KissMeData/001500/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183400	280933610	8930	8930	8930	8930	232
3	20240729	183300	280933610	8930	8930	8930	8930	0
4	20240729	183200	280933610	8930	8930	8930	8930	0
5	20240729	183100	280933610	8930	8930	8930	8930	0
6	20240729	183000	280933610	8930	8930	8930	8930	0
7	20240729	182900	280933610	8930	8930	8930	8930	0
8	20240729	182800	280933610	8930	8930	8930	8930	0
9	20240729	182700	280933610	8930	8930	8930	8930	0
10	20240729	182600	280933610	8930	8930	8930	8930	0
11	20240729	182500	280933610	8930	8930	8930	8930	0
12	20240729	182400	280933610	8930	8930	8930	8930	0
13	20240729	182300	280933610	8930	8930	8930	8930	0
14	20240729	182200	280933610	8930	8930	8930	8930	0
15	20240729	182100	280933610	8930	8930	8930	8930	0
16	20240729	182000	280933610	8930	8930	8930	8930	0
17	20240729	181900	280933610	8930	8930	8930	8930	0
18	20240729	181800	280933610	8930	8930	8930	8930	0
19	20240729	181700	280933610	8930	8930	8930	8930	0
20	20240729	181600	280933610	8930	8930	8930	8930	0
21	20240729	181500	280933610	8930	8930	8930	8930	0
22	20240729	181400	280933610	8930	8930	8930	8930	0
23	20240729	181300	280933610	8930	8930	8930	8930	0
24	20240729	181200	280933610	8930	8930	8930	8930	0
25	20240729	181100	280933610	8930	8930	8930	8930	0
26	20240729	181000	280933610	8930	8930	8930	8930	0
27	20240729	180900	280933610	8930	8930	8930	8930	0
28	20240729	180800	280933610	8930	8930	8930	8930	0
29	20240729	180700	280933610	8930	8930	8930	8930	0
30	20240729	180600	280933610	8930	8930	8930	8930	0
31	20240729	180500	280933610	8930	8930	8930	8930	0
32	20240729	180400	280933610	8930	8930	8930	8930	232
33	20240729	180300	280933610	8930	8930	8930	8930	0
34	20240729	180200	280933610	8930	8930	8930	8930	0
35	20240729	180100	280933610	8930	8930	8930	8930	0
36	20240729	180000	280933610	8930	8930	8930	8930	0
37	20240729	175900	280933610	8930	8930	8930	8930	0
38	20240729	175800	280933610	8930	8930	8930	8930	0
39	20240729	175700	280933610	8930	8930	8930	8930	0
40	20240729	175600	280933610	8930	8930	8930	8930	0
41	20240729	175500	280933610	8930	8930	8930	8930	0
42	20240729	175400	280933610	8930	8930	8930	8930	0
43	20240729	175300	280933610	8930	8930	8930	8930	0
44	20240729	175200	280933610	8930	8930	8930	8930	0
45	20240729	175100	280933610	8930	8930	8930	8930	0
46	20240729	175000	280933610	8930	8930	8930	8930	0
47	20240729	174900	280933610	8930	8930	8930	8930	0
48	20240729	174800	280933610	8930	8930	8930	8930	0
49	20240729	174700	280933610	8930	8930	8930	8930	0
50	20240729	174600	280933610	8930	8930	8930	8930	0
51	20240729	174500	280933610	8930	8930	8930	8930	0
52	20240729	174400	280933610	8930	8930	8930	8930	0
53	20240729	174300	280933610	8930	8930	8930	8930	0
54	20240729	174200	280933610	8930	8930	8930	8930	0
55	20240729	174100	280933610	8930	8930	8930	8930	0
56	20240729	174000	280933610	8930	8930	8930	8930	0
57	20240729	173900	280933610	8930	8930	8930	8930	0
58	20240729	173800	280933610	8930	8930	8930	8930	0
59	20240729	173700	280933610	8930	8930	8930	8930	0
60	20240729	173600	280933610	8930	8930	8930	8930	0
61	20240729	173500	280933610	8930	8930	8930	8930	0
62	20240729	173400	280933610	8930	8930	8930	8930	232
63	20240729	173300	280933610	8930	8930	8930	8930	0
64	20240729	173200	280933610	8930	8930	8930	8930	0
65	20240729	173100	280933610	8930	8930	8930	8930	0
66	20240729	173000	280933610	8930	8930	8930	8930	0
67	20240729	172900	280933610	8930	8930	8930	8930	0
68	20240729	172800	280933610	8930	8930	8930	8930	0
69	20240729	172700	280933610	8930	8930	8930	8930	0
70	20240729	172600	280933610	8930	8930	8930	8930	0
71	20240729	172500	280933610	8930	8930	8930	8930	0
72	20240729	172400	280933610	8930	8930	8930	8930	0
73	20240729	172300	280933610	8930	8930	8930	8930	0
74	20240729	172200	280933610	8930	8930	8930	8930	0
75	20240729	172100	280933610	8930	8930	8930	8930	0
76	20240729	172000	280933610	8930	8930	8930	8930	0
77	20240729	171900	280933610	8930	8930	8930	8930	0
78	20240729	171800	280933610	8930	8930	8930	8930	0
79	20240729	171700	280933610	8930	8930	8930	8930	0
80	20240729	171600	280933610	8930	8930	8930	8930	0
81	20240729	171500	280933610	8930	8930	8930	8930	0
82	20240729	171400	280933610	8930	8930	8930	8930	0
83	20240729	171300	280933610	8930	8930	8930	8930	0
84	20240729	171200	280933610	8930	8930	8930	8930	0
85	20240729	171100	280933610	8930	8930	8930	8930	0
86	20240729	171000	280933610	8930	8930	8930	8930	0
87	20240729	170900	280933610	8930	8930	8930	8930	0
88	20240729	170800	280933610	8930	8930	8930	8930	0
89	20240729	170700	280933610	8930	8930	8930	8930	0
90	20240729	170600	280933610	8930	8930	8930	8930	0
91	20240729	170500	280933610	8930	8930	8930	8930	0
92	20240729	170400	280933610	8930	8930	8930	8930	232
93	20240729	170300	280933610	8930	8930	8930	8930	0
94	20240729	170200	280933610	8930	8930	8930	8930	0
95	20240729	170100	280933610	8930	8930	8930	8930	0
96	20240729	170000	280933610	8930	8930	8930	8930	0
97	20240729	165900	280933610	8930	8930	8930	8930	0
98	20240729	165800	280933610	8930	8930	8930	8930	0
99	20240729	165700	280933610	8930	8930	8930	8930	0
100	20240729	165600	280933610	8930	8930	8930	8930	0
101	20240729	165500	280933610	8930	8930	8930	8930	0
102	20240729	165400	280933610	8930	8930	8930	8930	0
103	20240729	165300	280933610	8930	8930	8930	8930	0
104	20240729	165200	280933610	8930	8930	8930	8930	0
105	20240729	165100	280933610	8930	8930	8930	8930	0
106	20240729	165000	280933610	8930	8930	8930	8930	0
107	20240729	164900	280933610	8930	8930	8930	8930	0
108	20240729	164800	280933610	8930	8930	8930	8930	0
109	20240729	164700	280933610	8930	8930	8930	8930	0
110	20240729	164600	280933610	8930	8930	8930	8930	0
111	20240729	164500	280933610	8930	8930	8930	8930	0
112	20240729	164400	280933610	8930	8930	8930	8930	0
113	20240729	164300	280933610	8930	8930	8930	8930	0
114	20240729	164200	280933610	8930	8930	8930	8930	0
115	20240729	164100	280933610	8930	8930	8930	8930	0
116	20240729	164000	280933610	8930	8930	8930	8930	0
117	20240729	163900	280933610	8930	8930	8930	8930	0
118	20240729	163800	280933610	8930	8930	8930	8930	0
119	20240729	163700	280933610	8930	8930	8930	8930	0
120	20240729	163600	280933610	8930	8930	8930	8930	0
121	20240729	163500	280933610	8930	8930	8930	8930	0
122	20240729	163400	280933610	8930	8930	8930	8930	232
123	20240729	163300	280933610	8930	8930	8930	8930	0
124	20240729	163200	280933610	8930	8930	8930	8930	0
125	20240729	163100	280933610	8930	8930	8930	8930	0
126	20240729	163000	280933610	8930	8930	8930	8930	0
127	20240729	162900	280933610	8930	8930	8930	8930	0
128	20240729	162800	280933610	8930	8930	8930	8930	0
129	20240729	162700	280933610	8930	8930	8930	8930	0
130	20240729	162600	280933610	8930	8930	8930	8930	0
131	20240729	162500	280933610	8930	8930	8930	8930	0
132	20240729	162400	280933610	8930	8930	8930	8930	0
133	20240729	162300	280933610	8930	8930	8930	8930	0
134	20240729	162200	280933610	8930	8930	8930	8930	0
135	20240729	162100	280933610	8930	8930	8930	8930	0
136	20240729	162000	280933610	8930	8930	8930	8930	0
137	20240729	161900	280933610	8930	8930	8930	8930	0
138	20240729	161800	280933610	8930	8930	8930	8930	0
139	20240729	161700	280933610	8930	8930	8930	8930	0
140	20240729	161600	280933610	8930	8930	8930	8930	0
141	20240729	161500	280933610	8930	8930	8930	8930	0
142	20240729	161400	280933610	8930	8930	8930	8930	0
143	20240729	161300	280933610	8930	8930	8930	8930	0
144	20240729	161200	280933610	8930	8930	8930	8930	0
145	20240729	161100	280933610	8930	8930	8930	8930	0
146	20240729	161000	280933610	8930	8930	8930	8930	0
147	20240729	160900	280933610	8930	8930	8930	8930	0
148	20240729	160800	280933610	8930	8930	8930	8930	0
149	20240729	160700	280933610	8930	8930	8930	8930	0
150	20240729	160600	280933610	8930	8930	8930	8930	0
151	20240729	160500	280933610	8930	8930	8930	8930	0
152	20240729	160400	280933610	8930	8930	8930	8930	232
153	20240729	160300	280933610	8930	8930	8930	8930	0
154	20240729	160200	280933610	8930	8930	8930	8930	0
155	20240729	160100	280933610	8930	8930	8930	8930	0
156	20240729	160000	280933610	8930	8930	8930	8930	0
157	20240729	155900	280933610	8930	8930	8930	8930	0
158	20240729	155800	280933610	8930	8930	8930	8930	0
159	20240729	155700	280933610	8930	8930	8930	8930	0
160	20240729	155600	280933610	8930	8930	8930	8930	0
161	20240729	155500	280933610	8930	8930	8930	8930	0
162	20240729	155400	280933610	8930	8930	8930	8930	0
163	20240729	155300	280933610	8930	8930	8930	8930	0
164	20240729	155200	280933610	8930	8930	8930	8930	0
165	20240729	155100	280933610	8930	8930	8930	8930	0
166	20240729	155000	280933610	8930	8930	8930	8930	0
167	20240729	154900	280933610	8930	8930	8930	8930	0
168	20240729	154800	280933610	8930	8930	8930	8930	0
169	20240729	154700	280933610	8930	8930	8930	8930	0
170	20240729	154600	280933610	8930	8930	8930	8930	0
171	20240729	154500	280933610	8930	8930	8930	8930	0
172	20240729	154400	280933610	8930	8930	8930	8930	0
173	20240729	154300	280933610	8930	8930	8930	8930	0
174	20240729	154200	280933610	8930	8930	8930	8930	0
175	20240729	154100	280933610	8930	8930	8930	8930	0
176	20240729	154000	280933610	8930	8930	8930	8930	0
177	20240729	153900	280933610	8930	8930	8930	8930	0
178	20240729	153800	280933610	8930	8930	8930	8930	0
179	20240729	153700	280933610	8930	8930	8930	8930	0
180	20240729	153600	280933610	8930	8930	8930	8930	0
181	20240729	153500	280933610	8930	8930	8930	8930	0
182	20240729	153400	280933610	8930	8930	8930	8930	232
183	20240729	153300	280933610	8930	8930	8930	8930	0
184	20240729	153200	280933610	8930	8930	8930	8930	0
185	20240729	153100	280933610	8930	8930	8930	8930	0
186	20240729	153000	280933610	8930	8930	8930	8930	232
187	20240729	152900	278861850	8930	8930	8930	8930	0
188	20240729	152800	278861850	8930	8930	8930	8930	0
189	20240729	152700	278861850	8930	8930	8930	8930	0
190	20240729	152600	278861850	8930	8930	8930	8930	0
191	20240729	152500	278861850	8930	8930	8930	8930	0
192	20240729	152400	278861850	8930	8930	8930	8930	0
193	20240729	152300	278861850	8930	8930	8930	8930	0
194	20240729	152200	278861850	8930	8930	8930	8930	0
195	20240729	152100	278861850	8930	8930	8930	8930	0
196	20240729	152000	278861850	8930	8930	8930	8930	0
197	20240729	151900	278861850	8930	8930	8930	8910	11
198	20240729	151800	278763780	8920	8920	8920	8920	1189
199	20240729	151700	268157900	8910	8910	8910	8910	5
200	20240729	151600	268113350	8920	8910	8920	8910	26
201	20240729	151500	267881680	8910	8910	8910	8910	0
202	20240729	151400	267881680	8910	8910	8910	8910	8
203	20240729	151300	267810400	8910	8920	8920	8910	25
204	20240729	151200	267587580	8910	8910	8910	8910	8
205	20240729	151100	267516300	8910	8910	8910	8910	408
206	20240729	151000	263881020	8910	8910	8910	8910	12
207	20240729	150900	263774100	8920	8920	8920	8920	0
208	20240729	150800	263774100	8920	8920	8920	8920	15
209	20240729	150700	263640300	8910	8910	8910	8910	112
210	20240729	150600	262642380	8910	8910	8910	8910	511
211	20240729	150500	258089370	8910	8910	8910	8910	8
212	20240729	150400	258018090	8920	8920	8920	8920	0
213	20240729	150300	258018090	8920	8920	8920	8920	365
214	20240729	150200	254762290	8910	8910	8910	8910	0
215	20240729	150100	254762290	8910	8910	8910	8910	8
216	20240729	150000	254691010	8920	8920	8920	8920	0
217	20240729	145900	254691010	8920	8920	8920	8920	2
218	20240729	145800	254673170	8920	8920	8920	8920	0
219	20240729	145700	254673170	8920	8920	8920	8920	0
220	20240729	145600	254673170	8920	8910	8920	8910	28
221	20240729	145500	254423490	8910	8910	8910	8910	0
222	20240729	145400	254423490	8910	8910	8910	8910	0
223	20240729	145300	254423490	8910	8910	8910	8910	0
224	20240729	145200	254423490	8910	8910	8910	8910	27
225	20240729	145100	254182920	8910	8910	8910	8910	54
226	20240729	145000	253701780	8920	8920	8920	8920	0
227	20240729	144900	253701780	8920	8920	8920	8920	1
228	20240729	144800	253692860	8910	8910	8910	8910	0
229	20240729	144700	253692860	8910	8910	8910	8910	24
230	20240729	144600	253479020	8900	8900	8900	8900	0
231	20240729	144500	253479020	8900	8900	8900	8900	0
232	20240729	144400	253479020	8900	8900	8900	8900	0
233	20240729	144300	253479020	8900	8900	8900	8900	0
234	20240729	144200	253479020	8900	8900	8900	8900	0
235	20240729	144100	253479020	8900	8900	8900	8900	0
236	20240729	144000	253479020	8900	8900	8900	8900	0
237	20240729	143900	253479020	8900	8900	8900	8900	0
238	20240729	143800	253479020	8900	8900	8900	8900	10
239	20240729	143700	253390020	8900	8900	8900	8900	117
240	20240729	143600	252348720	8920	8920	8920	8920	0
241	20240729	143500	252348720	8920	8920	8920	8920	1000
242	20240729	143400	243428720	8910	8910	8910	8910	0
243	20240729	143300	243428720	8910	8910	8910	8910	13
244	20240729	143200	243312890	8910	8900	8910	8900	79
245	20240729	143100	242609700	8900	8900	8900	8900	0
246	20240729	143000	242609700	8900	8900	8900	8900	0
247	20240729	142900	242609700	8900	8900	8900	8900	0
248	20240729	142800	242609700	8900	8900	8900	8900	0
249	20240729	142700	242609700	8900	8900	8900	8900	28
250	20240729	142600	242360500	8900	8910	8910	8900	30
251	20240729	142500	242093490	8900	8900	8900	8900	10
252	20240729	142400	242004490	8910	8910	8910	8910	26
253	20240729	142300	241772830	8920	8920	8920	8920	0
254	20240729	142200	241772830	8920	8920	8920	8920	500
255	20240729	142100	237312830	8910	8910	8910	8910	0
256	20240729	142000	237312830	8910	8910	8910	8910	0
257	20240729	141900	237312830	8910	8910	8910	8910	0
258	20240729	141800	237312830	8910	8910	8910	8910	0
259	20240729	141700	237312830	8910	8910	8910	8910	0
260	20240729	141600	237312830	8910	8910	8910	8910	0
261	20240729	141500	237312830	8910	8910	8910	8910	0
262	20240729	141400	237312830	8910	8910	8910	8910	0
263	20240729	141300	237312830	8910	8910	8910	8910	12
264	20240729	141200	237205910	8910	8910	8910	8910	0
265	20240729	141100	237205910	8910	8910	8910	8910	0
266	20240729	141000	237205910	8910	8900	8910	8900	35
267	20240729	140900	236894300	8910	8910	8910	8910	0
268	20240729	140800	236894300	8910	8910	8910	8910	0
269	20240729	140700	236894300	8910	8910	8910	8910	0
270	20240729	140600	236894300	8910	8910	8910	8910	0
271	20240729	140500	236894300	8910	8910	8910	8910	0
272	20240729	140400	236894300	8910	8910	8910	8910	0
273	20240729	140300	236894300	8910	8910	8910	8910	0
274	20240729	140200	236894300	8910	8910	8910	8910	0
275	20240729	140100	236894300	8910	8910	8910	8910	1
276	20240729	140000	236885390	8910	8910	8910	8910	0
277	20240729	135900	236885390	8910	8910	8920	8910	207
278	20240729	135800	235039160	8910	8910	8910	8910	1
279	20240729	135700	235030250	8920	8920	8920	8920	0
280	20240729	135600	235030250	8920	8920	8920	8920	0
281	20240729	135500	235030250	8920	8920	8920	8920	14
282	20240729	135400	234905370	8920	8920	8920	8920	0
283	20240729	135300	234905370	8920	8920	8920	8920	1
284	20240729	135200	234896450	8920	8920	8920	8920	1
285	20240729	135100	234887530	8920	8920	8920	8920	27
286	20240729	135000	234646690	8920	8920	8920	8920	0
287	20240729	134900	234646690	8920	8920	8920	8920	0
288	20240729	134800	234646690	8920	8920	8920	8920	2
289	20240729	134700	234628850	8920	8920	8920	8920	0
290	20240729	134600	234628850	8920	8920	8920	8920	0
291	20240729	134500	234628850	8920	8920	8920	8920	39
292	20240729	134400	234280970	8930	8930	8930	8930	0
293	20240729	134300	234280970	8930	8930	8940	8930	18
294	20240729	134200	234120160	8940	8910	8940	8910	26
295	20240729	134100	233888020	8930	8930	8930	8910	9
296	20240729	134000	233807730	8910	8910	8930	8910	11
297	20240729	133900	233709620	8930	8940	8940	8910	9
298	20240729	133800	233629320	8920	8920	8940	8920	3
299	20240729	133700	233602540	8930	8930	8930	8930	0
300	20240729	133600	233602540	8930	8910	8930	8910	6
301	20240729	133500	233549020	8930	8910	8930	8910	8
302	20240729	133400	233477660	8930	8910	8940	8910	14
303	20240729	133300	233352810	8910	8910	8920	8910	15
304	20240729	133200	233219090	8920	8910	8920	8910	10
305	20240729	133100	233129940	8920	8910	8920	8910	14
306	20240729	133000	233005130	8920	8910	8930	8910	12
307	20240729	132900	232898110	8930	8940	8940	8910	13
308	20240729	132800	232782130	8910	8920	8940	8910	20
309	20240729	132700	232603670	8940	8910	8940	8910	12
310	20240729	132600	232496570	8930	8920	8940	8910	13
311	20240729	132500	232380520	8940	8920	8940	8920	9
312	20240729	132400	232300160	8930	8920	8940	8920	19
313	20240729	132300	232130540	8930	8920	8940	8920	13
314	20240729	132200	232014470	8930	8920	8930	8920	15
315	20240729	132100	231880590	8930	8930	8940	8910	34
316	20240729	132000	231576860	8910	8910	8930	8910	39
317	20240729	131900	231228690	8930	8910	8930	8910	16
318	20240729	131800	231085970	8930	8910	8930	8910	12
319	20240729	131700	230978930	8930	8920	8940	8910	515
320	20240729	131600	226375120	8940	8910	8940	8910	529
321	20240729	131500	221646080	8930	8900	8930	8890	11
322	20240729	131400	221548120	8880	8930	8940	8880	23
323	20240729	131300	221343250	8890	8920	8940	8880	1507
324	20240729	131200	207926020	8940	8940	8940	8920	3
325	20240729	131100	207899220	8920	8920	8940	8900	24
326	20240729	131000	207684980	8900	8880	8930	8880	133
327	20240729	130900	206503590	8910	8890	8910	8880	1003
328	20240729	130800	197581380	8900	8890	8940	8880	137
329	20240729	130700	196357680	8910	8910	8920	8880	15
330	20240729	130600	196224170	8890	8900	8940	8880	31
331	20240729	130500	195948030	8880	8910	8930	8880	15
332	20240729	130400	195814340	8940	8890	8940	8890	1733
333	20240729	130300	180322940	8920	8920	8920	8890	29
334	20240729	130200	180064640	8890	8920	8920	8890	24
335	20240729	130100	179850980	8890	8890	8940	8880	5031
336	20240729	130000	134898370	8910	8890	8910	8870	312
337	20240729	125900	132129860	8890	8890	8910	8890	17
338	20240729	125800	131978680	8900	8900	8910	8890	522
339	20240729	125700	127337910	8900	8900	8910	8900	16
340	20240729	125600	127195430	8910	8900	8910	8900	33
341	20240729	125500	126901690	8910	8910	8910	8910	0
342	20240729	125400	126901690	8910	8910	8910	8910	0
343	20240729	125300	126901690	8910	8900	8910	8900	2
344	20240729	125200	126883880	8900	8900	8910	8900	79
345	20240729	125100	126180760	8890	8890	8890	8890	35
346	20240729	125000	125869610	8900	8900	8900	8900	1
347	20240729	124900	125860710	8910	8910	8910	8910	0
348	20240729	124800	125860710	8910	8910	8910	8910	0
349	20240729	124700	125860710	8910	8910	8910	8910	0
350	20240729	124600	125860710	8910	8910	8910	8910	0
351	20240729	124500	125860710	8910	8910	8910	8910	0
352	20240729	124400	125860710	8910	8910	8910	8910	44
353	20240729	124300	125468670	8920	8920	8920	8920	0
354	20240729	124200	125468670	8920	8920	8920	8920	1
355	20240729	124100	125459750	8920	8920	8920	8920	0
356	20240729	124000	125459750	8920	8920	8920	8920	0
357	20240729	123900	125459750	8920	8920	8920	8920	0
358	20240729	123800	125459750	8920	8920	8920	8920	0
359	20240729	123700	125459750	8920	8920	8920	8920	0
360	20240729	123600	125459750	8920	8920	8920	8920	0
361	20240729	123500	125459750	8920	8920	8920	8920	0
362	20240729	123400	125459750	8920	8920	8920	8920	0
363	20240729	123300	125459750	8920	8920	8920	8920	0
364	20240729	123200	125459750	8920	8920	8920	8920	119
365	20240729	123100	124398270	8910	8910	8910	8910	0
366	20240729	123000	124398270	8910	8910	8910	8910	0
367	20240729	122900	124398270	8910	8910	8910	8910	0
368	20240729	122800	124398270	8910	8910	8910	8910	0
369	20240729	122700	124398270	8910	8910	8910	8910	0
370	20240729	122600	124398270	8910	8910	8910	8910	0
371	20240729	122500	124398270	8910	8910	8910	8910	0
372	20240729	122400	124398270	8910	8910	8910	8910	16
373	20240729	122300	124255710	8920	8920	8920	8920	0
374	20240729	122200	124255710	8920	8920	8920	8920	0
375	20240729	122100	124255710	8920	8920	8920	8920	0
376	20240729	122000	124255710	8920	8920	8920	8920	0
377	20240729	121900	124255710	8920	8920	8920	8920	0
378	20240729	121800	124255710	8920	8910	8920	8900	1027
379	20240729	121700	115107340	8910	8910	8910	8910	0
380	20240729	121600	115107340	8910	8910	8910	8910	0
381	20240729	121500	115107340	8910	8910	8910	8910	25
382	20240729	121400	114884590	8910	8910	8910	8910	10
383	20240729	121300	114795490	8910	8910	8910	8910	0
384	20240729	121200	114795490	8910	8910	8910	8910	0
385	20240729	121100	114795490	8910	8910	8910	8910	0
386	20240729	121000	114795490	8910	8910	8910	8910	0
387	20240729	120900	114795490	8910	8910	8910	8910	0
388	20240729	120800	114795490	8910	8910	8910	8910	8
389	20240729	120700	114724210	8910	8910	8910	8910	150
390	20240729	120600	113387710	8910	8910	8910	8910	0
391	20240729	120500	113387710	8910	8910	8910	8910	0
392	20240729	120400	113387710	8910	8910	8910	8910	8
393	20240729	120300	113316430	8910	8910	8910	8910	0
394	20240729	120200	113316430	8910	8910	8910	8910	0
395	20240729	120100	113316430	8910	8910	8910	8910	0
396	20240729	120000	113316430	8910	8910	8910	8910	0
397	20240729	115900	113316430	8910	8910	8910	8910	30
398	20240729	115800	113049130	8920	8920	8920	8920	0
399	20240729	115700	113049130	8920	8920	8920	8920	0
400	20240729	115600	113049130	8920	8920	8920	8920	3
401	20240729	115500	113022370	8920	8920	8920	8920	0
402	20240729	115400	113022370	8920	8920	8920	8920	0
403	20240729	115300	113022370	8920	8920	8920	8920	17
404	20240729	115200	112870730	8920	8920	8920	8920	0
405	20240729	115100	112870730	8920	8920	8920	8920	0
406	20240729	115000	112870730	8920	8920	8920	8920	0
407	20240729	114900	112870730	8920	8920	8920	8920	0
408	20240729	114800	112870730	8920	8930	8930	8920	1000
409	20240729	114700	103949590	8940	8940	8940	8940	0
410	20240729	114600	103949590	8940	8940	8940	8940	0
411	20240729	114500	103949590	8940	8940	8940	8940	0
412	20240729	114400	103949590	8940	8940	8940	8940	0
413	20240729	114300	103949590	8940	8940	8940	8940	0
414	20240729	114200	103949590	8940	8940	8940	8940	2
415	20240729	114100	103931710	8930	8930	8930	8930	0
416	20240729	114000	103931710	8930	8930	8930	8930	0
417	20240729	113900	103931710	8930	8930	8930	8930	0
418	20240729	113800	103931710	8930	8930	8930	8930	2
419	20240729	113700	103913850	8930	8930	8930	8930	620
420	20240729	113600	98377250	8920	8920	8920	8920	16
421	20240729	113500	98234530	8920	8920	8920	8920	0
422	20240729	113400	98234530	8920	8920	8920	8920	0
423	20240729	113300	98234530	8920	8920	8920	8920	0
424	20240729	113200	98234530	8920	8920	8920	8920	0
425	20240729	113100	98234530	8920	8920	8920	8920	8
426	20240729	113000	98163170	8920	8920	8920	8920	0
427	20240729	112900	98163170	8920	8920	8920	8920	0
428	20240729	112800	98163170	8920	8920	8920	8920	0
429	20240729	112700	98163170	8920	8920	8920	8920	0
430	20240729	112600	98163170	8920	8920	8920	8920	8
431	20240729	112500	98091810	8920	8920	8920	8920	0
432	20240729	112400	98091810	8920	8920	8920	8920	0
433	20240729	112300	98091810	8920	8920	8920	8920	8
434	20240729	112200	98020450	8920	8920	8920	8920	10
435	20240729	112100	97931250	8920	8920	8920	8920	3
436	20240729	112000	97904490	8930	8930	8930	8930	0
437	20240729	111900	97904490	8930	8930	8930	8930	14
438	20240729	111800	97779470	8920	8920	8920	8920	0
439	20240729	111700	97779470	8920	8920	8920	8920	24
440	20240729	111600	97565390	8930	8930	8930	8930	0
441	20240729	111500	97565390	8930	8920	8930	8920	8
442	20240729	111400	97493980	8920	8920	8930	8920	197
443	20240729	111300	95735830	8930	8920	8930	8920	20
444	20240729	111200	95557380	8920	8920	8930	8920	32
445	20240729	111100	95271920	8930	8930	8930	8930	0
446	20240729	111000	95271920	8930	8930	8930	8930	1
447	20240729	110900	95262990	8920	8920	8920	8920	15
448	20240729	110800	95129190	8920	8920	8920	8920	0
449	20240729	110700	95129190	8920	8920	8920	8920	0
450	20240729	110600	95129190	8920	8920	8920	8920	0
451	20240729	110500	95129190	8920	8920	8920	8920	0
452	20240729	110400	95129190	8920	8920	8920	8920	0
453	20240729	110300	95129190	8920	8920	8920	8920	0
454	20240729	110200	95129190	8920	8920	8920	8920	0
455	20240729	110100	95129190	8920	8920	8920	8920	8
456	20240729	110000	95057830	8930	8930	8930	8930	0
457	20240729	105900	95057830	8930	8930	8930	8930	0
458	20240729	105800	95057830	8930	8930	8930	8930	18
459	20240729	105700	94897090	8930	8930	8930	8930	0
460	20240729	105600	94897090	8930	8930	8930	8930	0
461	20240729	105500	94897090	8930	8930	8940	8920	113
462	20240729	105400	93888920	8930	8930	8930	8930	0
463	20240729	105300	93888920	8930	8930	8930	8920	67
464	20240729	105200	93291160	8930	8930	8930	8930	8
465	20240729	105100	93219720	8940	8940	8940	8940	0
466	20240729	105000	93219720	8940	8940	8940	8940	0
467	20240729	104900	93219720	8940	8940	8940	8940	30
468	20240729	104800	92951520	8940	8940	8940	8940	0
469	20240729	104700	92951520	8940	8940	8940	8940	30
470	20240729	104600	92683320	8930	8930	8930	8930	5
471	20240729	104500	92638670	8930	8930	8930	8930	0
472	20240729	104400	92638670	8930	8930	8930	8930	5
473	20240729	104300	92594020	8930	8930	8930	8930	27
474	20240729	104200	92352910	8940	8940	8940	8930	337
475	20240729	104100	89343470	8940	8940	8940	8940	70
476	20240729	104000	88717670	8940	8940	8940	8940	0
477	20240729	103900	88717670	8940	8940	8940	8940	8
478	20240729	103800	88646150	8940	8940	8940	8940	0
479	20240729	103700	88646150	8940	8940	8940	8940	0
480	20240729	103600	88646150	8940	8940	8940	8940	0
481	20240729	103500	88646150	8940	8960	8960	8940	213
482	20240729	103400	86739950	8960	8960	8960	8960	50
483	20240729	103300	86291950	8960	8960	8960	8960	0
484	20240729	103200	86291950	8960	8960	8960	8960	28
485	20240729	103100	86041070	8960	8960	8960	8960	0
486	20240729	103000	86041070	8960	8960	8960	8960	0
487	20240729	102900	86041070	8960	8960	8960	8960	8
488	20240729	102800	85969390	8960	8960	8960	8960	0
489	20240729	102700	85969390	8960	8960	8960	8960	8
490	20240729	102600	85897710	8970	8970	8970	8970	0
491	20240729	102500	85897710	8970	8970	8970	8970	0
492	20240729	102400	85897710	8970	8970	8970	8970	0
493	20240729	102300	85897710	8970	8970	8970	8970	4
494	20240729	102200	85861830	8980	8970	8980	8960	32
495	20240729	102100	85575030	8980	8980	8980	8980	0
496	20240729	102000	85575030	8980	8980	8980	8980	11
497	20240729	101900	85476250	8980	8980	8980	8980	9
498	20240729	101800	85395430	8980	8980	8980	8980	59
499	20240729	101700	84865610	8990	8990	8990	8990	0
500	20240729	101600	84865610	8990	8990	8990	8990	0
501	20240729	101500	84865610	8990	8990	8990	8970	4
502	20240729	101400	84829670	8990	8950	9010	8950	3141
503	20240729	101300	56590380	8950	8950	8950	8950	1001
504	20240729	101200	47631430	8940	8940	8940	8940	0
505	20240729	101100	47631430	8940	8940	8940	8940	32
506	20240729	101000	47345350	8940	8940	8940	8940	4
507	20240729	100900	47309590	8940	8940	8940	8940	8
508	20240729	100800	47238070	8940	8940	8940	8940	178
509	20240729	100700	45646750	8940	8930	8940	8930	10
510	20240729	100600	45557420	8940	8940	8940	8940	3
511	20240729	100500	45530600	8930	8930	8930	8930	100
512	20240729	100400	44637600	8930	8940	8940	8930	38
513	20240729	100300	44297960	8940	8940	8940	8940	0
514	20240729	100200	44297960	8940	8940	8940	8940	0
515	20240729	100100	44297960	8940	8940	8940	8940	0
516	20240729	100000	44297960	8940	8930	8940	8930	5
517	20240729	095900	44253270	8940	8940	8940	8940	0
518	20240729	095800	44253270	8940	8950	8950	8940	225
519	20240729	095700	42239540	8950	8960	8960	8950	41
520	20240729	095600	41872190	8960	8960	8960	8960	160
521	20240729	095500	40438590	8950	8940	8950	8940	383
522	20240729	095400	37011280	8940	8930	8940	8930	486
523	20240729	095300	32668120	8930	8920	8930	8920	29
524	20240729	095200	32409280	8930	8930	8930	8930	0
525	20240729	095100	32409280	8930	8920	8930	8920	102
526	20240729	095000	31499420	8920	8920	8930	8920	106
527	20240729	094900	30553880	8930	8930	8930	8920	15
528	20240729	094800	30420020	8920	8930	8930	8920	14
529	20240729	094700	30295070	8920	8920	8930	8910	34
530	20240729	094600	29991960	8910	8890	8920	8890	14
531	20240729	094500	29867230	8920	8910	8920	8890	1535
532	20240729	094400	16216490	8910	8910	8910	8910	33
533	20240729	094300	15922460	8910	8910	8910	8910	8
534	20240729	094200	15851180	8920	8920	8920	8920	0
535	20240729	094100	15851180	8920	8910	8920	8910	41
536	20240729	094000	15485540	8910	8910	8910	8910	0
537	20240729	093900	15485540	8910	8910	8920	8910	130
538	20240729	093800	14327230	8920	8920	8920	8920	1
539	20240729	093700	14318310	8910	8920	8920	8910	56
540	20240729	093600	13819230	8910	8910	8910	8910	10
541	20240729	093500	13730130	8920	8910	8920	8910	191
542	20240729	093400	12027170	8910	8900	8910	8900	63
543	20240729	093300	11466060	8900	8890	8900	8890	26
544	20240729	093200	11234710	8900	8900	8900	8900	0
545	20240729	093100	11234710	8900	8900	8900	8900	21
546	20240729	093000	11047810	8910	8910	8910	8910	0
547	20240729	092900	11047810	8910	8910	8910	8910	2
548	20240729	092800	11029990	8910	8890	8910	8890	10
549	20240729	092700	10940990	8910	8880	8910	8880	2
550	20240729	092600	10923200	8900	8880	8900	8880	191
551	20240729	092500	9226440	8870	8870	8870	8870	0
552	20240729	092400	9226440	8870	8870	8870	8870	100
553	20240729	092300	8339440	8870	8870	8870	8870	38
554	20240729	092200	8002380	8870	8870	8870	8870	27
555	20240729	092100	7762890	8870	8870	8870	8870	0
556	20240729	092000	7762890	8870	8870	8870	8870	1
557	20240729	091900	7754020	8870	8870	8870	8870	0
558	20240729	091800	7754020	8870	8870	8870	8870	0
559	20240729	091700	7754020	8870	8870	8870	8870	0
560	20240729	091600	7754020	8870	8870	8870	8870	5
561	20240729	091500	7709670	8870	8870	8870	8870	0
562	20240729	091400	7709670	8870	8870	8870	8870	3
563	20240729	091300	7683060	8870	8870	8870	8870	0
564	20240729	091200	7683060	8870	8870	8870	8870	7
565	20240729	091100	7620970	8880	8870	8880	8860	34
566	20240729	091000	7319420	8860	8860	8870	8860	36
567	20240729	090900	7000420	8850	8850	8870	8850	180
568	20240729	090800	5406400	8840	8840	8840	8840	1
569	20240729	090700	5397560	8840	8840	8840	8840	0
570	20240729	090600	5397560	8840	8840	8840	8840	23
571	20240729	090500	5194240	8840	8840	8840	8840	26
572	20240729	090400	4964400	8850	8850	8850	8850	0
573	20240729	090300	4964400	8850	8850	8850	8850	0
574	20240729	090200	4964400	8850	8830	8850	8830	22
575	20240729	090100	4769900	8810	8810	8810	8810	0
576	20240729	090000	4769900	8810	8800	8810	8800	42