KissMeData/005800/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184300	111233480	9810	9810	9810	9810	126
3	20230731	184200	111233480	9810	9810	9810	9810	0
4	20230731	184100	111233480	9810	9810	9810	9810	0
5	20230731	184000	111233480	9810	9810	9810	9810	0
6	20230731	183900	111233480	9810	9810	9810	9810	0
7	20230731	183800	111233480	9810	9810	9810	9810	0
8	20230731	183700	111233480	9810	9810	9810	9810	0
9	20230731	183600	111233480	9810	9810	9810	9810	0
10	20230731	183500	111233480	9810	9810	9810	9810	0
11	20230731	183400	111233480	9810	9810	9810	9810	0
12	20230731	183300	111233480	9810	9810	9810	9810	0
13	20230731	183200	111233480	9810	9810	9810	9810	0
14	20230731	183100	111233480	9810	9810	9810	9810	0
15	20230731	183000	111233480	9810	9810	9810	9810	0
16	20230731	182900	111233480	9810	9810	9810	9810	0
17	20230731	182800	111233480	9810	9810	9810	9810	0
18	20230731	182700	111233480	9810	9810	9810	9810	0
19	20230731	182600	111233480	9810	9810	9810	9810	0
20	20230731	182500	111233480	9810	9810	9810	9810	0
21	20230731	182400	111233480	9810	9810	9810	9810	0
22	20230731	182300	111233480	9810	9810	9810	9810	0
23	20230731	182200	111233480	9810	9810	9810	9810	0
24	20230731	182100	111233480	9810	9810	9810	9810	0
25	20230731	182000	111233480	9810	9810	9810	9810	0
26	20230731	181900	111233480	9810	9810	9810	9810	0
27	20230731	181800	111233480	9810	9810	9810	9810	0
28	20230731	181700	111233480	9810	9810	9810	9810	0
29	20230731	181600	111233480	9810	9810	9810	9810	0
30	20230731	181500	111233480	9810	9810	9810	9810	0
31	20230731	181400	111233480	9810	9810	9810	9810	0
32	20230731	181300	111233480	9810	9810	9810	9810	126
33	20230731	181200	111233480	9810	9810	9810	9810	0
34	20230731	181100	111233480	9810	9810	9810	9810	0
35	20230731	181000	111233480	9810	9810	9810	9810	0
36	20230731	180900	111233480	9810	9810	9810	9810	0
37	20230731	180800	111233480	9810	9810	9810	9810	0
38	20230731	180700	111233480	9810	9810	9810	9810	0
39	20230731	180600	111233480	9810	9810	9810	9810	0
40	20230731	180500	111233480	9810	9810	9810	9810	0
41	20230731	180400	111233480	9810	9810	9810	9810	0
42	20230731	180300	111233480	9810	9810	9810	9810	0
43	20230731	180200	111233480	9810	9810	9810	9810	0
44	20230731	180100	111233480	9810	9810	9810	9810	0
45	20230731	180000	111233480	9810	9810	9810	9810	0
46	20230731	175900	111233480	9810	9810	9810	9810	0
47	20230731	175800	111233480	9810	9810	9810	9810	0
48	20230731	175700	111233480	9810	9810	9810	9810	0
49	20230731	175600	111233480	9810	9810	9810	9810	0
50	20230731	175500	111233480	9810	9810	9810	9810	0
51	20230731	175400	111233480	9810	9810	9810	9810	0
52	20230731	175300	111233480	9810	9810	9810	9810	0
53	20230731	175200	111233480	9810	9810	9810	9810	0
54	20230731	175100	111233480	9810	9810	9810	9810	0
55	20230731	175000	111233480	9810	9810	9810	9810	0
56	20230731	174900	111233480	9810	9810	9810	9810	0
57	20230731	174800	111233480	9810	9810	9810	9810	0
58	20230731	174700	111233480	9810	9810	9810	9810	0
59	20230731	174600	111233480	9810	9810	9810	9810	0
60	20230731	174500	111233480	9810	9810	9810	9810	0
61	20230731	174400	111233480	9810	9810	9810	9810	0
62	20230731	174300	111233480	9810	9810	9810	9810	126
63	20230731	174200	111233480	9810	9810	9810	9810	0
64	20230731	174100	111233480	9810	9810	9810	9810	0
65	20230731	174000	111233480	9810	9810	9810	9810	0
66	20230731	173900	111233480	9810	9810	9810	9810	0
67	20230731	173800	111233480	9810	9810	9810	9810	0
68	20230731	173700	111233480	9810	9810	9810	9810	0
69	20230731	173600	111233480	9810	9810	9810	9810	0
70	20230731	173500	111233480	9810	9810	9810	9810	0
71	20230731	173400	111233480	9810	9810	9810	9810	0
72	20230731	173300	111233480	9810	9810	9810	9810	0
73	20230731	173200	111233480	9810	9810	9810	9810	0
74	20230731	173100	111233480	9810	9810	9810	9810	0
75	20230731	173000	111233480	9810	9810	9810	9810	0
76	20230731	172900	111233480	9810	9810	9810	9810	0
77	20230731	172800	111233480	9810	9810	9810	9810	0
78	20230731	172700	111233480	9810	9810	9810	9810	0
79	20230731	172600	111233480	9810	9810	9810	9810	0
80	20230731	172500	111233480	9810	9810	9810	9810	0
81	20230731	172400	111233480	9810	9810	9810	9810	0
82	20230731	172300	111233480	9810	9810	9810	9810	0
83	20230731	172200	111233480	9810	9810	9810	9810	0
84	20230731	172100	111233480	9810	9810	9810	9810	0
85	20230731	172000	111233480	9810	9810	9810	9810	0
86	20230731	171900	111233480	9810	9810	9810	9810	0
87	20230731	171800	111233480	9810	9810	9810	9810	0
88	20230731	171700	111233480	9810	9810	9810	9810	0
89	20230731	171600	111233480	9810	9810	9810	9810	0
90	20230731	171500	111233480	9810	9810	9810	9810	0
91	20230731	171400	111233480	9810	9810	9810	9810	0
92	20230731	171300	111233480	9810	9810	9810	9810	126
93	20230731	171200	111233480	9810	9810	9810	9810	0
94	20230731	171100	111233480	9810	9810	9810	9810	0
95	20230731	171000	111233480	9810	9810	9810	9810	0
96	20230731	170900	111233480	9810	9810	9810	9810	0
97	20230731	170800	111233480	9810	9810	9810	9810	0
98	20230731	170700	111233480	9810	9810	9810	9810	0
99	20230731	170600	111233480	9810	9810	9810	9810	0
100	20230731	170500	111233480	9810	9810	9810	9810	0
101	20230731	170400	111233480	9810	9810	9810	9810	0
102	20230731	170300	111233480	9810	9810	9810	9810	0
103	20230731	170200	111233480	9810	9810	9810	9810	0
104	20230731	170100	111233480	9810	9810	9810	9810	0
105	20230731	170000	111233480	9810	9810	9810	9810	0
106	20230731	165900	111233480	9810	9810	9810	9810	0
107	20230731	165800	111233480	9810	9810	9810	9810	0
108	20230731	165700	111233480	9810	9810	9810	9810	0
109	20230731	165600	111233480	9810	9810	9810	9810	0
110	20230731	165500	111233480	9810	9810	9810	9810	0
111	20230731	165400	111233480	9810	9810	9810	9810	0
112	20230731	165300	111233480	9810	9810	9810	9810	0
113	20230731	165200	111233480	9810	9810	9810	9810	0
114	20230731	165100	111233480	9810	9810	9810	9810	0
115	20230731	165000	111233480	9810	9810	9810	9810	0
116	20230731	164900	111233480	9810	9810	9810	9810	0
117	20230731	164800	111233480	9810	9810	9810	9810	0
118	20230731	164700	111233480	9810	9810	9810	9810	0
119	20230731	164600	111233480	9810	9810	9810	9810	0
120	20230731	164500	111233480	9810	9810	9810	9810	0
121	20230731	164400	111233480	9810	9810	9810	9810	0
122	20230731	164300	111233480	9810	9810	9810	9810	126
123	20230731	164200	111233480	9810	9810	9810	9810	0
124	20230731	164100	111233480	9810	9810	9810	9810	0
125	20230731	164000	111233480	9810	9810	9810	9810	0
126	20230731	163900	111233480	9810	9810	9810	9810	0
127	20230731	163800	111233480	9810	9810	9810	9810	0
128	20230731	163700	111233480	9810	9810	9810	9810	0
129	20230731	163600	111233480	9810	9810	9810	9810	0
130	20230731	163500	111233480	9810	9810	9810	9810	0
131	20230731	163400	111233480	9810	9810	9810	9810	0
132	20230731	163300	111233480	9810	9810	9810	9810	0
133	20230731	163200	111233480	9810	9810	9810	9810	0
134	20230731	163100	111233480	9810	9810	9810	9810	0
135	20230731	163000	111233480	9810	9810	9810	9810	0
136	20230731	162900	111233480	9810	9810	9810	9810	0
137	20230731	162800	111233480	9810	9810	9810	9810	0
138	20230731	162700	111233480	9810	9810	9810	9810	0
139	20230731	162600	111233480	9810	9810	9810	9810	0
140	20230731	162500	111233480	9810	9810	9810	9810	0
141	20230731	162400	111233480	9810	9810	9810	9810	0
142	20230731	162300	111233480	9810	9810	9810	9810	0
143	20230731	162200	111233480	9810	9810	9810	9810	0
144	20230731	162100	111233480	9810	9810	9810	9810	0
145	20230731	162000	111233480	9810	9810	9810	9810	0
146	20230731	161900	111233480	9810	9810	9810	9810	0
147	20230731	161800	111233480	9810	9810	9810	9810	0
148	20230731	161700	111233480	9810	9810	9810	9810	0
149	20230731	161600	111233480	9810	9810	9810	9810	0
150	20230731	161500	111233480	9810	9810	9810	9810	0
151	20230731	161400	111233480	9810	9810	9810	9810	0
152	20230731	161300	111233480	9810	9810	9810	9810	126
153	20230731	161200	111233480	9810	9810	9810	9810	0
154	20230731	161100	111233480	9810	9810	9810	9810	0
155	20230731	161000	111233480	9810	9810	9810	9810	0
156	20230731	160900	111233480	9810	9810	9810	9810	0
157	20230731	160800	111233480	9810	9810	9810	9810	0
158	20230731	160700	111233480	9810	9810	9810	9810	0
159	20230731	160600	111233480	9810	9810	9810	9810	0
160	20230731	160500	111233480	9810	9810	9810	9810	0
161	20230731	160400	111233480	9810	9810	9810	9810	0
162	20230731	160300	111233480	9810	9810	9810	9810	0
163	20230731	160200	111233480	9810	9810	9810	9810	0
164	20230731	160100	111233480	9810	9810	9810	9810	0
165	20230731	160000	111233480	9810	9810	9810	9810	0
166	20230731	155900	111233480	9810	9810	9810	9810	0
167	20230731	155800	111233480	9810	9810	9810	9810	0
168	20230731	155700	111233480	9810	9810	9810	9810	0
169	20230731	155600	111233480	9810	9810	9810	9810	0
170	20230731	155500	111233480	9810	9810	9810	9810	0
171	20230731	155400	111233480	9810	9810	9810	9810	0
172	20230731	155300	111233480	9810	9810	9810	9810	0
173	20230731	155200	111233480	9810	9810	9810	9810	0
174	20230731	155100	111233480	9810	9810	9810	9810	0
175	20230731	155000	111233480	9810	9810	9810	9810	0
176	20230731	154900	111233480	9810	9810	9810	9810	0
177	20230731	154800	111233480	9810	9810	9810	9810	0
178	20230731	154700	111233480	9810	9810	9810	9810	0
179	20230731	154600	111233480	9810	9810	9810	9810	0
180	20230731	154500	111233480	9810	9810	9810	9810	0
181	20230731	154400	111233480	9810	9810	9810	9810	0
182	20230731	154300	111233480	9810	9810	9810	9810	126
183	20230731	154200	111233480	9810	9810	9810	9810	0
184	20230731	154100	111233480	9810	9810	9810	9810	0
185	20230731	154000	111233480	9810	9810	9810	9810	0
186	20230731	153900	111233480	9810	9810	9810	9810	0
187	20230731	153800	111233480	9810	9810	9810	9810	0
188	20230731	153700	111233480	9810	9810	9810	9810	0
189	20230731	153600	111233480	9810	9810	9810	9810	0
190	20230731	153500	111233480	9810	9810	9810	9810	0
191	20230731	153400	111233480	9810	9810	9810	9810	0
192	20230731	153300	111233480	9810	9810	9810	9810	0
193	20230731	153200	111233480	9810	9810	9810	9810	0
194	20230731	153100	111233480	9810	9810	9810	9810	0
195	20230731	153000	111233480	9810	9810	9810	9810	126
196	20230731	152900	109997420	9810	9810	9810	9810	0
197	20230731	152800	109997420	9810	9810	9810	9810	0
198	20230731	152700	109997420	9810	9810	9810	9810	0
199	20230731	152600	109997420	9810	9810	9810	9810	0
200	20230731	152500	109997420	9810	9810	9810	9810	0
201	20230731	152400	109997420	9810	9810	9810	9810	0
202	20230731	152300	109997420	9810	9810	9810	9810	0
203	20230731	152200	109997420	9810	9810	9810	9810	0
204	20230731	152100	109997420	9810	9810	9810	9810	0
205	20230731	152000	109997420	9810	9810	9810	9810	0
206	20230731	151900	109997420	9810	9800	9810	9800	100
207	20230731	151800	109017410	9800	9800	9800	9800	0
208	20230731	151700	109017410	9800	9800	9800	9800	0
209	20230731	151600	109017410	9800	9800	9800	9800	0
210	20230731	151500	109017410	9800	9800	9800	9800	0
211	20230731	151400	109017410	9800	9800	9800	9800	0
212	20230731	151300	109017410	9800	9800	9800	9800	0
213	20230731	151200	109017410	9800	9800	9800	9800	0
214	20230731	151100	109017410	9800	9800	9800	9800	1
215	20230731	151000	109007610	9770	9770	9770	9770	0
216	20230731	150900	109007610	9770	9770	9770	9770	0
217	20230731	150800	109007610	9770	9770	9770	9770	0
218	20230731	150700	109007610	9770	9770	9770	9770	0
219	20230731	150600	109007610	9770	9770	9770	9770	0
220	20230731	150500	109007610	9770	9770	9770	9770	0
221	20230731	150400	109007610	9770	9770	9770	9770	17
222	20230731	150300	108841520	9810	9810	9810	9810	0
223	20230731	150200	108841520	9810	9810	9810	9810	0
224	20230731	150100	108841520	9810	9810	9810	9810	0
225	20230731	150000	108841520	9810	9810	9810	9810	0
226	20230731	145900	108841520	9810	9810	9810	9810	0
227	20230731	145800	108841520	9810	9810	9810	9810	0
228	20230731	145700	108841520	9810	9810	9810	9810	0
229	20230731	145600	108841520	9810	9810	9810	9810	0
230	20230731	145500	108841520	9810	9810	9810	9810	0
231	20230731	145400	108841520	9810	9810	9810	9810	0
232	20230731	145300	108841520	9810	9810	9810	9810	0
233	20230731	145200	108841520	9810	9810	9810	9810	11
234	20230731	145100	108733610	9770	9770	9770	9770	0
235	20230731	145000	108733610	9770	9770	9770	9770	2
236	20230731	144900	108714070	9770	9770	9770	9770	0
237	20230731	144800	108714070	9770	9770	9770	9770	0
238	20230731	144700	108714070	9770	9770	9770	9770	1
239	20230731	144600	108704300	9770	9770	9770	9770	1
240	20230731	144500	108694530	9780	9780	9780	9780	0
241	20230731	144400	108694530	9780	9780	9780	9780	0
242	20230731	144300	108694530	9780	9780	9780	9780	0
243	20230731	144200	108694530	9780	9770	9780	9770	385
244	20230731	144100	104929250	9780	9780	9780	9780	0
245	20230731	144000	104929250	9780	9780	9780	9780	0
246	20230731	143900	104929250	9780	9780	9780	9780	427
247	20230731	143800	100753190	9790	9790	9790	9790	0
248	20230731	143700	100753190	9790	9790	9790	9790	0
249	20230731	143600	100753190	9790	9790	9790	9790	42
250	20230731	143500	100342010	9800	9800	9800	9800	0
251	20230731	143400	100342010	9800	9800	9800	9800	0
252	20230731	143300	100342010	9800	9800	9800	9800	0
253	20230731	143200	100342010	9800	9800	9800	9800	0
254	20230731	143100	100342010	9800	9800	9800	9800	0
255	20230731	143000	100342010	9800	9800	9800	9800	1
256	20230731	142900	100332210	9810	9810	9810	9810	0
257	20230731	142800	100332210	9810	9810	9810	9810	0
258	20230731	142700	100332210	9810	9810	9810	9810	0
259	20230731	142600	100332210	9810	9840	9840	9810	880
260	20230731	142500	91699170	9840	9830	9840	9830	2
261	20230731	142400	91679500	9850	9800	9850	9800	5
262	20230731	142300	91630420	9790	9790	9790	9790	0
263	20230731	142200	91630420	9790	9790	9790	9790	0
264	20230731	142100	91630420	9790	9790	9790	9790	0
265	20230731	142000	91630420	9790	9790	9790	9790	0
266	20230731	141900	91630420	9790	9790	9790	9790	0
267	20230731	141800	91630420	9790	9790	9790	9790	0
268	20230731	141700	91630420	9790	9790	9790	9790	0
269	20230731	141600	91630420	9790	9790	9790	9790	6
270	20230731	141500	91571680	9790	9790	9790	9790	2
271	20230731	141400	91552100	9770	9770	9770	9770	0
272	20230731	141300	91552100	9770	9770	9770	9770	0
273	20230731	141200	91552100	9770	9770	9770	9770	0
274	20230731	141100	91552100	9770	9750	9770	9750	478
275	20230731	141000	86883860	9750	9750	9750	9750	0
276	20230731	140900	86883860	9750	9750	9750	9750	0
277	20230731	140800	86883860	9750	9750	9750	9750	400
278	20230731	140700	82983860	9740	9740	9740	9740	0
279	20230731	140600	82983860	9740	9740	9740	9740	0
280	20230731	140500	82983860	9740	9740	9740	9740	0
281	20230731	140400	82983860	9740	9740	9740	9740	0
282	20230731	140300	82983860	9740	9740	9740	9740	0
283	20230731	140200	82983860	9740	9740	9740	9740	0
284	20230731	140100	82983860	9740	9740	9740	9740	0
285	20230731	140000	82983860	9740	9740	9740	9740	0
286	20230731	135900	82983860	9740	9740	9740	9740	0
287	20230731	135800	82983860	9740	9740	9740	9740	0
288	20230731	135700	82983860	9740	9740	9740	9740	0
289	20230731	135600	82983860	9740	9740	9740	9740	2
290	20230731	135500	82964380	9750	9750	9750	9750	10
291	20230731	135400	82866880	9740	9740	9740	9740	0
292	20230731	135300	82866880	9740	9740	9740	9740	0
293	20230731	135200	82866880	9740	9740	9740	9740	0
294	20230731	135100	82866880	9740	9740	9740	9740	0
295	20230731	135000	82866880	9740	9740	9740	9740	0
296	20230731	134900	82866880	9740	9740	9740	9740	0
297	20230731	134800	82866880	9740	9740	9740	9740	0
298	20230731	134700	82866880	9740	9740	9740	9740	0
299	20230731	134600	82866880	9740	9740	9740	9740	0
300	20230731	134500	82866880	9740	9740	9740	9740	0
301	20230731	134400	82866880	9740	9740	9740	9740	2
302	20230731	134300	82847400	9750	9750	9750	9750	0
303	20230731	134200	82847400	9750	9750	9750	9750	0
304	20230731	134100	82847400	9750	9750	9750	9750	0
305	20230731	134000	82847400	9750	9750	9750	9750	0
306	20230731	133900	82847400	9750	9750	9750	9750	0
307	20230731	133800	82847400	9750	9750	9750	9750	0
308	20230731	133700	82847400	9750	9750	9750	9750	0
309	20230731	133600	82847400	9750	9750	9750	9750	0
310	20230731	133500	82847400	9750	9750	9750	9750	0
311	20230731	133400	82847400	9750	9750	9750	9750	2
312	20230731	133300	82827900	9750	9750	9750	9750	0
313	20230731	133200	82827900	9750	9750	9750	9750	0
314	20230731	133100	82827900	9750	9750	9750	9750	0
315	20230731	133000	82827900	9750	9750	9750	9750	0
316	20230731	132900	82827900	9750	9750	9750	9750	0
317	20230731	132800	82827900	9750	9750	9750	9750	10
318	20230731	132700	82730400	9750	9750	9750	9750	0
319	20230731	132600	82730400	9750	9750	9750	9750	0
320	20230731	132500	82730400	9750	9750	9750	9750	0
321	20230731	132400	82730400	9750	9750	9750	9750	0
322	20230731	132300	82730400	9750	9750	9750	9750	0
323	20230731	132200	82730400	9750	9750	9750	9750	0
324	20230731	132100	82730400	9750	9750	9750	9750	0
325	20230731	132000	82730400	9750	9750	9750	9750	0
326	20230731	131900	82730400	9750	9750	9750	9750	0
327	20230731	131800	82730400	9750	9750	9750	9750	1
328	20230731	131700	82720650	9760	9760	9760	9760	0
329	20230731	131600	82720650	9760	9760	9760	9760	0
330	20230731	131500	82720650	9760	9760	9760	9760	0
331	20230731	131400	82720650	9760	9760	9760	9760	0
332	20230731	131300	82720650	9760	9760	9760	9760	0
333	20230731	131200	82720650	9760	9750	9760	9750	22
334	20230731	131100	82506140	9740	9740	9740	9740	0
335	20230731	131000	82506140	9740	9740	9740	9740	0
336	20230731	130900	82506140	9740	9740	9740	9740	0
337	20230731	130800	82506140	9740	9740	9740	9740	81
338	20230731	130700	81717200	9750	9750	9750	9750	0
339	20230731	130600	81717200	9750	9750	9750	9750	0
340	20230731	130500	81717200	9750	9750	9750	9750	0
341	20230731	130400	81717200	9750	9750	9750	9750	0
342	20230731	130300	81717200	9750	9750	9750	9750	0
343	20230731	130200	81717200	9750	9750	9750	9750	0
344	20230731	130100	81717200	9750	9750	9750	9750	0
345	20230731	130000	81717200	9750	9750	9750	9750	0
346	20230731	125900	81717200	9750	9750	9750	9750	1
347	20230731	125800	81707450	9750	9750	9750	9750	0
348	20230731	125700	81707450	9750	9750	9750	9750	0
349	20230731	125600	81707450	9750	9750	9750	9750	0
350	20230731	125500	81707450	9750	9750	9750	9750	0
351	20230731	125400	81707450	9750	9750	9750	9750	0
352	20230731	125300	81707450	9750	9750	9750	9750	0
353	20230731	125200	81707450	9750	9750	9750	9750	1
354	20230731	125100	81697700	9750	9750	9750	9750	0
355	20230731	125000	81697700	9750	9750	9750	9750	19
356	20230731	124900	81512450	9750	9750	9750	9750	3
357	20230731	124800	81483200	9750	9750	9750	9750	0
358	20230731	124700	81483200	9750	9750	9750	9750	0
359	20230731	124600	81483200	9750	9750	9750	9750	0
360	20230731	124500	81483200	9750	9750	9750	9750	1
361	20230731	124400	81473450	9740	9740	9740	9740	0
362	20230731	124300	81473450	9740	9740	9740	9740	0
363	20230731	124200	81473450	9740	9740	9740	9740	0
364	20230731	124100	81473450	9740	9740	9740	9740	0
365	20230731	124000	81473450	9740	9740	9740	9740	0
366	20230731	123900	81473450	9740	9740	9740	9740	0
367	20230731	123800	81473450	9740	9740	9740	9740	0
368	20230731	123700	81473450	9740	9740	9740	9740	0
369	20230731	123600	81473450	9740	9740	9740	9740	0
370	20230731	123500	81473450	9740	9740	9740	9740	0
371	20230731	123400	81473450	9740	9740	9740	9740	0
372	20230731	123300	81473450	9740	9740	9740	9740	0
373	20230731	123200	81473450	9740	9740	9740	9740	0
374	20230731	123100	81473450	9740	9740	9740	9740	0
375	20230731	123000	81473450	9740	9740	9740	9740	0
376	20230731	122900	81473450	9740	9740	9740	9740	0
377	20230731	122800	81473450	9740	9740	9740	9740	0
378	20230731	122700	81473450	9740	9740	9740	9740	0
379	20230731	122600	81473450	9740	9740	9740	9740	240
380	20230731	122500	79135850	9740	9740	9740	9740	0
381	20230731	122400	79135850	9740	9740	9740	9740	0
382	20230731	122300	79135850	9740	9740	9740	9740	0
383	20230731	122200	79135850	9740	9740	9740	9740	0
384	20230731	122100	79135850	9740	9740	9740	9740	0
385	20230731	122000	79135850	9740	9740	9740	9740	3
386	20230731	121900	79106630	9750	9750	9750	9750	0
387	20230731	121800	79106630	9750	9750	9750	9750	0
388	20230731	121700	79106630	9750	9750	9750	9750	0
389	20230731	121600	79106630	9750	9750	9750	9750	0
390	20230731	121500	79106630	9750	9750	9750	9750	0
391	20230731	121400	79106630	9750	9750	9750	9750	0
392	20230731	121300	79106630	9750	9750	9750	9750	0
393	20230731	121200	79106630	9750	9750	9750	9750	0
394	20230731	121100	79106630	9750	9750	9750	9750	0
395	20230731	121000	79106630	9750	9750	9750	9750	0
396	20230731	120900	79106630	9750	9750	9750	9750	1
397	20230731	120800	79096880	9750	9750	9750	9750	0
398	20230731	120700	79096880	9750	9750	9750	9750	0
399	20230731	120600	79096880	9750	9750	9750	9750	1
400	20230731	120500	79087130	9750	9750	9750	9750	0
401	20230731	120400	79087130	9750	9750	9750	9750	0
402	20230731	120300	79087130	9750	9750	9750	9750	0
403	20230731	120200	79087130	9750	9750	9750	9750	0
404	20230731	120100	79087130	9750	9750	9750	9750	1
405	20230731	120000	79077380	9740	9740	9740	9740	2
406	20230731	115900	79057900	9740	9740	9740	9740	0
407	20230731	115800	79057900	9740	9740	9740	9740	0
408	20230731	115700	79057900	9740	9740	9740	9740	0
409	20230731	115600	79057900	9740	9740	9740	9740	0
410	20230731	115500	79057900	9740	9740	9740	9740	1
411	20230731	115400	79048160	9740	9740	9740	9740	0
412	20230731	115300	79048160	9740	9740	9740	9740	0
413	20230731	115200	79048160	9740	9740	9740	9740	0
414	20230731	115100	79048160	9740	9740	9740	9740	0
415	20230731	115000	79048160	9740	9740	9740	9740	0
416	20230731	114900	79048160	9740	9740	9740	9740	0
417	20230731	114800	79048160	9740	9740	9740	9740	0
418	20230731	114700	79048160	9740	9740	9740	9740	0
419	20230731	114600	79048160	9740	9740	9740	9740	0
420	20230731	114500	79048160	9740	9740	9740	9740	0
421	20230731	114400	79048160	9740	9740	9740	9740	0
422	20230731	114300	79048160	9740	9740	9740	9740	0
423	20230731	114200	79048160	9740	9740	9740	9740	0
424	20230731	114100	79048160	9740	9740	9740	9740	0
425	20230731	114000	79048160	9740	9740	9740	9740	10
426	20230731	113900	78950760	9740	9740	9740	9740	0
427	20230731	113800	78950760	9740	9740	9740	9740	0
428	20230731	113700	78950760	9740	9740	9740	9740	0
429	20230731	113600	78950760	9740	9740	9740	9740	0
430	20230731	113500	78950760	9740	9740	9740	9740	0
431	20230731	113400	78950760	9740	9740	9740	9740	0
432	20230731	113300	78950760	9740	9740	9740	9740	0
433	20230731	113200	78950760	9740	9740	9740	9740	0
434	20230731	113100	78950760	9740	9740	9740	9740	0
435	20230731	113000	78950760	9740	9740	9740	9740	0
436	20230731	112900	78950760	9740	9740	9740	9740	0
437	20230731	112800	78950760	9740	9740	9740	9740	0
438	20230731	112700	78950760	9740	9740	9740	9740	0
439	20230731	112600	78950760	9740	9740	9740	9740	0
440	20230731	112500	78950760	9740	9740	9740	9740	0
441	20230731	112400	78950760	9740	9740	9740	9740	5
442	20230731	112300	78902060	9740	9740	9740	9740	0
443	20230731	112200	78902060	9740	9740	9740	9740	0
444	20230731	112100	78902060	9740	9740	9740	9740	0
445	20230731	112000	78902060	9740	9740	9740	9740	19
446	20230731	111900	78717000	9740	9740	9740	9740	0
447	20230731	111800	78717000	9740	9740	9740	9740	0
448	20230731	111700	78717000	9740	9740	9740	9740	0
449	20230731	111600	78717000	9740	9740	9740	9740	0
450	20230731	111500	78717000	9740	9750	9750	9740	2
451	20230731	111400	78697510	9740	9740	9740	9740	0
452	20230731	111300	78697510	9740	9740	9740	9740	0
453	20230731	111200	78697510	9740	9740	9740	9740	0
454	20230731	111100	78697510	9740	9740	9740	9740	0
455	20230731	111000	78697510	9740	9740	9740	9740	1
456	20230731	110900	78687770	9750	9750	9750	9750	0
457	20230731	110800	78687770	9750	9750	9750	9750	0
458	20230731	110700	78687770	9750	9750	9750	9750	0
459	20230731	110600	78687770	9750	9750	9750	9750	0
460	20230731	110500	78687770	9750	9750	9750	9750	0
461	20230731	110400	78687770	9750	9750	9750	9750	0
462	20230731	110300	78687770	9750	9750	9750	9750	0
463	20230731	110200	78687770	9750	9750	9750	9750	0
464	20230731	110100	78687770	9750	9750	9750	9750	0
465	20230731	110000	78687770	9750	9750	9750	9750	0
466	20230731	105900	78687770	9750	9750	9750	9750	0
467	20230731	105800	78687770	9750	9750	9750	9750	0
468	20230731	105700	78687770	9750	9750	9750	9750	0
469	20230731	105600	78687770	9750	9750	9750	9750	0
470	20230731	105500	78687770	9750	9750	9750	9750	0
471	20230731	105400	78687770	9750	9750	9750	9750	0
472	20230731	105300	78687770	9750	9750	9750	9750	0
473	20230731	105200	78687770	9750	9760	9760	9750	731
474	20230731	105100	71559470	9780	9800	9800	9780	500
475	20230731	105000	66669390	9800	9800	9800	9800	0
476	20230731	104900	66669390	9800	9780	9800	9780	7
477	20230731	104800	66600810	9780	9780	9800	9780	6
478	20230731	104700	66542090	9780	9780	9780	9780	7
479	20230731	104600	66473630	9770	9770	9770	9770	0
480	20230731	104500	66473630	9770	9770	9770	9770	0
481	20230731	104400	66473630	9770	9770	9770	9770	0
482	20230731	104300	66473630	9770	9790	9790	9770	501
483	20230731	104200	61577480	9790	9790	9790	9790	0
484	20230731	104100	61577480	9790	9790	9790	9790	0
485	20230731	104000	61577480	9790	9790	9790	9790	0
486	20230731	103900	61577480	9790	9790	9790	9790	0
487	20230731	103800	61577480	9790	9790	9790	9790	0
488	20230731	103700	61577480	9790	9790	9790	9790	0
489	20230731	103600	61577480	9790	9790	9790	9790	431
490	20230731	103500	57357990	9770	9770	9770	9770	287
491	20230731	103400	54554000	9760	9760	9760	9760	427
492	20230731	103300	50386480	9750	9750	9750	9750	427
493	20230731	103200	46223230	9740	9740	9740	9740	0
494	20230731	103100	46223230	9740	9770	9770	9740	429
495	20230731	103000	42044730	9770	9770	9770	9770	0
496	20230731	102900	42044730	9770	9790	9790	9770	500
497	20230731	102800	37159510	9800	9800	9800	9800	0
498	20230731	102700	37159510	9800	9800	9800	9800	0
499	20230731	102600	37159510	9800	9800	9800	9800	0
500	20230731	102500	37159510	9800	9800	9800	9800	0
501	20230731	102400	37159510	9800	9800	9800	9800	0
502	20230731	102300	37159510	9800	9800	9800	9800	0
503	20230731	102200	37159510	9800	9800	9800	9800	0
504	20230731	102100	37159510	9800	9800	9800	9800	0
505	20230731	102000	37159510	9800	9800	9800	9800	0
506	20230731	101900	37159510	9800	9800	9800	9800	0
507	20230731	101800	37159510	9800	9800	9800	9800	0
508	20230731	101700	37159510	9800	9800	9800	9800	0
509	20230731	101600	37159510	9800	9800	9800	9800	1
510	20230731	101500	37149710	9800	9800	9800	9800	0
511	20230731	101400	37149710	9800	9800	9800	9800	1
512	20230731	101300	37139910	9800	9800	9800	9800	15
513	20230731	101200	36992910	9800	9800	9800	9800	0
514	20230731	101100	36992910	9800	9800	9800	9800	81
515	20230731	101000	36199110	9800	9800	9800	9800	0
516	20230731	100900	36199110	9800	9800	9800	9800	0
517	20230731	100800	36199110	9800	9820	9820	9800	894
518	20230731	100700	27437530	9840	9840	9840	9840	0
519	20230731	100600	27437530	9840	9840	9840	9840	0
520	20230731	100500	27437530	9840	9840	9840	9840	0
521	20230731	100400	27437530	9840	9840	9840	9840	0
522	20230731	100300	27437530	9840	9840	9840	9840	0
523	20230731	100200	27437530	9840	9840	9840	9840	0
524	20230731	100100	27437530	9840	9840	9840	9840	0
525	20230731	100000	27437530	9840	9840	9840	9840	0
526	20230731	095900	27437530	9840	9840	9840	9840	20
527	20230731	095800	27240730	9840	9820	9840	9820	13
528	20230731	095700	27112950	9820	9820	9820	9820	3
529	20230731	095600	27083490	9840	9840	9840	9840	370
530	20230731	095500	23442690	9840	9840	9840	9840	0
531	20230731	095400	23442690	9840	9850	9850	9840	2
532	20230731	095300	23423000	9870	9870	9870	9870	0
533	20230731	095200	23423000	9870	9870	9870	9870	0
534	20230731	095100	23423000	9870	9870	9870	9870	0
535	20230731	095000	23423000	9870	9890	9890	9870	447
536	20230731	094900	19011070	9890	9870	9890	9870	428
537	20230731	094800	14786690	9900	9900	9900	9900	0
538	20230731	094700	14786690	9900	9900	9900	9900	0
539	20230731	094600	14786690	9900	9900	9900	9900	0
540	20230731	094500	14786690	9900	9900	9900	9900	0
541	20230731	094400	14786690	9900	9900	9900	9900	0
542	20230731	094300	14786690	9900	9900	9900	9900	0
543	20230731	094200	14786690	9900	9870	9930	9870	925
544	20230731	094100	5628120	9840	9840	9840	9840	0
545	20230731	094000	5628120	9840	9840	9840	9840	0
546	20230731	093900	5628120	9840	9840	9840	9840	0
547	20230731	093800	5628120	9840	9840	9840	9840	0
548	20230731	093700	5628120	9840	9840	9840	9840	0
549	20230731	093600	5628120	9840	9840	9840	9840	0
550	20230731	093500	5628120	9840	9840	9840	9840	0
551	20230731	093400	5628120	9840	9840	9840	9840	0
552	20230731	093300	5628120	9840	9840	9840	9840	0
553	20230731	093200	5628120	9840	9840	9840	9840	0
554	20230731	093100	5628120	9840	9840	9840	9840	0
555	20230731	093000	5628120	9840	9840	9840	9840	2
556	20230731	092900	5608440	9840	9840	9840	9840	0
557	20230731	092800	5608440	9840	9820	9840	9820	14
558	20230731	092700	5470930	9820	9860	9860	9820	13
559	20230731	092600	5343220	9880	9880	9880	9880	4
560	20230731	092500	5303700	10000	9810	10000	9810	50
561	20230731	092400	4805300	9810	9810	9810	9810	0
562	20230731	092300	4805300	9810	9810	9810	9810	0
563	20230731	092200	4805300	9810	9810	9810	9810	0
564	20230731	092100	4805300	9810	9810	9810	9810	1
565	20230731	092000	4795490	9790	9790	9790	9790	1
566	20230731	091900	4785700	9770	9770	9770	9770	2
567	20230731	091800	4766160	9900	9900	9900	9900	0
568	20230731	091700	4766160	9900	9900	9900	9900	0
569	20230731	091600	4766160	9900	9900	9900	9900	3
570	20230731	091500	4736460	9900	9900	9900	9900	2
571	20230731	091400	4716660	9910	9910	9910	9910	0
572	20230731	091300	4716660	9910	9910	9910	9910	0
573	20230731	091200	4716660	9910	9910	9910	9910	1
574	20230731	091100	4706750	9740	9740	9740	9740	0
575	20230731	091000	4706750	9740	9740	9740	9740	0
576	20230731	090900	4706750	9740	9740	9740	9740	0
577	20230731	090800	4706750	9740	9850	10050	9740	210
578	20230731	090700	2605140	9880	9880	9880	9880	0
579	20230731	090600	2605140	9880	9880	9880	9880	2
580	20230731	090500	2585380	9850	9850	9850	9850	0
581	20230731	090400	2585380	9850	9850	9850	9850	0
582	20230731	090300	2585380	9850	9330	9850	9330	72
583	20230731	090200	1913100	9530	9530	9530	9530	0
584	20230731	090100	1913100	9530	9830	9830	9530	33
585	20230731	090000	1595700	9850	9850	9850	9850	162