KissMeData/001500/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	183400	131065260	8940	8940	8940	8940	377
3	20240730	183300	131065260	8940	8940	8940	8940	0
4	20240730	183200	131065260	8940	8940	8940	8940	0
5	20240730	183100	131065260	8940	8940	8940	8940	0
6	20240730	183000	131065260	8940	8940	8940	8940	0
7	20240730	182900	131065260	8940	8940	8940	8940	0
8	20240730	182800	131065260	8940	8940	8940	8940	0
9	20240730	182700	131065260	8940	8940	8940	8940	0
10	20240730	182600	131065260	8940	8940	8940	8940	0
11	20240730	182500	131065260	8940	8940	8940	8940	0
12	20240730	182400	131065260	8940	8940	8940	8940	0
13	20240730	182300	131065260	8940	8940	8940	8940	0
14	20240730	182200	131065260	8940	8940	8940	8940	0
15	20240730	182100	131065260	8940	8940	8940	8940	0
16	20240730	182000	131065260	8940	8940	8940	8940	0
17	20240730	181900	131065260	8940	8940	8940	8940	0
18	20240730	181800	131065260	8940	8940	8940	8940	0
19	20240730	181700	131065260	8940	8940	8940	8940	0
20	20240730	181600	131065260	8940	8940	8940	8940	0
21	20240730	181500	131065260	8940	8940	8940	8940	0
22	20240730	181400	131065260	8940	8940	8940	8940	0
23	20240730	181300	131065260	8940	8940	8940	8940	0
24	20240730	181200	131065260	8940	8940	8940	8940	0
25	20240730	181100	131065260	8940	8940	8940	8940	0
26	20240730	181000	131065260	8940	8940	8940	8940	0
27	20240730	180900	131065260	8940	8940	8940	8940	0
28	20240730	180800	131065260	8940	8940	8940	8940	0
29	20240730	180700	131065260	8940	8940	8940	8940	0
30	20240730	180600	131065260	8940	8940	8940	8940	0
31	20240730	180500	131065260	8940	8940	8940	8940	0
32	20240730	180400	131065260	8940	8940	8940	8940	377
33	20240730	180300	131065260	8940	8940	8940	8940	0
34	20240730	180200	131065260	8940	8940	8940	8940	0
35	20240730	180100	131065260	8940	8940	8940	8940	0
36	20240730	180000	131065260	8940	8940	8940	8940	0
37	20240730	175900	131065260	8940	8940	8940	8940	0
38	20240730	175800	131065260	8940	8940	8940	8940	0
39	20240730	175700	131065260	8940	8940	8940	8940	0
40	20240730	175600	131065260	8940	8940	8940	8940	0
41	20240730	175500	131065260	8940	8940	8940	8940	0
42	20240730	175400	131065260	8940	8940	8940	8940	0
43	20240730	175300	131065260	8940	8940	8940	8940	0
44	20240730	175200	131065260	8940	8940	8940	8940	0
45	20240730	175100	131065260	8940	8940	8940	8940	0
46	20240730	175000	131065260	8940	8940	8940	8940	0
47	20240730	174900	131065260	8940	8940	8940	8940	0
48	20240730	174800	131065260	8940	8940	8940	8940	0
49	20240730	174700	131065260	8940	8940	8940	8940	0
50	20240730	174600	131065260	8940	8940	8940	8940	0
51	20240730	174500	131065260	8940	8940	8940	8940	0
52	20240730	174400	131065260	8940	8940	8940	8940	0
53	20240730	174300	131065260	8940	8940	8940	8940	0
54	20240730	174200	131065260	8940	8940	8940	8940	0
55	20240730	174100	131065260	8940	8940	8940	8940	0
56	20240730	174000	131065260	8940	8940	8940	8940	0
57	20240730	173900	131065260	8940	8940	8940	8940	0
58	20240730	173800	131065260	8940	8940	8940	8940	0
59	20240730	173700	131065260	8940	8940	8940	8940	0
60	20240730	173600	131065260	8940	8940	8940	8940	0
61	20240730	173500	131065260	8940	8940	8940	8940	0
62	20240730	173400	131065260	8940	8940	8940	8940	377
63	20240730	173300	131065260	8940	8940	8940	8940	0
64	20240730	173200	131065260	8940	8940	8940	8940	0
65	20240730	173100	131065260	8940	8940	8940	8940	0
66	20240730	173000	131065260	8940	8940	8940	8940	0
67	20240730	172900	131065260	8940	8940	8940	8940	0
68	20240730	172800	131065260	8940	8940	8940	8940	0
69	20240730	172700	131065260	8940	8940	8940	8940	0
70	20240730	172600	131065260	8940	8940	8940	8940	0
71	20240730	172500	131065260	8940	8940	8940	8940	0
72	20240730	172400	131065260	8940	8940	8940	8940	0
73	20240730	172300	131065260	8940	8940	8940	8940	0
74	20240730	172200	131065260	8940	8940	8940	8940	0
75	20240730	172100	131065260	8940	8940	8940	8940	0
76	20240730	172000	131065260	8940	8940	8940	8940	0
77	20240730	171900	131065260	8940	8940	8940	8940	0
78	20240730	171800	131065260	8940	8940	8940	8940	0
79	20240730	171700	131065260	8940	8940	8940	8940	0
80	20240730	171600	131065260	8940	8940	8940	8940	0
81	20240730	171500	131065260	8940	8940	8940	8940	0
82	20240730	171400	131065260	8940	8940	8940	8940	0
83	20240730	171300	131065260	8940	8940	8940	8940	0
84	20240730	171200	131065260	8940	8940	8940	8940	0
85	20240730	171100	131065260	8940	8940	8940	8940	0
86	20240730	171000	131065260	8940	8940	8940	8940	0
87	20240730	170900	131065260	8940	8940	8940	8940	0
88	20240730	170800	131065260	8940	8940	8940	8940	0
89	20240730	170700	131065260	8940	8940	8940	8940	0
90	20240730	170600	131065260	8940	8940	8940	8940	0
91	20240730	170500	131065260	8940	8940	8940	8940	0
92	20240730	170400	131065260	8940	8940	8940	8940	377
93	20240730	170300	131065260	8940	8940	8940	8940	0
94	20240730	170200	131065260	8940	8940	8940	8940	0
95	20240730	170100	131065260	8940	8940	8940	8940	0
96	20240730	170000	131065260	8940	8940	8940	8940	0
97	20240730	165900	131065260	8940	8940	8940	8940	0
98	20240730	165800	131065260	8940	8940	8940	8940	0
99	20240730	165700	131065260	8940	8940	8940	8940	0
100	20240730	165600	131065260	8940	8940	8940	8940	0
101	20240730	165500	131065260	8940	8940	8940	8940	0
102	20240730	165400	131065260	8940	8940	8940	8940	0
103	20240730	165300	131065260	8940	8940	8940	8940	0
104	20240730	165200	131065260	8940	8940	8940	8940	0
105	20240730	165100	131065260	8940	8940	8940	8940	0
106	20240730	165000	131065260	8940	8940	8940	8940	0
107	20240730	164900	131065260	8940	8940	8940	8940	0
108	20240730	164800	131065260	8940	8940	8940	8940	0
109	20240730	164700	131065260	8940	8940	8940	8940	0
110	20240730	164600	131065260	8940	8940	8940	8940	0
111	20240730	164500	131065260	8940	8940	8940	8940	0
112	20240730	164400	131065260	8940	8940	8940	8940	0
113	20240730	164300	131065260	8940	8940	8940	8940	0
114	20240730	164200	131065260	8940	8940	8940	8940	0
115	20240730	164100	131065260	8940	8940	8940	8940	0
116	20240730	164000	131065260	8940	8940	8940	8940	0
117	20240730	163900	131065260	8940	8940	8940	8940	0
118	20240730	163800	131065260	8940	8940	8940	8940	0
119	20240730	163700	131065260	8940	8940	8940	8940	0
120	20240730	163600	131065260	8940	8940	8940	8940	0
121	20240730	163500	131065260	8940	8940	8940	8940	0
122	20240730	163400	131065260	8940	8940	8940	8940	377
123	20240730	163300	131065260	8940	8940	8940	8940	0
124	20240730	163200	131065260	8940	8940	8940	8940	0
125	20240730	163100	131065260	8940	8940	8940	8940	0
126	20240730	163000	131065260	8940	8940	8940	8940	0
127	20240730	162900	131065260	8940	8940	8940	8940	0
128	20240730	162800	131065260	8940	8940	8940	8940	0
129	20240730	162700	131065260	8940	8940	8940	8940	0
130	20240730	162600	131065260	8940	8940	8940	8940	0
131	20240730	162500	131065260	8940	8940	8940	8940	0
132	20240730	162400	131065260	8940	8940	8940	8940	0
133	20240730	162300	131065260	8940	8940	8940	8940	0
134	20240730	162200	131065260	8940	8940	8940	8940	0
135	20240730	162100	131065260	8940	8940	8940	8940	0
136	20240730	162000	131065260	8940	8940	8940	8940	0
137	20240730	161900	131065260	8940	8940	8940	8940	0
138	20240730	161800	131065260	8940	8940	8940	8940	0
139	20240730	161700	131065260	8940	8940	8940	8940	0
140	20240730	161600	131065260	8940	8940	8940	8940	0
141	20240730	161500	131065260	8940	8940	8940	8940	0
142	20240730	161400	131065260	8940	8940	8940	8940	0
143	20240730	161300	131065260	8940	8940	8940	8940	0
144	20240730	161200	131065260	8940	8940	8940	8940	0
145	20240730	161100	131065260	8940	8940	8940	8940	0
146	20240730	161000	131065260	8940	8940	8940	8940	0
147	20240730	160900	131065260	8940	8940	8940	8940	0
148	20240730	160800	131065260	8940	8940	8940	8940	0
149	20240730	160700	131065260	8940	8940	8940	8940	0
150	20240730	160600	131065260	8940	8940	8940	8940	0
151	20240730	160500	131065260	8940	8940	8940	8940	0
152	20240730	160400	131065260	8940	8940	8940	8940	377
153	20240730	160300	131065260	8940	8940	8940	8940	0
154	20240730	160200	131065260	8940	8940	8940	8940	0
155	20240730	160100	131065260	8940	8940	8940	8940	0
156	20240730	160000	131065260	8940	8940	8940	8940	0
157	20240730	155900	131065260	8940	8940	8940	8940	0
158	20240730	155800	131065260	8940	8940	8940	8940	0
159	20240730	155700	131065260	8940	8940	8940	8940	0
160	20240730	155600	131065260	8940	8940	8940	8940	0
161	20240730	155500	131065260	8940	8940	8940	8940	0
162	20240730	155400	131065260	8940	8940	8940	8940	0
163	20240730	155300	131065260	8940	8940	8940	8940	0
164	20240730	155200	131065260	8940	8940	8940	8940	0
165	20240730	155100	131065260	8940	8940	8940	8940	0
166	20240730	155000	131065260	8940	8940	8940	8940	0
167	20240730	154900	131065260	8940	8940	8940	8940	0
168	20240730	154800	131065260	8940	8940	8940	8940	0
169	20240730	154700	131065260	8940	8940	8940	8940	0
170	20240730	154600	131065260	8940	8940	8940	8940	0
171	20240730	154500	131065260	8940	8940	8940	8940	0
172	20240730	154400	131065260	8940	8940	8940	8940	0
173	20240730	154300	131065260	8940	8940	8940	8940	0
174	20240730	154200	131065260	8940	8940	8940	8940	0
175	20240730	154100	131065260	8940	8940	8940	8940	0
176	20240730	154000	131065260	8940	8940	8940	8940	0
177	20240730	153900	131065260	8940	8940	8940	8940	0
178	20240730	153800	131065260	8940	8940	8940	8940	0
179	20240730	153700	131065260	8940	8940	8940	8940	0
180	20240730	153600	131065260	8940	8940	8940	8940	0
181	20240730	153500	131065260	8940	8940	8940	8940	0
182	20240730	153400	131065260	8940	8940	8940	8940	377
183	20240730	153300	131065260	8940	8940	8940	8940	0
184	20240730	153200	131065260	8940	8940	8940	8940	0
185	20240730	153100	131065260	8940	8940	8940	8940	0
186	20240730	153000	131065260	8940	8940	8940	8940	377
187	20240730	152900	127694880	8920	8920	8920	8920	0
188	20240730	152800	127694880	8920	8920	8920	8920	0
189	20240730	152700	127694880	8920	8920	8920	8920	0
190	20240730	152600	127694880	8920	8920	8920	8920	0
191	20240730	152500	127694880	8920	8920	8920	8920	0
192	20240730	152400	127694880	8920	8920	8920	8920	0
193	20240730	152300	127694880	8920	8920	8920	8920	0
194	20240730	152200	127694880	8920	8920	8920	8920	0
195	20240730	152100	127694880	8920	8920	8920	8920	0
196	20240730	152000	127694880	8920	8920	8920	8920	0
197	20240730	151900	127694880	8920	8930	8930	8920	134
198	20240730	151800	126498440	8930	8930	8930	8930	4
199	20240730	151700	126462720	8920	8920	8920	8920	78
200	20240730	151600	125766960	8920	8920	8920	8920	24
201	20240730	151500	125552880	8920	8920	8920	8920	4
202	20240730	151400	125517200	8920	8920	8920	8920	339
203	20240730	151300	122493320	8920	8920	8920	8920	4
204	20240730	151200	122457640	8920	8920	8920	8920	4
205	20240730	151100	122421960	8920	8920	8920	8920	48
206	20240730	151000	121993800	8920	8920	8920	8920	185
207	20240730	150900	120343600	8920	8920	8920	8920	4
208	20240730	150800	120307920	8920	8920	8920	8920	5
209	20240730	150700	120263320	8920	8910	8920	8910	89
210	20240730	150600	119470290	8910	8910	8910	8910	4
211	20240730	150500	119434650	8910	8910	8910	8890	15
212	20240730	150400	119301140	8910	8910	8910	8910	4
213	20240730	150300	119265500	8910	8910	8910	8910	4
214	20240730	150200	119229860	8920	8900	8920	8900	2
215	20240730	150100	119212040	8900	8910	8920	8900	11
216	20240730	150000	119114070	8920	8920	8920	8920	4
217	20240730	145900	119078390	8920	8900	8920	8900	401
218	20240730	145800	115506860	8900	8900	8900	8900	4
219	20240730	145700	115471260	8900	8900	8900	8890	9
220	20240730	145600	115391170	8900	8900	8900	8900	4
221	20240730	145500	115355570	8900	8900	8900	8900	5
222	20240730	145400	115311070	8900	8900	8900	8900	4
223	20240730	145300	115275470	8900	8900	8900	8900	4
224	20240730	145200	115239870	8900	8900	8900	8900	4
225	20240730	145100	115204270	8900	8900	8900	8900	14
226	20240730	145000	115079670	8900	8890	8900	8890	161
227	20240730	144900	113648340	8900	8900	8900	8900	14
228	20240730	144800	113523740	8900	8900	8900	8900	5
229	20240730	144700	113479240	8900	8900	8900	8900	4
230	20240730	144600	113443640	8900	8900	8900	8900	4
231	20240730	144500	113408040	8900	8900	8900	8900	4
232	20240730	144400	113372440	8900	8900	8900	8900	4
233	20240730	144300	113336840	8900	8900	8900	8900	8
234	20240730	144200	113265640	8900	8900	8900	8900	5
235	20240730	144100	113221140	8900	8900	8900	8900	4
236	20240730	144000	113185540	8900	8900	8900	8900	4
237	20240730	143900	113149940	8900	8900	8900	8900	4
238	20240730	143800	113114340	8890	8900	8900	8890	13
239	20240730	143700	112998660	8900	8900	8900	8900	4
240	20240730	143600	112963060	8900	8900	8900	8900	5
241	20240730	143500	112918560	8900	8900	8900	8900	4
242	20240730	143400	112882960	8900	8900	8900	8900	4
243	20240730	143300	112847360	8900	8890	8900	8890	12
244	20240730	143200	112740640	8900	8900	8900	8900	4
245	20240730	143100	112705040	8900	8900	8900	8900	4
246	20240730	143000	112669440	8900	8900	8900	8900	4
247	20240730	142900	112633840	8900	8900	8900	8900	9
248	20240730	142800	112553740	8900	8900	8900	8900	4
249	20240730	142700	112518140	8900	8900	8900	8900	4
250	20240730	142600	112482540	8900	8900	8900	8900	4
251	20240730	142500	112446940	8900	8900	8900	8900	4
252	20240730	142400	112411340	8900	8910	8910	8900	6
253	20240730	142300	112357900	8910	8910	8910	8910	5
254	20240730	142200	112313350	8910	8910	8910	8910	4
255	20240730	142100	112277710	8910	8910	8910	8910	4
256	20240730	142000	112242070	8910	8910	8910	8910	4
257	20240730	141900	112206430	8910	8910	8910	8910	4
258	20240730	141800	112170790	8910	8910	8910	8910	4
259	20240730	141700	112135150	8910	8900	8910	8900	19
260	20240730	141600	111966010	8900	8910	8910	8900	45
261	20240730	141500	111565460	8910	8910	8910	8910	8
262	20240730	141400	111494180	8910	8910	8910	8910	4
263	20240730	141300	111458540	8910	8910	8910	8910	4
264	20240730	141200	111422900	8910	8910	8910	8910	4
265	20240730	141100	111387260	8910	8910	8910	8910	5
266	20240730	141000	111342710	8910	8910	8910	8910	4
267	20240730	140900	111307070	8910	8910	8910	8910	5
268	20240730	140800	111262520	8910	8910	8910	8910	4
269	20240730	140700	111226880	8910	8910	8910	8910	4
270	20240730	140600	111191240	8910	8910	8910	8910	7
271	20240730	140500	111128870	8910	8910	8910	8910	4
272	20240730	140400	111093230	8910	8910	8910	8910	5
273	20240730	140300	111048680	8900	8910	8910	8900	4
274	20240730	140200	111013050	8920	8920	8920	8920	4
275	20240730	140100	110977370	8920	8910	8920	8910	5
276	20240730	140000	110932780	8920	8920	8920	8920	5
277	20240730	135900	110888180	8920	8920	8920	8920	4
278	20240730	135800	110852500	8920	8920	8920	8920	5
279	20240730	135700	110807900	8920	8920	8920	8920	4
280	20240730	135600	110772220	8920	8920	8920	8920	4
281	20240730	135500	110736540	8920	8920	8920	8920	5
282	20240730	135400	110691940	8920	8920	8920	8920	4
283	20240730	135300	110656260	8920	8920	8920	8920	4
284	20240730	135200	110620580	8920	8920	8920	8920	7
285	20240730	135100	110558140	8920	8920	8920	8920	8
286	20240730	135000	110486780	8920	8920	8920	8920	4
287	20240730	134900	110451100	8910	8910	8910	8910	1
288	20240730	134800	110442190	8920	8900	8920	8900	14
289	20240730	134700	110317570	8900	8900	8900	8900	8
290	20240730	134600	110246370	8900	8900	8900	8900	5
291	20240730	134500	110201870	8900	8900	8900	8900	4
292	20240730	134400	110166270	8900	8900	8900	8900	4
293	20240730	134300	110130670	8900	8900	8900	8900	4
294	20240730	134200	110095070	8900	8900	8900	8900	4
295	20240730	134100	110059470	8900	8900	8900	8900	4
296	20240730	134000	110023870	8900	8910	8910	8890	125
297	20240730	133900	108912520	8910	8910	8910	8910	5
298	20240730	133800	108867970	8910	8910	8910	8910	7
299	20240730	133700	108805600	8910	8910	8920	8910	17
300	20240730	133600	108654090	8910	8910	8910	8910	4
301	20240730	133500	108618450	8910	8910	8910	8910	4
302	20240730	133400	108582810	8910	8920	8920	8910	12
303	20240730	133300	108475780	8920	8920	8920	8920	5
304	20240730	133200	108431180	8920	8920	8920	8920	4
305	20240730	133100	108395500	8910	8900	8910	8900	2
306	20240730	133000	108377690	8900	8920	8920	8900	248
307	20240730	132900	106170180	8920	8920	8920	8920	4
308	20240730	132800	106134500	8920	8920	8920	8920	4
309	20240730	132700	106098820	8920	8920	8920	8920	5
310	20240730	132600	106054220	8920	8920	8920	8920	4
311	20240730	132500	106018540	8920	8910	8920	8910	378
312	20240730	132400	102650520	8910	8910	8910	8910	4
313	20240730	132300	102614880	8900	8910	8910	8900	41
314	20240730	132200	102249900	8910	8910	8910	8910	4
315	20240730	132100	102214260	8910	8910	8910	8910	5
316	20240730	132000	102169710	8910	8910	8910	8910	19
317	20240730	131900	102000420	8910	8910	8910	8910	14
318	20240730	131800	101875680	8910	8910	8910	8910	4
319	20240730	131700	101840040	8910	8910	8910	8910	4
320	20240730	131600	101804400	8910	8910	8910	8910	4
321	20240730	131500	101768760	8910	8910	8910	8910	4
322	20240730	131400	101733120	8900	8900	8900	8900	0
323	20240730	131300	101733120	8900	8900	8900	8900	20
324	20240730	131200	101555120	8910	8910	8910	8910	0
325	20240730	131100	101555120	8910	8910	8910	8910	0
326	20240730	131000	101555120	8910	8910	8910	8910	17
327	20240730	130900	101403650	8900	8900	8900	8900	8
328	20240730	130800	101332450	8910	8910	8910	8910	0
329	20240730	130700	101332450	8910	8910	8910	8910	0
330	20240730	130600	101332450	8910	8910	8910	8910	17
331	20240730	130500	101180980	8910	8910	8910	8910	0
332	20240730	130400	101180980	8910	8910	8910	8910	0
333	20240730	130300	101180980	8910	8910	8910	8910	16
334	20240730	130200	101038420	8910	8910	8910	8910	0
335	20240730	130100	101038420	8910	8900	8910	8900	701
336	20240730	130000	94799510	8900	8900	8900	8900	0
337	20240730	125900	94799510	8900	8900	8900	8900	22
338	20240730	125800	94603710	8900	8900	8900	8900	0
339	20240730	125700	94603710	8900	8900	8900	8900	0
340	20240730	125600	94603710	8900	8900	8900	8900	0
341	20240730	125500	94603710	8900	8900	8900	8900	17
342	20240730	125400	94452410	8900	8900	8900	8900	112
343	20240730	125300	93455610	8900	8900	8900	8900	0
344	20240730	125200	93455610	8900	8900	8900	8900	0
345	20240730	125100	93455610	8900	8900	8900	8900	17
346	20240730	125000	93304310	8890	8890	8890	8890	1
347	20240730	124900	93295420	8900	8900	8900	8900	0
348	20240730	124800	93295420	8900	8900	8900	8900	16
349	20240730	124700	93153020	8900	8900	8900	8900	0
350	20240730	124600	93153020	8900	8900	8900	8900	0
351	20240730	124500	93153020	8900	8900	8900	8900	0
352	20240730	124400	93153020	8900	8900	8900	8900	17
353	20240730	124300	93001720	8890	8890	8890	8890	1
354	20240730	124200	92992830	8890	8890	8890	8890	10
355	20240730	124100	92903930	8890	8890	8890	8890	0
356	20240730	124000	92903930	8890	8900	8900	8890	268
357	20240730	123900	90521240	8900	8900	8900	8900	0
358	20240730	123800	90521240	8900	8900	8900	8900	0
359	20240730	123700	90521240	8900	8900	8900	8900	0
360	20240730	123600	90521240	8900	8890	8900	8890	285
361	20240730	123500	87987430	8890	8890	8890	8890	112
362	20240730	123400	86991750	8890	8890	8890	8890	0
363	20240730	123300	86991750	8890	8900	8900	8890	58
364	20240730	123200	86475960	8900	8900	8900	8900	19
365	20240730	123100	86306860	8900	8900	8900	8900	0
366	20240730	123000	86306860	8900	8900	8900	8900	0
367	20240730	122900	86306860	8900	8900	8900	8900	17
368	20240730	122800	86155560	8900	8900	8900	8900	0
369	20240730	122700	86155560	8900	8900	8900	8900	0
370	20240730	122600	86155560	8900	8900	8900	8900	0
371	20240730	122500	86155560	8900	8900	8900	8900	17
372	20240730	122400	86004260	8900	8900	8900	8900	0
373	20240730	122300	86004260	8900	8900	8900	8900	0
374	20240730	122200	86004260	8900	8900	8900	8900	1
375	20240730	122100	85995360	8900	8910	8910	8900	17
376	20240730	122000	85843900	8910	8910	8910	8910	0
377	20240730	121900	85843900	8910	8910	8910	8910	0
378	20240730	121800	85843900	8910	8910	8910	8910	0
379	20240730	121700	85843900	8910	8910	8910	8910	17
380	20240730	121600	85692430	8910	8910	8910	8910	0
381	20240730	121500	85692430	8910	8900	8910	8900	101
382	20240730	121400	84793520	8900	8900	8900	8900	458
383	20240730	121300	80717320	8900	8900	8900	8900	0
384	20240730	121200	80717320	8900	8900	8900	8900	0
385	20240730	121100	80717320	8900	8900	8900	8900	0
386	20240730	121000	80717320	8900	8900	8900	8900	16
387	20240730	120900	80574920	8900	8900	8900	8900	0
388	20240730	120800	80574920	8900	8900	8900	8900	0
389	20240730	120700	80574920	8900	8900	8900	8900	0
390	20240730	120600	80574920	8900	8900	8900	8900	17
391	20240730	120500	80423620	8890	8890	8890	8890	0
392	20240730	120400	80423620	8890	8890	8890	8890	0
393	20240730	120300	80423620	8890	8890	8890	8890	0
394	20240730	120200	80423620	8890	8880	8890	8880	15
395	20240730	120100	80290400	8900	8900	8900	8900	0
396	20240730	120000	80290400	8900	8900	8900	8900	0
397	20240730	115900	80290400	8900	8900	8900	8900	18
398	20240730	115800	80130200	8900	8900	8900	8900	0
399	20240730	115700	80130200	8900	8900	8900	8900	0
400	20240730	115600	80130200	8900	8900	8900	8900	0
401	20240730	115500	80130200	8900	8900	8900	8900	16
402	20240730	115400	79987800	8900	8900	8900	8900	0
403	20240730	115300	79987800	8900	8900	8900	8900	0
404	20240730	115200	79987800	8900	8900	8900	8900	0
405	20240730	115100	79987800	8900	8900	8900	8900	17
406	20240730	115000	79836500	8880	8890	8890	8880	200
407	20240730	114900	78059870	8900	8900	8900	8900	50
408	20240730	114800	77614870	8900	8900	8900	8900	0
409	20240730	114700	77614870	8900	8900	8900	8900	17
410	20240730	114600	77463570	8900	8900	8900	8900	15
411	20240730	114500	77330070	8900	8900	8900	8900	0
412	20240730	114400	77330070	8900	8900	8900	8900	2
413	20240730	114300	77312270	8910	8910	8910	8910	0
414	20240730	114200	77312270	8910	8910	8910	8910	0
415	20240730	114100	77312270	8910	8910	8910	8910	2
416	20240730	114000	77294450	8910	8910	8910	8910	17
417	20240730	113900	77142980	8890	8890	8890	8890	0
418	20240730	113800	77142980	8890	8890	8890	8890	200
419	20240730	113700	75364980	8910	8910	8910	8910	0
420	20240730	113600	75364980	8910	8910	8910	8910	17
421	20240730	113500	75213510	8910	8910	8910	8910	0
422	20240730	113400	75213510	8910	8910	8910	8910	0
423	20240730	113300	75213510	8910	8910	8910	8910	0
424	20240730	113200	75213510	8910	8910	8910	8910	17
425	20240730	113100	75062040	8910	8910	8910	8910	0
426	20240730	113000	75062040	8910	8910	8910	8910	2
427	20240730	112900	75044220	8890	8910	8910	8890	25
428	20240730	112800	74821610	8910	8910	8910	8910	1
429	20240730	112700	74812700	8900	8900	8900	8900	37
430	20240730	112600	74483400	8900	8900	8900	8900	12
431	20240730	112500	74376600	8910	8910	8910	8910	31
432	20240730	112400	74100390	8910	8910	8910	8910	10
433	20240730	112300	74011290	8910	8910	8910	8910	0
434	20240730	112200	74011290	8910	8910	8910	8910	0
435	20240730	112100	74011290	8910	8910	8910	8910	17
436	20240730	112000	73859820	8910	8910	8910	8910	1
437	20240730	111900	73850910	8910	8910	8910	8910	0
438	20240730	111800	73850910	8910	8910	8910	8910	11
439	20240730	111700	73752900	8910	8910	8910	8910	16
440	20240730	111600	73610340	8900	8900	8900	8900	0
441	20240730	111500	73610340	8900	8900	8900	8900	0
442	20240730	111400	73610340	8900	8900	8900	8900	0
443	20240730	111300	73610340	8900	8900	8900	8900	3
444	20240730	111200	73583640	8900	8900	8900	8900	0
445	20240730	111100	73583640	8900	8900	8900	8900	0
446	20240730	111000	73583640	8900	8900	8900	8900	17
447	20240730	110900	73432340	8890	8890	8890	8890	0
448	20240730	110800	73432340	8890	8890	8890	8890	49
449	20240730	110700	72996730	8900	8900	8900	8900	0
450	20240730	110600	72996730	8900	8900	8900	8900	17
451	20240730	110500	72845430	8880	8880	8880	8880	10
452	20240730	110400	72756630	8890	8890	8890	8890	0
453	20240730	110300	72756630	8890	8890	8890	8890	0
454	20240730	110200	72756630	8890	8890	8890	8890	299
455	20240730	110100	70098520	8890	8890	8890	8890	0
456	20240730	110000	70098520	8890	8890	8890	8890	0
457	20240730	105900	70098520	8890	8890	8890	8890	0
458	20240730	105800	70098520	8890	8890	8890	8890	17
459	20240730	105700	69947390	8890	8890	8890	8890	0
460	20240730	105600	69947390	8890	8890	8890	8890	0
461	20240730	105500	69947390	8890	8890	8890	8890	17
462	20240730	105400	69796260	8890	8890	8890	8890	170
463	20240730	105300	68284960	8910	8910	8910	8910	0
464	20240730	105200	68284960	8910	8910	8910	8910	0
465	20240730	105100	68284960	8910	8910	8910	8910	16
466	20240730	105000	68142400	8890	8890	8890	8890	77
467	20240730	104900	67457870	8910	8910	8910	8910	0
468	20240730	104800	67457870	8910	8910	8910	8910	0
469	20240730	104700	67457870	8910	8910	8910	8910	17
470	20240730	104600	67306400	8890	8890	8890	8890	35
471	20240730	104500	66995250	8910	8910	8910	8910	1
472	20240730	104400	66986340	8910	8910	8910	8910	6
473	20240730	104300	66932880	8910	8900	8910	8900	18
474	20240730	104200	66772510	8890	8890	8890	8890	232
475	20240730	104100	64710030	8890	8890	8890	8890	268
476	20240730	104000	62327510	8910	8910	8910	8910	17
477	20240730	103900	62176040	8910	8910	8910	8910	0
478	20240730	103800	62176040	8910	8890	8910	8890	129
479	20240730	103700	61026670	8910	8910	8910	8910	0
480	20240730	103600	61026670	8910	8910	8910	8910	16
481	20240730	103500	60884110	8900	8900	8900	8900	10
482	20240730	103400	60795110	8900	8900	8900	8900	0
483	20240730	103300	60795110	8900	8900	8900	8900	0
484	20240730	103200	60795110	8900	8910	8910	8900	19
485	20240730	103100	60625830	8900	8900	8900	8900	0
486	20240730	103000	60625830	8900	8900	8900	8900	531
487	20240730	102900	55899930	8900	8910	8910	8900	17
488	20240730	102800	55748470	8910	8910	8910	8910	1
489	20240730	102700	55739560	8920	8900	8920	8900	7
490	20240730	102600	55677200	8890	8910	8920	8890	73
491	20240730	102500	55027710	8900	8910	8920	8900	40
492	20240730	102400	54671520	8910	8920	8920	8900	7
493	20240730	102300	54609130	8920	8920	8920	8920	2
494	20240730	102200	54591290	8910	8900	8910	8900	79
495	20240730	102100	53887800	8890	8900	8900	8890	566
496	20240730	102000	48850430	8900	8900	8900	8900	12
497	20240730	101900	48743630	8900	8890	8900	8890	222
498	20240730	101800	46767870	8890	8890	8890	8890	0
499	20240730	101700	46767870	8890	8890	8890	8890	477
500	20240730	101600	42527340	8890	8890	8890	8890	0
501	20240730	101500	42527340	8890	8890	8890	8890	20
502	20240730	101400	42349540	8890	8890	8890	8890	0
503	20240730	101300	42349540	8890	8890	8900	8890	13
504	20240730	101200	42233930	8890	8890	8890	8890	31
505	20240730	101100	41958340	8890	8890	8890	8890	0
506	20240730	101000	41958340	8890	8880	8890	8880	1103
507	20240730	100900	32156190	8880	8880	8880	8880	97
508	20240730	100800	31294830	8870	8870	8870	8870	43
509	20240730	100700	30913420	8870	8870	8870	8870	0
510	20240730	100600	30913420	8870	8860	8870	8860	8
511	20240730	100500	30842530	8860	8860	8860	8860	1
512	20240730	100400	30833670	8860	8860	8860	8860	2
513	20240730	100300	30815950	8870	8860	8870	8860	8
514	20240730	100200	30745050	8870	8870	8870	8870	33
515	20240730	100100	30452340	8870	8870	8870	8870	24
516	20240730	100000	30239460	8860	8860	8860	8860	0
517	20240730	095900	30239460	8860	8860	8860	8860	0
518	20240730	095800	30239460	8860	8860	8860	8860	10
519	20240730	095700	30150860	8860	8860	8860	8860	0
520	20240730	095600	30150860	8860	8860	8860	8860	0
521	20240730	095500	30150860	8860	8860	8860	8860	15
522	20240730	095400	30017960	8860	8860	8860	8860	17
523	20240730	095300	29867340	8860	8860	8860	8860	0
524	20240730	095200	29867340	8860	8860	8860	8860	0
525	20240730	095100	29867340	8860	8850	8860	8850	190
526	20240730	095000	28185800	8850	8860	8860	8850	206
527	20240730	094900	26362300	8870	8870	8870	8870	0
528	20240730	094800	26362300	8870	8870	8870	8870	0
529	20240730	094700	26362300	8870	8870	8880	8870	20
530	20240730	094600	26184880	8880	8880	8880	8880	0
531	20240730	094500	26184880	8880	8880	8880	8880	123
532	20240730	094400	25092640	8890	8890	8890	8890	1
533	20240730	094300	25083750	8890	8890	8890	8890	16
534	20240730	094200	24941510	8880	8880	8880	8880	204
535	20240730	094100	23129990	8890	8890	8890	8890	0
536	20240730	094000	23129990	8890	8890	8890	8890	0
537	20240730	093900	23129990	8890	8890	8890	8890	19
538	20240730	093800	22961080	8890	8870	8890	8870	183
539	20240730	093700	21336320	8880	8880	8880	8880	0
540	20240730	093600	21336320	8880	8880	8880	8870	117
541	20240730	093500	20298350	8880	8880	8880	8880	0
542	20240730	093400	20298350	8880	8880	8880	8880	33
543	20240730	093300	20005310	8880	8880	8880	8880	16
544	20240730	093200	19863230	8880	8890	8890	8880	2
545	20240730	093100	19845460	8880	8880	8890	8880	3
546	20240730	093000	19818810	8890	8870	8890	8870	12
547	20240730	092900	19712250	8890	8870	8890	8870	8
548	20240730	092800	19641210	8880	8900	8900	8850	637
549	20240730	092700	13986320	8900	8900	8900	8900	5
550	20240730	092600	13941820	8900	8900	8900	8900	0
551	20240730	092500	13941820	8900	8900	8900	8900	0
552	20240730	092400	13941820	8900	8900	8910	8900	5
553	20240730	092300	13897300	8910	8900	8910	8900	14
554	20240730	092200	13772630	8900	8890	8900	8890	151
555	20240730	092100	12430230	8910	8890	8910	8870	699
556	20240730	092000	6213760	8870	8870	8890	8870	11
557	20240730	091900	6116090	8890	8870	8890	8860	21
558	20240730	091800	5929740	8890	8890	8890	8890	36
559	20240730	091700	5609700	8890	8890	8890	8890	1
560	20240730	091600	5600810	8900	8900	8900	8900	0
561	20240730	091500	5600810	8900	8900	8900	8900	0
562	20240730	091400	5600810	8900	8900	8900	8900	0
563	20240730	091300	5600810	8900	8900	8900	8900	317
564	20240730	091200	2779510	8920	8920	8920	8920	0
565	20240730	091100	2779510	8920	8920	8920	8920	0
566	20240730	091000	2779510	8920	8920	8920	8920	0
567	20240730	090900	2779510	8920	8910	8920	8860	67
568	20240730	090800	2184170	8920	8920	8920	8920	0
569	20240730	090700	2184170	8920	8920	8920	8920	0
570	20240730	090600	2184170	8920	8920	8920	8920	21
571	20240730	090500	1996850	8910	8910	8910	8910	0
572	20240730	090400	1996850	8910	8910	8910	8910	0
573	20240730	090300	1996850	8910	8910	8910	8910	48
574	20240730	090200	1569170	8910	8910	8910	8910	0
575	20240730	090100	1569170	8910	8910	8910	8910	3
576	20240730	090000	1542440	8910	8860	8910	8860	174