KissMeData/001500/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	183400	142398470	8940	8940	8940	8940	240
3	20240731	183300	142398470	8940	8940	8940	8940	0
4	20240731	183200	142398470	8940	8940	8940	8940	0
5	20240731	183100	142398470	8940	8940	8940	8940	0
6	20240731	183000	142398470	8940	8940	8940	8940	0
7	20240731	182900	142398470	8940	8940	8940	8940	0
8	20240731	182800	142398470	8940	8940	8940	8940	0
9	20240731	182700	142398470	8940	8940	8940	8940	0
10	20240731	182600	142398470	8940	8940	8940	8940	0
11	20240731	182500	142398470	8940	8940	8940	8940	0
12	20240731	182400	142398470	8940	8940	8940	8940	0
13	20240731	182300	142398470	8940	8940	8940	8940	0
14	20240731	182200	142398470	8940	8940	8940	8940	0
15	20240731	182100	142398470	8940	8940	8940	8940	0
16	20240731	182000	142398470	8940	8940	8940	8940	0
17	20240731	181900	142398470	8940	8940	8940	8940	0
18	20240731	181800	142398470	8940	8940	8940	8940	0
19	20240731	181700	142398470	8940	8940	8940	8940	0
20	20240731	181600	142398470	8940	8940	8940	8940	0
21	20240731	181500	142398470	8940	8940	8940	8940	0
22	20240731	181400	142398470	8940	8940	8940	8940	0
23	20240731	181300	142398470	8940	8940	8940	8940	0
24	20240731	181200	142398470	8940	8940	8940	8940	0
25	20240731	181100	142398470	8940	8940	8940	8940	0
26	20240731	181000	142398470	8940	8940	8940	8940	0
27	20240731	180900	142398470	8940	8940	8940	8940	0
28	20240731	180800	142398470	8940	8940	8940	8940	0
29	20240731	180700	142398470	8940	8940	8940	8940	0
30	20240731	180600	142398470	8940	8940	8940	8940	0
31	20240731	180500	142398470	8940	8940	8940	8940	0
32	20240731	180400	142398470	8940	8940	8940	8940	240
33	20240731	180300	142398470	8940	8940	8940	8940	0
34	20240731	180200	142398470	8940	8940	8940	8940	0
35	20240731	180100	142398470	8940	8940	8940	8940	0
36	20240731	180000	142398470	8940	8940	8940	8940	0
37	20240731	175900	142398470	8940	8940	8940	8940	0
38	20240731	175800	142398470	8940	8940	8940	8940	0
39	20240731	175700	142398470	8940	8940	8940	8940	0
40	20240731	175600	142398470	8940	8940	8940	8940	0
41	20240731	175500	142398470	8940	8940	8940	8940	0
42	20240731	175400	142398470	8940	8940	8940	8940	0
43	20240731	175300	142398470	8940	8940	8940	8940	0
44	20240731	175200	142398470	8940	8940	8940	8940	0
45	20240731	175100	142398470	8940	8940	8940	8940	0
46	20240731	175000	142398470	8940	8940	8940	8940	0
47	20240731	174900	142398470	8940	8940	8940	8940	0
48	20240731	174800	142398470	8940	8940	8940	8940	0
49	20240731	174700	142398470	8940	8940	8940	8940	0
50	20240731	174600	142398470	8940	8940	8940	8940	0
51	20240731	174500	142398470	8940	8940	8940	8940	0
52	20240731	174400	142398470	8940	8940	8940	8940	0
53	20240731	174300	142398470	8940	8940	8940	8940	0
54	20240731	174200	142398470	8940	8940	8940	8940	0
55	20240731	174100	142398470	8940	8940	8940	8940	0
56	20240731	174000	142398470	8940	8940	8940	8940	0
57	20240731	173900	142398470	8940	8940	8940	8940	0
58	20240731	173800	142398470	8940	8940	8940	8940	0
59	20240731	173700	142398470	8940	8940	8940	8940	0
60	20240731	173600	142398470	8940	8940	8940	8940	0
61	20240731	173500	142398470	8940	8940	8940	8940	0
62	20240731	173400	142398470	8940	8940	8940	8940	240
63	20240731	173300	142398470	8940	8940	8940	8940	0
64	20240731	173200	142398470	8940	8940	8940	8940	0
65	20240731	173100	142398470	8940	8940	8940	8940	0
66	20240731	173000	142398470	8940	8940	8940	8940	0
67	20240731	172900	142398470	8940	8940	8940	8940	0
68	20240731	172800	142398470	8940	8940	8940	8940	0
69	20240731	172700	142398470	8940	8940	8940	8940	0
70	20240731	172600	142398470	8940	8940	8940	8940	0
71	20240731	172500	142398470	8940	8940	8940	8940	0
72	20240731	172400	142398470	8940	8940	8940	8940	0
73	20240731	172300	142398470	8940	8940	8940	8940	0
74	20240731	172200	142398470	8940	8940	8940	8940	0
75	20240731	172100	142398470	8940	8940	8940	8940	0
76	20240731	172000	142398470	8940	8940	8940	8940	0
77	20240731	171900	142398470	8940	8940	8940	8940	0
78	20240731	171800	142398470	8940	8940	8940	8940	0
79	20240731	171700	142398470	8940	8940	8940	8940	0
80	20240731	171600	142398470	8940	8940	8940	8940	0
81	20240731	171500	142398470	8940	8940	8940	8940	0
82	20240731	171400	142398470	8940	8940	8940	8940	0
83	20240731	171300	142398470	8940	8940	8940	8940	0
84	20240731	171200	142398470	8940	8940	8940	8940	0
85	20240731	171100	142398470	8940	8940	8940	8940	0
86	20240731	171000	142398470	8940	8940	8940	8940	0
87	20240731	170900	142398470	8940	8940	8940	8940	0
88	20240731	170800	142398470	8940	8940	8940	8940	0
89	20240731	170700	142398470	8940	8940	8940	8940	0
90	20240731	170600	142398470	8940	8940	8940	8940	0
91	20240731	170500	142398470	8940	8940	8940	8940	0
92	20240731	170400	142398470	8940	8940	8940	8940	240
93	20240731	170300	142398470	8940	8940	8940	8940	0
94	20240731	170200	142398470	8940	8940	8940	8940	0
95	20240731	170100	142398470	8940	8940	8940	8940	0
96	20240731	170000	142398470	8940	8940	8940	8940	0
97	20240731	165900	142398470	8940	8940	8940	8940	0
98	20240731	165800	142398470	8940	8940	8940	8940	0
99	20240731	165700	142398470	8940	8940	8940	8940	0
100	20240731	165600	142398470	8940	8940	8940	8940	0
101	20240731	165500	142398470	8940	8940	8940	8940	0
102	20240731	165400	142398470	8940	8940	8940	8940	0
103	20240731	165300	142398470	8940	8940	8940	8940	0
104	20240731	165200	142398470	8940	8940	8940	8940	0
105	20240731	165100	142398470	8940	8940	8940	8940	0
106	20240731	165000	142398470	8940	8940	8940	8940	0
107	20240731	164900	142398470	8940	8940	8940	8940	0
108	20240731	164800	142398470	8940	8940	8940	8940	0
109	20240731	164700	142398470	8940	8940	8940	8940	0
110	20240731	164600	142398470	8940	8940	8940	8940	0
111	20240731	164500	142398470	8940	8940	8940	8940	0
112	20240731	164400	142398470	8940	8940	8940	8940	0
113	20240731	164300	142398470	8940	8940	8940	8940	0
114	20240731	164200	142398470	8940	8940	8940	8940	0
115	20240731	164100	142398470	8940	8940	8940	8940	0
116	20240731	164000	142398470	8940	8940	8940	8940	0
117	20240731	163900	142398470	8940	8940	8940	8940	0
118	20240731	163800	142398470	8940	8940	8940	8940	0
119	20240731	163700	142398470	8940	8940	8940	8940	0
120	20240731	163600	142398470	8940	8940	8940	8940	0
121	20240731	163500	142398470	8940	8940	8940	8940	0
122	20240731	163400	142398470	8940	8940	8940	8940	240
123	20240731	163300	142398470	8940	8940	8940	8940	0
124	20240731	163200	142398470	8940	8940	8940	8940	0
125	20240731	163100	142398470	8940	8940	8940	8940	0
126	20240731	163000	142398470	8940	8940	8940	8940	0
127	20240731	162900	142398470	8940	8940	8940	8940	0
128	20240731	162800	142398470	8940	8940	8940	8940	0
129	20240731	162700	142398470	8940	8940	8940	8940	0
130	20240731	162600	142398470	8940	8940	8940	8940	0
131	20240731	162500	142398470	8940	8940	8940	8940	0
132	20240731	162400	142398470	8940	8940	8940	8940	0
133	20240731	162300	142398470	8940	8940	8940	8940	0
134	20240731	162200	142398470	8940	8940	8940	8940	0
135	20240731	162100	142398470	8940	8940	8940	8940	0
136	20240731	162000	142398470	8940	8940	8940	8940	0
137	20240731	161900	142398470	8940	8940	8940	8940	0
138	20240731	161800	142398470	8940	8940	8940	8940	0
139	20240731	161700	142398470	8940	8940	8940	8940	0
140	20240731	161600	142398470	8940	8940	8940	8940	0
141	20240731	161500	142398470	8940	8940	8940	8940	0
142	20240731	161400	142398470	8940	8940	8940	8940	0
143	20240731	161300	142398470	8940	8940	8940	8940	0
144	20240731	161200	142398470	8940	8940	8940	8940	0
145	20240731	161100	142398470	8940	8940	8940	8940	0
146	20240731	161000	142398470	8940	8940	8940	8940	0
147	20240731	160900	142398470	8940	8940	8940	8940	0
148	20240731	160800	142398470	8940	8940	8940	8940	0
149	20240731	160700	142398470	8940	8940	8940	8940	0
150	20240731	160600	142398470	8940	8940	8940	8940	0
151	20240731	160500	142398470	8940	8940	8940	8940	0
152	20240731	160400	142398470	8940	8940	8940	8940	240
153	20240731	160300	142398470	8940	8940	8940	8940	0
154	20240731	160200	142398470	8940	8940	8940	8940	0
155	20240731	160100	142398470	8940	8940	8940	8940	0
156	20240731	160000	142398470	8940	8940	8940	8940	0
157	20240731	155900	142398470	8940	8940	8940	8940	0
158	20240731	155800	142398470	8940	8940	8940	8940	0
159	20240731	155700	142398470	8940	8940	8940	8940	0
160	20240731	155600	142398470	8940	8940	8940	8940	0
161	20240731	155500	142398470	8940	8940	8940	8940	0
162	20240731	155400	142398470	8940	8940	8940	8940	0
163	20240731	155300	142398470	8940	8940	8940	8940	0
164	20240731	155200	142398470	8940	8940	8940	8940	0
165	20240731	155100	142398470	8940	8940	8940	8940	0
166	20240731	155000	142398470	8940	8940	8940	8940	0
167	20240731	154900	142398470	8940	8940	8940	8940	0
168	20240731	154800	142398470	8940	8940	8940	8940	0
169	20240731	154700	142398470	8940	8940	8940	8940	0
170	20240731	154600	142398470	8940	8940	8940	8940	0
171	20240731	154500	142398470	8940	8940	8940	8940	0
172	20240731	154400	142398470	8940	8940	8940	8940	0
173	20240731	154300	142398470	8940	8940	8940	8940	0
174	20240731	154200	142398470	8940	8940	8940	8940	0
175	20240731	154100	142398470	8940	8940	8940	8940	0
176	20240731	154000	142398470	8940	8940	8940	8940	0
177	20240731	153900	142398470	8940	8940	8940	8940	0
178	20240731	153800	142398470	8940	8940	8940	8940	0
179	20240731	153700	142398470	8940	8940	8940	8940	0
180	20240731	153600	142398470	8940	8940	8940	8940	0
181	20240731	153500	142398470	8940	8940	8940	8940	0
182	20240731	153400	142398470	8940	8940	8940	8940	240
183	20240731	153300	142398470	8940	8940	8940	8940	0
184	20240731	153200	142398470	8940	8940	8940	8940	0
185	20240731	153100	142398470	8940	8940	8940	8940	0
186	20240731	153000	142398470	8940	8940	8940	8940	240
187	20240731	152900	140252870	8940	8940	8940	8940	0
188	20240731	152800	140252870	8940	8940	8940	8940	0
189	20240731	152700	140252870	8940	8940	8940	8940	0
190	20240731	152600	140252870	8940	8940	8940	8940	0
191	20240731	152500	140252870	8940	8940	8940	8940	0
192	20240731	152400	140252870	8940	8940	8940	8940	0
193	20240731	152300	140252870	8940	8940	8940	8940	0
194	20240731	152200	140252870	8940	8940	8940	8940	0
195	20240731	152100	140252870	8940	8940	8940	8940	0
196	20240731	152000	140252870	8940	8940	8940	8940	0
197	20240731	151900	140252870	8940	8930	8940	8930	23
198	20240731	151800	140047260	8940	8930	8940	8930	3
199	20240731	151700	140020460	8930	8930	8930	8930	81
200	20240731	151600	139297130	8930	8930	8930	8930	2
201	20240731	151500	139279270	8930	8930	8930	8930	30
202	20240731	151400	139011370	8930	8930	8930	8930	0
203	20240731	151300	139011370	8930	8930	8930	8930	27
204	20240731	151200	138770260	8930	8930	8930	8930	1
205	20240731	151100	138761330	8930	8930	8930	8930	0
206	20240731	151000	138761330	8930	8930	8930	8930	0
207	20240731	150900	138761330	8930	8930	8930	8930	1
208	20240731	150800	138752400	8930	8930	8930	8930	0
209	20240731	150700	138752400	8930	8930	8930	8930	0
210	20240731	150600	138752400	8930	8930	8930	8930	13
211	20240731	150500	138636310	8930	8930	8930	8930	0
212	20240731	150400	138636310	8930	8930	8930	8930	0
213	20240731	150300	138636310	8930	8930	8930	8930	2
214	20240731	150200	138618450	8930	8930	8930	8930	10
215	20240731	150100	138529150	8930	8930	8930	8930	0
216	20240731	150000	138529150	8930	8930	8930	8930	0
217	20240731	145900	138529150	8930	8940	8940	8930	150
218	20240731	145800	137189150	8930	8930	8930	8930	0
219	20240731	145700	137189150	8930	8930	8930	8930	0
220	20240731	145600	137189150	8930	8930	8930	8930	0
221	20240731	145500	137189150	8930	8930	8930	8930	26
222	20240731	145400	136956970	8930	8930	8930	8930	0
223	20240731	145300	136956970	8930	8930	8930	8930	0
224	20240731	145200	136956970	8930	8930	8930	8930	0
225	20240731	145100	136956970	8930	8930	8930	8930	0
226	20240731	145000	136956970	8930	8930	8930	8930	0
227	20240731	144900	136956970	8930	8930	8930	8930	0
228	20240731	144800	136956970	8930	8930	8930	8930	0
229	20240731	144700	136956970	8930	8930	8930	8930	0
230	20240731	144600	136956970	8930	8930	8930	8930	0
231	20240731	144500	136956970	8930	8930	8930	8930	0
232	20240731	144400	136956970	8930	8930	8930	8930	0
233	20240731	144300	136956970	8930	8930	8930	8930	0
234	20240731	144200	136956970	8930	8930	8930	8930	0
235	20240731	144100	136956970	8930	8930	8930	8930	120
236	20240731	144000	135885370	8940	8940	8940	8940	0
237	20240731	143900	135885370	8940	8940	8940	8940	2
238	20240731	143800	135867490	8940	8940	8940	8940	0
239	20240731	143700	135867490	8940	8940	8940	8940	0
240	20240731	143600	135867490	8940	8940	8940	8940	20
241	20240731	143500	135688690	8940	8940	8940	8940	20
242	20240731	143400	135509890	8940	8940	8940	8940	22
243	20240731	143300	135313210	8930	8930	8930	8930	0
244	20240731	143200	135313210	8930	8930	8940	8930	35
245	20240731	143100	135000640	8930	8940	8940	8930	24
246	20240731	143000	134786290	8930	8930	8940	8930	4
247	20240731	142900	134750560	8940	8940	8940	8940	0
248	20240731	142800	134750560	8940	8930	8940	8930	15
249	20240731	142700	134616590	8930	8930	8930	8930	0
250	20240731	142600	134616590	8930	8930	8930	8930	0
251	20240731	142500	134616590	8930	8930	8930	8930	0
252	20240731	142400	134616590	8930	8930	8930	8930	0
253	20240731	142300	134616590	8930	8930	8930	8930	0
254	20240731	142200	134616590	8930	8930	8930	8930	0
255	20240731	142100	134616590	8930	8930	8930	8930	0
256	20240731	142000	134616590	8930	8930	8930	8930	0
257	20240731	141900	134616590	8930	8930	8930	8930	0
258	20240731	141800	134616590	8930	8930	8930	8930	0
259	20240731	141700	134616590	8930	8930	8930	8930	0
260	20240731	141600	134616590	8930	8930	8930	8930	0
261	20240731	141500	134616590	8930	8930	8930	8930	0
262	20240731	141400	134616590	8930	8930	8930	8930	0
263	20240731	141300	134616590	8930	8930	8930	8930	0
264	20240731	141200	134616590	8930	8930	8930	8930	0
265	20240731	141100	134616590	8930	8930	8940	8930	4
266	20240731	141000	134580850	8930	8930	8930	8930	1
267	20240731	140900	134571920	8930	8930	8930	8930	0
268	20240731	140800	134571920	8930	8930	8930	8930	0
269	20240731	140700	134571920	8930	8930	8930	8930	0
270	20240731	140600	134571920	8930	8930	8930	8930	12
271	20240731	140500	134464760	8920	8920	8920	8920	0
272	20240731	140400	134464760	8920	8920	8920	8920	0
273	20240731	140300	134464760	8920	8920	8920	8920	0
274	20240731	140200	134464760	8920	8920	8920	8920	0
275	20240731	140100	134464760	8920	8920	8920	8920	0
276	20240731	140000	134464760	8920	8930	8940	8920	87
277	20240731	135900	133688670	8930	8930	8930	8930	1
278	20240731	135800	133679740	8930	8930	8930	8930	0
279	20240731	135700	133679740	8930	8930	8930	8930	1
280	20240731	135600	133670810	8940	8930	8940	8930	14
281	20240731	135500	133545720	8940	8930	8940	8930	12
282	20240731	135400	133438500	8930	8930	8930	8930	0
283	20240731	135300	133438500	8930	8930	8930	8930	2
284	20240731	135200	133420640	8920	8920	8920	8920	0
285	20240731	135100	133420640	8920	8920	8920	8920	0
286	20240731	135000	133420640	8920	8920	8920	8920	0
287	20240731	134900	133420640	8920	8920	8920	8920	0
288	20240731	134800	133420640	8920	8930	8930	8920	150
289	20240731	134700	132082330	8940	8940	8940	8940	0
290	20240731	134600	132082330	8940	8940	8940	8940	0
291	20240731	134500	132082330	8940	8940	8940	8940	0
292	20240731	134400	132082330	8940	8940	8940	8940	0
293	20240731	134300	132082330	8940	8940	8940	8940	0
294	20240731	134200	132082330	8940	8940	8940	8940	2
295	20240731	134100	132064450	8920	8920	8920	8920	0
296	20240731	134000	132064450	8920	8920	8920	8920	0
297	20240731	133900	132064450	8920	8930	8930	8920	300
298	20240731	133800	129388380	8930	8930	8930	8930	0
299	20240731	133700	129388380	8930	8930	8930	8930	0
300	20240731	133600	129388380	8930	8930	8930	8930	1
301	20240731	133500	129379450	8930	8930	8930	8930	0
302	20240731	133400	129379450	8930	8930	8930	8930	0
303	20240731	133300	129379450	8930	8930	8930	8930	1
304	20240731	133200	129370520	8940	8930	8940	8930	3
305	20240731	133100	129343710	8920	8920	8920	8920	0
306	20240731	133000	129343710	8920	8920	8920	8920	9
307	20240731	132900	129263430	8940	8940	8940	8940	0
308	20240731	132800	129263430	8940	8940	8940	8940	0
309	20240731	132700	129263430	8940	8940	8940	8940	0
310	20240731	132600	129263430	8940	8930	8940	8930	34
311	20240731	132500	128959760	8940	8940	8940	8940	0
312	20240731	132400	128959760	8940	8940	8940	8940	0
313	20240731	132300	128959760	8940	8920	8940	8920	12
314	20240731	132200	128852600	8940	8920	8940	8920	10
315	20240731	132100	128763300	8940	8920	8940	8910	15
316	20240731	132000	128629450	8940	8940	8940	8920	13
317	20240731	131900	128513360	8920	8920	8940	8920	10
318	20240731	131800	128424090	8930	8920	8930	8920	7
319	20240731	131700	128361610	8910	8920	8920	8910	70
320	20240731	131600	127737380	8920	8920	8920	8920	0
321	20240731	131500	127737380	8920	8920	8920	8920	0
322	20240731	131400	127737380	8920	8920	8920	8920	0
323	20240731	131300	127737380	8920	8920	8920	8920	0
324	20240731	131200	127737380	8920	8920	8920	8920	0
325	20240731	131100	127737380	8920	8920	8920	8920	0
326	20240731	131000	127737380	8920	8920	8920	8920	0
327	20240731	130900	127737380	8920	8920	8920	8920	0
328	20240731	130800	127737380	8920	8920	8920	8920	5
329	20240731	130700	127692780	8920	8920	8920	8920	10
330	20240731	130600	127603580	8920	8920	8920	8920	0
331	20240731	130500	127603580	8920	8920	8920	8920	10
332	20240731	130400	127514380	8920	8920	8920	8920	0
333	20240731	130300	127514380	8920	8940	8940	8920	274
334	20240731	130200	125070220	8930	8930	8940	8930	13
335	20240731	130100	124954070	8940	8930	8940	8930	12
336	20240731	130000	124846850	8920	8920	8920	8920	90
337	20240731	125900	124044050	8930	8930	8930	8930	0
338	20240731	125800	124044050	8930	8930	8940	8930	8
339	20240731	125700	123972570	8940	8930	8940	8930	12
340	20240731	125600	123865350	8940	8930	8940	8930	210
341	20240731	125500	121988030	8930	8930	8940	8930	18
342	20240731	125400	121827200	8940	8930	8940	8930	14
343	20240731	125300	121702110	8940	8930	8940	8930	7
344	20240731	125200	121639570	8940	8940	8940	8940	0
345	20240731	125100	121639570	8940	8930	8940	8930	38
346	20240731	125000	121300160	8930	8930	8940	8930	11
347	20240731	124900	121201880	8940	8940	8940	8940	2
348	20240731	124800	121184000	8930	8930	8930	8930	0
349	20240731	124700	121184000	8930	8930	8930	8930	0
350	20240731	124600	121184000	8930	8930	8930	8930	10
351	20240731	124500	121094700	8930	8930	8930	8930	0
352	20240731	124400	121094700	8930	8930	8930	8930	27
353	20240731	124300	120853590	8930	8930	8930	8930	0
354	20240731	124200	120853590	8930	8930	8930	8930	0
355	20240731	124100	120853590	8930	8930	8930	8930	0
356	20240731	124000	120853590	8930	8930	8930	8930	0
357	20240731	123900	120853590	8930	8930	8930	8930	0
358	20240731	123800	120853590	8930	8930	8930	8930	0
359	20240731	123700	120853590	8930	8930	8930	8930	0
360	20240731	123600	120853590	8930	8930	8930	8930	0
361	20240731	123500	120853590	8930	8930	8930	8930	0
362	20240731	123400	120853590	8930	8930	8930	8930	0
363	20240731	123300	120853590	8930	8930	8930	8930	0
364	20240731	123200	120853590	8930	8930	8930	8930	0
365	20240731	123100	120853590	8930	8930	8930	8930	1
366	20240731	123000	120844660	8940	8940	8940	8940	1
367	20240731	122900	120835720	8920	8920	8920	8920	0
368	20240731	122800	120835720	8920	8920	8920	8920	200
369	20240731	122700	119051720	8930	8930	8930	8930	0
370	20240731	122600	119051720	8930	8930	8940	8930	10
371	20240731	122500	118962380	8940	8930	8940	8930	16
372	20240731	122400	118819420	8940	8940	8940	8930	16
373	20240731	122300	118676450	8930	8930	8940	8930	62
374	20240731	122200	118122290	8940	8930	8940	8930	217
375	20240731	122100	116184370	8930	8930	8930	8930	0
376	20240731	122000	116184370	8930	8920	8940	8920	11
377	20240731	121900	116086140	8940	8920	8940	8920	106
378	20240731	121800	115140560	8930	8930	8930	8930	0
379	20240731	121700	115140560	8930	8930	8930	8930	0
380	20240731	121600	115140560	8930	8930	8930	8930	0
381	20240731	121500	115140560	8930	8930	8930	8930	0
382	20240731	121400	115140560	8930	8930	8930	8930	0
383	20240731	121300	115140560	8930	8930	8930	8930	0
384	20240731	121200	115140560	8930	8930	8930	8930	0
385	20240731	121100	115140560	8930	8940	8940	8930	13
386	20240731	121000	115024400	8930	8930	8940	8930	1301
387	20240731	120900	103394760	8920	8920	8920	8920	0
388	20240731	120800	103394760	8920	8920	8920	8920	0
389	20240731	120700	103394760	8920	8920	8920	8920	0
390	20240731	120600	103394760	8920	8920	8920	8920	0
391	20240731	120500	103394760	8920	8920	8920	8920	1
392	20240731	120400	103385840	8930	8930	8930	8930	0
393	20240731	120300	103385840	8930	8920	8930	8920	4
394	20240731	120200	103350140	8930	8930	8930	8930	0
395	20240731	120100	103350140	8930	8930	8930	8930	0
396	20240731	120000	103350140	8930	8930	8930	8930	0
397	20240731	115900	103350140	8930	8930	8930	8930	0
398	20240731	115800	103350140	8930	8930	8930	8930	0
399	20240731	115700	103350140	8930	8920	8930	8920	124
400	20240731	115600	102244050	8920	8920	8920	8920	0
401	20240731	115500	102244050	8920	8920	8920	8920	0
402	20240731	115400	102244050	8920	8920	8920	8920	0
403	20240731	115300	102244050	8920	8920	8920	8920	4
404	20240731	115200	102208370	8920	8920	8920	8920	1
405	20240731	115100	102199450	8910	8910	8910	8910	0
406	20240731	115000	102199450	8910	8910	8910	8910	0
407	20240731	114900	102199450	8910	8910	8910	8910	0
408	20240731	114800	102199450	8910	8910	8910	8910	0
409	20240731	114700	102199450	8910	8910	8910	8910	0
410	20240731	114600	102199450	8910	8910	8910	8910	0
411	20240731	114500	102199450	8910	8910	8910	8910	0
412	20240731	114400	102199450	8910	8910	8910	8910	0
413	20240731	114300	102199450	8910	8910	8910	8910	0
414	20240731	114200	102199450	8910	8910	8910	8910	0
415	20240731	114100	102199450	8910	8910	8910	8910	0
416	20240731	114000	102199450	8910	8910	8910	8910	0
417	20240731	113900	102199450	8910	8910	8910	8910	0
418	20240731	113800	102199450	8910	8910	8910	8910	0
419	20240731	113700	102199450	8910	8910	8910	8910	0
420	20240731	113600	102199450	8910	8910	8910	8910	0
421	20240731	113500	102199450	8910	8910	8910	8910	0
422	20240731	113400	102199450	8910	8910	8910	8910	0
423	20240731	113300	102199450	8910	8910	8910	8910	0
424	20240731	113200	102199450	8910	8910	8910	8910	0
425	20240731	113100	102199450	8910	8910	8910	8910	0
426	20240731	113000	102199450	8910	8910	8910	8910	0
427	20240731	112900	102199450	8910	8910	8910	8910	0
428	20240731	112800	102199450	8910	8910	8910	8910	0
429	20240731	112700	102199450	8910	8910	8910	8910	0
430	20240731	112600	102199450	8910	8910	8910	8910	0
431	20240731	112500	102199450	8910	8910	8910	8910	0
432	20240731	112400	102199450	8910	8910	8910	8910	0
433	20240731	112300	102199450	8910	8910	8910	8910	0
434	20240731	112200	102199450	8910	8910	8910	8910	0
435	20240731	112100	102199450	8910	8910	8910	8910	0
436	20240731	112000	102199450	8910	8910	8910	8910	0
437	20240731	111900	102199450	8910	8910	8910	8910	0
438	20240731	111800	102199450	8910	8910	8910	8910	10
439	20240731	111700	102110350	8920	8920	8920	8920	10
440	20240731	111600	102021150	8920	8920	8920	8920	0
441	20240731	111500	102021150	8920	8920	8920	8920	0
442	20240731	111400	102021150	8920	8920	8920	8920	0
443	20240731	111300	102021150	8920	8920	8920	8920	0
444	20240731	111200	102021150	8920	8920	8920	8920	0
445	20240731	111100	102021150	8920	8920	8920	8920	0
446	20240731	111000	102021150	8920	8920	8920	8920	0
447	20240731	110900	102021150	8920	8920	8920	8920	0
448	20240731	110800	102021150	8920	8920	8920	8920	0
449	20240731	110700	102021150	8920	8920	8920	8920	0
450	20240731	110600	102021150	8920	8920	8920	8920	0
451	20240731	110500	102021150	8920	8920	8920	8920	0
452	20240731	110400	102021150	8920	8920	8920	8920	0
453	20240731	110300	102021150	8920	8920	8920	8920	0
454	20240731	110200	102021150	8920	8920	8920	8920	0
455	20240731	110100	102021150	8920	8920	8920	8920	0
456	20240731	110000	102021150	8920	8910	8920	8910	2
457	20240731	105900	102003320	8930	8930	8930	8930	0
458	20240731	105800	102003320	8930	8930	8930	8930	0
459	20240731	105700	102003320	8930	8930	8930	8930	0
460	20240731	105600	102003320	8930	8930	8930	8930	0
461	20240731	105500	102003320	8930	8930	8930	8930	0
462	20240731	105400	102003320	8930	8910	8930	8910	29
463	20240731	105300	101744890	8930	8930	8930	8930	0
464	20240731	105200	101744890	8930	8930	8930	8930	0
465	20240731	105100	101744890	8930	8930	8930	8930	0
466	20240731	105000	101744890	8930	8930	8930	8930	0
467	20240731	104900	101744890	8930	8900	8930	8900	10
468	20240731	104800	101655770	8920	8920	8920	8900	9
469	20240731	104700	101575570	8900	8900	8930	8900	27
470	20240731	104600	101334710	8920	8900	8930	8900	14
471	20240731	104500	101209960	8930	8900	8930	8900	14
472	20240731	104400	101085200	8920	8900	8930	8900	7
473	20240731	104300	101022820	8890	8890	8890	8890	55
474	20240731	104200	100533870	8930	8920	8930	8920	2
475	20240731	104100	100516020	8900	8890	8920	8890	1549
476	20240731	104000	86745320	8900	8900	8930	8900	457
477	20240731	103900	82677860	8900	8910	8910	8900	1000
478	20240731	103800	73774990	8930	8930	8930	8930	0
479	20240731	103700	73774990	8930	8930	8930	8930	0
480	20240731	103600	73774990	8930	8930	8930	8930	0
481	20240731	103500	73774990	8930	8920	8930	8920	6
482	20240731	103400	73721420	8930	8930	8930	8930	0
483	20240731	103300	73721420	8930	8910	8930	8910	291
484	20240731	103200	71128580	8920	8920	8920	8920	0
485	20240731	103100	71128580	8920	8920	8920	8920	10
486	20240731	103000	71039380	8920	8920	8920	8920	1
487	20240731	102900	71030460	8910	8910	8910	8910	0
488	20240731	102800	71030460	8910	8910	8910	8910	0
489	20240731	102700	71030460	8910	8910	8910	8910	0
490	20240731	102600	71030460	8910	8910	8910	8910	0
491	20240731	102500	71030460	8910	8910	8910	8910	0
492	20240731	102400	71030460	8910	8910	8910	8910	0
493	20240731	102300	71030460	8910	8910	8910	8910	0
494	20240731	102200	71030460	8910	8910	8910	8910	0
495	20240731	102100	71030460	8910	8910	8910	8910	0
496	20240731	102000	71030460	8910	8910	8910	8910	0
497	20240731	101900	71030460	8910	8910	8910	8910	23
498	20240731	101800	70825530	8910	8910	8910	8910	0
499	20240731	101700	70825530	8910	8910	8910	8910	0
500	20240731	101600	70825530	8910	8910	8910	8910	0
501	20240731	101500	70825530	8910	8910	8910	8910	0
502	20240731	101400	70825530	8910	8910	8910	8910	102
503	20240731	101300	69916710	8900	8900	8900	8900	200
504	20240731	101200	68136710	8900	8900	8900	8900	183
505	20240731	101100	66508010	8900	8900	8900	8900	0
506	20240731	101000	66508010	8900	8900	8920	8900	5
507	20240731	100900	66463490	8920	8920	8920	8900	14
508	20240731	100800	66338630	8920	8920	8920	8920	1
509	20240731	100700	66329710	8930	8930	8930	8930	0
510	20240731	100600	66329710	8930	8930	8930	8930	1
511	20240731	100500	66320780	8930	8930	8930	8930	1
512	20240731	100400	66311850	8920	8900	8920	8900	12
513	20240731	100300	66204890	8890	8890	8890	8890	100
514	20240731	100200	65315890	8890	8890	8890	8890	0
515	20240731	100100	65315890	8890	8890	8890	8890	200
516	20240731	100000	63537890	8920	8900	8920	8900	2
517	20240731	095900	63520070	8920	8920	8920	8900	5
518	20240731	095800	63475510	8900	8890	8900	8890	201
519	20240731	095700	61688610	8890	8890	8890	8890	100
520	20240731	095600	60799610	8890	8890	8890	8890	200
521	20240731	095500	59021610	8920	8890	8920	8890	202
522	20240731	095400	57225790	8920	8890	8920	8890	443
523	20240731	095300	53287480	8920	8900	8920	8900	10
524	20240731	095200	53198380	8920	8910	8920	8900	192
525	20240731	095100	51489480	8920	8910	8920	8910	15
526	20240731	095000	51355750	8920	8910	8920	8910	29
527	20240731	094900	51097140	8920	8910	8920	8910	18
528	20240731	094800	50936710	8920	8920	8920	8920	0
529	20240731	094700	50936710	8920	8920	8920	8920	1
530	20240731	094600	50927790	8910	8910	8910	8910	1
531	20240731	094500	50918880	8930	8930	8930	8930	0
532	20240731	094400	50918880	8930	8920	8930	8920	6
533	20240731	094300	50865310	8930	8930	8930	8930	0
534	20240731	094200	50865310	8930	8910	8930	8910	2
535	20240731	094100	50847470	8930	8920	8930	8910	11
536	20240731	094000	50749350	8910	8910	8920	8910	925
537	20240731	093900	42507470	8910	8900	8910	8900	3
538	20240731	093800	42480760	8910	8910	8910	8900	107
539	20240731	093700	41527450	8920	8910	8920	8900	424
540	20240731	093600	37753500	8920	8900	8920	8900	1592
541	20240731	093500	23574800	8900	8900	8910	8900	5
542	20240731	093400	23530280	8910	8890	8910	8890	6
543	20240731	093300	23476880	8910	8910	8910	8910	0
544	20240731	093200	23476880	8910	8910	8910	8910	0
545	20240731	093100	23476880	8910	8910	8910	8910	0
546	20240731	093000	23476880	8910	8890	8910	8890	16
547	20240731	092900	23334480	8910	8890	8910	8890	12
548	20240731	092800	23227680	8910	8890	8910	8890	16
549	20240731	092700	23085280	8910	8890	8910	8890	17
550	20240731	092600	22933930	8910	8910	8910	8890	13
551	20240731	092500	22818220	8890	8890	8910	8890	9
552	20240731	092400	22738130	8890	8880	8910	8880	75
553	20240731	092300	22071870	8900	8880	8910	8880	19
554	20240731	092200	21902940	8900	8860	8900	8860	120
555	20240731	092100	20835220	8900	8890	8900	8850	517
556	20240731	092000	16255400	8890	8890	8890	8890	0
557	20240731	091900	16255400	8890	8900	8900	8890	6
558	20240731	091800	16202030	8880	8880	8900	8880	7
559	20240731	091700	16139810	8900	8870	8910	8870	60
560	20240731	091600	15607320	8860	8870	8870	8850	587
561	20240731	091500	10412120	8860	8870	8870	8860	52
562	20240731	091400	9950950	8910	8910	8910	8880	14
563	20240731	091300	9826270	8910	8910	8910	8910	41
564	20240731	091200	9460960	8910	8920	8920	8910	141
565	20240731	091100	8204310	8930	8930	8930	8930	1
566	20240731	091000	8195380	8920	8920	8920	8920	9
567	20240731	090900	8115100	8940	8940	8940	8940	0
568	20240731	090800	8115100	8940	8940	8940	8940	3
569	20240731	090700	8088280	8940	8940	8940	8940	0
570	20240731	090600	8088280	8940	8940	8940	8940	0
571	20240731	090500	8088280	8940	8940	8940	8940	0
572	20240731	090400	8088280	8940	8940	8940	8940	0
573	20240731	090300	8088280	8940	8940	8940	8940	303
574	20240731	090200	5379460	8910	8910	8910	8910	0
575	20240731	090100	5379460	8910	8910	8910	8910	0
576	20240731	090000	5379460	8910	8870	8910	8870	606