9750	0
492	20230731	105200	59408630	9750	9750	9750	9750	17
493	20230731	105100	59242880	9770	9750	9770	9750	4
494	20230731	105000	59203860	9750	9750	9750	9750	289
495	20230731	104900	56386110	9750	9750	9750	9750	2
496	20230731	104800	56366610	9690	9690	9690	9690	0
497	20230731	104700	56366610	9690	9690	9690	9690	0
498	20230731	104600	56366610	9690	9690	9690	9690	0
499	20230731	104500	56366610	9690	9690	9690	9690	0
500	20230731	104400	56366610	9690	9740	9740	9690	168
501	20230731	104300	54730340	9750	9730	9750	9730	44
502	20230731	104200	54301800	9740	9740	9740	9740	1
503	20230731	104100	54292060	9750	9720	9750	9720	258
504	20230731	104000	51778480	9710	9710	9710	9710	0
505	20230731	103900	51778480	9710	9710	9710	9700	632
506	20230731	103800	45644400	9710	9710	9710	9710	0
507	20230731	103700	45644400	9710	9710	9710	9710	6
508	20230731	103600	45586140	9710	9710	9710	9710	10
509	20230731	103500	45489040	9710	9710	9710	9710	60
510	20230731	103400	44906440	9710	9710	9710	9710	0
511	20230731	103300	44906440	9710	9710	9710	9710	154
512	20230731	103200	43411100	9710	9710	9710	9710	2
513	20230731	103100	43391680	9720	9720	9720	9720	279
514	20230731	103000	40679800	9730	9730	9730	9730	1
515	20230731	102900	40670070	9720	9720	9720	9720	0
516	20230731	102800	40670070	9720	9720	9720	9720	120
517	20230731	102700	39503670	9720	9720	9720	9720	2
518	20230731	102600	39484230	9720	9720	9720	9720	6
519	20230731	102500	39425910	9720	9740	9750	9720	153
520	20230731	102400	37937810	9750	9750	9750	9750	20
521	20230731	102300	37742810	9750	9750	9750	9750	0
522	20230731	102200	37742810	9750	9750	9750	9750	0
523	20230731	102100	37742810	9750	9750	9750	9750	103
524	20230731	102000	36738560	9750	9750	9750	9750	0
525	20230731	101900	36738560	9750	9750	9750	9750	87
526	20230731	101800	35890310	9740	9740	9740	9740	0
527	20230731	101700	35890310	9740	9740	9740	9740	105
528	20230731	101600	34867610	9710	9710	9710	9710	0
529	20230731	101500	34867610	9710	9720	9720	9710	58
530	20230731	101400	34304250	9720	9730	9730	9720	10
531	20230731	101300	34206960	9730	9730	9730	9730	1
532	20230731	101200	34197230	9730	9740	9740	9730	3
533	20230731	101100	34168020	9740	9740	9750	9740	25
534	20230731	101000	33924410	9710	9710	9710	9710	32
535	20230731	100900	33613690	9710	9710	9710	9710	268
536	20230731	100800	31011410	9710	9740	9740	9710	82
537	20230731	100700	30212910	9740	9750	9750	9740	57
538	20230731	100600	29657670	9750	9750	9750	9750	0
539	20230731	100500	29657670	9750	9750	9750	9750	0
540	20230731	100400	29657670	9750	9750	9750	9750	49
541	20230731	100300	29179920	9750	9750	9750	9750	26
542	20230731	100200	28926420	9760	9760	9760	9760	8
543	20230731	100100	28848340	9770	9770	9770	9770	1
544	20230731	100000	28838570	9760	9760	9760	9760	3
545	20230731	095900	28809290	9740	9740	9740	9740	0
546	20230731	095800	28809290	9740	9710	9740	9710	14
547	20230731	095700	28673080	9710	9710	9710	9710	12
548	20230731	095600	28556560	9700	9700	9700	9700	0
549	20230731	095500	28556560	9700	9780	9780	9700	32
550	20230731	095400	28244360	9780	9790	9790	9780	32
551	20230731	095300	27931290	9880	9880	9880	9880	0
552	20230731	095200	27931290	9880	9880	9880	9880	0
553	20230731	095100	27931290	9880	9880	9880	9880	0
554	20230731	095000	27931290	9880	9880	9880	9880	0
555	20230731	094900	27931290	9880	9880	9880	9880	0
556	20230731	094800	27931290	9880	9880	9880	9880	0
557	20230731	094700	27931290	9880	9860	9880	9850	22
558	20230731	094600	27714270	9780	9860	9880	9780	118
559	20230731	094500	26557570	9860	9860	9860	9860	9
560	20230731	094400	26468830	9840	9820	9840	9820	11
561	20230731	094300	26360670	9810	9810	9810	9810	7
562	20230731	094200	26292000	9810	9810	9810	9810	7
563	20230731	094100	26223330	9810	9800	9810	9800	18
564	20230731	094000	26046800	9790	9790	9790	9790	7
565	20230731	093900	25978270	9790	9790	9790	9790	3
566	20230731	093800	25948900	9770	9770	9770	9770	0
567	20230731	093700	25948900	9770	9740	9770	9740	169
568	20230731	093600	24298950	9740	9740	9740	9740	7
569	20230731	093500	24230770	9730	9730	9730	9720	79
570	20230731	093400	23462120	9730	9730	9730	9730	1
571	20230731	093300	23452390	9730	9730	9730	9730	19
572	20230731	093200	23267520	9720	9720	9720	9720	44
573	20230731	093100	22839840	9700	9740	9740	9700	350
574	20230731	093000	19443340	9760	9760	9760	9760	0
575	20230731	092900	19443340	9760	9760	9760	9760	0
576	20230731	092800	19443340	9760	9760	9760	9760	3
577	20230731	092700	19414060	9770	9770	9770	9770	0
578	20230731	092600	19414060	9770	9770	9770	9770	26
579	20230731	092500	19160040	9790	9730	9790	9730	4
580	20230731	092400	19120940	9730	9730	9730	9730	80
581	20230731	092300	18342540	9730	9730	9730	9730	219
582	20230731	092200	16211670	9730	9800	9800	9730	180
583	20230731	092100	14456240	9800	9800	9800	9790	11
584	20230731	092000	14348480	9800	9790	9800	9790	104
585	20230731	091900	13329760	9760	9760	9760	9760	0
586	20230731	091800	13329760	9760	9760	9760	9760	0
587	20230731	091700	13329760	9760	9760	9760	9760	221
588	20230731	091600	11172800	9760	9800	9800	9760	74
589	20230731	091500	10447940	9800	9830	9830	9800	38
590	20230731	091400	10075200	9860	9860	9860	9860	0
591	20230731	091300	10075200	9860	9870	9870	9860	98
592	20230731	091200	9108880	9860	9850	9860	9850	26
593	20230731	091100	8852590	9850	9850	9850	9850	137
594	20230731	091000	7503140	9850	9850	9850	9850	0
595	20230731	090900	7503140	9850	9850	9850	9850	0
596	20230731	090800	7503140	9850	9840	9850	9840	427
597	20230731	090700	3299400	9840	9840	9840	9840	0
598	20230731	090600	3299400	9840	9840	9840	9840	30
599	20230731	090500	3004200	9840	9840	9840	9840	5
600	20230731	090400	2955000	9850	9850	9850	9850	0
601	20230731	090300	2955000	9850	9850	9850	9850	200
602	20230731	090200	985000	9850	9850	9850	9850	0
603	20230731	090100	985000	9850	9850	9850	9850	5
604	20230731	090000	935750	9850	9850	9850	9850	95