KissMeData/017650/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	185700	52401100	8850	8850	8850	8850	54
3	20230731	185600	52401100	8850	8850	8850	8850	0
4	20230731	185500	52401100	8850	8850	8850	8850	0
5	20230731	185400	52401100	8850	8850	8850	8850	0
6	20230731	185300	52401100	8850	8850	8850	8850	0
7	20230731	185200	52401100	8850	8850	8850	8850	0
8	20230731	185100	52401100	8850	8850	8850	8850	0
9	20230731	185000	52401100	8850	8850	8850	8850	0
10	20230731	184900	52401100	8850	8850	8850	8850	0
11	20230731	184800	52401100	8850	8850	8850	8850	0
12	20230731	184700	52401100	8850	8850	8850	8850	0
13	20230731	184600	52401100	8850	8850	8850	8850	0
14	20230731	184500	52401100	8850	8850	8850	8850	0
15	20230731	184400	52401100	8850	8850	8850	8850	0
16	20230731	184300	52401100	8850	8850	8850	8850	0
17	20230731	184200	52401100	8850	8850	8850	8850	0
18	20230731	184100	52401100	8850	8850	8850	8850	0
19	20230731	184000	52401100	8850	8850	8850	8850	0
20	20230731	183900	52401100	8850	8850	8850	8850	0
21	20230731	183800	52401100	8850	8850	8850	8850	0
22	20230731	183700	52401100	8850	8850	8850	8850	0
23	20230731	183600	52401100	8850	8850	8850	8850	0
24	20230731	183500	52401100	8850	8850	8850	8850	0
25	20230731	183400	52401100	8850	8850	8850	8850	0
26	20230731	183300	52401100	8850	8850	8850	8850	0
27	20230731	183200	52401100	8850	8850	8850	8850	0
28	20230731	183100	52401100	8850	8850	8850	8850	0
29	20230731	183000	52401100	8850	8850	8850	8850	0
30	20230731	182900	52401100	8850	8850	8850	8850	0
31	20230731	182800	52401100	8850	8850	8850	8850	0
32	20230731	182700	52401100	8850	8850	8850	8850	54
33	20230731	182600	52401100	8850	8850	8850	8850	0
34	20230731	182500	52401100	8850	8850	8850	8850	0
35	20230731	182400	52401100	8850	8850	8850	8850	0
36	20230731	182300	52401100	8850	8850	8850	8850	0
37	20230731	182200	52401100	8850	8850	8850	8850	0
38	20230731	182100	52401100	8850	8850	8850	8850	0
39	20230731	182000	52401100	8850	8850	8850	8850	0
40	20230731	181900	52401100	8850	8850	8850	8850	0
41	20230731	181800	52401100	8850	8850	8850	8850	0
42	20230731	181700	52401100	8850	8850	8850	8850	0
43	20230731	181600	52401100	8850	8850	8850	8850	0
44	20230731	181500	52401100	8850	8850	8850	8850	0
45	20230731	181400	52401100	8850	8850	8850	8850	0
46	20230731	181300	52401100	8850	8850	8850	8850	0
47	20230731	181200	52401100	8850	8850	8850	8850	0
48	20230731	181100	52401100	8850	8850	8850	8850	0
49	20230731	181000	52401100	8850	8850	8850	8850	0
50	20230731	180900	52401100	8850	8850	8850	8850	0
51	20230731	180800	52401100	8850	8850	8850	8850	0
52	20230731	180700	52401100	8850	8850	8850	8850	0
53	20230731	180600	52401100	8850	8850	8850	8850	0
54	20230731	180500	52401100	8850	8850	8850	8850	0
55	20230731	180400	52401100	8850	8850	8850	8850	0
56	20230731	180300	52401100	8850	8850	8850	8850	0
57	20230731	180200	52401100	8850	8850	8850	8850	0
58	20230731	180100	52401100	8850	8850	8850	8850	0
59	20230731	180000	52401100	8850	8850	8850	8850	0
60	20230731	175900	52401100	8850	8850	8850	8850	0
61	20230731	175800	52401100	8850	8850	8850	8850	0
62	20230731	175700	52401100	8850	8850	8850	8850	54
63	20230731	175600	52401100	8850	8850	8850	8850	0
64	20230731	175500	52401100	8850	8850	8850	8850	0
65	20230731	175400	52401100	8850	8850	8850	8850	0
66	20230731	175300	52401100	8850	8850	8850	8850	0
67	20230731	175200	52401100	8850	8850	8850	8850	0
68	20230731	175100	52401100	8850	8850	8850	8850	0
69	20230731	175000	52401100	8850	8850	8850	8850	0
70	20230731	174900	52401100	8850	8850	8850	8850	0
71	20230731	174800	52401100	8850	8850	8850	8850	0
72	20230731	174700	52401100	8850	8850	8850	8850	0
73	20230731	174600	52401100	8850	8850	8850	8850	0
74	20230731	174500	52401100	8850	8850	8850	8850	0
75	20230731	174400	52401100	8850	8850	8850	8850	0
76	20230731	174300	52401100	8850	8850	8850	8850	0
77	20230731	174200	52401100	8850	8850	8850	8850	0
78	20230731	174100	52401100	8850	8850	8850	8850	0
79	20230731	174000	52401100	8850	8850	8850	8850	0
80	20230731	173900	52401100	8850	8850	8850	8850	0
81	20230731	173800	52401100	8850	8850	8850	8850	0
82	20230731	173700	52401100	8850	8850	8850	8850	0
83	20230731	173600	52401100	8850	8850	8850	8850	0
84	20230731	173500	52401100	8850	8850	8850	8850	0
85	20230731	173400	52401100	8850	8850	8850	8850	0
86	20230731	173300	52401100	8850	8850	8850	8850	0
87	20230731	173200	52401100	8850	8850	8850	8850	0
88	20230731	173100	52401100	8850	8850	8850	8850	0
89	20230731	173000	52401100	8850	8850	8850	8850	0
90	20230731	172900	52401100	8850	8850	8850	8850	0
91	20230731	172800	52401100	8850	8850	8850	8850	0
92	20230731	172700	52401100	8850	8850	8850	8850	54
93	20230731	172600	52401100	8850	8850	8850	8850	0
94	20230731	172500	52401100	8850	8850	8850	8850	0
95	20230731	172400	52401100	8850	8850	8850	8850	0
96	20230731	172300	52401100	8850	8850	8850	8850	0
97	20230731	172200	52401100	8850	8850	8850	8850	0
98	20230731	172100	52401100	8850	8850	8850	8850	0
99	20230731	172000	52401100	8850	8850	8850	8850	0
100	20230731	171900	52401100	8850	8850	8850	8850	0
101	20230731	171800	52401100	8850	8850	8850	8850	0
102	20230731	171700	52401100	8850	8850	8850	8850	0
103	20230731	171600	52401100	8850	8850	8850	8850	0
104	20230731	171500	52401100	8850	8850	8850	8850	0
105	20230731	171400	52401100	8850	8850	8850	8850	0
106	20230731	171300	52401100	8850	8850	8850	8850	0
107	20230731	171200	52401100	8850	8850	8850	8850	0
108	20230731	171100	52401100	8850	8850	8850	8850	0
109	20230731	171000	52401100	8850	8850	8850	8850	0
110	20230731	170900	52401100	8850	8850	8850	8850	0
111	20230731	170800	52401100	8850	8850	8850	8850	0
112	20230731	170700	52401100	8850	8850	8850	8850	0
113	20230731	170600	52401100	8850	8850	8850	8850	0
114	20230731	170500	52401100	8850	8850	8850	8850	0
115	20230731	170400	52401100	8850	8850	8850	8850	0
116	20230731	170300	52401100	8850	8850	8850	8850	0
117	20230731	170200	52401100	8850	8850	8850	8850	0
118	20230731	170100	52401100	8850	8850	8850	8850	0
119	20230731	170000	52401100	8850	8850	8850	8850	0
120	20230731	165900	52401100	8850	8850	8850	8850	0
121	20230731	165800	52401100	8850	8850	8850	8850	0
122	20230731	165700	52401100	8850	8850	8850	8850	54
123	20230731	165600	52401100	8850	8850	8850	8850	0
124	20230731	165500	52401100	8850	8850	8850	8850	0
125	20230731	165400	52401100	8850	8850	8850	8850	0
126	20230731	165300	52401100	8850	8850	8850	8850	0
127	20230731	165200	52401100	8850	8850	8850	8850	0
128	20230731	165100	52401100	8850	8850	8850	8850	0
129	20230731	165000	52401100	8850	8850	8850	8850	0
130	20230731	164900	52401100	8850	8850	8850	8850	0
131	20230731	164800	52401100	8850	8850	8850	8850	0
132	20230731	164700	52401100	8850	8850	8850	8850	0
133	20230731	164600	52401100	8850	8850	8850	8850	0
134	20230731	164500	52401100	8850	8850	8850	8850	0
135	20230731	164400	52401100	8850	8850	8850	8850	0
136	20230731	164300	52401100	8850	8850	8850	8850	0
137	20230731	164200	52401100	8850	8850	8850	8850	0
138	20230731	164100	52401100	8850	8850	8850	8850	0
139	20230731	164000	52401100	8850	8850	8850	8850	0
140	20230731	163900	52401100	8850	8850	8850	8850	0
141	20230731	163800	52401100	8850	8850	8850	8850	0
142	20230731	163700	52401100	8850	8850	8850	8850	0
143	20230731	163600	52401100	8850	8850	8850	8850	0
144	20230731	163500	52401100	8850	8850	8850	8850	0
145	20230731	163400	52401100	8850	8850	8850	8850	0
146	20230731	163300	52401100	8850	8850	8850	8850	0
147	20230731	163200	52401100	8850	8850	8850	8850	0
148	20230731	163100	52401100	8850	8850	8850	8850	0
149	20230731	163000	52401100	8850	8850	8850	8850	0
150	20230731	162900	52401100	8850	8850	8850	8850	0
151	20230731	162800	52401100	8850	8850	8850	8850	0
152	20230731	162700	52401100	8850	8850	8850	8850	54
153	20230731	162600	52401100	8850	8850	8850	8850	0
154	20230731	162500	52401100	8850	8850	8850	8850	0
155	20230731	162400	52401100	8850	8850	8850	8850	0
156	20230731	162300	52401100	8850	8850	8850	8850	0
157	20230731	162200	52401100	8850	8850	8850	8850	0
158	20230731	162100	52401100	8850	8850	8850	8850	0
159	20230731	162000	52401100	8850	8850	8850	8850	0
160	20230731	161900	52401100	8850	8850	8850	8850	0
161	20230731	161800	52401100	8850	8850	8850	8850	0
162	20230731	161700	52401100	8850	8850	8850	8850	0
163	20230731	161600	52401100	8850	8850	8850	8850	0
164	20230731	161500	52401100	8850	8850	8850	8850	0
165	20230731	161400	52401100	8850	8850	8850	8850	0
166	20230731	161300	52401100	8850	8850	8850	8850	0
167	20230731	161200	52401100	8850	8850	8850	8850	0
168	20230731	161100	52401100	8850	8850	8850	8850	0
169	20230731	161000	52401100	8850	8850	8850	8850	0
170	20230731	160900	52401100	8850	8850	8850	8850	0
171	20230731	160800	52401100	8850	8850	8850	8850	0
172	20230731	160700	52401100	8850	8850	8850	8850	0
173	20230731	160600	52401100	8850	8850	8850	8850	0
174	20230731	160500	52401100	8850	8850	8850	8850	0
175	20230731	160400	52401100	8850	8850	8850	8850	0
176	20230731	160300	52401100	8850	8850	8850	8850	0
177	20230731	160200	52401100	8850	8850	8850	8850	0
178	20230731	160100	52401100	8850	8850	8850	8850	0
179	20230731	160000	52401100	8850	8850	8850	8850	0
180	20230731	155900	52401100	8850	8850	8850	8850	0
181	20230731	155800	52401100	8850	8850	8850	8850	0
182	20230731	155700	52401100	8850	8850	8850	8850	54
183	20230731	155600	52401100	8850	8850	8850	8850	0
184	20230731	155500	52401100	8850	8850	8850	8850	0
185	20230731	155400	52401100	8850	8850	8850	8850	0
186	20230731	155300	52401100	8850	8850	8850	8850	0
187	20230731	155200	52401100	8850	8850	8850	8850	0
188	20230731	155100	52401100	8850	8850	8850	8850	0
189	20230731	155000	52401100	8850	8850	8850	8850	0
190	20230731	154900	52401100	8850	8850	8850	8850	0
191	20230731	154800	52401100	8850	8850	8850	8850	0
192	20230731	154700	52401100	8850	8850	8850	8850	0
193	20230731	154600	52401100	8850	8850	8850	8850	0
194	20230731	154500	52401100	8850	8850	8850	8850	0
195	20230731	154400	52401100	8850	8850	8850	8850	0
196	20230731	154300	52401100	8850	8850	8850	8850	0
197	20230731	154200	52401100	8850	8850	8850	8850	0
198	20230731	154100	52401100	8850	8850	8850	8850	0
199	20230731	154000	52401100	8850	8850	8850	8850	0
200	20230731	153900	52401100	8850	8850	8850	8850	0
201	20230731	153800	52401100	8850	8850	8850	8850	0
202	20230731	153700	52401100	8850	8850	8850	8850	0
203	20230731	153600	52401100	8850	8850	8850	8850	0
204	20230731	153500	52401100	8850	8850	8850	8850	0
205	20230731	153400	52401100	8850	8850	8850	8850	0
206	20230731	153300	52401100	8850	8850	8850	8850	0
207	20230731	153200	52401100	8850	8850	8850	8850	0
208	20230731	153100	52401100	8850	8850	8850	8850	0
209	20230731	153000	52401100	8850	8850	8850	8850	54
210	20230731	152900	51923200	8840	8840	8840	8840	0
211	20230731	152800	51923200	8840	8840	8840	8840	0
212	20230731	152700	51923200	8840	8840	8840	8840	0
213	20230731	152600	51923200	8840	8840	8840	8840	0
214	20230731	152500	51923200	8840	8840	8840	8840	0
215	20230731	152400	51923200	8840	8840	8840	8840	0
216	20230731	152300	51923200	8840	8840	8840	8840	0
217	20230731	152200	51923200	8840	8840	8840	8840	0
218	20230731	152100	51923200	8840	8840	8840	8840	0
219	20230731	152000	51923200	8840	8840	8840	8840	0
220	20230731	151900	51923200	8840	8840	8840	8840	56
221	20230731	151800	51428160	8840	8840	8840	8840	40
222	20230731	151700	51074560	8850	8850	8850	8850	37
223	20230731	151600	50747110	8850	8860	8860	8850	7
224	20230731	151500	50685120	8860	8860	8860	8860	0
225	20230731	151400	50685120	8860	8860	8860	8860	0
226	20230731	151300	50685120	8860	8860	8860	8860	0
227	20230731	151200	50685120	8860	8860	8860	8860	2
228	20230731	151100	50667400	8870	8870	8870	8870	0
229	20230731	151000	50667400	8870	8870	8870	8870	0
230	20230731	150900	50667400	8870	8870	8870	8870	1
231	20230731	150800	50658530	8870	8870	8870	8870	0
232	20230731	150700	50658530	8870	8870	8870	8870	675
233	20230731	150600	44671280	8860	8860	8860	8860	1
234	20230731	150500	44662420	8860	8860	8860	8860	0
235	20230731	150400	44662420	8860	8860	8860	8860	0
236	20230731	150300	44662420	8860	8860	8860	8860	0
237	20230731	150200	44662420	8860	8860	8860	8860	0
238	20230731	150100	44662420	8860	8860	8860	8860	0
239	20230731	150000	44662420	8860	8860	8860	8860	0
240	20230731	145900	44662420	8860	8860	8860	8860	0
241	20230731	145800	44662420	8860	8860	8860	8860	0
242	20230731	145700	44662420	8860	8860	8860	8860	75
243	20230731	145600	43997920	8860	8860	8860	8860	0
244	20230731	145500	43997920	8860	8860	8860	8860	0
245	20230731	145400	43997920	8860	8860	8860	8860	0
246	20230731	145300	43997920	8860	8860	8860	8860	0
247	20230731	145200	43997920	8860	8860	8860	8860	0
248	20230731	145100	43997920	8860	8860	8860	8860	0
249	20230731	145000	43997920	8860	8860	8860	8860	0
250	20230731	144900	43997920	8860	8860	8860	8860	0
251	20230731	144800	43997920	8860	8860	8860	8860	30
252	20230731	144700	43732120	8860	8860	8860	8860	0
253	20230731	144600	43732120	8860	8860	8860	8860	0
254	20230731	144500	43732120	8860	8860	8860	8860	0
255	20230731	144400	43732120	8860	8860	8860	8860	0
256	20230731	144300	43732120	8860	8860	8860	8860	0
257	20230731	144200	43732120	8860	8860	8860	8860	0
258	20230731	144100	43732120	8860	8860	8860	8860	0
259	20230731	144000	43732120	8860	8860	8860	8860	0
260	20230731	143900	43732120	8860	8860	8860	8860	0
261	20230731	143800	43732120	8860	8860	8860	8860	0
262	20230731	143700	43732120	8860	8860	8860	8860	0
263	20230731	143600	43732120	8860	8860	8860	8860	20
264	20230731	143500	43554920	8870	8870	8870	8870	0
265	20230731	143400	43554920	8870	8870	8870	8870	0
266	20230731	143300	43554920	8870	8870	8870	8870	0
267	20230731	143200	43554920	8870	8870	8870	8870	0
268	20230731	143100	43554920	8870	8870	8870	8870	0
269	20230731	143000	43554920	8870	8870	8870	8870	112
270	20230731	142900	42561480	8860	8860	8860	8860	0
271	20230731	142800	42561480	8860	8860	8860	8860	0
272	20230731	142700	42561480	8860	8860	8860	8860	0
273	20230731	142600	42561480	8860	8860	8860	8860	0
274	20230731	142500	42561480	8860	8860	8860	8860	0
275	20230731	142400	42561480	8860	8860	8860	8860	0
276	20230731	142300	42561480	8860	8860	8860	8860	0
277	20230731	142200	42561480	8860	8860	8860	8860	100
278	20230731	142100	41675480	8860	8860	8860	8860	0
279	20230731	142000	41675480	8860	8860	8860	8860	0
280	20230731	141900	41675480	8860	8860	8860	8860	0
281	20230731	141800	41675480	8860	8860	8860	8860	2
282	20230731	141700	41657760	8870	8870	8870	8870	0
283	20230731	141600	41657760	8870	8870	8870	8870	0
284	20230731	141500	41657760	8870	8870	8870	8870	0
285	20230731	141400	41657760	8870	8870	8870	8870	0
286	20230731	141300	41657760	8870	8870	8870	8870	0
287	20230731	141200	41657760	8870	8870	8870	8870	0
288	20230731	141100	41657760	8870	8870	8870	8870	111
289	20230731	141000	40673190	8870	8870	8870	8870	0
290	20230731	140900	40673190	8870	8870	8870	8870	0
291	20230731	140800	40673190	8870	8870	8870	8870	0
292	20230731	140700	40673190	8870	8870	8870	8870	0
293	20230731	140600	40673190	8870	8870	8870	8870	1
294	20230731	140500	40664320	8880	8880	8880	8880	0
295	20230731	140400	40664320	8880	8880	8880	8880	0
296	20230731	140300	40664320	8880	8880	8880	8880	10
297	20230731	140200	40575520	8880	8880	8880	8880	0
298	20230731	140100	40575520	8880	8880	8880	8880	0
299	20230731	140000	40575520	8880	8880	8880	8880	0
300	20230731	135900	40575520	8880	8880	8880	8880	0
301	20230731	135800	40575520	8880	8880	8880	8880	0
302	20230731	135700	40575520	8880	8880	8880	8880	0
303	20230731	135600	40575520	8880	8880	8880	8880	0
304	20230731	135500	40575520	8880	8880	8880	8880	2
305	20230731	135400	40557760	8870	8870	8870	8870	1
306	20230731	135300	40548890	8880	8880	8880	8880	1
307	20230731	135200	40540010	8870	8870	8870	8870	0
308	20230731	135100	40540010	8870	8870	8870	8870	0
309	20230731	135000	40540010	8870	8870	8870	8870	0
310	20230731	134900	40540010	8870	8870	8870	8870	0
311	20230731	134800	40540010	8870	8870	8870	8870	0
312	20230731	134700	40540010	8870	8870	8870	8870	0
313	20230731	134600	40540010	8870	8870	8870	8870	0
314	20230731	134500	40540010	8870	8870	8870	8870	0
315	20230731	134400	40540010	8870	8870	8870	8870	0
316	20230731	134300	40540010	8870	8870	8870	8870	0
317	20230731	134200	40540010	8870	8870	8870	8870	0
318	20230731	134100	40540010	8870	8870	8870	8870	1
319	20230731	134000	40531140	8870	8870	8870	8870	1
320	20230731	133900	40522270	8880	8880	8880	8880	0
321	20230731	133800	40522270	8880	8880	8880	8880	0
322	20230731	133700	40522270	8880	8880	8880	8880	0
323	20230731	133600	40522270	8880	8880	8880	8880	0
324	20230731	133500	40522270	8880	8880	8880	8880	0
325	20230731	133400	40522270	8880	8880	8880	8880	5
326	20230731	133300	40477870	8880	8880	8880	8880	0
327	20230731	133200	40477870	8880	8880	8880	8880	0
328	20230731	133100	40477870	8880	8880	8880	8880	0
329	20230731	133000	40477870	8880	8880	8880	8880	57
330	20230731	132900	39971710	8890	8890	8890	8890	5
331	20230731	132800	39927260	8900	8900	8900	8900	0
332	20230731	132700	39927260	8900	8900	8900	8900	0
333	20230731	132600	39927260	8900	8900	8900	8900	0
334	20230731	132500	39927260	8900	8900	8900	8900	0
335	20230731	132400	39927260	8900	8900	8900	8900	0
336	20230731	132300	39927260	8900	8900	8900	8900	0
337	20230731	132200	39927260	8900	8900	8900	8900	4
338	20230731	132100	39891660	8900	8900	8900	8900	0
339	20230731	132000	39891660	8900	8900	8900	8900	0
340	20230731	131900	39891660	8900	8900	8900	8900	0
341	20230731	131800	39891660	8900	8900	8900	8900	0
342	20230731	131700	39891660	8900	8900	8900	8900	2
343	20230731	131600	39873860	8900	8900	8900	8900	57
344	20230731	131500	39366560	8900	8900	8900	8900	0
345	20230731	131400	39366560	8900	8900	8900	8900	45
346	20230731	131300	38966060	8900	8900	8900	8900	0
347	20230731	131200	38966060	8900	8900	8900	8900	0
348	20230731	131100	38966060	8900	8900	8900	8900	0
349	20230731	131000	38966060	8900	8900	8900	8900	0
350	20230731	130900	38966060	8900	8900	8900	8900	39
351	20230731	130800	38618960	8910	8910	8910	8910	0
352	20230731	130700	38618960	8910	8910	8910	8910	15
353	20230731	130600	38485310	8910	8910	8910	8910	0
354	20230731	130500	38485310	8910	8910	8910	8910	0
355	20230731	130400	38485310	8910	8910	8910	8910	0
356	20230731	130300	38485310	8910	8910	8910	8910	0
357	20230731	130200	38485310	8910	8910	8910	8910	0
358	20230731	130100	38485310	8910	8910	8910	8910	0
359	20230731	130000	38485310	8910	8910	8910	8910	0
360	20230731	125900	38485310	8910	8910	8910	8910	0
361	20230731	125800	38485310	8910	8910	8910	8910	0
362	20230731	125700	38485310	8910	8910	8910	8910	0
363	20230731	125600	38485310	8910	8910	8910	8910	0
364	20230731	125500	38485310	8910	8910	8910	8910	0
365	20230731	125400	38485310	8910	8910	8910	8910	4
366	20230731	125300	38449670	8900	8900	8900	8900	0
367	20230731	125200	38449670	8900	8900	8900	8900	0
368	20230731	125100	38449670	8900	8900	8900	8900	0
369	20230731	125000	38449670	8900	8900	8900	8900	0
370	20230731	124900	38449670	8900	8900	8900	8900	0
371	20230731	124800	38449670	8900	8900	8900	8900	27
372	20230731	124700	38209370	8910	8910	8910	8910	0
373	20230731	124600	38209370	8910	8910	8910	8910	0
374	20230731	124500	38209370	8910	8910	8910	8910	0
375	20230731	124400	38209370	8910	8910	8910	8910	0
376	20230731	124300	38209370	8910	8910	8910	8910	0
377	20230731	124200	38209370	8910	8910	8910	8910	0
378	20230731	124100	38209370	8910	8910	8910	8910	0
379	20230731	124000	38209370	8910	8910	8910	8910	0
380	20230731	123900	38209370	8910	8910	8910	8910	0
381	20230731	123800	38209370	8910	8910	8910	8910	0
382	20230731	123700	38209370	8910	8910	8910	8910	0
383	20230731	123600	38209370	8910	8910	8910	8910	0
384	20230731	123500	38209370	8910	8910	8910	8910	0
385	20230731	123400	38209370	8910	8910	8910	8910	0
386	20230731	123300	38209370	8910	8910	8910	8910	0
387	20230731	123200	38209370	8910	8910	8910	8910	0
388	20230731	123100	38209370	8910	8910	8910	8910	0
389	20230731	123000	38209370	8910	8910	8910	8910	0
390	20230731	122900	38209370	8910	8910	8910	8910	0
391	20230731	122800	38209370	8910	8910	8910	8910	0
392	20230731	122700	38209370	8910	8910	8910	8910	0
393	20230731	122600	38209370	8910	8910	8910	8910	0
394	20230731	122500	38209370	8910	8910	8910	8910	0
395	20230731	122400	38209370	8910	8910	8910	8910	0
396	20230731	122300	38209370	8910	8910	8910	8910	0
397	20230731	122200	38209370	8910	8910	8910	8910	0
398	20230731	122100	38209370	8910	8910	8910	8910	0
399	20230731	122000	38209370	8910	8910	8910	8910	0
400	20230731	121900	38209370	8910	8910	8910	8910	0
401	20230731	121800	38209370	8910	8910	8910	8910	0
402	20230731	121700	38209370	8910	8910	8910	8910	0
403	20230731	121600	38209370	8910	8910	8910	8910	0
404	20230731	121500	38209370	8910	8910	8910	8910	0
405	20230731	121400	38209370	8910	8910	8910	8910	0
406	20230731	121300	38209370	8910	8910	8910	8910	0
407	20230731	121200	38209370	8910	8910	8910	8910	0
408	20230731	121100	38209370	8910	8910	8910	8910	0
409	20230731	121000	38209370	8910	8910	8910	8910	0
410	20230731	120900	38209370	8910	8910	8910	8910	0
411	20230731	120800	38209370	8910	8910	8910	8910	0
412	20230731	120700	38209370	8910	8910	8910	8910	0
413	20230731	120600	38209370	8910	8910	8910	8910	0
414	20230731	120500	38209370	8910	8910	8910	8910	0
415	20230731	120400	38209370	8910	8910	8910	8910	0
416	20230731	120300	38209370	8910	8910	8910	8910	0
417	20230731	120200	38209370	8910	8910	8910	8910	0
418	20230731	120100	38209370	8910	8910	8910	8910	0
419	20230731	120000	38209370	8910	8890	8910	8890	2
420	20230731	115900	38191570	8900	8900	8900	8900	0
421	20230731	115800	38191570	8900	8900	8900	8900	0
422	20230731	115700	38191570	8900	8900	8900	8900	0
423	20230731	115600	38191570	8900	8900	8900	8900	0
424	20230731	115500	38191570	8900	8900	8900	8900	0
425	20230731	115400	38191570	8900	8900	8900	8900	0
426	20230731	115300	38191570	8900	8910	8910	8840	303
427	20230731	115200	35501110	8920	8920	8920	8920	0
428	20230731	115100	35501110	8920	8920	8920	8920	0
429	20230731	115000	35501110	8920	8920	8920	8920	0
430	20230731	114900	35501110	8920	8920	8920	8920	0
431	20230731	114800	35501110	8920	8920	8920	8920	0
432	20230731	114700	35501110	8920	8920	8920	8920	71
433	20230731	114600	34867790	8980	8980	8980	8980	0
434	20230731	114500	34867790	8980	8980	8980	8980	0
435	20230731	114400	34867790	8980	8980	8980	8980	0
436	20230731	114300	34867790	8980	8980	8980	8980	0
437	20230731	114200	34867790	8980	8980	8980	8980	0
438	20230731	114100	34867790	8980	8980	8980	8980	0
439	20230731	114000	34867790	8980	8980	8980	8980	0
440	20230731	113900	34867790	8980	8980	8980	8980	0
441	20230731	113800	34867790	8980	8980	8980	8980	0
442	20230731	113700	34867790	8980	8980	8980	8980	0
443	20230731	113600	34867790	8980	8980	8980	8980	0
444	20230731	113500	34867790	8980	8980	8980	8980	0
445	20230731	113400	34867790	8980	8980	8980	8980	0
446	20230731	113300	34867790	8980	8980	8980	8980	0
447	20230731	113200	34867790	8980	8980	8980	8980	0
448	20230731	113100	34867790	8980	8920	8980	8920	330
449	20230731	113000	31924130	8900	8900	8900	8900	182
450	20230731	112900	30304330	8900	8900	8900	8900	47
451	20230731	112800	29886030	8900	8900	8900	8900	0
452	20230731	112700	29886030	8900	8900	8900	8900	0
453	20230731	112600	29886030	8900	8900	8900	8900	0
454	20230731	112500	29886030	8900	8900	8900	8900	0
455	20230731	112400	29886030	8900	8900	8900	8900	0
456	20230731	112300	29886030	8900	8900	8900	8900	58
457	20230731	112200	29369830	8880	8880	8880	8880	0
458	20230731	112100	29369830	8880	8880	8880	8880	0
459	20230731	112000	29369830	8880	8880	8880	8880	0
460	20230731	111900	29369830	8880	8880	8880	8880	0
461	20230731	111800	29369830	8880	8880	8880	8880	0
462	20230731	111700	29369830	8880	8880	8880	8880	1
463	20230731	111600	29360950	8900	8900	8900	8900	0
464	20230731	111500	29360950	8900	8900	8900	8900	0
465	20230731	111400	29360950	8900	8900	8900	8900	33
466	20230731	111300	29067250	8900	8900	8900	8900	0
467	20230731	111200	29067250	8900	8900	8900	8900	0
468	20230731	111100	29067250	8900	8900	8900	8900	0
469	20230731	111000	29067250	8900	8900	8900	8900	0
470	20230731	110900	29067250	8900	8900	8900	8900	0
471	20230731	110800	29067250	8900	8900	8900	8900	0
472	20230731	110700	29067250	8900	8900	8900	8900	0
473	20230731	110600	29067250	8900	8900	8900	8900	0
474	20230731	110500	29067250	8900	8900	8900	8900	0
475	20230731	110400	29067250	8900	8900	8900	8900	228
476	20230731	110300	27038050	8890	8850	8890	8850	84
477	20230731	110200	26291850	8850	8850	8850	8850	0
478	20230731	110100	26291850	8850	8850	8850	8850	0
479	20230731	110000	26291850	8850	8850	8850	8850	2
480	20230731	105900	26274150	8900	8880	8900	8880	111
481	20230731	105800	25286370	8860	8860	8860	8860	0
482	20230731	105700	25286370	8860	8860	8860	8860	0
483	20230731	105600	25286370	8860	8860	8860	8860	0
484	20230731	105500	25286370	8860	8860	8860	8860	0
485	20230731	105400	25286370	8860	8860	8860	8860	0
486	20230731	105300	25286370	8860	8860	8860	8860	0
487	20230731	105200	25286370	8860	8860	8860	8860	0
488	20230731	105100	25286370	8860	8860	8860	8860	0
489	20230731	105000	25286370	8860	8860	8860	8860	3
490	20230731	104900	25259790	8880	8880	8880	8880	0
491	20230731	104800	25259790	8880	8880	8880	8880	0
492	20230731	104700	25259790	8880	8880	8880	8880	0
493	20230731	104600	25259790	8880	8880	8880	8880	0
494	20230731	104500	25259790	8880	8880	8880	8880	0
495	20230731	104400	25259790	8880	8860	8880	8860	401
496	20230731	104300	21705530	8860	8860	8860	8860	3
497	20230731	104200	21678950	8860	8860	8860	8860	24
498	20230731	104100	21466310	8860	8860	8860	8860	0
499	20230731	104000	21466310	8860	8820	8860	8820	6
500	20230731	103900	21413310	8860	8840	8860	8840	2
501	20230731	103800	21395610	8820	8840	8840	8820	46
502	20230731	103700	20989870	8820	8820	8820	8820	0
503	20230731	103600	20989870	8820	8820	8820	8820	0
504	20230731	103500	20989870	8820	8830	8830	8820	9
505	20230731	103400	20910470	8840	8840	8840	8840	0
506	20230731	103300	20910470	8840	8840	8840	8840	0
507	20230731	103200	20910470	8840	8840	8840	8840	0
508	20230731	103100	20910470	8840	8840	8840	8840	0
509	20230731	103000	20910470	8840	8840	8840	8840	2
510	20230731	102900	20892790	8860	8860	8860	8860	1
511	20230731	102800	20883930	8860	8860	8860	8860	0
512	20230731	102700	20883930	8860	8860	8860	8860	0
513	20230731	102600	20883930	8860	8860	8860	8860	0
514	20230731	102500	20883930	8860	8860	8860	8860	0
515	20230731	102400	20883930	8860	8860	8860	8860	0
516	20230731	102300	20883930	8860	8860	8860	8820	1001
517	20230731	102200	12049340	8870	8870	8870	8870	0
518	20230731	102100	12049340	8870	8870	8870	8870	0
519	20230731	102000	12049340	8870	8870	8870	8870	4
520	20230731	101900	12013860	8870	8870	8870	8870	0
521	20230731	101800	12013860	8870	8870	8870	8870	0
522	20230731	101700	12013860	8870	8870	8870	8870	0
523	20230731	101600	12013860	8870	8870	8870	8870	0
524	20230731	101500	12013860	8870	8870	8870	8870	0
525	20230731	101400	12013860	8870	8870	8870	8870	0
526	20230731	101300	12013860	8870	8870	8870	8870	100
527	20230731	101200	11126860	8870	8870	8870	8870	0
528	20230731	101100	11126860	8870	8870	8870	8870	0
529	20230731	101000	11126860	8870	8870	8870	8870	4
530	20230731	100900	11091380	8870	8870	8870	8870	0
531	20230731	100800	11091380	8870	8870	8870	8870	1
532	20230731	100700	11082510	8850	8850	8850	8850	0
533	20230731	100600	11082510	8850	8850	8850	8850	378
534	20230731	100500	7737210	8840	8840	8840	8840	0
535	20230731	100400	7737210	8840	8840	8840	8840	1
536	20230731	100300	7728370	8840	8840	8840	8840	0
537	20230731	100200	7728370	8840	8840	8840	8840	0
538	20230731	100100	7728370	8840	8840	8840	8840	0
539	20230731	100000	7728370	8840	8840	8840	8840	3
540	20230731	095900	7701850	8850	8850	8850	8850	0
541	20230731	095800	7701850	8850	8850	8850	8850	0
542	20230731	095700	7701850	8850	8850	8850	8850	0
543	20230731	095600	7701850	8850	8850	8850	8850	0
544	20230731	095500	7701850	8850	8850	8850	8850	0
545	20230731	095400	7701850	8850	8850	8850	8850	0
546	20230731	095300	7701850	8850	8850	8850	8850	0
547	20230731	095200	7701850	8850	8850	8850	8850	0
548	20230731	095100	7701850	8850	8850	8850	8850	0
549	20230731	095000	7701850	8850	8850	8850	8850	1
550	20230731	094900	7693000	8850	8850	8850	8850	0
551	20230731	094800	7693000	8850	8850	8850	8850	0
552	20230731	094700	7693000	8850	8850	8850	8850	0
553	20230731	094600	7693000	8850	8850	8850	8850	0
554	20230731	094500	7693000	8850	8850	8850	8850	0
555	20230731	094400	7693000	8850	8860	8860	8850	5
556	20230731	094300	7648720	8860	8860	8860	8860	1
557	20230731	094200	7639860	8870	8840	8870	8840	172
558	20230731	094100	6114310	8840	8840	8840	8840	0
559	20230731	094000	6114310	8840	8840	8840	8840	1
560	20230731	093900	6105470	8860	8860	8860	8860	97
561	20230731	093800	5246050	8850	8850	8850	8850	0
562	20230731	093700	5246050	8850	8850	8850	8850	0
563	20230731	093600	5246050	8850	8850	8850	8850	0
564	20230731	093500	5246050	8850	8850	8850	8850	0
565	20230731	093400	5246050	8850	8850	8850	8850	150
566	20230731	093300	3918550	8860	8860	8860	8860	0
567	20230731	093200	3918550	8860	8860	8860	8860	1
568	20230731	093100	3909690	8850	8850	8850	8850	2
569	20230731	093000	3891990	8840	8820	8840	8820	2
570	20230731	092900	3874330	8820	8820	8820	8820	0
571	20230731	092800	3874330	8820	8820	8820	8820	134
572	20230731	092700	2692450	8800	8800	8800	8800	0
573	20230731	092600	2692450	8800	8800	8800	8800	0
574	20230731	092500	2692450	8800	8800	8800	8800	0
575	20230731	092400	2692450	8800	8800	8800	8800	0
576	20230731	092300	2692450	8800	8800	8800	8800	0
577	20230731	092200	2692450	8800	8800	8800	8800	0
578	20230731	092100	2692450	8800	8800	8800	8800	0
579	20230731	092000	2692450	8800	8810	8810	8800	4
580	20230731	091900	2657230	8820	8820	8820	8820	12
581	20230731	091800	2551390	8820	8820	8820	8820	1
582	20230731	091700	2542570	8820	8820	8820	8820	0
583	20230731	091600	2542570	8820	8820	8820	8820	0
584	20230731	091500	2542570	8820	8820	8820	8820	0
585	20230731	091400	2542570	8820	8830	8830	8820	2
586	20230731	091300	2524920	8840	8840	8840	8840	1
587	20230731	091200	2516080	8750	8750	8750	8750	0
588	20230731	091100	2516080	8750	8750	8750	8750	0
589	20230731	091000	2516080	8750	8750	8750	8750	0
590	20230731	090900	2516080	8750	8750	8750	8750	0
591	20230731	090800	2516080	8750	8750	8750	8750	0
592	20230731	090700	2516080	8750	8750	8750	8750	0
593	20230731	090600	2516080	8750	8750	8750	8750	0
594	20230731	090500	2516080	8750	8750	8750	8750	0
595	20230731	090400	2516080	8750	8750	8750	8750	0
596	20230731	090300	2516080	8750	8750	8750	8750	0
597	20230731	090200	2516080	8750	8750	8750	8750	0
598	20230731	090100	2516080	8750	8750	8750	8750	0
599	20230731	090000	2516080	8750	8920	8920	8750	286