KissMeData/011560/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185100	209225820	9120	9120	9120	9120	630
3	20230731	185000	209225820	9120	9120	9120	9120	0
4	20230731	184900	209225820	9120	9120	9120	9120	0
5	20230731	184800	209225820	9120	9120	9120	9120	0
6	20230731	184700	209225820	9120	9120	9120	9120	0
7	20230731	184600	209225820	9120	9120	9120	9120	0
8	20230731	184500	209225820	9120	9120	9120	9120	0
9	20230731	184400	209225820	9120	9120	9120	9120	0
10	20230731	184300	209225820	9120	9120	9120	9120	0
11	20230731	184200	209225820	9120	9120	9120	9120	0
12	20230731	184100	209225820	9120	9120	9120	9120	0
13	20230731	184000	209225820	9120	9120	9120	9120	0
14	20230731	183900	209225820	9120	9120	9120	9120	0
15	20230731	183800	209225820	9120	9120	9120	9120	0
16	20230731	183700	209225820	9120	9120	9120	9120	0
17	20230731	183600	209225820	9120	9120	9120	9120	0
18	20230731	183500	209225820	9120	9120	9120	9120	0
19	20230731	183400	209225820	9120	9120	9120	9120	0
20	20230731	183300	209225820	9120	9120	9120	9120	0
21	20230731	183200	209225820	9120	9120	9120	9120	0
22	20230731	183100	209225820	9120	9120	9120	9120	0
23	20230731	183000	209225820	9120	9120	9120	9120	0
24	20230731	182900	209225820	9120	9120	9120	9120	0
25	20230731	182800	209225820	9120	9120	9120	9120	0
26	20230731	182700	209225820	9120	9120	9120	9120	0
27	20230731	182600	209225820	9120	9120	9120	9120	0
28	20230731	182500	209225820	9120	9120	9120	9120	0
29	20230731	182400	209225820	9120	9120	9120	9120	0
30	20230731	182300	209225820	9120	9120	9120	9120	0
31	20230731	182200	209225820	9120	9120	9120	9120	0
32	20230731	182100	209225820	9120	9120	9120	9120	630
33	20230731	182000	209225820	9120	9120	9120	9120	0
34	20230731	181900	209225820	9120	9120	9120	9120	0
35	20230731	181800	209225820	9120	9120	9120	9120	0
36	20230731	181700	209225820	9120	9120	9120	9120	0
37	20230731	181600	209225820	9120	9120	9120	9120	0
38	20230731	181500	209225820	9120	9120	9120	9120	0
39	20230731	181400	209225820	9120	9120	9120	9120	0
40	20230731	181300	209225820	9120	9120	9120	9120	0
41	20230731	181200	209225820	9120	9120	9120	9120	0
42	20230731	181100	209225820	9120	9120	9120	9120	0
43	20230731	181000	209225820	9120	9120	9120	9120	0
44	20230731	180900	209225820	9120	9120	9120	9120	0
45	20230731	180800	209225820	9120	9120	9120	9120	0
46	20230731	180700	209225820	9120	9120	9120	9120	0
47	20230731	180600	209225820	9120	9120	9120	9120	0
48	20230731	180500	209225820	9120	9120	9120	9120	0
49	20230731	180400	209225820	9120	9120	9120	9120	0
50	20230731	180300	209225820	9120	9120	9120	9120	0
51	20230731	180200	209225820	9120	9120	9120	9120	0
52	20230731	180100	209225820	9120	9120	9120	9120	0
53	20230731	180000	209225820	9120	9120	9120	9120	0
54	20230731	175900	209225820	9120	9120	9120	9120	0
55	20230731	175800	209225820	9120	9120	9120	9120	0
56	20230731	175700	209225820	9120	9120	9120	9120	0
57	20230731	175600	209225820	9120	9120	9120	9120	0
58	20230731	175500	209225820	9120	9120	9120	9120	0
59	20230731	175400	209225820	9120	9120	9120	9120	0
60	20230731	175300	209225820	9120	9120	9120	9120	0
61	20230731	175200	209225820	9120	9120	9120	9120	0
62	20230731	175100	209225820	9120	9120	9120	9120	630
63	20230731	175000	209225820	9120	9120	9120	9120	0
64	20230731	174900	209225820	9120	9120	9120	9120	0
65	20230731	174800	209225820	9120	9120	9120	9120	0
66	20230731	174700	209225820	9120	9120	9120	9120	0
67	20230731	174600	209225820	9120	9120	9120	9120	0
68	20230731	174500	209225820	9120	9120	9120	9120	0
69	20230731	174400	209225820	9120	9120	9120	9120	0
70	20230731	174300	209225820	9120	9120	9120	9120	0
71	20230731	174200	209225820	9120	9120	9120	9120	0
72	20230731	174100	209225820	9120	9120	9120	9120	0
73	20230731	174000	209225820	9120	9120	9120	9120	0
74	20230731	173900	209225820	9120	9120	9120	9120	0
75	20230731	173800	209225820	9120	9120	9120	9120	0
76	20230731	173700	209225820	9120	9120	9120	9120	0
77	20230731	173600	209225820	9120	9120	9120	9120	0
78	20230731	173500	209225820	9120	9120	9120	9120	0
79	20230731	173400	209225820	9120	9120	9120	9120	0
80	20230731	173300	209225820	9120	9120	9120	9120	0
81	20230731	173200	209225820	9120	9120	9120	9120	0
82	20230731	173100	209225820	9120	9120	9120	9120	0
83	20230731	173000	209225820	9120	9120	9120	9120	0
84	20230731	172900	209225820	9120	9120	9120	9120	0
85	20230731	172800	209225820	9120	9120	9120	9120	0
86	20230731	172700	209225820	9120	9120	9120	9120	0
87	20230731	172600	209225820	9120	9120	9120	9120	0
88	20230731	172500	209225820	9120	9120	9120	9120	0
89	20230731	172400	209225820	9120	9120	9120	9120	0
90	20230731	172300	209225820	9120	9120	9120	9120	0
91	20230731	172200	209225820	9120	9120	9120	9120	0
92	20230731	172100	209225820	9120	9120	9120	9120	630
93	20230731	172000	209225820	9120	9120	9120	9120	0
94	20230731	171900	209225820	9120	9120	9120	9120	0
95	20230731	171800	209225820	9120	9120	9120	9120	0
96	20230731	171700	209225820	9120	9120	9120	9120	0
97	20230731	171600	209225820	9120	9120	9120	9120	0
98	20230731	171500	209225820	9120	9120	9120	9120	0
99	20230731	171400	209225820	9120	9120	9120	9120	0
100	20230731	171300	209225820	9120	9120	9120	9120	0
101	20230731	171200	209225820	9120	9120	9120	9120	0
102	20230731	171100	209225820	9120	9120	9120	9120	0
103	20230731	171000	209225820	9120	9120	9120	9120	0
104	20230731	170900	209225820	9120	9120	9120	9120	0
105	20230731	170800	209225820	9120	9120	9120	9120	0
106	20230731	170700	209225820	9120	9120	9120	9120	0
107	20230731	170600	209225820	9120	9120	9120	9120	0
108	20230731	170500	209225820	9120	9120	9120	9120	0
109	20230731	170400	209225820	9120	9120	9120	9120	0
110	20230731	170300	209225820	9120	9120	9120	9120	0
111	20230731	170200	209225820	9120	9120	9120	9120	0
112	20230731	170100	209225820	9120	9120	9120	9120	0
113	20230731	170000	209225820	9120	9120	9120	9120	0
114	20230731	165900	209225820	9120	9120	9120	9120	0
115	20230731	165800	209225820	9120	9120	9120	9120	0
116	20230731	165700	209225820	9120	9120	9120	9120	0
117	20230731	165600	209225820	9120	9120	9120	9120	0
118	20230731	165500	209225820	9120	9120	9120	9120	0
119	20230731	165400	209225820	9120	9120	9120	9120	0
120	20230731	165300	209225820	9120	9120	9120	9120	0
121	20230731	165200	209225820	9120	9120	9120	9120	0
122	20230731	165100	209225820	9120	9120	9120	9120	630
123	20230731	165000	209225820	9120	9120	9120	9120	0
124	20230731	164900	209225820	9120	9120	9120	9120	0
125	20230731	164800	209225820	9120	9120	9120	9120	0
126	20230731	164700	209225820	9120	9120	9120	9120	0
127	20230731	164600	209225820	9120	9120	9120	9120	0
128	20230731	164500	209225820	9120	9120	9120	9120	0
129	20230731	164400	209225820	9120	9120	9120	9120	0
130	20230731	164300	209225820	9120	9120	9120	9120	0
131	20230731	164200	209225820	9120	9120	9120	9120	0
132	20230731	164100	209225820	9120	9120	9120	9120	0
133	20230731	164000	209225820	9120	9120	9120	9120	0
134	20230731	163900	209225820	9120	9120	9120	9120	0
135	20230731	163800	209225820	9120	9120	9120	9120	0
136	20230731	163700	209225820	9120	9120	9120	9120	0
137	20230731	163600	209225820	9120	9120	9120	9120	0
138	20230731	163500	209225820	9120	9120	9120	9120	0
139	20230731	163400	209225820	9120	9120	9120	9120	0
140	20230731	163300	209225820	9120	9120	9120	9120	0
141	20230731	163200	209225820	9120	9120	9120	9120	0
142	20230731	163100	209225820	9120	9120	9120	9120	0
143	20230731	163000	209225820	9120	9120	9120	9120	0
144	20230731	162900	209225820	9120	9120	9120	9120	0
145	20230731	162800	209225820	9120	9120	9120	9120	0
146	20230731	162700	209225820	9120	9120	9120	9120	0
147	20230731	162600	209225820	9120	9120	9120	9120	0
148	20230731	162500	209225820	9120	9120	9120	9120	0
149	20230731	162400	209225820	9120	9120	9120	9120	0
150	20230731	162300	209225820	9120	9120	9120	9120	0
151	20230731	162200	209225820	9120	9120	9120	9120	0
152	20230731	162100	209225820	9120	9120	9120	9120	630
153	20230731	162000	209225820	9120	9120	9120	9120	0
154	20230731	161900	209225820	9120	9120	9120	9120	0
155	20230731	161800	209225820	9120	9120	9120	9120	0
156	20230731	161700	209225820	9120	9120	9120	9120	0
157	20230731	161600	209225820	9120	9120	9120	9120	0
158	20230731	161500	209225820	9120	9120	9120	9120	0
159	20230731	161400	209225820	9120	9120	9120	9120	0
160	20230731	161300	209225820	9120	9120	9120	9120	0
161	20230731	161200	209225820	9120	9120	9120	9120	0
162	20230731	161100	209225820	9120	9120	9120	9120	0
163	20230731	161000	209225820	9120	9120	9120	9120	0
164	20230731	160900	209225820	9120	9120	9120	9120	0
165	20230731	160800	209225820	9120	9120	9120	9120	0
166	20230731	160700	209225820	9120	9120	9120	9120	0
167	20230731	160600	209225820	9120	9120	9120	9120	0
168	20230731	160500	209225820	9120	9120	9120	9120	0
169	20230731	160400	209225820	9120	9120	9120	9120	0
170	20230731	160300	209225820	9120	9120	9120	9120	0
171	20230731	160200	209225820	9120	9120	9120	9120	0
172	20230731	160100	209225820	9120	9120	9120	9120	0
173	20230731	160000	209225820	9120	9120	9120	9120	0
174	20230731	155900	209225820	9120	9120	9120	9120	0
175	20230731	155800	209225820	9120	9120	9120	9120	0
176	20230731	155700	209225820	9120	9120	9120	9120	0
177	20230731	155600	209225820	9120	9120	9120	9120	0
178	20230731	155500	209225820	9120	9120	9120	9120	0
179	20230731	155400	209225820	9120	9120	9120	9120	0
180	20230731	155300	209225820	9120	9120	9120	9120	0
181	20230731	155200	209225820	9120	9120	9120	9120	0
182	20230731	155100	209225820	9120	9120	9120	9120	630
183	20230731	155000	209225820	9120	9120	9120	9120	0
184	20230731	154900	209225820	9120	9120	9120	9120	0
185	20230731	154800	209225820	9120	9120	9120	9120	0
186	20230731	154700	209225820	9120	9120	9120	9120	0
187	20230731	154600	209225820	9120	9120	9120	9120	0
188	20230731	154500	209225820	9120	9120	9120	9120	0
189	20230731	154400	209225820	9120	9120	9120	9120	0
190	20230731	154300	209225820	9120	9120	9120	9120	0
191	20230731	154200	209225820	9120	9120	9120	9120	0
192	20230731	154100	209225820	9120	9120	9120	9120	0
193	20230731	154000	209225820	9120	9120	9120	9120	0
194	20230731	153900	209225820	9120	9120	9120	9120	0
195	20230731	153800	209225820	9120	9120	9120	9120	0
196	20230731	153700	209225820	9120	9120	9120	9120	0
197	20230731	153600	209225820	9120	9120	9120	9120	0
198	20230731	153500	209225820	9120	9120	9120	9120	0
199	20230731	153400	209225820	9120	9120	9120	9120	0
200	20230731	153300	209225820	9120	9120	9120	9120	0
201	20230731	153200	209225820	9120	9120	9120	9120	0
202	20230731	153100	209225820	9120	9120	9120	9120	0
203	20230731	153000	209225820	9120	9120	9120	9120	630
204	20230731	152900	203480220	9130	9130	9130	9130	0
205	20230731	152800	203480220	9130	9130	9130	9130	0
206	20230731	152700	203480220	9130	9130	9130	9130	0
207	20230731	152600	203480220	9130	9130	9130	9130	0
208	20230731	152500	203480220	9130	9130	9130	9130	0
209	20230731	152400	203480220	9130	9130	9130	9130	0
210	20230731	152300	203480220	9130	9130	9130	9130	0
211	20230731	152200	203480220	9130	9130	9130	9130	0
212	20230731	152100	203480220	9130	9130	9130	9130	0
213	20230731	152000	203480220	9130	9130	9130	9130	0
214	20230731	151900	203480220	9130	9130	9130	9130	0
215	20230731	151800	203480220	9130	9130	9130	9130	1
216	20230731	151700	203471090	9110	9110	9110	9110	0
217	20230731	151600	203471090	9110	9110	9110	9110	0
218	20230731	151500	203471090	9110	9110	9110	9110	90
219	20230731	151400	202651190	9110	9110	9110	9110	300
220	20230731	151300	199918190	9110	9110	9110	9110	0
221	20230731	151200	199918190	9110	9110	9110	9110	0
222	20230731	151100	199918190	9110	9120	9120	9110	91
223	20230731	151000	199088280	9120	9120	9120	9120	20
224	20230731	150900	198905880	9110	9110	9110	9110	0
225	20230731	150800	198905880	9110	9110	9110	9110	1
226	20230731	150700	198896770	9120	9120	9120	9120	890
227	20230731	150600	190779970	9120	9120	9120	9120	0
228	20230731	150500	190779970	9120	9120	9120	9120	0
229	20230731	150400	190779970	9120	9120	9120	9120	90
230	20230731	150300	189959170	9120	9120	9120	9120	0
231	20230731	150200	189959170	9120	9120	9120	9120	0
232	20230731	150100	189959170	9120	9120	9120	9120	0
233	20230731	150000	189959170	9120	9120	9120	9120	198
234	20230731	145900	188153410	9120	9120	9120	9120	400
235	20230731	145800	184505410	9130	9120	9130	9120	202
236	20230731	145700	182661570	9130	9130	9130	9130	0
237	20230731	145600	182661570	9130	9130	9130	9130	445
238	20230731	145500	178598720	9120	9120	9120	9120	13
239	20230731	145400	178480160	9120	9120	9120	9120	0
240	20230731	145300	178480160	9120	9120	9120	9120	142
241	20230731	145200	177185120	9120	9120	9120	9120	0
242	20230731	145100	177185120	9120	9120	9120	9120	55
243	20230731	145000	176683520	9130	9130	9130	9130	0
244	20230731	144900	176683520	9130	9130	9130	9130	0
245	20230731	144800	176683520	9130	9130	9130	9130	0
246	20230731	144700	176683520	9130	9130	9130	9130	0
247	20230731	144600	176683520	9130	9120	9130	9110	200
248	20230731	144500	174860420	9120	9120	9120	9120	0
249	20230731	144400	174860420	9120	9120	9120	9120	156
250	20230731	144300	173437700	9120	9120	9120	9120	0
251	20230731	144200	173437700	9120	9120	9120	9120	90
252	20230731	144100	172616900	9120	9120	9120	9120	117
253	20230731	144000	171549860	9130	9130	9130	9130	0
254	20230731	143900	171549860	9130	9130	9130	9130	0
255	20230731	143800	171549860	9130	9130	9130	9130	0
256	20230731	143700	171549860	9130	9130	9130	9130	0
257	20230731	143600	171549860	9130	9130	9130	9130	0
258	20230731	143500	171549860	9130	9130	9130	9130	0
259	20230731	143400	171549860	9130	9130	9130	9130	0
260	20230731	143300	171549860	9130	9130	9130	9130	2
261	20230731	143200	171531600	9130	9130	9130	9130	0
262	20230731	143100	171531600	9130	9130	9130	9130	271
263	20230731	143000	169057370	9120	9120	9120	9120	0
264	20230731	142900	169057370	9120	9120	9120	9120	28
265	20230731	142800	168802010	9120	9120	9120	9120	90
266	20230731	142700	167981210	9120	9120	9120	9120	0
267	20230731	142600	167981210	9120	9120	9120	9120	0
268	20230731	142500	167981210	9120	9120	9120	9120	29
269	20230731	142400	167716730	9120	9120	9120	9120	61
270	20230731	142300	167160410	9120	9120	9120	9120	0
271	20230731	142200	167160410	9120	9120	9120	9120	0
272	20230731	142100	167160410	9120	9120	9120	9120	90
273	20230731	142000	166339610	9120	9120	9120	9120	0
274	20230731	141900	166339610	9120	9120	9120	9120	0
275	20230731	141800	166339610	9120	9120	9120	9120	0
276	20230731	141700	166339610	9120	9120	9120	9120	90
277	20230731	141600	165518810	9120	9120	9120	9120	140
278	20230731	141500	164242010	9120	9120	9120	9120	124
279	20230731	141400	163111130	9130	9130	9130	9130	0
280	20230731	141300	163111130	9130	9130	9130	9130	30
281	20230731	141200	162837230	9130	9130	9130	9130	0
282	20230731	141100	162837230	9130	9130	9130	9130	0
283	20230731	141000	162837230	9130	9130	9130	9130	1
284	20230731	140900	162828100	9140	9140	9140	9140	0
285	20230731	140800	162828100	9140	9140	9140	9140	0
286	20230731	140700	162828100	9140	9140	9140	9140	0
287	20230731	140600	162828100	9140	9140	9140	9140	0
288	20230731	140500	162828100	9140	9140	9140	9140	0
289	20230731	140400	162828100	9140	9140	9140	9140	0
290	20230731	140300	162828100	9140	9140	9140	9140	10
291	20230731	140200	162736700	9150	9150	9150	9150	0
292	20230731	140100	162736700	9150	9150	9150	9150	0
293	20230731	140000	162736700	9150	9150	9150	9150	0
294	20230731	135900	162736700	9150	9150	9150	9150	10
295	20230731	135800	162645200	9150	9150	9150	9150	0
296	20230731	135700	162645200	9150	9150	9150	9150	0
297	20230731	135600	162645200	9150	9150	9150	9150	0
298	20230731	135500	162645200	9150	9150	9150	9150	0
299	20230731	135400	162645200	9150	9140	9150	9140	70
300	20230731	135300	162005300	9140	9140	9140	9140	0
301	20230731	135200	162005300	9140	9130	9140	9130	135
302	20230731	135100	160772300	9130	9130	9130	9130	65
303	20230731	135000	160178850	9120	9120	9120	9120	0
304	20230731	134900	160178850	9120	9120	9120	9120	0
305	20230731	134800	160178850	9120	9120	9120	9120	90
306	20230731	134700	159358050	9120	9120	9120	9120	0
307	20230731	134600	159358050	9120	9130	9130	9120	256
308	20230731	134500	157021330	9130	9130	9130	9130	0
309	20230731	134400	157021330	9130	9110	9130	9110	300
310	20230731	134300	154283050	9110	9110	9110	9110	0
311	20230731	134200	154283050	9110	9110	9110	9110	0
312	20230731	134100	154283050	9110	9110	9110	9110	54
313	20230731	134000	153791110	9110	9110	9110	9110	0
314	20230731	133900	153791110	9110	9110	9110	9110	0
315	20230731	133800	153791110	9110	9110	9110	9110	90
316	20230731	133700	152971210	9110	9110	9110	9110	0
317	20230731	133600	152971210	9110	9110	9110	9110	298
318	20230731	133500	150256430	9100	9100	9100	9100	129
319	20230731	133400	149082530	9100	9100	9100	9100	24
320	20230731	133300	148864130	9100	9100	9100	9100	0
321	20230731	133200	148864130	9100	9100	9100	9100	1
322	20230731	133100	148855030	9100	9100	9100	9100	175
323	20230731	133000	147262530	9100	9100	9100	9100	23
324	20230731	132900	147053230	9100	9100	9100	9100	0
325	20230731	132800	147053230	9100	9100	9100	9100	0
326	20230731	132700	147053230	9100	9100	9100	9100	140
327	20230731	132600	145779230	9100	9100	9100	9100	0
328	20230731	132500	145779230	9100	9100	9100	9100	100
329	20230731	132400	144869230	9100	9100	9100	9100	100
330	20230731	132300	143959230	9110	9110	9110	9110	0
331	20230731	132200	143959230	9110	9110	9110	9110	0
332	20230731	132100	143959230	9110	9110	9110	9110	0
333	20230731	132000	143959230	9110	9110	9110	9110	0
334	20230731	131900	143959230	9110	9110	9110	9110	0
335	20230731	131800	143959230	9110	9110	9110	9110	92
336	20230731	131700	143121110	9110	9110	9110	9110	0
337	20230731	131600	143121110	9110	9110	9110	9110	90
338	20230731	131500	142301210	9110	9110	9110	9110	0
339	20230731	131400	142301210	9110	9110	9110	9110	95
340	20230731	131300	141435760	9110	9110	9110	9110	0
341	20230731	131200	141435760	9110	9100	9110	9100	478
342	20230731	131100	137083180	9110	9110	9110	9110	0
343	20230731	131000	137083180	9110	9110	9110	9110	0
344	20230731	130900	137083180	9110	9110	9110	9110	0
345	20230731	130800	137083180	9110	9110	9110	9110	2
346	20230731	130700	137064960	9110	9110	9110	9110	0
347	20230731	130600	137064960	9110	9110	9110	9110	0
348	20230731	130500	137064960	9110	9110	9110	9110	90
349	20230731	130400	136245060	9110	9110	9110	9110	0
350	20230731	130300	136245060	9110	9110	9110	9110	200
351	20230731	130200	134423060	9110	9110	9110	9110	90
352	20230731	130100	133603160	9110	9110	9110	9110	0
353	20230731	130000	133603160	9110	9110	9110	9110	0
354	20230731	125900	133603160	9110	9110	9110	9110	0
355	20230731	125800	133603160	9110	9110	9110	9110	93
356	20230731	125700	132755930	9120	9120	9120	9120	172
357	20230731	125600	131187290	9110	9110	9110	9110	0
358	20230731	125500	131187290	9110	9110	9110	9110	90
359	20230731	125400	130367390	9110	9110	9110	9110	0
360	20230731	125300	130367390	9110	9110	9110	9110	1
361	20230731	125200	130358280	9110	9110	9110	9110	34
362	20230731	125100	130048540	9110	9110	9110	9110	56
363	20230731	125000	129538380	9110	9110	9110	9110	14
364	20230731	124900	129410840	9110	9110	9110	9110	46
365	20230731	124800	128991780	9110	9110	9110	9110	0
366	20230731	124700	128991780	9110	9110	9110	9110	90
367	20230731	124600	128171880	9110	9110	9110	9110	0
368	20230731	124500	128171880	9110	9110	9110	9110	300
369	20230731	124400	125438880	9120	9120	9120	9120	0
370	20230731	124300	125438880	9120	9120	9120	9120	0
371	20230731	124200	125438880	9120	9120	9120	9120	0
372	20230731	124100	125438880	9120	9120	9120	9120	0
373	20230731	124000	125438880	9120	9120	9120	9120	99
374	20230731	123900	124536000	9120	9120	9120	9120	0
375	20230731	123800	124536000	9120	9120	9120	9120	100
376	20230731	123700	123624000	9120	9120	9120	9120	250
377	20230731	123600	121344000	9120	9120	9120	9120	251
378	20230731	123500	119054880	9120	9120	9120	9120	0
379	20230731	123400	119054880	9120	9120	9120	9120	0
380	20230731	123300	119054880	9120	9120	9120	9120	0
381	20230731	123200	119054880	9120	9120	9120	9120	0
382	20230731	123100	119054880	9120	9120	9120	9120	0
383	20230731	123000	119054880	9120	9120	9120	9120	0
384	20230731	122900	119054880	9120	9120	9120	9120	21
385	20230731	122800	118863360	9120	9120	9120	9120	0
386	20230731	122700	118863360	9120	9120	9120	9120	0
387	20230731	122600	118863360	9120	9120	9120	9120	40
388	20230731	122500	118498560	9120	9120	9120	9120	30
389	20230731	122400	118224960	9120	9120	9120	9120	0
390	20230731	122300	118224960	9120	9120	9120	9120	90
391	20230731	122200	117404160	9120	9120	9120	9120	50
392	20230731	122100	116948160	9130	9130	9130	9130	0
393	20230731	122000	116948160	9130	9130	9130	9130	0
394	20230731	121900	116948160	9130	9130	9130	9130	0
395	20230731	121800	116948160	9130	9130	9130	9130	0
396	20230731	121700	116948160	9130	9130	9130	9130	0
397	20230731	121600	116948160	9130	9130	9130	9130	223
398	20230731	121500	114912170	9120	9120	9120	9120	180
399	20230731	121400	113270570	9110	9110	9110	9110	100
400	20230731	121300	112359570	9120	9120	9120	9120	10
401	20230731	121200	112268370	9120	9120	9120	9120	0
402	20230731	121100	112268370	9120	9120	9120	9120	0
403	20230731	121000	112268370	9120	9120	9120	9120	0
404	20230731	120900	112268370	9120	9120	9120	9120	10
405	20230731	120800	112177170	9130	9130	9130	9130	0
406	20230731	120700	112177170	9130	9130	9130	9130	0
407	20230731	120600	112177170	9130	9130	9130	9130	0
408	20230731	120500	112177170	9130	9130	9130	9130	0
409	20230731	120400	112177170	9130	9130	9130	9130	0
410	20230731	120300	112177170	9130	9130	9130	9130	0
411	20230731	120200	112177170	9130	9130	9130	9130	0
412	20230731	120100	112177170	9130	9130	9130	9130	90
413	20230731	120000	111355470	9130	9130	9130	9130	0
414	20230731	115900	111355470	9130	9130	9130	9130	0
415	20230731	115800	111355470	9130	9120	9130	9120	142
416	20230731	115700	110059430	9120	9120	9120	9120	48
417	20230731	115600	109621670	9120	9120	9120	9120	90
418	20230731	115500	108800870	9120	9120	9120	9120	0
419	20230731	115400	108800870	9120	9120	9120	9120	0
420	20230731	115300	108800870	9120	9120	9120	9120	0
421	20230731	115200	108800870	9120	9120	9120	9120	0
422	20230731	115100	108800870	9120	9120	9120	9120	168
423	20230731	115000	107268710	9120	9120	9120	9120	0
424	20230731	114900	107268710	9120	9120	9120	9120	10
425	20230731	114800	107177510	9120	9120	9120	9120	0
426	20230731	114700	107177510	9120	9120	9120	9120	0
427	20230731	114600	107177510	9120	9120	9120	9120	2
428	20230731	114500	107159270	9120	9120	9120	9120	0
429	20230731	114400	107159270	9120	9120	9120	9120	0
430	20230731	114300	107159270	9120	9120	9120	9120	125
431	20230731	114200	106019270	9120	9120	9120	9120	0
432	20230731	114100	106019270	9120	9130	9130	9120	9
433	20230731	114000	105937150	9140	9140	9140	9140	0
434	20230731	113900	105937150	9140	9140	9140	9140	21
435	20230731	113800	105745210	9140	9140	9140	9140	0
436	20230731	113700	105745210	9140	9140	9140	9140	170
437	20230731	113600	104191410	9140	9140	9140	9140	0
438	20230731	113500	104191410	9140	9140	9140	9140	10
439	20230731	113400	104100010	9140	9140	9140	9140	0
440	20230731	113300	104100010	9140	9140	9140	9140	0
441	20230731	113200	104100010	9140	9140	9140	9140	0
442	20230731	113100	104100010	9140	9140	9140	9140	34
443	20230731	113000	103789250	9130	9130	9130	9130	0
444	20230731	112900	103789250	9130	9130	9130	9130	90
445	20230731	112800	102967550	9130	9130	9130	9130	100
446	20230731	112700	102054550	9140	9140	9140	9140	313
447	20230731	112600	99193730	9140	9140	9140	9140	0
448	20230731	112500	99193730	9140	9140	9140	9140	0
449	20230731	112400	99193730	9140	9140	9140	9140	6
450	20230731	112300	99138890	9140	9140	9140	9140	1
451	20230731	112200	99129750	9140	9140	9140	9140	0
452	20230731	112100	99129750	9140	9140	9140	9140	0
453	20230731	112000	99129750	9140	9140	9140	9140	104
454	20230731	111900	98179190	9140	9140	9140	9140	0
455	20230731	111800	98179190	9140	9140	9140	9140	0
456	20230731	111700	98179190	9140	9140	9140	9140	0
457	20230731	111600	98179190	9140	9140	9140	9140	0
458	20230731	111500	98179190	9140	9140	9140	9140	0
459	20230731	111400	98179190	9140	9140	9140	9140	36
460	20230731	111300	97850150	9140	9140	9140	9140	0
461	20230731	111200	97850150	9140	9140	9140	9140	150
462	20230731	111100	96479150	9140	9140	9140	9140	3
463	20230731	111000	96451730	9160	9160	9160	9160	0
464	20230731	110900	96451730	9160	9160	9160	9160	0
465	20230731	110800	96451730	9160	9150	9160	9150	200
466	20230731	110700	94620730	9150	9150	9150	9150	90
467	20230731	110600	93797230	9150	9130	9150	9120	326
468	20230731	110500	90815240	9140	9140	9140	9140	990
469	20230731	110400	81766640	9130	9130	9130	9130	800
470	20230731	110300	74462640	9130	9130	9130	9130	0
471	20230731	110200	74462640	9130	9130	9130	9130	0
472	20230731	110100	74462640	9130	9130	9130	9130	10
473	20230731	110000	74371340	9130	9130	9130	9130	0
474	20230731	105900	74371340	9130	9130	9130	9130	0
475	20230731	105800	74371340	9130	9130	9130	9130	0
476	20230731	105700	74371340	9130	9130	9130	9130	0
477	20230731	105600	74371340	9130	9120	9130	9120	28
478	20230731	105500	74115970	9100	9100	9100	9100	0
479	20230731	105400	74115970	9100	9100	9100	9100	0
480	20230731	105300	74115970	9100	9100	9100	9100	90
481	20230731	105200	73296970	9100	9100	9100	9100	1
482	20230731	105100	73287870	9120	9100	9120	9100	692
483	20230731	105000	66987510	9120	9120	9120	9120	0
484	20230731	104900	66987510	9120	9120	9120	9120	0
485	20230731	104800	66987510	9120	9120	9120	9120	0
486	20230731	104700	66987510	9120	9100	9120	9100	51
487	20230731	104600	66523390	9100	9100	9100	9100	46
488	20230731	104500	66104790	9100	9120	9120	9100	56
489	20230731	104400	65595150	9120	9120	9120	9120	0
490	20230731	104300	65595150	9120	9120	9120	9120	1
491	20230731	104200	65586030	9090	9090	9090	9090	90
492	20230731	104100	64767930	9090	9090	9090	9090	0
493	20230731	104000	64767930	9090	9090	9090	9090	0
494	20230731	103900	64767930	9090	9090	9090	9090	0
495	20230731	103800	64767930	9090	9090	9090	9090	1090
496	20230731	103700	54859830	9090	9090	9090	9090	0
497	20230731	103600	54859830	9090	9090	9090	9090	0
498	20230731	103500	54859830	9090	9100	9100	9090	90
499	20230731	103400	54041690	9090	9090	9090	9090	0
500	20230731	103300	54041690	9090	9090	9090	9090	0
501	20230731	103200	54041690	9090	9090	9090	9090	0
502	20230731	103100	54041690	9090	9090	9090	9090	90
503	20230731	103000	53223590	9090	9090	9090	9090	0
504	20230731	102900	53223590	9090	9100	9100	9090	580
505	20230731	102800	47946860	9120	9120	9120	9120	96
506	20230731	102700	47071340	9120	9110	9120	9110	16
507	20230731	102600	46925570	9110	9110	9110	9110	272
508	20230731	102500	44447650	9130	9130	9130	9130	1
509	20230731	102400	44438520	9130	9130	9130	9130	0
510	20230731	102300	44438520	9130	9130	9130	9130	0
511	20230731	102200	44438520	9130	9130	9130	9130	0
512	20230731	102100	44438520	9130	9130	9130	9130	0
513	20230731	102000	44438520	9130	9130	9130	9130	0
514	20230731	101900	44438520	9130	9130	9130	9130	0
515	20230731	101800	44438520	9130	9130	9130	9130	0
516	20230731	101700	44438520	9130	9130	9130	9130	0
517	20230731	101600	44438520	9130	9130	9130	9130	0
518	20230731	101500	44438520	9130	9130	9130	9130	0
519	20230731	101400	44438520	9130	9130	9130	9130	0
520	20230731	101300	44438520	9130	9130	9130	9130	0
521	20230731	101200	44438520	9130	9130	9130	9130	0
522	20230731	101100	44438520	9130	9130	9130	9130	0
523	20230731	101000	44438520	9130	9130	9130	9130	0
524	20230731	100900	44438520	9130	9130	9130	9130	460
525	20230731	100800	40238720	9110	9110	9110	9110	97
526	20230731	100700	39355050	9140	9140	9140	9140	0
527	20230731	100600	39355050	9140	9110	9140	9110	10
528	20230731	100500	39263920	9140	9140	9140	9140	0
529	20230731	100400	39263920	9140	9140	9140	9140	0
530	20230731	100300	39263920	9140	9140	9140	9140	0
531	20230731	100200	39263920	9140	9140	9140	9140	0
532	20230731	100100	39263920	9140	9140	9140	9140	0
533	20230731	100000	39263920	9140	9140	9140	9140	0
534	20230731	095900	39263920	9140	9140	9140	9140	0
535	20230731	095800	39263920	9140	9140	9140	9140	0
536	20230731	095700	39263920	9140	9140	9140	9140	0
537	20230731	095600	39263920	9140	9140	9140	9140	3
538	20230731	095500	39236500	9140	9140	9140	9140	0
539	20230731	095400	39236500	9140	9140	9140	9140	0
540	20230731	095300	39236500	9140	9140	9140	9140	0
541	20230731	095200	39236500	9140	9140	9140	9140	0
542	20230731	095100	39236500	9140	9140	9140	9140	1
543	20230731	095000	39227360	9100	9100	9100	9100	37
544	20230731	094900	38890660	9140	9140	9140	9140	0
545	20230731	094800	38890660	9140	9140	9140	9140	0
546	20230731	094700	38890660	9140	9090	9140	9090	101
547	20230731	094600	37972520	9140	9140	9140	9140	0
548	20230731	094500	37972520	9140	9080	9140	9080	4
549	20230731	094400	37936140	9140	9140	9140	9140	4
550	20230731	094300	37899580	9140	9140	9140	9140	0
551	20230731	094200	37899580	9140	9140	9140	9140	1
552	20230731	094100	37890440	9140	9080	9140	9070	480
553	20230731	094000	33514040	9070	9100	9100	9070	1562
554	20230731	093900	19342360	9120	9120	9120	9120	1
555	20230731	093800	19333240	9120	9120	9120	9120	9
556	20230731	093700	19251160	9120	9120	9120	9120	11
557	20230731	093600	19150840	9120	9120	9120	9120	4
558	20230731	093500	19114360	9130	9130	9130	9130	0
559	20230731	093400	19114360	9130	9130	9130	9130	1
560	20230731	093300	19105230	9140	9140	9140	9140	0
561	20230731	093200	19105230	9140	9140	9140	9140	0
562	20230731	093100	19105230	9140	9140	9140	9140	0
563	20230731	093000	19105230	9140	9140	9140	9140	0
564	20230731	092900	19105230	9140	9140	9140	9140	0
565	20230731	092800	19105230	9140	9140	9140	9140	12
566	20230731	092700	18995550	9140	9120	9140	9120	253
567	20230731	092600	16688170	9120	9120	9120	9120	1
568	20230731	092500	16679050	9120	9120	9120	9120	1
569	20230731	092400	16669930	9120	9120	9120	9120	41
570	20230731	092300	16296010	9120	9120	9120	9120	0
571	20230731	092200	16296010	9120	9120	9120	9120	1
572	20230731	092100	16286890	9070	9070	9070	9070	0
573	20230731	092000	16286890	9070	9080	9080	9070	90
574	20230731	091900	15470580	9070	9070	9070	9070	1
575	20230731	091800	15461510	9070	9080	9080	9070	106
576	20230731	091700	14499840	9070	9070	9070	9070	251
577	20230731	091600	12223270	9070	9070	9070	9070	4
578	20230731	091500	12186990	9080	9080	9080	9080	0
579	20230731	091400	12186990	9080	9130	9130	9080	909
580	20230731	091300	3904750	9140	9140	9140	9140	36
581	20230731	091200	3575710	9190	9190	9190	9190	0
582	20230731	091100	3575710	9190	9190	9190	9190	1
583	20230731	091000	3566520	9190	9190	9190	9190	1
584	20230731	090900	3557330	9130	9140	9140	9130	100
585	20230731	090800	2643770	9130	9130	9130	9130	0
586	20230731	090700	2643770	9130	9130	9130	9130	0
587	20230731	090600	2643770	9130	9140	9140	9130	100
588	20230731	090500	1729800	9200	9200	9200	9200	0
589	20230731	090400	1729800	9200	9200	9200	9200	0
590	20230731	090300	1729800	9200	9200	9200	9200	0
591	20230731	090200	1729800	9200	9200	9200	9200	39
592	20230731	090100	1371000	9140	9140	9140	9140	50
593	20230731	090000	914000	9140	9140	9140	9140	100