KissMeData/006660/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184400	175995660	9740	9740	9740	9740	446
3	20230731	184300	175995660	9740	9740	9740	9740	0
4	20230731	184200	175995660	9740	9740	9740	9740	0
5	20230731	184100	175995660	9740	9740	9740	9740	0
6	20230731	184000	175995660	9740	9740	9740	9740	0
7	20230731	183900	175995660	9740	9740	9740	9740	0
8	20230731	183800	175995660	9740	9740	9740	9740	0
9	20230731	183700	175995660	9740	9740	9740	9740	0
10	20230731	183600	175995660	9740	9740	9740	9740	0
11	20230731	183500	175995660	9740	9740	9740	9740	0
12	20230731	183400	175995660	9740	9740	9740	9740	0
13	20230731	183300	175995660	9740	9740	9740	9740	0
14	20230731	183200	175995660	9740	9740	9740	9740	0
15	20230731	183100	175995660	9740	9740	9740	9740	0
16	20230731	183000	175995660	9740	9740	9740	9740	0
17	20230731	182900	175995660	9740	9740	9740	9740	0
18	20230731	182800	175995660	9740	9740	9740	9740	0
19	20230731	182700	175995660	9740	9740	9740	9740	0
20	20230731	182600	175995660	9740	9740	9740	9740	0
21	20230731	182500	175995660	9740	9740	9740	9740	0
22	20230731	182400	175995660	9740	9740	9740	9740	0
23	20230731	182300	175995660	9740	9740	9740	9740	0
24	20230731	182200	175995660	9740	9740	9740	9740	0
25	20230731	182100	175995660	9740	9740	9740	9740	0
26	20230731	182000	175995660	9740	9740	9740	9740	0
27	20230731	181900	175995660	9740	9740	9740	9740	0
28	20230731	181800	175995660	9740	9740	9740	9740	0
29	20230731	181700	175995660	9740	9740	9740	9740	0
30	20230731	181600	175995660	9740	9740	9740	9740	0
31	20230731	181500	175995660	9740	9740	9740	9740	0
32	20230731	181400	175995660	9740	9740	9740	9740	446
33	20230731	181300	175995660	9740	9740	9740	9740	0
34	20230731	181200	175995660	9740	9740	9740	9740	0
35	20230731	181100	175995660	9740	9740	9740	9740	0
36	20230731	181000	175995660	9740	9740	9740	9740	0
37	20230731	180900	175995660	9740	9740	9740	9740	0
38	20230731	180800	175995660	9740	9740	9740	9740	0
39	20230731	180700	175995660	9740	9740	9740	9740	0
40	20230731	180600	175995660	9740	9740	9740	9740	0
41	20230731	180500	175995660	9740	9740	9740	9740	0
42	20230731	180400	175995660	9740	9740	9740	9740	0
43	20230731	180300	175995660	9740	9740	9740	9740	0
44	20230731	180200	175995660	9740	9740	9740	9740	0
45	20230731	180100	175995660	9740	9740	9740	9740	0
46	20230731	180000	175995660	9740	9740	9740	9740	0
47	20230731	175900	175995660	9740	9740	9740	9740	0
48	20230731	175800	175995660	9740	9740	9740	9740	0
49	20230731	175700	175995660	9740	9740	9740	9740	0
50	20230731	175600	175995660	9740	9740	9740	9740	0
51	20230731	175500	175995660	9740	9740	9740	9740	0
52	20230731	175400	175995660	9740	9740	9740	9740	0
53	20230731	175300	175995660	9740	9740	9740	9740	0
54	20230731	175200	175995660	9740	9740	9740	9740	0
55	20230731	175100	175995660	9740	9740	9740	9740	0
56	20230731	175000	175995660	9740	9740	9740	9740	0
57	20230731	174900	175995660	9740	9740	9740	9740	0
58	20230731	174800	175995660	9740	9740	9740	9740	0
59	20230731	174700	175995660	9740	9740	9740	9740	0
60	20230731	174600	175995660	9740	9740	9740	9740	0
61	20230731	174500	175995660	9740	9740	9740	9740	0
62	20230731	174400	175995660	9740	9740	9740	9740	446
63	20230731	174300	175995660	9740	9740	9740	9740	0
64	20230731	174200	175995660	9740	9740	9740	9740	0
65	20230731	174100	175995660	9740	9740	9740	9740	0
66	20230731	174000	175995660	9740	9740	9740	9740	0
67	20230731	173900	175995660	9740	9740	9740	9740	0
68	20230731	173800	175995660	9740	9740	9740	9740	0
69	20230731	173700	175995660	9740	9740	9740	9740	0
70	20230731	173600	175995660	9740	9740	9740	9740	0
71	20230731	173500	175995660	9740	9740	9740	9740	0
72	20230731	173400	175995660	9740	9740	9740	9740	0
73	20230731	173300	175995660	9740	9740	9740	9740	0
74	20230731	173200	175995660	9740	9740	9740	9740	0
75	20230731	173100	175995660	9740	9740	9740	9740	0
76	20230731	173000	175995660	9740	9740	9740	9740	0
77	20230731	172900	175995660	9740	9740	9740	9740	0
78	20230731	172800	175995660	9740	9740	9740	9740	0
79	20230731	172700	175995660	9740	9740	9740	9740	0
80	20230731	172600	175995660	9740	9740	9740	9740	0
81	20230731	172500	175995660	9740	9740	9740	9740	0
82	20230731	172400	175995660	9740	9740	9740	9740	0
83	20230731	172300	175995660	9740	9740	9740	9740	0
84	20230731	172200	175995660	9740	9740	9740	9740	0
85	20230731	172100	175995660	9740	9740	9740	9740	0
86	20230731	172000	175995660	9740	9740	9740	9740	0
87	20230731	171900	175995660	9740	9740	9740	9740	0
88	20230731	171800	175995660	9740	9740	9740	9740	0
89	20230731	171700	175995660	9740	9740	9740	9740	0
90	20230731	171600	175995660	9740	9740	9740	9740	0
91	20230731	171500	175995660	9740	9740	9740	9740	0
92	20230731	171400	175995660	9740	9740	9740	9740	446
93	20230731	171300	175995660	9740	9740	9740	9740	0
94	20230731	171200	175995660	9740	9740	9740	9740	0
95	20230731	171100	175995660	9740	9740	9740	9740	0
96	20230731	171000	175995660	9740	9740	9740	9740	0
97	20230731	170900	175995660	9740	9740	9740	9740	0
98	20230731	170800	175995660	9740	9740	9740	9740	0
99	20230731	170700	175995660	9740	9740	9740	9740	0
100	20230731	170600	175995660	9740	9740	9740	9740	0
101	20230731	170500	175995660	9740	9740	9740	9740	0
102	20230731	170400	175995660	9740	9740	9740	9740	0
103	20230731	170300	175995660	9740	9740	9740	9740	0
104	20230731	170200	175995660	9740	9740	9740	9740	0
105	20230731	170100	175995660	9740	9740	9740	9740	0
106	20230731	170000	175995660	9740	9740	9740	9740	0
107	20230731	165900	175995660	9740	9740	9740	9740	0
108	20230731	165800	175995660	9740	9740	9740	9740	0
109	20230731	165700	175995660	9740	9740	9740	9740	0
110	20230731	165600	175995660	9740	9740	9740	9740	0
111	20230731	165500	175995660	9740	9740	9740	9740	0
112	20230731	165400	175995660	9740	9740	9740	9740	0
113	20230731	165300	175995660	9740	9740	9740	9740	0
114	20230731	165200	175995660	9740	9740	9740	9740	0
115	20230731	165100	175995660	9740	9740	9740	9740	0
116	20230731	165000	175995660	9740	9740	9740	9740	0
117	20230731	164900	175995660	9740	9740	9740	9740	0
118	20230731	164800	175995660	9740	9740	9740	9740	0
119	20230731	164700	175995660	9740	9740	9740	9740	0
120	20230731	164600	175995660	9740	9740	9740	9740	0
121	20230731	164500	175995660	9740	9740	9740	9740	0
122	20230731	164400	175995660	9740	9740	9740	9740	446
123	20230731	164300	175995660	9740	9740	9740	9740	0
124	20230731	164200	175995660	9740	9740	9740	9740	0
125	20230731	164100	175995660	9740	9740	9740	9740	0
126	20230731	164000	175995660	9740	9740	9740	9740	0
127	20230731	163900	175995660	9740	9740	9740	9740	0
128	20230731	163800	175995660	9740	9740	9740	9740	0
129	20230731	163700	175995660	9740	9740	9740	9740	0
130	20230731	163600	175995660	9740	9740	9740	9740	0
131	20230731	163500	175995660	9740	9740	9740	9740	0
132	20230731	163400	175995660	9740	9740	9740	9740	0
133	20230731	163300	175995660	9740	9740	9740	9740	0
134	20230731	163200	175995660	9740	9740	9740	9740	0
135	20230731	163100	175995660	9740	9740	9740	9740	0
136	20230731	163000	175995660	9740	9740	9740	9740	0
137	20230731	162900	175995660	9740	9740	9740	9740	0
138	20230731	162800	175995660	9740	9740	9740	9740	0
139	20230731	162700	175995660	9740	9740	9740	9740	0
140	20230731	162600	175995660	9740	9740	9740	9740	0
141	20230731	162500	175995660	9740	9740	9740	9740	0
142	20230731	162400	175995660	9740	9740	9740	9740	0
143	20230731	162300	175995660	9740	9740	9740	9740	0
144	20230731	162200	175995660	9740	9740	9740	9740	0
145	20230731	162100	175995660	9740	9740	9740	9740	0
146	20230731	162000	175995660	9740	9740	9740	9740	0
147	20230731	161900	175995660	9740	9740	9740	9740	0
148	20230731	161800	175995660	9740	9740	9740	9740	0
149	20230731	161700	175995660	9740	9740	9740	9740	0
150	20230731	161600	175995660	9740	9740	9740	9740	0
151	20230731	161500	175995660	9740	9740	9740	9740	0
152	20230731	161400	175995660	9740	9740	9740	9740	446
153	20230731	161300	175995660	9740	9740	9740	9740	0
154	20230731	161200	175995660	9740	9740	9740	9740	0
155	20230731	161100	175995660	9740	9740	9740	9740	0
156	20230731	161000	175995660	9740	9740	9740	9740	0
157	20230731	160900	175995660	9740	9740	9740	9740	0
158	20230731	160800	175995660	9740	9740	9740	9740	0
159	20230731	160700	175995660	9740	9740	9740	9740	0
160	20230731	160600	175995660	9740	9740	9740	9740	0
161	20230731	160500	175995660	9740	9740	9740	9740	0
162	20230731	160400	175995660	9740	9740	9740	9740	0
163	20230731	160300	175995660	9740	9740	9740	9740	0
164	20230731	160200	175995660	9740	9740	9740	9740	0
165	20230731	160100	175995660	9740	9740	9740	9740	0
166	20230731	160000	175995660	9740	9740	9740	9740	0
167	20230731	155900	175995660	9740	9740	9740	9740	0
168	20230731	155800	175995660	9740	9740	9740	9740	0
169	20230731	155700	175995660	9740	9740	9740	9740	0
170	20230731	155600	175995660	9740	9740	9740	9740	0
171	20230731	155500	175995660	9740	9740	9740	9740	0
172	20230731	155400	175995660	9740	9740	9740	9740	0
173	20230731	155300	175995660	9740	9740	9740	9740	0
174	20230731	155200	175995660	9740	9740	9740	9740	0
175	20230731	155100	175995660	9740	9740	9740	9740	0
176	20230731	155000	175995660	9740	9740	9740	9740	0
177	20230731	154900	175995660	9740	9740	9740	9740	0
178	20230731	154800	175995660	9740	9740	9740	9740	0
179	20230731	154700	175995660	9740	9740	9740	9740	0
180	20230731	154600	175995660	9740	9740	9740	9740	0
181	20230731	154500	175995660	9740	9740	9740	9740	0
182	20230731	154400	175995660	9740	9740	9740	9740	446
183	20230731	154300	175995660	9740	9740	9740	9740	0
184	20230731	154200	175995660	9740	9740	9740	9740	0
185	20230731	154100	175995660	9740	9740	9740	9740	0
186	20230731	154000	175995660	9740	9740	9740	9740	0
187	20230731	153900	175995660	9740	9740	9740	9740	0
188	20230731	153800	175995660	9740	9740	9740	9740	0
189	20230731	153700	175995660	9740	9740	9740	9740	0
190	20230731	153600	175995660	9740	9740	9740	9740	0
191	20230731	153500	175995660	9740	9740	9740	9740	0
192	20230731	153400	175995660	9740	9740	9740	9740	0
193	20230731	153300	175995660	9740	9740	9740	9740	0
194	20230731	153200	175995660	9740	9740	9740	9740	0
195	20230731	153100	175995660	9740	9740	9740	9740	0
196	20230731	153000	175995660	9740	9740	9740	9740	446
197	20230731	152900	171651620	9730	9730	9730	9730	0
198	20230731	152800	171651620	9730	9730	9730	9730	0
199	20230731	152700	171651620	9730	9730	9730	9730	0
200	20230731	152600	171651620	9730	9730	9730	9730	0
201	20230731	152500	171651620	9730	9730	9730	9730	0
202	20230731	152400	171651620	9730	9730	9730	9730	0
203	20230731	152300	171651620	9730	9730	9730	9730	0
204	20230731	152200	171651620	9730	9730	9730	9730	0
205	20230731	152100	171651620	9730	9730	9730	9730	0
206	20230731	152000	171651620	9730	9730	9730	9730	0
207	20230731	151900	171651620	9730	9730	9730	9730	28
208	20230731	151800	171379180	9710	9710	9710	9710	18
209	20230731	151700	171204400	9700	9700	9700	9700	100
210	20230731	151600	170234400	9710	9710	9710	9710	101
211	20230731	151500	169253690	9710	9710	9710	9710	63
212	20230731	151400	168641960	9720	9720	9720	9720	2
213	20230731	151300	168622520	9720	9720	9720	9720	34
214	20230731	151200	168292040	9710	9710	9710	9710	0
215	20230731	151100	168292040	9710	9710	9710	9710	0
216	20230731	151000	168292040	9710	9710	9710	9710	0
217	20230731	150900	168292040	9710	9710	9710	9710	3
218	20230731	150800	168262910	9700	9700	9700	9700	0
219	20230731	150700	168262910	9700	9700	9700	9700	0
220	20230731	150600	168262910	9700	9700	9700	9700	0
221	20230731	150500	168262910	9700	9700	9700	9700	0
222	20230731	150400	168262910	9700	9710	9710	9700	200
223	20230731	150300	166322290	9710	9710	9710	9710	3
224	20230731	150200	166293160	9720	9720	9720	9720	0
225	20230731	150100	166293160	9720	9720	9720	9720	0
226	20230731	150000	166293160	9720	9720	9720	9720	2
227	20230731	145900	166273720	9720	9720	9720	9720	0
228	20230731	145800	166273720	9720	9720	9720	9720	23
229	20230731	145700	166050160	9710	9710	9710	9710	0
230	20230731	145600	166050160	9710	9710	9710	9710	3
231	20230731	145500	166021030	9700	9700	9700	9700	0
232	20230731	145400	166021030	9700	9710	9710	9700	331
233	20230731	145300	162810310	9720	9720	9720	9720	46
234	20230731	145200	162363190	9720	9720	9720	9720	0
235	20230731	145100	162363190	9720	9720	9720	9720	0
236	20230731	145000	162363190	9720	9720	9720	9720	6
237	20230731	144900	162304870	9720	9720	9720	9720	3
238	20230731	144800	162275710	9730	9720	9730	9720	26
239	20230731	144700	162022760	9720	9720	9730	9720	141
240	20230731	144600	160651160	9720	9720	9720	9720	2
241	20230731	144500	160631720	9720	9720	9720	9720	0
242	20230731	144400	160631720	9720	9730	9730	9720	101
243	20230731	144300	159649000	9730	9730	9730	9730	0
244	20230731	144200	159649000	9730	9730	9730	9730	0
245	20230731	144100	159649000	9730	9730	9730	9730	0
246	20230731	144000	159649000	9730	9730	9730	9730	0
247	20230731	143900	159649000	9730	9730	9730	9730	35
248	20230731	143800	159308450	9710	9710	9710	9710	22
249	20230731	143700	159094830	9730	9730	9730	9730	0
250	20230731	143600	159094830	9730	9730	9730	9730	0
251	20230731	143500	159094830	9730	9730	9730	9730	0
252	20230731	143400	159094830	9730	9730	9730	9730	0
253	20230731	143300	159094830	9730	9730	9730	9730	0
254	20230731	143200	159094830	9730	9730	9730	9730	0
255	20230731	143100	159094830	9730	9700	9730	9700	203
256	20230731	143000	157123030	9710	9710	9710	9710	16
257	20230731	142900	156967670	9710	9710	9710	9710	0
258	20230731	142800	156967670	9710	9710	9710	9710	48
259	20230731	142700	156501590	9710	9710	9710	9710	11
260	20230731	142600	156394780	9700	9700	9700	9700	0
261	20230731	142500	156394780	9700	9700	9700	9700	0
262	20230731	142400	156394780	9700	9700	9700	9700	0
263	20230731	142300	156394780	9700	9700	9700	9700	0
264	20230731	142200	156394780	9700	9700	9700	9700	0
265	20230731	142100	156394780	9700	9700	9700	9700	0
266	20230731	142000	156394780	9700	9700	9700	9700	0
267	20230731	141900	156394780	9700	9700	9700	9700	1
268	20230731	141800	156385080	9700	9700	9700	9700	3
269	20230731	141700	156355980	9700	9700	9700	9700	0
270	20230731	141600	156355980	9700	9700	9700	9700	382
271	20230731	141500	152650580	9720	9720	9720	9720	0
272	20230731	141400	152650580	9720	9720	9720	9720	0
273	20230731	141300	152650580	9720	9720	9720	9720	0
274	20230731	141200	152650580	9720	9720	9720	9720	0
275	20230731	141100	152650580	9720	9720	9720	9720	0
276	20230731	141000	152650580	9720	9720	9720	9720	0
277	20230731	140900	152650580	9720	9710	9720	9710	63
278	20230731	140800	152038750	9710	9720	9720	9710	27
279	20230731	140700	151776340	9720	9720	9720	9720	3
280	20230731	140600	151747180	9720	9720	9720	9720	0
281	20230731	140500	151747180	9720	9720	9720	9720	2
282	20230731	140400	151727740	9720	9720	9720	9720	1
283	20230731	140300	151718020	9720	9720	9720	9720	0
284	20230731	140200	151718020	9720	9720	9720	9720	1
285	20230731	140100	151708300	9720	9720	9720	9720	0
286	20230731	140000	151708300	9720	9720	9720	9720	0
287	20230731	135900	151708300	9720	9720	9720	9720	0
288	20230731	135800	151708300	9720	9720	9720	9720	0
289	20230731	135700	151708300	9720	9720	9720	9720	0
290	20230731	135600	151708300	9720	9720	9720	9720	0
291	20230731	135500	151708300	9720	9720	9720	9720	0
292	20230731	135400	151708300	9720	9720	9720	9720	0
293	20230731	135300	151708300	9720	9720	9720	9720	0
294	20230731	135200	151708300	9720	9720	9720	9720	18
295	20230731	135100	151533340	9720	9720	9720	9720	0
296	20230731	135000	151533340	9720	9720	9720	9720	0
297	20230731	134900	151533340	9720	9710	9720	9710	18
298	20230731	134800	151358550	9710	9710	9710	9710	0
299	20230731	134700	151358550	9710	9710	9710	9710	0
300	20230731	134600	151358550	9710	9710	9710	9710	3
301	20230731	134500	151329420	9700	9700	9700	9700	0
302	20230731	134400	151329420	9700	9700	9700	9700	0
303	20230731	134300	151329420	9700	9700	9700	9700	0
304	20230731	134200	151329420	9700	9700	9700	9700	0
305	20230731	134100	151329420	9700	9730	9730	9700	77
306	20230731	134000	150581560	9690	9690	9690	9690	0
307	20230731	133900	150581560	9690	9690	9690	9690	0
308	20230731	133800	150581560	9690	9690	9690	9690	0
309	20230731	133700	150581560	9690	9690	9690	9690	0
310	20230731	133600	150581560	9690	9690	9690	9690	0
311	20230731	133500	150581560	9690	9690	9690	9690	0
312	20230731	133400	150581560	9690	9690	9690	9690	0
313	20230731	133300	150581560	9690	9690	9690	9690	0
314	20230731	133200	150581560	9690	9690	9690	9690	0
315	20230731	133100	150581560	9690	9690	9690	9690	0
316	20230731	133000	150581560	9690	9690	9690	9690	0
317	20230731	132900	150581560	9690	9690	9690	9690	0
318	20230731	132800	150581560	9690	9690	9690	9690	0
319	20230731	132700	150581560	9690	9690	9690	9690	0
320	20230731	132600	150581560	9690	9690	9690	9690	20
321	20230731	132500	150387760	9700	9700	9700	9700	0
322	20230731	132400	150387760	9700	9700	9700	9700	0
323	20230731	132300	150387760	9700	9700	9700	9700	0
324	20230731	132200	150387760	9700	9700	9700	9700	0
325	20230731	132100	150387760	9700	9700	9700	9700	0
326	20230731	132000	150387760	9700	9700	9700	9700	85
327	20230731	131900	149563260	9700	9700	9700	9700	0
328	20230731	131800	149563260	9700	9700	9700	9700	0
329	20230731	131700	149563260	9700	9700	9700	9700	111
330	20230731	131600	148486560	9730	9730	9730	9730	0
331	20230731	131500	148486560	9730	9730	9730	9730	1
332	20230731	131400	148476830	9740	9740	9740	9740	0
333	20230731	131300	148476830	9740	9740	9740	9740	0
334	20230731	131200	148476830	9740	9740	9740	9740	24
335	20230731	131100	148243070	9740	9740	9740	9740	0
336	20230731	131000	148243070	9740	9740	9740	9740	0
337	20230731	130900	148243070	9740	9740	9740	9740	0
338	20230731	130800	148243070	9740	9730	9740	9730	360
339	20230731	130700	144739050	9700	9700	9700	9700	0
340	20230731	130600	144739050	9700	9700	9700	9700	0
341	20230731	130500	144739050	9700	9700	9700	9700	0
342	20230731	130400	144739050	9700	9700	9700	9700	0
343	20230731	130300	144739050	9700	9700	9700	9700	2
344	20230731	130200	144719650	9700	9700	9700	9700	0
345	20230731	130100	144719650	9700	9700	9700	9700	0
346	20230731	130000	144719650	9700	9700	9700	9700	0
347	20230731	125900	144719650	9700	9700	9700	9700	0
348	20230731	125800	144719650	9700	9700	9700	9700	1
349	20230731	125700	144709950	9710	9710	9710	9710	0
350	20230731	125600	144709950	9710	9710	9710	9710	0
351	20230731	125500	144709950	9710	9710	9710	9710	0
352	20230731	125400	144709950	9710	9710	9710	9710	0
353	20230731	125300	144709950	9710	9710	9710	9710	0
354	20230731	125200	144709950	9710	9710	9710	9710	0
355	20230731	125100	144709950	9710	9710	9710	9710	0
356	20230731	125000	144709950	9710	9710	9710	9710	34
357	20230731	124900	144379810	9710	9710	9710	9710	0
358	20230731	124800	144379810	9710	9710	9710	9710	68
359	20230731	124700	143719530	9710	9710	9710	9710	0
360	20230731	124600	143719530	9710	9740	9740	9710	79
361	20230731	124500	142952380	9740	9740	9740	9740	0
362	20230731	124400	142952380	9740	9740	9740	9740	25
363	20230731	124300	142708880	9740	9740	9740	9740	0
364	20230731	124200	142708880	9740	9740	9740	9740	1
365	20230731	124100	142699140	9750	9750	9750	9750	0
366	20230731	124000	142699140	9750	9750	9750	9750	0
367	20230731	123900	142699140	9750	9750	9750	9750	0
368	20230731	123800	142699140	9750	9750	9750	9750	0
369	20230731	123700	142699140	9750	9750	9750	9750	0
370	20230731	123600	142699140	9750	9750	9750	9750	0
371	20230731	123500	142699140	9750	9750	9750	9750	0
372	20230731	123400	142699140	9750	9750	9750	9750	10
373	20230731	123300	142601640	9760	9760	9760	9760	0
374	20230731	123200	142601640	9760	9760	9760	9760	0
375	20230731	123100	142601640	9760	9760	9760	9760	0
376	20230731	123000	142601640	9760	9670	9760	9670	2700
377	20230731	122900	116440270	9660	9660	9660	9660	0
378	20230731	122800	116440270	9660	9660	9670	9660	563
379	20230731	122700	110999840	9670	9670	9670	9670	0
380	20230731	122600	110999840	9670	9670	9670	9670	21
381	20230731	122500	110796770	9670	9670	9670	9670	111
382	20230731	122400	109723400	9670	9670	9670	9670	100
383	20230731	122300	108756400	9670	9670	9670	9670	82
384	20230731	122200	107963460	9670	9670	9680	9670	283
385	20230731	122100	105226210	9670	9670	9670	9670	3
386	20230731	122000	105197200	9670	9670	9670	9670	37
387	20230731	121900	104839410	9680	9680	9680	9680	0
388	20230731	121800	104839410	9680	9680	9680	9680	0
389	20230731	121700	104839410	9680	9680	9680	9680	0
390	20230731	121600	104839410	9680	9680	9680	9680	61
391	20230731	121500	104248930	9680	9680	9680	9680	0
392	20230731	121400	104248930	9680	9680	9680	9680	3
393	20230731	121300	104219890	9680	9680	9680	9680	0
394	20230731	121200	104219890	9680	9680	9680	9680	56
395	20230731	121100	103677810	9680	9690	9690	9680	46
396	20230731	121000	103232450	9690	9690	9690	9690	5
397	20230731	120900	103184000	9690	9690	9690	9690	0
398	20230731	120800	103184000	9690	9690	9690	9690	55
399	20230731	120700	102651050	9690	9710	9710	9690	602
400	20230731	120600	96812430	9710	9710	9710	9710	17
401	20230731	120500	96647360	9710	9710	9710	9710	166
402	20230731	120400	95035500	9710	9720	9720	9710	147
403	20230731	120300	93606730	9720	9720	9720	9720	6
404	20230731	120200	93548410	9730	9730	9730	9730	115
405	20230731	120100	92429460	9740	9740	9740	9740	0
406	20230731	120000	92429460	9740	9740	9740	9740	3
407	20230731	115900	92400240	9730	9730	9730	9730	0
408	20230731	115800	92400240	9730	9730	9730	9730	0
409	20230731	115700	92400240	9730	9730	9730	9730	70
410	20230731	115600	91719140	9750	9750	9750	9750	0
411	20230731	115500	91719140	9750	9750	9750	9750	0
412	20230731	115400	91719140	9750	9750	9750	9750	0
413	20230731	115300	91719140	9750	9750	9750	9750	60
414	20230731	115200	91134140	9760	9760	9760	9760	0
415	20230731	115100	91134140	9760	9760	9760	9760	88
416	20230731	115000	90275260	9760	9760	9760	9760	0
417	20230731	114900	90275260	9760	9760	9760	9760	0
418	20230731	114800	90275260	9760	9760	9760	9760	0
419	20230731	114700	90275260	9760	9760	9760	9760	0
420	20230731	114600	90275260	9760	9760	9760	9760	0
421	20230731	114500	90275260	9760	9760	9760	9760	0
422	20230731	114400	90275260	9760	9760	9760	9760	0
423	20230731	114300	90275260	9760	9760	9760	9760	0
424	20230731	114200	90275260	9760	9760	9760	9760	0
425	20230731	114100	90275260	9760	9760	9760	9760	0
426	20230731	114000	90275260	9760	9760	9760	9760	0
427	20230731	113900	90275260	9760	9760	9760	9760	0
428	20230731	113800	90275260	9760	9760	9760	9760	0
429	20230731	113700	90275260	9760	9760	9760	9760	0
430	20230731	113600	90275260	9760	9760	9760	9760	0
431	20230731	113500	90275260	9760	9760	9760	9760	0
432	20230731	113400	90275260	9760	9760	9760	9760	0
433	20230731	113300	90275260	9760	9760	9760	9760	0
434	20230731	113200	90275260	9760	9760	9760	9760	416
435	20230731	113100	86215100	9770	9780	9780	9770	222
436	20230731	113000	84044910	9790	9790	9790	9790	0
437	20230731	112900	84044910	9790	9790	9790	9790	59
438	20230731	112800	83467300	9800	9800	9800	9800	0
439	20230731	112700	83467300	9800	9800	9800	9800	0
440	20230731	112600	83467300	9800	9800	9800	9800	0
441	20230731	112500	83467300	9800	9800	9800	9800	0
442	20230731	112400	83467300	9800	9800	9800	9800	1
443	20230731	112300	83457500	9800	9800	9800	9800	0
444	20230731	112200	83457500	9800	9800	9800	9800	3
445	20230731	112100	83428100	9800	9800	9800	9800	7
446	20230731	112000	83359500	9800	9800	9800	9800	2
447	20230731	111900	83339900	9800	9800	9800	9800	0
448	20230731	111800	83339900	9800	9790	9800	9790	382
449	20230731	111700	79599550	9800	9800	9800	9800	138
450	20230731	111600	78247150	9800	9800	9800	9800	0
451	20230731	111500	78247150	9800	9800	9800	9800	0
452	20230731	111400	78247150	9800	9800	9800	9800	0
453	20230731	111300	78247150	9800	9800	9800	9800	189
454	20230731	111200	76394950	9800	9800	9800	9800	0
455	20230731	111100	76394950	9800	9800	9800	9800	0
456	20230731	111000	76394950	9800	9800	9800	9800	0
457	20230731	110900	76394950	9800	9800	9800	9800	3
458	20230731	110800	76365550	9830	9830	9830	9830	10
459	20230731	110700	76267250	9830	9830	9830	9830	10
460	20230731	110600	76168950	9830	9830	9830	9830	1
461	20230731	110500	76159120	9790	9790	9790	9790	0
462	20230731	110400	76159120	9790	9790	9790	9790	0
463	20230731	110300	76159120	9790	9800	9800	9790	250
464	20230731	110200	73710460	9830	9830	9830	9830	0
465	20230731	110100	73710460	9830	9830	9830	9830	0
466	20230731	110000	73710460	9830	9830	9830	9830	3
467	20230731	105900	73680970	9810	9810	9810	9810	0
468	20230731	105800	73680970	9810	9810	9810	9810	3
469	20230731	105700	73651540	9820	9820	9820	9820	82
470	20230731	105600	72846300	9830	9830	9830	9830	0
471	20230731	105500	72846300	9830	9830	9830	9830	0
472	20230731	105400	72846300	9830	9830	9830	9830	0
473	20230731	105300	72846300	9830	9830	9830	9830	205
474	20230731	105200	70831150	9850	9850	9850	9850	0
475	20230731	105100	70831150	9850	9850	9850	9850	0
476	20230731	105000	70831150	9850	9850	9850	9850	0
477	20230731	104900	70831150	9850	9850	9850	9850	0
478	20230731	104800	70831150	9850	9850	9850	9850	0
479	20230731	104700	70831150	9850	9850	9850	9850	0
480	20230731	104600	70831150	9850	9850	9850	9850	0
481	20230731	104500	70831150	9850	9850	9850	9850	1
482	20230731	104400	70821300	9850	9850	9850	9850	10
483	20230731	104300	70722800	9870	9870	9870	9870	0
484	20230731	104200	70722800	9870	9870	9870	9870	0
485	20230731	104100	70722800	9870	9870	9870	9870	21
486	20230731	104000	70515530	9800	9810	9810	9800	300
487	20230731	103900	67573850	9880	9880	9880	9880	0
488	20230731	103800	67573850	9880	9880	9880	9880	0
489	20230731	103700	67573850	9880	9830	9880	9830	416
490	20230731	103600	63481550	9830	9830	9830	9830	174
491	20230731	103500	61771130	9830	9850	9850	9830	9
492	20230731	103400	61682640	9830	9830	9830	9830	106
493	20230731	103300	60640660	9830	9830	9830	9830	45
494	20230731	103200	60198310	9830	9820	9830	9820	110
495	20230731	103100	59117120	9790	9790	9790	9790	125
496	20230731	103000	57893370	9780	9780	9780	9780	30
497	20230731	102900	57599970	9790	9780	9790	9780	121
498	20230731	102800	56416300	9780	9780	9780	9780	92
499	20230731	102700	55516540	9810	9810	9810	9810	0
500	20230731	102600	55516540	9810	9810	9810	9810	0
501	20230731	102500	55516540	9810	9810	9810	9810	126
502	20230731	102400	54280480	9820	9820	9820	9820	0
503	20230731	102300	54280480	9820	9820	9820	9820	0
504	20230731	102200	54280480	9820	9820	9820	9820	0
505	20230731	102100	54280480	9820	9820	9820	9820	0
506	20230731	102000	54280480	9820	9820	9820	9820	150
507	20230731	101900	52807480	9830	9830	9850	9830	368
508	20230731	101800	49188780	9850	9850	9850	9850	0
509	20230731	101700	49188780	9850	9850	9850	9850	100
510	20230731	101600	48203780	9850	9850	9850	9850	0
511	20230731	101500	48203780	9850	9850	9850	9850	85
512	20230731	101400	47366530	9810	9810	9810	9810	183
513	20230731	101300	45571300	9800	9770	9800	9770	395
514	20230731	101200	41703430	9770	9770	9770	9770	87
515	20230731	101100	40853440	9790	9790	9790	9790	0
516	20230731	101000	40853440	9790	9790	9790	9790	0
517	20230731	100900	40853440	9790	9760	9790	9760	11
518	20230731	100800	40746050	9760	9760	9760	9760	0
519	20230731	100700	40746050	9760	9760	9760	9760	0
520	20230731	100600	40746050	9760	9760	9760	9760	0
521	20230731	100500	40746050	9760	9760	9760	9760	48
522	20230731	100400	40277570	9790	9790	9790	9790	0
523	20230731	100300	40277570	9790	9790	9790	9790	21
524	20230731	100200	40071980	9760	9760	9760	9760	0
525	20230731	100100	40071980	9760	9760	9760	9760	0
526	20230731	100000	40071980	9760	9760	9760	9760	73
527	20230731	095900	39359500	9790	9790	9790	9790	0
528	20230731	095800	39359500	9790	9790	9790	9790	1
529	20230731	095700	39349710	9750	9750	9750	9750	1
530	20230731	095600	39339960	9750	9750	9750	9750	0
531	20230731	095500	39339960	9750	9750	9750	9750	1
532	20230731	095400	39330210	9750	9750	9750	9750	0
533	20230731	095300	39330210	9750	9750	9750	9750	0
534	20230731	095200	39330210	9750	9750	9750	9750	0
535	20230731	095100	39330210	9750	9750	9750	9750	0
536	20230731	095000	39330210	9750	9790	9790	9750	216
537	20230731	094900	37223170	9790	9790	9790	9790	84
538	20230731	094800	36400810	9790	9790	9790	9790	0
539	20230731	094700	36400810	9790	9790	9790	9790	0
540	20230731	094600	36400810	9790	9790	9790	9790	0
541	20230731	094500	36400810	9790	9790	9790	9790	5
542	20230731	094400	36351860	9750	9750	9750	9750	68
543	20230731	094300	35688860	9750	9750	9750	9750	0
544	20230731	094200	35688860	9750	9750	9750	9750	0
545	20230731	094100	35688860	9750	9750	9750	9750	0
546	20230731	094000	35688860	9750	9750	9750	9750	0
547	20230731	093900	35688860	9750	9750	9750	9750	1
548	20230731	093800	35679110	9750	9750	9750	9750	2
549	20230731	093700	35659610	9750	9750	9750	9750	0
550	20230731	093600	35659610	9750	9750	9750	9750	0
551	20230731	093500	35659610	9750	9750	9750	9750	0
552	20230731	093400	35659610	9750	9750	9750	9750	0
553	20230731	093300	35659610	9750	9730	9750	9690	630
554	20230731	093200	29547280	9690	9700	9700	9690	128
555	20230731	093100	28306550	9750	9750	9750	9750	0
556	20230731	093000	28306550	9750	9750	9750	9750	1
557	20230731	092900	28296800	9750	9750	9750	9750	1
558	20230731	092800	28287050	9750	9750	9750	9750	0
559	20230731	092700	28287050	9750	9750	9750	9750	0
560	20230731	092600	28287050	9750	9750	9750	9750	0
561	20230731	092500	28287050	9750	9680	9750	9680	387
562	20230731	092400	24536760	9750	9750	9750	9750	0
563	20230731	092300	24536760	9750	9750	9750	9750	0
564	20230731	092200	24536760	9750	9680	9750	9680	11
565	20230731	092100	24430210	9680	9680	9680	9680	0
566	20230731	092000	24430210	9680	9680	9680	9680	7
567	20230731	091900	24362450	9750	9800	9800	9750	68
568	20230731	091800	23697300	9810	9770	9810	9770	221
569	20230731	091700	21531430	9780	9780	9780	9780	2
570	20230731	091600	21511870	9770	9730	9770	9730	115
571	20230731	091500	20388520	9690	9670	9690	9660	209
572	20230731	091400	18368980	9690	9730	9730	9690	270
573	20230731	091300	15750930	9830	9830	9830	9830	1
574	20230731	091200	15741100	9780	9790	9790	9750	799
575	20230731	091100	7924740	9850	9850	9850	9850	50
576	20230731	091000	7432240	9800	9800	9800	9800	0
577	20230731	090900	7432240	9800	9800	9800	9800	0
578	20230731	090800	7432240	9800	9800	9800	9800	0
579	20230731	090700	7432240	9800	9800	9800	9800	0
580	20230731	090600	7432240	9800	9810	9810	9800	112
581	20230731	090500	6334540	9850	9850	9850	9850	50
582	20230731	090400	5842040	9880	9880	9880	9880	0
583	20230731	090300	5842040	9880	9840	9880	9800	303
584	20230731	090200	2856440	9930	9840	9930	9840	150
585	20230731	090100	1373040	9800	9800	9800	9800	0
586	20230731	090000	1373040	9800	9840	9840	9800	140