KissMeData/001260/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183300	133697240	9240	9240	9240	9240	182
3	20230731	183200	133697240	9240	9240	9240	9240	0
4	20230731	183100	133697240	9240	9240	9240	9240	0
5	20230731	183000	133697240	9240	9240	9240	9240	0
6	20230731	182900	133697240	9240	9240	9240	9240	0
7	20230731	182800	133697240	9240	9240	9240	9240	0
8	20230731	182700	133697240	9240	9240	9240	9240	0
9	20230731	182600	133697240	9240	9240	9240	9240	0
10	20230731	182500	133697240	9240	9240	9240	9240	0
11	20230731	182400	133697240	9240	9240	9240	9240	0
12	20230731	182300	133697240	9240	9240	9240	9240	0
13	20230731	182200	133697240	9240	9240	9240	9240	0
14	20230731	182100	133697240	9240	9240	9240	9240	0
15	20230731	182000	133697240	9240	9240	9240	9240	0
16	20230731	181900	133697240	9240	9240	9240	9240	0
17	20230731	181800	133697240	9240	9240	9240	9240	0
18	20230731	181700	133697240	9240	9240	9240	9240	0
19	20230731	181600	133697240	9240	9240	9240	9240	0
20	20230731	181500	133697240	9240	9240	9240	9240	0
21	20230731	181400	133697240	9240	9240	9240	9240	0
22	20230731	181300	133697240	9240	9240	9240	9240	0
23	20230731	181200	133697240	9240	9240	9240	9240	0
24	20230731	181100	133697240	9240	9240	9240	9240	0
25	20230731	181000	133697240	9240	9240	9240	9240	0
26	20230731	180900	133697240	9240	9240	9240	9240	0
27	20230731	180800	133697240	9240	9240	9240	9240	0
28	20230731	180700	133697240	9240	9240	9240	9240	0
29	20230731	180600	133697240	9240	9240	9240	9240	0
30	20230731	180500	133697240	9240	9240	9240	9240	0
31	20230731	180400	133697240	9240	9240	9240	9240	0
32	20230731	180300	133697240	9240	9240	9240	9240	182
33	20230731	180200	133697240	9240	9240	9240	9240	0
34	20230731	180100	133697240	9240	9240	9240	9240	0
35	20230731	180000	133697240	9240	9240	9240	9240	0
36	20230731	175900	133697240	9240	9240	9240	9240	0
37	20230731	175800	133697240	9240	9240	9240	9240	0
38	20230731	175700	133697240	9240	9240	9240	9240	0
39	20230731	175600	133697240	9240	9240	9240	9240	0
40	20230731	175500	133697240	9240	9240	9240	9240	0
41	20230731	175400	133697240	9240	9240	9240	9240	0
42	20230731	175300	133697240	9240	9240	9240	9240	0
43	20230731	175200	133697240	9240	9240	9240	9240	0
44	20230731	175100	133697240	9240	9240	9240	9240	0
45	20230731	175000	133697240	9240	9240	9240	9240	0
46	20230731	174900	133697240	9240	9240	9240	9240	0
47	20230731	174800	133697240	9240	9240	9240	9240	0
48	20230731	174700	133697240	9240	9240	9240	9240	0
49	20230731	174600	133697240	9240	9240	9240	9240	0
50	20230731	174500	133697240	9240	9240	9240	9240	0
51	20230731	174400	133697240	9240	9240	9240	9240	0
52	20230731	174300	133697240	9240	9240	9240	9240	0
53	20230731	174200	133697240	9240	9240	9240	9240	0
54	20230731	174100	133697240	9240	9240	9240	9240	0
55	20230731	174000	133697240	9240	9240	9240	9240	0
56	20230731	173900	133697240	9240	9240	9240	9240	0
57	20230731	173800	133697240	9240	9240	9240	9240	0
58	20230731	173700	133697240	9240	9240	9240	9240	0
59	20230731	173600	133697240	9240	9240	9240	9240	0
60	20230731	173500	133697240	9240	9240	9240	9240	0
61	20230731	173400	133697240	9240	9240	9240	9240	0
62	20230731	173300	133697240	9240	9240	9240	9240	182
63	20230731	173200	133697240	9240	9240	9240	9240	0
64	20230731	173100	133697240	9240	9240	9240	9240	0
65	20230731	173000	133697240	9240	9240	9240	9240	0
66	20230731	172900	133697240	9240	9240	9240	9240	0
67	20230731	172800	133697240	9240	9240	9240	9240	0
68	20230731	172700	133697240	9240	9240	9240	9240	0
69	20230731	172600	133697240	9240	9240	9240	9240	0
70	20230731	172500	133697240	9240	9240	9240	9240	0
71	20230731	172400	133697240	9240	9240	9240	9240	0
72	20230731	172300	133697240	9240	9240	9240	9240	0
73	20230731	172200	133697240	9240	9240	9240	9240	0
74	20230731	172100	133697240	9240	9240	9240	9240	0
75	20230731	172000	133697240	9240	9240	9240	9240	0
76	20230731	171900	133697240	9240	9240	9240	9240	0
77	20230731	171800	133697240	9240	9240	9240	9240	0
78	20230731	171700	133697240	9240	9240	9240	9240	0
79	20230731	171600	133697240	9240	9240	9240	9240	0
80	20230731	171500	133697240	9240	9240	9240	9240	0
81	20230731	171400	133697240	9240	9240	9240	9240	0
82	20230731	171300	133697240	9240	9240	9240	9240	0
83	20230731	171200	133697240	9240	9240	9240	9240	0
84	20230731	171100	133697240	9240	9240	9240	9240	0
85	20230731	171000	133697240	9240	9240	9240	9240	0
86	20230731	170900	133697240	9240	9240	9240	9240	0
87	20230731	170800	133697240	9240	9240	9240	9240	0
88	20230731	170700	133697240	9240	9240	9240	9240	0
89	20230731	170600	133697240	9240	9240	9240	9240	0
90	20230731	170500	133697240	9240	9240	9240	9240	0
91	20230731	170400	133697240	9240	9240	9240	9240	0
92	20230731	170300	133697240	9240	9240	9240	9240	182
93	20230731	170200	133697240	9240	9240	9240	9240	0
94	20230731	170100	133697240	9240	9240	9240	9240	0
95	20230731	170000	133697240	9240	9240	9240	9240	0
96	20230731	165900	133697240	9240	9240	9240	9240	0
97	20230731	165800	133697240	9240	9240	9240	9240	0
98	20230731	165700	133697240	9240	9240	9240	9240	0
99	20230731	165600	133697240	9240	9240	9240	9240	0
100	20230731	165500	133697240	9240	9240	9240	9240	0
101	20230731	165400	133697240	9240	9240	9240	9240	0
102	20230731	165300	133697240	9240	9240	9240	9240	0
103	20230731	165200	133697240	9240	9240	9240	9240	0
104	20230731	165100	133697240	9240	9240	9240	9240	0
105	20230731	165000	133697240	9240	9240	9240	9240	0
106	20230731	164900	133697240	9240	9240	9240	9240	0
107	20230731	164800	133697240	9240	9240	9240	9240	0
108	20230731	164700	133697240	9240	9240	9240	9240	0
109	20230731	164600	133697240	9240	9240	9240	9240	0
110	20230731	164500	133697240	9240	9240	9240	9240	0
111	20230731	164400	133697240	9240	9240	9240	9240	0
112	20230731	164300	133697240	9240	9240	9240	9240	0
113	20230731	164200	133697240	9240	9240	9240	9240	0
114	20230731	164100	133697240	9240	9240	9240	9240	0
115	20230731	164000	133697240	9240	9240	9240	9240	0
116	20230731	163900	133697240	9240	9240	9240	9240	0
117	20230731	163800	133697240	9240	9240	9240	9240	0
118	20230731	163700	133697240	9240	9240	9240	9240	0
119	20230731	163600	133697240	9240	9240	9240	9240	0
120	20230731	163500	133697240	9240	9240	9240	9240	0
121	20230731	163400	133697240	9240	9240	9240	9240	0
122	20230731	163300	133697240	9240	9240	9240	9240	182
123	20230731	163200	133697240	9240	9240	9240	9240	0
124	20230731	163100	133697240	9240	9240	9240	9240	0
125	20230731	163000	133697240	9240	9240	9240	9240	0
126	20230731	162900	133697240	9240	9240	9240	9240	0
127	20230731	162800	133697240	9240	9240	9240	9240	0
128	20230731	162700	133697240	9240	9240	9240	9240	0
129	20230731	162600	133697240	9240	9240	9240	9240	0
130	20230731	162500	133697240	9240	9240	9240	9240	0
131	20230731	162400	133697240	9240	9240	9240	9240	0
132	20230731	162300	133697240	9240	9240	9240	9240	0
133	20230731	162200	133697240	9240	9240	9240	9240	0
134	20230731	162100	133697240	9240	9240	9240	9240	0
135	20230731	162000	133697240	9240	9240	9240	9240	0
136	20230731	161900	133697240	9240	9240	9240	9240	0
137	20230731	161800	133697240	9240	9240	9240	9240	0
138	20230731	161700	133697240	9240	9240	9240	9240	0
139	20230731	161600	133697240	9240	9240	9240	9240	0
140	20230731	161500	133697240	9240	9240	9240	9240	0
141	20230731	161400	133697240	9240	9240	9240	9240	0
142	20230731	161300	133697240	9240	9240	9240	9240	0
143	20230731	161200	133697240	9240	9240	9240	9240	0
144	20230731	161100	133697240	9240	9240	9240	9240	0
145	20230731	161000	133697240	9240	9240	9240	9240	0
146	20230731	160900	133697240	9240	9240	9240	9240	0
147	20230731	160800	133697240	9240	9240	9240	9240	0
148	20230731	160700	133697240	9240	9240	9240	9240	0
149	20230731	160600	133697240	9240	9240	9240	9240	0
150	20230731	160500	133697240	9240	9240	9240	9240	0
151	20230731	160400	133697240	9240	9240	9240	9240	0
152	20230731	160300	133697240	9240	9240	9240	9240	182
153	20230731	160200	133697240	9240	9240	9240	9240	0
154	20230731	160100	133697240	9240	9240	9240	9240	0
155	20230731	160000	133697240	9240	9240	9240	9240	0
156	20230731	155900	133697240	9240	9240	9240	9240	0
157	20230731	155800	133697240	9240	9240	9240	9240	0
158	20230731	155700	133697240	9240	9240	9240	9240	0
159	20230731	155600	133697240	9240	9240	9240	9240	0
160	20230731	155500	133697240	9240	9240	9240	9240	0
161	20230731	155400	133697240	9240	9240	9240	9240	0
162	20230731	155300	133697240	9240	9240	9240	9240	0
163	20230731	155200	133697240	9240	9240	9240	9240	0
164	20230731	155100	133697240	9240	9240	9240	9240	0
165	20230731	155000	133697240	9240	9240	9240	9240	0
166	20230731	154900	133697240	9240	9240	9240	9240	0
167	20230731	154800	133697240	9240	9240	9240	9240	0
168	20230731	154700	133697240	9240	9240	9240	9240	0
169	20230731	154600	133697240	9240	9240	9240	9240	0
170	20230731	154500	133697240	9240	9240	9240	9240	0
171	20230731	154400	133697240	9240	9240	9240	9240	0
172	20230731	154300	133697240	9240	9240	9240	9240	0
173	20230731	154200	133697240	9240	9240	9240	9240	0
174	20230731	154100	133697240	9240	9240	9240	9240	0
175	20230731	154000	133697240	9240	9240	9240	9240	0
176	20230731	153900	133697240	9240	9240	9240	9240	0
177	20230731	153800	133697240	9240	9240	9240	9240	0
178	20230731	153700	133697240	9240	9240	9240	9240	0
179	20230731	153600	133697240	9240	9240	9240	9240	0
180	20230731	153500	133697240	9240	9240	9240	9240	0
181	20230731	153400	133697240	9240	9240	9240	9240	0
182	20230731	153300	133697240	9240	9240	9240	9240	182
183	20230731	153200	133697240	9240	9240	9240	9240	0
184	20230731	153100	133697240	9240	9240	9240	9240	0
185	20230731	153000	133697240	9240	9240	9240	9240	182
186	20230731	152900	132015560	9240	9240	9240	9240	0
187	20230731	152800	132015560	9240	9240	9240	9240	0
188	20230731	152700	132015560	9240	9240	9240	9240	0
189	20230731	152600	132015560	9240	9240	9240	9240	0
190	20230731	152500	132015560	9240	9240	9240	9240	0
191	20230731	152400	132015560	9240	9240	9240	9240	0
192	20230731	152300	132015560	9240	9240	9240	9240	0
193	20230731	152200	132015560	9240	9240	9240	9240	0
194	20230731	152100	132015560	9240	9240	9240	9240	0
195	20230731	152000	132015560	9240	9240	9240	9240	0
196	20230731	151900	132015560	9240	9240	9240	9240	1
197	20230731	151800	132006320	9220	9220	9220	9220	1
198	20230731	151700	131997100	9220	9220	9220	9220	0
199	20230731	151600	131997100	9220	9220	9220	9220	0
200	20230731	151500	131997100	9220	9220	9220	9220	0
201	20230731	151400	131997100	9220	9220	9220	9220	0
202	20230731	151300	131997100	9220	9220	9220	9220	0
203	20230731	151200	131997100	9220	9220	9220	9220	0
204	20230731	151100	131997100	9220	9220	9220	9220	0
205	20230731	151000	131997100	9220	9220	9220	9220	1
206	20230731	150900	131987880	9220	9220	9220	9220	404
207	20230731	150800	128263000	9220	9220	9220	9220	146
208	20230731	150700	126916880	9220	9220	9220	9220	0
209	20230731	150600	126916880	9220	9220	9220	9220	0
210	20230731	150500	126916880	9220	9220	9220	9220	85
211	20230731	150400	126133180	9220	9220	9220	9220	20
212	20230731	150300	125948780	9220	9220	9220	9220	0
213	20230731	150200	125948780	9220	9220	9220	9220	0
214	20230731	150100	125948780	9220	9220	9220	9220	0
215	20230731	150000	125948780	9220	9230	9230	9220	198
216	20230731	145900	124122850	9240	9240	9240	9240	240
217	20230731	145800	121905250	9240	9240	9240	9240	1220
218	20230731	145700	110632450	9250	9250	9250	9250	36
219	20230731	145600	110299450	9250	9250	9250	9250	32
220	20230731	145500	110003450	9250	9250	9250	9250	18
221	20230731	145400	109836950	9260	9260	9260	9260	1
222	20230731	145300	109827690	9250	9250	9250	9250	0
223	20230731	145200	109827690	9250	9250	9250	9250	0
224	20230731	145100	109827690	9250	9250	9250	9250	28
225	20230731	145000	109568690	9260	9260	9260	9260	0
226	20230731	144900	109568690	9260	9260	9260	9260	0
227	20230731	144800	109568690	9260	9260	9260	9260	3
228	20230731	144700	109540910	9250	9250	9250	9250	0
229	20230731	144600	109540910	9250	9250	9250	9250	0
230	20230731	144500	109540910	9250	9250	9250	9250	0
231	20230731	144400	109540910	9250	9250	9250	9250	0
232	20230731	144300	109540910	9250	9250	9250	9250	0
233	20230731	144200	109540910	9250	9250	9250	9250	0
234	20230731	144100	109540910	9250	9250	9250	9250	54
235	20230731	144000	109041410	9250	9250	9250	9250	1
236	20230731	143900	109032160	9250	9250	9250	9250	0
237	20230731	143800	109032160	9250	9250	9250	9250	0
238	20230731	143700	109032160	9250	9250	9250	9250	1
239	20230731	143600	109022910	9240	9240	9240	9240	0
240	20230731	143500	109022910	9240	9240	9240	9240	0
241	20230731	143400	109022910	9240	9240	9240	9240	0
242	20230731	143300	109022910	9240	9240	9240	9240	0
243	20230731	143200	109022910	9240	9240	9240	9240	0
244	20230731	143100	109022910	9240	9240	9240	9240	0
245	20230731	143000	109022910	9240	9240	9240	9240	130
246	20230731	142900	107821710	9240	9240	9240	9240	0
247	20230731	142800	107821710	9240	9240	9240	9240	0
248	20230731	142700	107821710	9240	9240	9240	9240	0
249	20230731	142600	107821710	9240	9240	9240	9240	7
250	20230731	142500	107757030	9240	9240	9240	9240	0
251	20230731	142400	107757030	9240	9240	9240	9240	0
252	20230731	142300	107757030	9240	9240	9240	9240	1
253	20230731	142200	107747790	9240	9240	9240	9240	0
254	20230731	142100	107747790	9240	9240	9240	9240	0
255	20230731	142000	107747790	9240	9240	9240	9240	0
256	20230731	141900	107747790	9240	9240	9240	9240	0
257	20230731	141800	107747790	9240	9240	9240	9240	0
258	20230731	141700	107747790	9240	9240	9240	9240	0
259	20230731	141600	107747790	9240	9240	9240	9240	0
260	20230731	141500	107747790	9240	9240	9240	9240	0
261	20230731	141400	107747790	9240	9240	9240	9240	20
262	20230731	141300	107562990	9240	9240	9240	9240	0
263	20230731	141200	107562990	9240	9240	9240	9240	5
264	20230731	141100	107516790	9240	9240	9240	9240	0
265	20230731	141000	107516790	9240	9240	9240	9240	0
266	20230731	140900	107516790	9240	9240	9240	9240	0
267	20230731	140800	107516790	9240	9240	9240	9240	2
268	20230731	140700	107498310	9240	9240	9240	9240	0
269	20230731	140600	107498310	9240	9240	9240	9240	87
270	20230731	140500	106694430	9240	9240	9240	9240	0
271	20230731	140400	106694430	9240	9240	9240	9240	0
272	20230731	140300	106694430	9240	9240	9240	9240	0
273	20230731	140200	106694430	9240	9240	9240	9240	0
274	20230731	140100	106694430	9240	9240	9240	9240	20
275	20230731	140000	106509630	9240	9240	9240	9240	0
276	20230731	135900	106509630	9240	9240	9240	9240	2
277	20230731	135800	106491150	9240	9240	9240	9240	0
278	20230731	135700	106491150	9240	9240	9240	9240	0
279	20230731	135600	106491150	9240	9240	9240	9240	0
280	20230731	135500	106491150	9240	9240	9240	9240	0
281	20230731	135400	106491150	9240	9240	9240	9240	0
282	20230731	135300	106491150	9240	9240	9240	9240	0
283	20230731	135200	106491150	9240	9240	9240	9240	5
284	20230731	135100	106444950	9240	9240	9240	9240	0
285	20230731	135000	106444950	9240	9240	9240	9240	0
286	20230731	134900	106444950	9240	9240	9240	9240	0
287	20230731	134800	106444950	9240	9240	9240	9240	0
288	20230731	134700	106444950	9240	9240	9240	9240	113
289	20230731	134600	105400830	9240	9240	9240	9240	210
290	20230731	134500	103460430	9240	9240	9240	9240	24
291	20230731	134400	103238670	9240	9240	9240	9240	0
292	20230731	134300	103238670	9240	9240	9240	9240	0
293	20230731	134200	103238670	9240	9240	9240	9240	0
294	20230731	134100	103238670	9240	9240	9240	9240	0
295	20230731	134000	103238670	9240	9240	9240	9240	0
296	20230731	133900	103238670	9240	9240	9240	9240	0
297	20230731	133800	103238670	9240	9240	9240	9240	0
298	20230731	133700	103238670	9240	9240	9240	9240	0
299	20230731	133600	103238670	9240	9240	9240	9240	0
300	20230731	133500	103238670	9240	9240	9240	9240	0
301	20230731	133400	103238670	9240	9240	9240	9240	0
302	20230731	133300	103238670	9240	9240	9240	9240	0
303	20230731	133200	103238670	9240	9240	9240	9240	0
304	20230731	133100	103238670	9240	9250	9250	9240	11
305	20230731	133000	103136960	9250	9250	9250	9250	0
306	20230731	132900	103136960	9250	9250	9250	9250	0
307	20230731	132800	103136960	9250	9250	9250	9250	11
308	20230731	132700	103035210	9250	9250	9250	9250	0
309	20230731	132600	103035210	9250	9250	9250	9250	0
310	20230731	132500	103035210	9250	9250	9250	9250	0
311	20230731	132400	103035210	9250	9250	9250	9250	0
312	20230731	132300	103035210	9250	9250	9250	9250	0
313	20230731	132200	103035210	9250	9250	9250	9250	0
314	20230731	132100	103035210	9250	9250	9250	9250	0
315	20230731	132000	103035210	9250	9250	9250	9250	23
316	20230731	131900	102822460	9250	9250	9250	9250	0
317	20230731	131800	102822460	9250	9250	9250	9250	0
318	20230731	131700	102822460	9250	9250	9250	9250	0
319	20230731	131600	102822460	9250	9250	9250	9250	0
320	20230731	131500	102822460	9250	9250	9250	9250	0
321	20230731	131400	102822460	9250	9250	9250	9250	0
322	20230731	131300	102822460	9250	9250	9250	9250	0
323	20230731	131200	102822460	9250	9250	9250	9250	0
324	20230731	131100	102822460	9250	9250	9250	9250	0
325	20230731	131000	102822460	9250	9250	9250	9250	50
326	20230731	130900	102359960	9250	9250	9250	9250	1
327	20230731	130800	102350710	9250	9250	9250	9250	0
328	20230731	130700	102350710	9250	9250	9250	9250	0
329	20230731	130600	102350710	9250	9290	9290	9250	43
330	20230731	130500	101952900	9290	9290	9290	9290	100
331	20230731	130400	101023900	9290	9290	9290	9290	1
332	20230731	130300	101014610	9290	9290	9290	9290	0
333	20230731	130200	101014610	9290	9290	9290	9290	5
334	20230731	130100	100968160	9290	9290	9290	9290	0
335	20230731	130000	100968160	9290	9290	9290	9290	1
336	20230731	125900	100958870	9280	9280	9280	9280	1
337	20230731	125800	100949590	9280	9280	9280	9280	59
338	20230731	125700	100402070	9280	9280	9280	9280	130
339	20230731	125600	99195670	9280	9280	9280	9280	0
340	20230731	125500	99195670	9280	9280	9280	9280	0
341	20230731	125400	99195670	9280	9280	9280	9280	0
342	20230731	125300	99195670	9280	9280	9280	9280	0
343	20230731	125200	99195670	9280	9280	9280	9280	50
344	20230731	125100	98731670	9280	9280	9280	9280	0
345	20230731	125000	98731670	9280	9280	9280	9280	0
346	20230731	124900	98731670	9280	9280	9280	9280	0
347	20230731	124800	98731670	9280	9280	9280	9280	0
348	20230731	124700	98731670	9280	9280	9280	9280	0
349	20230731	124600	98731670	9280	9280	9280	9280	0
350	20230731	124500	98731670	9280	9280	9280	9280	0
351	20230731	124400	98731670	9280	9280	9280	9280	0
352	20230731	124300	98731670	9280	9280	9280	9280	200
353	20230731	124200	96875670	9280	9280	9280	9280	0
354	20230731	124100	96875670	9280	9280	9280	9280	0
355	20230731	124000	96875670	9280	9280	9280	9280	0
356	20230731	123900	96875670	9280	9280	9280	9280	0
357	20230731	123800	96875670	9280	9280	9280	9280	0
358	20230731	123700	96875670	9280	9280	9280	9280	0
359	20230731	123600	96875670	9280	9270	9280	9270	62
360	20230731	123500	96300810	9280	9280	9280	9280	0
361	20230731	123400	96300810	9280	9270	9280	9270	304
362	20230731	123300	93479950	9260	9260	9260	9260	25
363	20230731	123200	93248450	9260	9260	9260	9260	7
364	20230731	123100	93183630	9250	9250	9250	9250	0
365	20230731	123000	93183630	9250	9250	9250	9250	0
366	20230731	122900	93183630	9250	9250	9250	9250	0
367	20230731	122800	93183630	9250	9250	9250	9250	0
368	20230731	122700	93183630	9250	9250	9250	9250	0
369	20230731	122600	93183630	9250	9250	9250	9250	0
370	20230731	122500	93183630	9250	9250	9250	9250	0
371	20230731	122400	93183630	9250	9250	9250	9250	0
372	20230731	122300	93183630	9250	9250	9250	9250	0
373	20230731	122200	93183630	9250	9250	9250	9250	110
374	20230731	122100	92166130	9250	9250	9250	9250	0
375	20230731	122000	92166130	9250	9250	9250	9250	0
376	20230731	121900	92166130	9250	9250	9250	9250	0
377	20230731	121800	92166130	9250	9250	9250	9250	0
378	20230731	121700	92166130	9250	9250	9250	9250	0
379	20230731	121600	92166130	9250	9250	9250	9250	0
380	20230731	121500	92166130	9250	9250	9250	9250	0
381	20230731	121400	92166130	9250	9250	9250	9250	58
382	20230731	121300	91629630	9250	9250	9250	9250	10
383	20230731	121200	91537130	9250	9250	9250	9250	0
384	20230731	121100	91537130	9250	9250	9250	9250	0
385	20230731	121000	91537130	9250	9250	9250	9250	2
386	20230731	120900	91518630	9250	9250	9250	9250	51
387	20230731	120800	91046880	9250	9250	9250	9250	126
388	20230731	120700	89881380	9250	9250	9250	9250	0
389	20230731	120600	89881380	9250	9250	9250	9250	0
390	20230731	120500	89881380	9250	9250	9250	9250	0
391	20230731	120400	89881380	9250	9250	9250	9250	87
392	20230731	120300	89076630	9250	9250	9250	9250	0
393	20230731	120200	89076630	9250	9250	9250	9250	0
394	20230731	120100	89076630	9250	9250	9250	9250	0
395	20230731	120000	89076630	9250	9280	9280	9250	22
396	20230731	115900	88872500	9280	9280	9280	9280	0
397	20230731	115800	88872500	9280	9280	9280	9280	486
398	20230731	115700	84362420	9250	9250	9250	9250	0
399	20230731	115600	84362420	9250	9250	9250	9250	16
400	20230731	115500	84214420	9270	9270	9270	9270	82
401	20230731	115400	83454280	9270	9270	9270	9270	0
402	20230731	115300	83454280	9270	9270	9270	9270	0
403	20230731	115200	83454280	9270	9270	9270	9270	0
404	20230731	115100	83454280	9270	9270	9270	9270	0
405	20230731	115000	83454280	9270	9270	9270	9270	4
406	20230731	114900	83417200	9270	9270	9270	9270	56
407	20230731	114800	82898080	9260	9260	9260	9260	0
408	20230731	114700	82898080	9260	9260	9260	9260	50
409	20230731	114600	82435080	9250	9250	9250	9250	0
410	20230731	114500	82435080	9250	9250	9250	9250	0
411	20230731	114400	82435080	9250	9250	9250	9250	0
412	20230731	114300	82435080	9250	9250	9250	9250	0
413	20230731	114200	82435080	9250	9250	9250	9250	10
414	20230731	114100	82342580	9250	9250	9250	9250	63
415	20230731	114000	81759830	9250	9250	9250	9250	1
416	20230731	113900	81750580	9250	9250	9250	9250	0
417	20230731	113800	81750580	9250	9250	9250	9250	0
418	20230731	113700	81750580	9250	9250	9250	9250	0
419	20230731	113600	81750580	9250	9250	9250	9250	0
420	20230731	113500	81750580	9250	9250	9250	9250	0
421	20230731	113400	81750580	9250	9250	9250	9250	0
422	20230731	113300	81750580	9250	9250	9250	9250	0
423	20230731	113200	81750580	9250	9250	9250	9250	0
424	20230731	113100	81750580	9250	9250	9250	9250	324
425	20230731	113000	78753580	9250	9250	9250	9250	0
426	20230731	112900	78753580	9250	9250	9250	9250	0
427	20230731	112800	78753580	9250	9250	9250	9250	0
428	20230731	112700	78753580	9250	9250	9250	9250	0
429	20230731	112600	78753580	9250	9250	9250	9250	2
430	20230731	112500	78735080	9230	9230	9230	9230	0
431	20230731	112400	78735080	9230	9230	9230	9230	83
432	20230731	112300	77968990	9230	9230	9230	9230	0
433	20230731	112200	77968990	9230	9230	9230	9230	0
434	20230731	112100	77968990	9230	9230	9230	9230	0
435	20230731	112000	77968990	9230	9230	9230	9230	0
436	20230731	111900	77968990	9230	9230	9230	9230	11
437	20230731	111800	77867460	9200	9200	9200	9200	0
438	20230731	111700	77867460	9200	9200	9200	9200	0
439	20230731	111600	77867460	9200	9200	9200	9200	5
440	20230731	111500	77821460	9200	9200	9200	9200	9
441	20230731	111400	77738660	9200	9200	9200	9200	0
442	20230731	111300	77738660	9200	9200	9200	9200	30
443	20230731	111200	77462660	9220	9220	9220	9220	0
444	20230731	111100	77462660	9220	9220	9220	9220	0
445	20230731	111000	77462660	9220	9220	9220	9220	0
446	20230731	110900	77462660	9220	9220	9220	9220	0
447	20230731	110800	77462660	9220	9220	9220	9220	29
448	20230731	110700	77195280	9210	9210	9210	9210	0
449	20230731	110600	77195280	9210	9210	9210	9210	0
450	20230731	110500	77195280	9210	9210	9210	9210	0
451	20230731	110400	77195280	9210	9220	9220	9210	23
452	20230731	110300	76983430	9210	9210	9210	9210	0
453	20230731	110200	76983430	9210	9210	9210	9210	0
454	20230731	110100	76983430	9210	9210	9210	9210	0
455	20230731	110000	76983430	9210	9210	9210	9210	0
456	20230731	105900	76983430	9210	9210	9210	9210	0
457	20230731	105800	76983430	9210	9210	9210	9210	0
458	20230731	105700	76983430	9210	9210	9210	9210	0
459	20230731	105600	76983430	9210	9210	9210	9210	20
460	20230731	105500	76799230	9220	9220	9220	9220	3
461	20230731	105400	76771570	9210	9210	9210	9210	0
462	20230731	105300	76771570	9210	9210	9210	9210	0
463	20230731	105200	76771570	9210	9210	9210	9210	0
464	20230731	105100	76771570	9210	9210	9210	9210	0
465	20230731	105000	76771570	9210	9210	9210	9210	0
466	20230731	104900	76771570	9210	9210	9210	9210	50
467	20230731	104800	76311070	9210	9210	9210	9210	1
468	20230731	104700	76301860	9210	9210	9210	9210	0
469	20230731	104600	76301860	9210	9210	9210	9210	0
470	20230731	104500	76301860	9210	9210	9210	9210	20
471	20230731	104400	76117660	9210	9210	9210	9210	100
472	20230731	104300	75196660	9210	9210	9210	9210	0
473	20230731	104200	75196660	9210	9210	9210	9210	10
474	20230731	104100	75104560	9210	9210	9210	9210	95
475	20230731	104000	74229610	9210	9210	9210	9210	5
476	20230731	103900	74183560	9210	9210	9210	9210	0
477	20230731	103800	74183560	9210	9210	9210	9210	0
478	20230731	103700	74183560	9210	9210	9210	9210	0
479	20230731	103600	74183560	9210	9210	9210	9210	0
480	20230731	103500	74183560	9210	9210	9210	9210	13
481	20230731	103400	74063830	9210	9210	9210	9210	0
482	20230731	103300	74063830	9210	9210	9210	9210	0
483	20230731	103200	74063830	9210	9210	9210	9210	110
484	20230731	103100	73050730	9210	9210	9210	9210	0
485	20230731	103000	73050730	9210	9210	9210	9210	0
486	20230731	102900	73050730	9210	9210	9210	9210	0
487	20230731	102800	73050730	9210	9210	9210	9210	0
488	20230731	102700	73050730	9210	9200	9210	9200	30
489	20230731	102600	72774610	9200	9200	9200	9200	42
490	20230731	102500	72388210	9200	9190	9200	9180	13
491	20230731	102400	72268760	9190	9190	9190	9190	0
492	20230731	102300	72268760	9190	9190	9190	9190	0
493	20230731	102200	72268760	9190	9190	9190	9190	0
494	20230731	102100	72268760	9190	9190	9190	9190	143
495	20230731	102000	70954590	9200	9200	9200	9200	0
496	20230731	101900	70954590	9200	9200	9200	9200	0
497	20230731	101800	70954590	9200	9200	9200	9200	10
498	20230731	101700	70862590	9190	9190	9190	9190	0
499	20230731	101600	70862590	9190	9190	9190	9190	0
500	20230731	101500	70862590	9190	9190	9190	9190	0
501	20230731	101400	70862590	9190	9190	9190	9190	0
502	20230731	101300	70862590	9190	9190	9190	9190	0
503	20230731	101200	70862590	9190	9190	9190	9190	127
504	20230731	101100	69695460	9190	9190	9190	9190	10
505	20230731	101000	69603560	9190	9190	9190	9190	0
506	20230731	100900	69603560	9190	9190	9190	9190	0
507	20230731	100800	69603560	9190	9190	9190	9190	0
508	20230731	100700	69603560	9190	9190	9190	9190	0
509	20230731	100600	69603560	9190	9190	9190	9190	32
510	20230731	100500	69309480	9180	9180	9180	9180	0
511	20230731	100400	69309480	9180	9180	9180	9180	18
512	20230731	100300	69144240	9180	9180	9180	9180	0
513	20230731	100200	69144240	9180	9180	9180	9180	0
514	20230731	100100	69144240	9180	9180	9180	9180	10
515	20230731	100000	69052440	9100	9100	9100	9100	1
516	20230731	095900	69043340	9100	9100	9100	9100	0
517	20230731	095800	69043340	9100	9100	9100	9100	50
518	20230731	095700	68588340	9100	9100	9100	9100	0
519	20230731	095600	68588340	9100	9100	9100	9100	0
520	20230731	095500	68588340	9100	9110	9110	9100	122
521	20230731	095400	67477970	9160	9160	9160	9160	0
522	20230731	095300	67477970	9160	9160	9160	9160	79
523	20230731	095200	66754330	9160	9160	9160	9160	10
524	20230731	095100	66662730	9160	9140	9160	9100	491
525	20230731	095000	62170360	9150	9150	9150	9150	50
526	20230731	094900	61712860	9140	9140	9140	9140	21
527	20230731	094800	61520920	9140	9140	9140	9140	40
528	20230731	094700	61155320	9140	9140	9140	9140	100
529	20230731	094600	60241320	9120	9120	9120	9120	20
530	20230731	094500	60058920	9120	9120	9120	9120	0
531	20230731	094400	60058920	9120	9130	9130	9120	38
532	20230731	094300	59712130	9150	9150	9150	9150	0
533	20230731	094200	59712130	9150	9150	9150	9150	0
534	20230731	094100	59712130	9150	9150	9150	9150	10
535	20230731	094000	59620630	9150	9150	9150	9150	160
536	20230731	093900	58156630	9150	9150	9150	9150	18
537	20230731	093800	57991930	9150	9150	9150	9150	1
538	20230731	093700	57982780	9150	9150	9150	9150	476
539	20230731	093600	53627380	9150	9150	9150	9150	0
540	20230731	093500	53627380	9150	9150	9150	9150	0
541	20230731	093400	53627380	9150	9080	9150	9080	1776
542	20230731	093300	37501230	9080	9080	9080	9080	0
543	20230731	093200	37501230	9080	9080	9080	9080	50
544	20230731	093100	37047230	9080	9080	9080	9080	0
545	20230731	093000	37047230	9080	9080	9080	9080	0
546	20230731	092900	37047230	9080	9080	9080	9080	0
547	20230731	092800	37047230	9080	9080	9080	9080	200
548	20230731	092700	35231230	9080	9080	9080	9080	0
549	20230731	092600	35231230	9080	9080	9080	9080	0
550	20230731	092500	35231230	9080	9080	9080	9080	0
551	20230731	092400	35231230	9080	9080	9080	9080	0
552	20230731	092300	35231230	9080	9100	9100	9080	108
553	20230731	092200	34248590	9100	9080	9100	9080	169
554	20230731	092100	32710870	9080	9100	9100	9080	171
555	20230731	092000	31155370	9100	9100	9100	9100	0
556	20230731	091900	31155370	9100	9100	9100	9100	0
557	20230731	091800	31155370	9100	9100	9100	9100	0
558	20230731	091700	31155370	9100	9100	9100	9100	105
559	20230731	091600	30199870	9100	9100	9100	9100	46
560	20230731	091500	29781270	9100	9100	9100	9100	0
561	20230731	091400	29781270	9100	9130	9130	9100	153
562	20230731	091300	28385950	9130	9140	9140	9130	1138
563	20230731	091200	17984670	9140	9200	9200	9140	1153
564	20230731	091100	7440820	9200	9200	9200	9200	0
565	20230731	091000	7440820	9200	9200	9200	9200	1
566	20230731	090900	7431620	9200	9200	9200	9200	70
567	20230731	090800	6787620	9220	9220	9220	9220	0
568	20230731	090700	6787620	9220	9220	9220	9220	83
569	20230731	090600	6022360	9140	9140	9140	9140	0
570	20230731	090500	6022360	9140	9150	9150	9140	300
571	20230731	090400	3279930	9150	9150	9150	9150	2
572	20230731	090300	3261630	9220	9220	9220	9220	1
573	20230731	090200	3252410	9220	9220	9220	9220	0
574	20230731	090100	3252410	9220	9210	9220	9150	46
575	20230731	090000	2831380	9200	9140	9200	9140	308