KissMeData/004090/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183900	280827980	9820	9820	9820	9820	560
3	20230731	183800	280827980	9820	9820	9820	9820	0
4	20230731	183700	280827980	9820	9820	9820	9820	0
5	20230731	183600	280827980	9820	9820	9820	9820	0
6	20230731	183500	280827980	9820	9820	9820	9820	0
7	20230731	183400	280827980	9820	9820	9820	9820	0
8	20230731	183300	280827980	9820	9820	9820	9820	0
9	20230731	183200	280827980	9820	9820	9820	9820	0
10	20230731	183100	280827980	9820	9820	9820	9820	0
11	20230731	183000	280827980	9820	9820	9820	9820	0
12	20230731	182900	280827980	9820	9820	9820	9820	0
13	20230731	182800	280827980	9820	9820	9820	9820	0
14	20230731	182700	280827980	9820	9820	9820	9820	0
15	20230731	182600	280827980	9820	9820	9820	9820	0
16	20230731	182500	280827980	9820	9820	9820	9820	0
17	20230731	182400	280827980	9820	9820	9820	9820	0
18	20230731	182300	280827980	9820	9820	9820	9820	0
19	20230731	182200	280827980	9820	9820	9820	9820	0
20	20230731	182100	280827980	9820	9820	9820	9820	0
21	20230731	182000	280827980	9820	9820	9820	9820	0
22	20230731	181900	280827980	9820	9820	9820	9820	0
23	20230731	181800	280827980	9820	9820	9820	9820	0
24	20230731	181700	280827980	9820	9820	9820	9820	0
25	20230731	181600	280827980	9820	9820	9820	9820	0
26	20230731	181500	280827980	9820	9820	9820	9820	0
27	20230731	181400	280827980	9820	9820	9820	9820	0
28	20230731	181300	280827980	9820	9820	9820	9820	0
29	20230731	181200	280827980	9820	9820	9820	9820	0
30	20230731	181100	280827980	9820	9820	9820	9820	0
31	20230731	181000	280827980	9820	9820	9820	9820	0
32	20230731	180900	280827980	9820	9820	9820	9820	560
33	20230731	180800	280827980	9820	9820	9820	9820	0
34	20230731	180700	280827980	9820	9820	9820	9820	0
35	20230731	180600	280827980	9820	9820	9820	9820	0
36	20230731	180500	280827980	9820	9820	9820	9820	0
37	20230731	180400	280827980	9820	9820	9820	9820	0
38	20230731	180300	280827980	9820	9820	9820	9820	0
39	20230731	180200	280827980	9820	9820	9820	9820	0
40	20230731	180100	280827980	9820	9820	9820	9820	0
41	20230731	180000	280827980	9820	9820	9820	9820	0
42	20230731	175900	280827980	9820	9820	9820	9820	0
43	20230731	175800	280827980	9820	9820	9820	9820	0
44	20230731	175700	280827980	9820	9820	9820	9820	0
45	20230731	175600	280827980	9820	9820	9820	9820	0
46	20230731	175500	280827980	9820	9820	9820	9820	0
47	20230731	175400	280827980	9820	9820	9820	9820	0
48	20230731	175300	280827980	9820	9820	9820	9820	0
49	20230731	175200	280827980	9820	9820	9820	9820	0
50	20230731	175100	280827980	9820	9820	9820	9820	0
51	20230731	175000	280827980	9820	9820	9820	9820	0
52	20230731	174900	280827980	9820	9820	9820	9820	0
53	20230731	174800	280827980	9820	9820	9820	9820	0
54	20230731	174700	280827980	9820	9820	9820	9820	0
55	20230731	174600	280827980	9820	9820	9820	9820	0
56	20230731	174500	280827980	9820	9820	9820	9820	0
57	20230731	174400	280827980	9820	9820	9820	9820	0
58	20230731	174300	280827980	9820	9820	9820	9820	0
59	20230731	174200	280827980	9820	9820	9820	9820	0
60	20230731	174100	280827980	9820	9820	9820	9820	0
61	20230731	174000	280827980	9820	9820	9820	9820	0
62	20230731	173900	280827980	9820	9820	9820	9820	560
63	20230731	173800	280827980	9820	9820	9820	9820	0
64	20230731	173700	280827980	9820	9820	9820	9820	0
65	20230731	173600	280827980	9820	9820	9820	9820	0
66	20230731	173500	280827980	9820	9820	9820	9820	0
67	20230731	173400	280827980	9820	9820	9820	9820	0
68	20230731	173300	280827980	9820	9820	9820	9820	0
69	20230731	173200	280827980	9820	9820	9820	9820	0
70	20230731	173100	280827980	9820	9820	9820	9820	0
71	20230731	173000	280827980	9820	9820	9820	9820	0
72	20230731	172900	280827980	9820	9820	9820	9820	0
73	20230731	172800	280827980	9820	9820	9820	9820	0
74	20230731	172700	280827980	9820	9820	9820	9820	0
75	20230731	172600	280827980	9820	9820	9820	9820	0
76	20230731	172500	280827980	9820	9820	9820	9820	0
77	20230731	172400	280827980	9820	9820	9820	9820	0
78	20230731	172300	280827980	9820	9820	9820	9820	0
79	20230731	172200	280827980	9820	9820	9820	9820	0
80	20230731	172100	280827980	9820	9820	9820	9820	0
81	20230731	172000	280827980	9820	9820	9820	9820	0
82	20230731	171900	280827980	9820	9820	9820	9820	0
83	20230731	171800	280827980	9820	9820	9820	9820	0
84	20230731	171700	280827980	9820	9820	9820	9820	0
85	20230731	171600	280827980	9820	9820	9820	9820	0
86	20230731	171500	280827980	9820	9820	9820	9820	0
87	20230731	171400	280827980	9820	9820	9820	9820	0
88	20230731	171300	280827980	9820	9820	9820	9820	0
89	20230731	171200	280827980	9820	9820	9820	9820	0
90	20230731	171100	280827980	9820	9820	9820	9820	0
91	20230731	171000	280827980	9820	9820	9820	9820	0
92	20230731	170900	280827980	9820	9820	9820	9820	560
93	20230731	170800	280827980	9820	9820	9820	9820	0
94	20230731	170700	280827980	9820	9820	9820	9820	0
95	20230731	170600	280827980	9820	9820	9820	9820	0
96	20230731	170500	280827980	9820	9820	9820	9820	0
97	20230731	170400	280827980	9820	9820	9820	9820	0
98	20230731	170300	280827980	9820	9820	9820	9820	0
99	20230731	170200	280827980	9820	9820	9820	9820	0
100	20230731	170100	280827980	9820	9820	9820	9820	0
101	20230731	170000	280827980	9820	9820	9820	9820	0
102	20230731	165900	280827980	9820	9820	9820	9820	0
103	20230731	165800	280827980	9820	9820	9820	9820	0
104	20230731	165700	280827980	9820	9820	9820	9820	0
105	20230731	165600	280827980	9820	9820	9820	9820	0
106	20230731	165500	280827980	9820	9820	9820	9820	0
107	20230731	165400	280827980	9820	9820	9820	9820	0
108	20230731	165300	280827980	9820	9820	9820	9820	0
109	20230731	165200	280827980	9820	9820	9820	9820	0
110	20230731	165100	280827980	9820	9820	9820	9820	0
111	20230731	165000	280827980	9820	9820	9820	9820	0
112	20230731	164900	280827980	9820	9820	9820	9820	0
113	20230731	164800	280827980	9820	9820	9820	9820	0
114	20230731	164700	280827980	9820	9820	9820	9820	0
115	20230731	164600	280827980	9820	9820	9820	9820	0
116	20230731	164500	280827980	9820	9820	9820	9820	0
117	20230731	164400	280827980	9820	9820	9820	9820	0
118	20230731	164300	280827980	9820	9820	9820	9820	0
119	20230731	164200	280827980	9820	9820	9820	9820	0
120	20230731	164100	280827980	9820	9820	9820	9820	0
121	20230731	164000	280827980	9820	9820	9820	9820	0
122	20230731	163900	280827980	9820	9820	9820	9820	560
123	20230731	163800	280827980	9820	9820	9820	9820	0
124	20230731	163700	280827980	9820	9820	9820	9820	0
125	20230731	163600	280827980	9820	9820	9820	9820	0
126	20230731	163500	280827980	9820	9820	9820	9820	0
127	20230731	163400	280827980	9820	9820	9820	9820	0
128	20230731	163300	280827980	9820	9820	9820	9820	0
129	20230731	163200	280827980	9820	9820	9820	9820	0
130	20230731	163100	280827980	9820	9820	9820	9820	0
131	20230731	163000	280827980	9820	9820	9820	9820	0
132	20230731	162900	280827980	9820	9820	9820	9820	0
133	20230731	162800	280827980	9820	9820	9820	9820	0
134	20230731	162700	280827980	9820	9820	9820	9820	0
135	20230731	162600	280827980	9820	9820	9820	9820	0
136	20230731	162500	280827980	9820	9820	9820	9820	0
137	20230731	162400	280827980	9820	9820	9820	9820	0
138	20230731	162300	280827980	9820	9820	9820	9820	0
139	20230731	162200	280827980	9820	9820	9820	9820	0
140	20230731	162100	280827980	9820	9820	9820	9820	0
141	20230731	162000	280827980	9820	9820	9820	9820	0
142	20230731	161900	280827980	9820	9820	9820	9820	0
143	20230731	161800	280827980	9820	9820	9820	9820	0
144	20230731	161700	280827980	9820	9820	9820	9820	0
145	20230731	161600	280827980	9820	9820	9820	9820	0
146	20230731	161500	280827980	9820	9820	9820	9820	0
147	20230731	161400	280827980	9820	9820	9820	9820	0
148	20230731	161300	280827980	9820	9820	9820	9820	0
149	20230731	161200	280827980	9820	9820	9820	9820	0
150	20230731	161100	280827980	9820	9820	9820	9820	0
151	20230731	161000	280827980	9820	9820	9820	9820	0
152	20230731	160900	280827980	9820	9820	9820	9820	560
153	20230731	160800	280827980	9820	9820	9820	9820	0
154	20230731	160700	280827980	9820	9820	9820	9820	0
155	20230731	160600	280827980	9820	9820	9820	9820	0
156	20230731	160500	280827980	9820	9820	9820	9820	0
157	20230731	160400	280827980	9820	9820	9820	9820	0
158	20230731	160300	280827980	9820	9820	9820	9820	0
159	20230731	160200	280827980	9820	9820	9820	9820	0
160	20230731	160100	280827980	9820	9820	9820	9820	0
161	20230731	160000	280827980	9820	9820	9820	9820	0
162	20230731	155900	280827980	9820	9820	9820	9820	0
163	20230731	155800	280827980	9820	9820	9820	9820	0
164	20230731	155700	280827980	9820	9820	9820	9820	0
165	20230731	155600	280827980	9820	9820	9820	9820	0
166	20230731	155500	280827980	9820	9820	9820	9820	0
167	20230731	155400	280827980	9820	9820	9820	9820	0
168	20230731	155300	280827980	9820	9820	9820	9820	0
169	20230731	155200	280827980	9820	9820	9820	9820	0
170	20230731	155100	280827980	9820	9820	9820	9820	0
171	20230731	155000	280827980	9820	9820	9820	9820	0
172	20230731	154900	280827980	9820	9820	9820	9820	0
173	20230731	154800	280827980	9820	9820	9820	9820	0
174	20230731	154700	280827980	9820	9820	9820	9820	0
175	20230731	154600	280827980	9820	9820	9820	9820	0
176	20230731	154500	280827980	9820	9820	9820	9820	0
177	20230731	154400	280827980	9820	9820	9820	9820	0
178	20230731	154300	280827980	9820	9820	9820	9820	0
179	20230731	154200	280827980	9820	9820	9820	9820	0
180	20230731	154100	280827980	9820	9820	9820	9820	0
181	20230731	154000	280827980	9820	9820	9820	9820	0
182	20230731	153900	280827980	9820	9820	9820	9820	560
183	20230731	153800	280827980	9820	9820	9820	9820	0
184	20230731	153700	280827980	9820	9820	9820	9820	0
185	20230731	153600	280827980	9820	9820	9820	9820	0
186	20230731	153500	280827980	9820	9820	9820	9820	0
187	20230731	153400	280827980	9820	9820	9820	9820	0
188	20230731	153300	280827980	9820	9820	9820	9820	0
189	20230731	153200	280827980	9820	9820	9820	9820	0
190	20230731	153100	280827980	9820	9820	9820	9820	0
191	20230731	153000	280827980	9820	9820	9820	9820	560
192	20230731	152900	275328780	9830	9830	9830	9830	0
193	20230731	152800	275328780	9830	9830	9830	9830	0
194	20230731	152700	275328780	9830	9830	9830	9830	0
195	20230731	152600	275328780	9830	9830	9830	9830	0
196	20230731	152500	275328780	9830	9830	9830	9830	0
197	20230731	152400	275328780	9830	9830	9830	9830	0
198	20230731	152300	275328780	9830	9830	9830	9830	0
199	20230731	152200	275328780	9830	9830	9830	9830	0
200	20230731	152100	275328780	9830	9830	9830	9830	0
201	20230731	152000	275328780	9830	9830	9830	9830	0
202	20230731	151900	275328780	9830	9830	9830	9830	5
203	20230731	151800	275279630	9830	9830	9830	9830	29
204	20230731	151700	274994560	9830	9830	9830	9830	181
205	20230731	151600	273215330	9830	9830	9830	9830	0
206	20230731	151500	273215330	9830	9830	9830	9830	3
207	20230731	151400	273185840	9830	9830	9830	9830	1
208	20230731	151300	273176010	9840	9750	9840	9750	228
209	20230731	151200	270936870	9770	9770	9770	9770	2
210	20230731	151100	270917330	9730	9730	9730	9730	0
211	20230731	151000	270917330	9730	9730	9730	9730	12
212	20230731	150900	270800570	9730	9780	9780	9730	1388
213	20230731	150800	257279410	9780	9780	9780	9780	1
214	20230731	150700	257269630	9780	9780	9780	9780	0
215	20230731	150600	257269630	9780	9780	9780	9780	1
216	20230731	150500	257259850	9790	9800	9810	9790	2426
217	20230731	150400	233499270	9790	9790	9790	9790	1
218	20230731	150300	233489480	9800	9800	9800	9800	5
219	20230731	150200	233440480	9790	9790	9790	9790	2
220	20230731	150100	233420900	9800	9800	9800	9800	211
221	20230731	150000	231353100	9810	9810	9810	9800	57
222	20230731	145900	230793940	9800	9800	9800	9800	0
223	20230731	145800	230793940	9800	9800	9800	9800	55
224	20230731	145700	230254940	9810	9810	9810	9810	46
225	20230731	145600	229803680	9810	9810	9810	9810	0
226	20230731	145500	229803680	9810	9810	9810	9810	4
227	20230731	145400	229764440	9800	9800	9800	9800	50
228	20230731	145300	229274440	9840	9840	9840	9840	0
229	20230731	145200	229274440	9840	9840	9840	9840	0
230	20230731	145100	229274440	9840	9840	9840	9840	0
231	20230731	145000	229274440	9840	9840	9840	9840	0
232	20230731	144900	229274440	9840	9840	9840	9840	0
233	20230731	144800	229274440	9840	9810	9840	9810	67
234	20230731	144700	228615620	9810	9800	9810	9800	2
235	20230731	144600	228596010	9810	9810	9810	9810	4
236	20230731	144500	228556770	9810	9810	9810	9810	1
237	20230731	144400	228546960	9810	9810	9810	9810	0
238	20230731	144300	228546960	9810	9810	9810	9810	0
239	20230731	144200	228546960	9810	9820	9820	9810	283
240	20230731	144100	225770610	9850	9850	9850	9850	0
241	20230731	144000	225770610	9850	9850	9850	9850	0
242	20230731	143900	225770610	9850	9850	9850	9850	0
243	20230731	143800	225770610	9850	9850	9850	9850	0
244	20230731	143700	225770610	9850	9820	9850	9820	31
245	20230731	143600	225465310	9830	9830	9830	9830	0
246	20230731	143500	225465310	9830	9820	9830	9820	2
247	20230731	143400	225445660	9850	9850	9850	9850	0
248	20230731	143300	225445660	9850	9850	9850	9850	0
249	20230731	143200	225445660	9850	9850	9850	9850	0
250	20230731	143100	225445660	9850	9850	9850	9850	0
251	20230731	143000	225445660	9850	9840	9850	9840	10
252	20230731	142900	225347180	9850	9850	9850	9850	0
253	20230731	142800	225347180	9850	9850	9850	9850	0
254	20230731	142700	225347180	9850	9850	9850	9850	1
255	20230731	142600	225337330	9870	9870	9870	9870	0
256	20230731	142500	225337330	9870	9870	9870	9870	0
257	20230731	142400	225337330	9870	9870	9870	9870	0
258	20230731	142300	225337330	9870	9870	9870	9870	4
259	20230731	142200	225297850	9810	9810	9810	9810	0
260	20230731	142100	225297850	9810	9810	9810	9810	0
261	20230731	142000	225297850	9810	9830	9830	9810	205
262	20230731	141900	223284960	9830	9840	9840	9830	78
263	20230731	141800	222517950	9840	9850	9880	9840	271
264	20230731	141700	219850300	9850	9850	9850	9850	2
265	20230731	141600	219830600	9850	9850	9850	9850	1
266	20230731	141500	219820750	9900	9850	9900	9850	2
267	20230731	141400	219801000	9910	9900	9910	9900	10
268	20230731	141300	219701930	9910	9870	9910	9870	6
269	20230731	141200	219642670	9910	9880	9910	9880	10
270	20230731	141100	219543690	9880	9910	9910	9880	8
271	20230731	141000	219464590	9910	9880	9910	9880	95
272	20230731	140900	218525960	9910	9840	9920	9840	1492
273	20230731	140800	203777530	9840	9830	9840	9830	289
274	20230731	140700	200933850	9820	9800	9820	9800	248
275	20230731	140600	198498700	9800	9800	9800	9800	200
276	20230731	140500	196538700	9800	9800	9800	9800	378
277	20230731	140400	192834300	9800	9800	9800	9800	0
278	20230731	140300	192834300	9800	9800	9800	9800	0
279	20230731	140200	192834300	9800	9800	9800	9800	323
280	20230731	140100	189668900	9800	9780	9800	9780	1476
281	20230731	140000	175208170	9780	9780	9780	9780	0
282	20230731	135900	175208170	9780	9780	9780	9780	0
283	20230731	135800	175208170	9780	9780	9780	9780	0
284	20230731	135700	175208170	9780	9780	9780	9780	0
285	20230731	135600	175208170	9780	9780	9780	9780	201
286	20230731	135500	173242390	9790	9790	9790	9790	0
287	20230731	135400	173242390	9790	9790	9790	9790	0
288	20230731	135300	173242390	9790	9790	9790	9790	1
289	20230731	135200	173232600	9790	9780	9790	9780	142
290	20230731	135100	171842840	9780	9780	9780	9780	100
291	20230731	135000	170864840	9780	9780	9780	9780	3
292	20230731	134900	170835500	9780	9780	9780	9780	0
293	20230731	134800	170835500	9780	9780	9780	9780	0
294	20230731	134700	170835500	9780	9780	9780	9780	0
295	20230731	134600	170835500	9780	9780	9780	9780	53
296	20230731	134500	170317160	9780	9780	9780	9780	5
297	20230731	134400	170268260	9780	9780	9780	9780	0
298	20230731	134300	170268260	9780	9780	9780	9780	0
299	20230731	134200	170268260	9780	9780	9780	9780	0
300	20230731	134100	170268260	9780	9780	9780	9780	1
301	20230731	134000	170258480	9780	9780	9780	9780	0
302	20230731	133900	170258480	9780	9780	9780	9780	0
303	20230731	133800	170258480	9780	9780	9780	9780	0
304	20230731	133700	170258480	9780	9780	9780	9780	0
305	20230731	133600	170258480	9780	9780	9780	9780	0
306	20230731	133500	170258480	9780	9780	9780	9780	0
307	20230731	133400	170258480	9780	9780	9780	9780	0
308	20230731	133300	170258480	9780	9780	9780	9780	0
309	20230731	133200	170258480	9780	9780	9780	9780	0
310	20230731	133100	170258480	9780	9780	9780	9780	0
311	20230731	133000	170258480	9780	9780	9780	9780	50
312	20230731	132900	169769480	9790	9790	9790	9790	0
313	20230731	132800	169769480	9790	9790	9790	9790	0
314	20230731	132700	169769480	9790	9790	9790	9790	0
315	20230731	132600	169769480	9790	9790	9790	9790	0
316	20230731	132500	169769480	9790	9790	9790	9790	0
317	20230731	132400	169769480	9790	9790	9790	9790	0
318	20230731	132300	169769480	9790	9790	9790	9790	602
319	20230731	132200	163875900	9790	9800	9800	9790	250
320	20230731	132100	161426400	9800	9800	9800	9800	1
321	20230731	132000	161416600	9740	9740	9740	9740	87
322	20230731	131900	160569220	9740	9740	9740	9740	145
323	20230731	131800	159156920	9730	9730	9730	9730	0
324	20230731	131700	159156920	9730	9730	9730	9730	0
325	20230731	131600	159156920	9730	9730	9730	9730	0
326	20230731	131500	159156920	9730	9730	9730	9730	0
327	20230731	131400	159156920	9730	9730	9730	9730	0
328	20230731	131300	159156920	9730	9730	9730	9730	131
329	20230731	131200	157882290	9730	9730	9730	9730	0
330	20230731	131100	157882290	9730	9730	9730	9730	0
331	20230731	131000	157882290	9730	9730	9730	9730	0
332	20230731	130900	157882290	9730	9730	9730	9730	100
333	20230731	130800	156909290	9730	9730	9730	9730	0
334	20230731	130700	156909290	9730	9730	9730	9730	100
335	20230731	130600	155936290	9740	9740	9740	9740	0
336	20230731	130500	155936290	9740	9740	9740	9740	0
337	20230731	130400	155936290	9740	9740	9740	9740	0
338	20230731	130300	155936290	9740	9740	9740	9740	1
339	20230731	130200	155926550	9700	9700	9700	9700	0
340	20230731	130100	155926550	9700	9700	9700	9700	0
341	20230731	130000	155926550	9700	9700	9700	9700	148
342	20230731	125900	154490950	9700	9730	9730	9700	710
343	20230731	125800	147596480	9730	9730	9730	9730	0
344	20230731	125700	147596480	9730	9730	9730	9730	0
345	20230731	125600	147596480	9730	9730	9730	9730	0
346	20230731	125500	147596480	9730	9730	9730	9730	0
347	20230731	125400	147596480	9730	9730	9730	9730	3
348	20230731	125300	147567290	9730	9730	9730	9730	0
349	20230731	125200	147567290	9730	9730	9730	9730	0
350	20230731	125100	147567290	9730	9730	9730	9730	0
351	20230731	125000	147567290	9730	9730	9730	9730	1
352	20230731	124900	147557560	9730	9730	9730	9730	0
353	20230731	124800	147557560	9730	9730	9730	9730	0
354	20230731	124700	147557560	9730	9730	9730	9730	0
355	20230731	124600	147557560	9730	9730	9730	9730	0
356	20230731	124500	147557560	9730	9730	9730	9730	1452
357	20230731	124400	133429600	9740	9740	9740	9740	0
358	20230731	124300	133429600	9740	9740	9740	9740	188
359	20230731	124200	131598480	9740	9740	9740	9740	100
360	20230731	124100	130624480	9740	9740	9740	9740	0
361	20230731	124000	130624480	9740	9740	9740	9740	0
362	20230731	123900	130624480	9740	9740	9740	9740	50
363	20230731	123800	130137480	9750	9750	9750	9750	0
364	20230731	123700	130137480	9750	9750	9750	9750	0
365	20230731	123600	130137480	9750	9750	9750	9750	100
366	20230731	123500	129162480	9750	9750	9750	9750	0
367	20230731	123400	129162480	9750	9750	9750	9750	0
368	20230731	123300	129162480	9750	9750	9750	9750	270
369	20230731	123200	126529980	9750	9750	9750	9750	0
370	20230731	123100	126529980	9750	9750	9750	9750	0
371	20230731	123000	126529980	9750	9750	9750	9750	0
372	20230731	122900	126529980	9750	9750	9750	9750	0
373	20230731	122800	126529980	9750	9750	9750	9750	446
374	20230731	122700	122181480	9760	9760	9760	9760	0
375	20230731	122600	122181480	9760	9760	9760	9760	102
376	20230731	122500	121185960	9790	9790	9790	9790	0
377	20230731	122400	121185960	9790	9790	9790	9790	0
378	20230731	122300	121185960	9790	9790	9790	9790	0
379	20230731	122200	121185960	9790	9790	9790	9790	0
380	20230731	122100	121185960	9790	9790	9790	9790	0
381	20230731	122000	121185960	9790	9790	9790	9790	1
382	20230731	121900	121176170	9760	9760	9760	9760	0
383	20230731	121800	121176170	9760	9760	9760	9760	0
384	20230731	121700	121176170	9760	9760	9760	9760	0
385	20230731	121600	121176170	9760	9760	9760	9760	0
386	20230731	121500	121176170	9760	9760	9760	9760	0
387	20230731	121400	121176170	9760	9760	9760	9760	0
388	20230731	121300	121176170	9760	9760	9760	9760	0
389	20230731	121200	121176170	9760	9760	9760	9760	0
390	20230731	121100	121176170	9760	9760	9760	9760	0
391	20230731	121000	121176170	9760	9760	9760	9760	0
392	20230731	120900	121176170	9760	9760	9760	9760	100
393	20230731	120800	120200170	9750	9750	9750	9750	74
394	20230731	120700	119478670	9750	9770	9770	9750	618
395	20230731	120600	113452230	9770	9770	9770	9770	261
396	20230731	120500	110902260	9770	9790	9790	9770	657
397	20230731	120400	104474440	9800	9790	9800	9790	102
398	20230731	120300	103475840	9800	9800	9800	9800	0
399	20230731	120200	103475840	9800	9800	9800	9800	0
400	20230731	120100	103475840	9800	9800	9800	9800	0
401	20230731	120000	103475840	9800	9800	9800	9800	4
402	20230731	115900	103436640	9790	9790	9790	9790	2
403	20230731	115800	103417060	9800	9800	9800	9800	3
404	20230731	115700	103387660	9800	9800	9800	9800	0
405	20230731	115600	103387660	9800	9800	9800	9800	1
406	20230731	115500	103377860	9790	9790	9790	9790	5
407	20230731	115400	103328910	9800	9800	9800	9800	0
408	20230731	115300	103328910	9800	9800	9800	9800	0
409	20230731	115200	103328910	9800	9800	9800	9800	0
410	20230731	115100	103328910	9800	9800	9800	9800	0
411	20230731	115000	103328910	9800	9800	9800	9800	0
412	20230731	114900	103328910	9800	9800	9800	9800	0
413	20230731	114800	103328910	9800	9800	9800	9800	0
414	20230731	114700	103328910	9800	9800	9800	9800	0
415	20230731	114600	103328910	9800	9800	9800	9800	0
416	20230731	114500	103328910	9800	9800	9800	9800	0
417	20230731	114400	103328910	9800	9800	9800	9800	0
418	20230731	114300	103328910	9800	9800	9800	9800	0
419	20230731	114200	103328910	9800	9800	9800	9800	10
420	20230731	114100	103230910	9800	9800	9800	9800	2
421	20230731	114000	103211310	9800	9800	9800	9800	0
422	20230731	113900	103211310	9800	9800	9800	9800	0
423	20230731	113800	103211310	9800	9800	9800	9800	42
424	20230731	113700	102799710	9800	9800	9800	9800	210
425	20230731	113600	100741710	9790	9790	9790	9790	0
426	20230731	113500	100741710	9790	9790	9790	9790	2
427	20230731	113400	100722130	9790	9790	9790	9790	174
428	20230731	113300	99018670	9790	9790	9790	9790	0
429	20230731	113200	99018670	9790	9790	9790	9790	1
430	20230731	113100	99008880	9790	9790	9790	9790	0
431	20230731	113000	99008880	9790	9790	9790	9790	8
432	20230731	112900	98930560	9790	9790	9790	9790	1
433	20230731	112800	98920770	9790	9790	9790	9790	91
434	20230731	112700	98029880	9800	9800	9800	9800	0
435	20230731	112600	98029880	9800	9800	9800	9800	9
436	20230731	112500	97941680	9800	9800	9800	9800	0
437	20230731	112400	97941680	9800	9800	9800	9800	3
438	20230731	112300	97912280	9800	9800	9800	9800	0
439	20230731	112200	97912280	9800	9800	9800	9800	0
440	20230731	112100	97912280	9800	9800	9800	9800	0
441	20230731	112000	97912280	9800	9800	9800	9800	0
442	20230731	111900	97912280	9800	9800	9800	9800	0
443	20230731	111800	97912280	9800	9800	9800	9800	0
444	20230731	111700	97912280	9800	9800	9800	9800	20
445	20230731	111600	97716280	9800	9800	9800	9800	51
446	20230731	111500	97216480	9790	9800	9800	9790	40
447	20230731	111400	96824580	9790	9790	9790	9790	0
448	20230731	111300	96824580	9790	9790	9790	9790	0
449	20230731	111200	96824580	9790	9790	9790	9790	0
450	20230731	111100	96824580	9790	9790	9790	9790	0
451	20230731	111000	96824580	9790	9790	9790	9790	0
452	20230731	110900	96824580	9790	9790	9790	9790	0
453	20230731	110800	96824580	9790	9790	9790	9790	0
454	20230731	110700	96824580	9790	9790	9790	9790	0
455	20230731	110600	96824580	9790	9790	9790	9790	0
456	20230731	110500	96824580	9790	9790	9790	9790	20
457	20230731	110400	96628780	9800	9800	9800	9800	0
458	20230731	110300	96628780	9800	9800	9800	9800	0
459	20230731	110200	96628780	9800	9800	9800	9800	0
460	20230731	110100	96628780	9800	9800	9800	9800	0
461	20230731	110000	96628780	9800	9800	9800	9800	0
462	20230731	105900	96628780	9800	9800	9800	9800	0
463	20230731	105800	96628780	9800	9800	9800	9800	6
464	20230731	105700	96569980	9800	9800	9800	9800	0
465	20230731	105600	96569980	9800	9800	9800	9800	0
466	20230731	105500	96569980	9800	9790	9800	9790	11
467	20230731	105400	96462190	9800	9800	9800	9800	2
468	20230731	105300	96442590	9800	9800	9800	9800	21
469	20230731	105200	96236790	9790	9790	9790	9790	0
470	20230731	105100	96236790	9790	9790	9790	9790	50
471	20230731	105000	95747290	9790	9790	9790	9790	0
472	20230731	104900	95747290	9790	9800	9800	9790	250
473	20230731	104800	93299290	9790	9790	9790	9790	0
474	20230731	104700	93299290	9790	9790	9790	9790	0
475	20230731	104600	93299290	9790	9790	9790	9790	208
476	20230731	104500	91262970	9790	9790	9790	9790	1
477	20230731	104400	91253180	9800	9800	9800	9790	1005
478	20230731	104300	81404210	9800	9800	9800	9800	2
479	20230731	104200	81384610	9790	9790	9790	9790	0
480	20230731	104100	81384610	9790	9790	9790	9790	0
481	20230731	104000	81384610	9790	9790	9790	9790	0
482	20230731	103900	81384610	9790	9790	9790	9790	3
483	20230731	103800	81355240	9790	9790	9790	9790	0
484	20230731	103700	81355240	9790	9790	9790	9790	0
485	20230731	103600	81355240	9790	9780	9790	9780	16
486	20230731	103500	81198650	9790	9790	9790	9790	20
487	20230731	103400	81002850	9790	9790	9790	9790	6
488	20230731	103300	80944110	9790	9790	9790	9790	10
489	20230731	103200	80846210	9790	9790	9790	9790	0
490	20230731	103100	80846210	9790	9790	9790	9790	10
491	20230731	103000	80748310	9780	9780	9780	9780	0
492	20230731	102900	80748310	9780	9780	9780	9780	0
493	20230731	102800	80748310	9780	9780	9780	9780	0
494	20230731	102700	80748310	9780	9780	9780	9780	0
495	20230731	102600	80748310	9780	9780	9780	9780	30
496	20230731	102500	80454910	9780	9780	9780	9780	0
497	20230731	102400	80454910	9780	9780	9780	9780	0
498	20230731	102300	80454910	9780	9780	9780	9780	139
499	20230731	102200	79095490	9780	9780	9780	9780	0
500	20230731	102100	79095490	9780	9780	9780	9780	0
501	20230731	102000	79095490	9780	9780	9780	9780	0
502	20230731	101900	79095490	9780	9780	9780	9780	0
503	20230731	101800	79095490	9780	9780	9780	9780	49
504	20230731	101700	78616270	9780	9780	9780	9780	30
505	20230731	101600	78322870	9780	9780	9780	9780	0
506	20230731	101500	78322870	9780	9780	9780	9780	0
507	20230731	101400	78322870	9780	9780	9780	9780	200
508	20230731	101300	76366870	9780	9780	9780	9780	0
509	20230731	101200	76366870	9780	9800	9800	9780	142
510	20230731	101100	74977270	9800	9800	9800	9800	0
511	20230731	101000	74977270	9800	9800	9800	9800	840
512	20230731	100900	66745270	9820	9820	9820	9820	13
513	20230731	100800	66617610	9820	9820	9820	9820	6
514	20230731	100700	66558690	9820	9820	9820	9820	0
515	20230731	100600	66558690	9820	9820	9820	9820	10
516	20230731	100500	66460490	9820	9820	9820	9820	0
517	20230731	100400	66460490	9820	9820	9820	9820	1
518	20230731	100300	66450670	9830	9830	9830	9830	8
519	20230731	100200	66372030	9830	9830	9830	9830	2
520	20230731	100100	66352370	9780	9790	9790	9780	4
521	20230731	100000	66313240	9790	9790	9790	9790	1
522	20230731	095900	66303450	9820	9790	9820	9790	70
523	20230731	095800	65617550	9790	9790	9790	9790	0
524	20230731	095700	65617550	9790	9790	9790	9790	95
525	20230731	095600	64687500	9790	9790	9790	9790	0
526	20230731	095500	64687500	9790	9790	9790	9790	0
527	20230731	095400	64687500	9790	9790	9790	9790	4
528	20230731	095300	64648340	9800	9800	9800	9800	0
529	20230731	095200	64648340	9800	9800	9800	9800	645
530	20230731	095100	58327340	9820	9820	9820	9820	260
531	20230731	095000	55774140	9830	9830	9830	9830	2
532	20230731	094900	55754480	9820	9820	9820	9820	8
533	20230731	094800	55675920	9820	9820	9820	9820	2
534	20230731	094700	55656280	9820	9820	9820	9820	293
535	20230731	094600	52779020	9820	9820	9820	9820	1
536	20230731	094500	52769200	9810	9820	9820	9810	291
537	20230731	094400	49912410	9830	9830	9830	9830	1
538	20230731	094300	49902580	9840	9840	9840	9840	0
539	20230731	094200	49902580	9840	9840	9840	9840	13
540	20230731	094100	49774660	9840	9840	9840	9840	0
541	20230731	094000	49774660	9840	9840	9840	9840	3
542	20230731	093900	49745140	9850	9850	9850	9850	23
543	20230731	093800	49518590	9850	9840	9850	9840	4
544	20230731	093700	49479220	9840	9840	9840	9840	0
545	20230731	093600	49479220	9840	9840	9840	9840	0
546	20230731	093500	49479220	9840	9840	9840	9840	1
547	20230731	093400	49469380	9840	9840	9840	9840	1
548	20230731	093300	49459540	9850	9840	9850	9840	103
549	20230731	093200	48445080	9840	9830	9840	9830	39
550	20230731	093100	48061610	9840	9820	9840	9820	148
551	20230731	093000	46606800	9820	9810	9820	9810	225
552	20230731	092900	44399530	9810	9810	9810	9810	0
553	20230731	092800	44399530	9810	9810	9810	9810	104
554	20230731	092700	43379290	9810	9810	9810	9810	1
555	20230731	092600	43369480	9830	9830	9830	9830	0
556	20230731	092500	43369480	9830	9830	9830	9830	51
557	20230731	092400	42868150	9820	9820	9820	9820	0
558	20230731	092300	42868150	9820	9820	9820	9820	0
559	20230731	092200	42868150	9820	9820	9820	9820	2
560	20230731	092100	42848510	9820	9820	9820	9820	0
561	20230731	092000	42848510	9820	9820	9820	9820	10
562	20230731	091900	42750310	9820	9820	9820	9820	0
563	20230731	091800	42750310	9820	9820	9820	9820	0
564	20230731	091700	42750310	9820	9820	9820	9820	5
565	20230731	091600	42701210	9810	9810	9810	9810	0
566	20230731	091500	42701210	9810	9810	9810	9810	50
567	20230731	091400	42210710	9810	9810	9810	9810	0
568	20230731	091300	42210710	9810	9820	9820	9810	412
569	20230731	091200	38164990	9820	9820	9820	9820	0
570	20230731	091100	38164990	9820	9820	9820	9820	27
571	20230731	091000	37899850	9820	9830	9830	9820	124
572	20230731	090900	36680960	9840	9860	9860	9840	127
573	20230731	090800	35430000	9860	9870	9870	9840	2335
574	20230731	090700	12451170	9850	9850	9850	9850	68
575	20230731	090600	11781370	9870	9870	9870	9850	7
576	20230731	090500	11712300	9850	9860	9860	9850	5
577	20230731	090400	11663040	9860	9860	9860	9860	5
578	20230731	090300	11613740	9860	9870	9870	9860	101
579	20230731	090200	10617870	9860	9860	9860	9860	442
580	20230731	090100	6259750	9860	9860	9860	9860	262
581	20230731	090000	3676430	9830	9830	9840	9830	374