KissMeData/300080/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210200	406507810	20200	20200	20200	20200	573
3	20240731	210100	406507810	20200	20200	20200	20200	0
4	20240731	210000	406507810	20200	20200	20200	20200	0
5	20240731	205900	406507810	20200	20200	20200	20200	0
6	20240731	205800	406507810	20200	20200	20200	20200	0
7	20240731	205700	406507810	20200	20200	20200	20200	0
8	20240731	205600	406507810	20200	20200	20200	20200	0
9	20240731	205500	406507810	20200	20200	20200	20200	0
10	20240731	205400	406507810	20200	20200	20200	20200	0
11	20240731	205300	406507810	20200	20200	20200	20200	0
12	20240731	205200	406507810	20200	20200	20200	20200	0
13	20240731	205100	406507810	20200	20200	20200	20200	0
14	20240731	205000	406507810	20200	20200	20200	20200	0
15	20240731	204900	406507810	20200	20200	20200	20200	0
16	20240731	204800	406507810	20200	20200	20200	20200	0
17	20240731	204700	406507810	20200	20200	20200	20200	0
18	20240731	204600	406507810	20200	20200	20200	20200	0
19	20240731	204500	406507810	20200	20200	20200	20200	0
20	20240731	204400	406507810	20200	20200	20200	20200	0
21	20240731	204300	406507810	20200	20200	20200	20200	0
22	20240731	204200	406507810	20200	20200	20200	20200	0
23	20240731	204100	406507810	20200	20200	20200	20200	0
24	20240731	204000	406507810	20200	20200	20200	20200	0
25	20240731	203900	406507810	20200	20200	20200	20200	0
26	20240731	203800	406507810	20200	20200	20200	20200	0
27	20240731	203700	406507810	20200	20200	20200	20200	0
28	20240731	203600	406507810	20200	20200	20200	20200	0
29	20240731	203500	406507810	20200	20200	20200	20200	0
30	20240731	203400	406507810	20200	20200	20200	20200	0
31	20240731	203300	406507810	20200	20200	20200	20200	0
32	20240731	203200	406507810	20200	20200	20200	20200	573
33	20240731	203100	406507810	20200	20200	20200	20200	0
34	20240731	203000	406507810	20200	20200	20200	20200	0
35	20240731	202900	406507810	20200	20200	20200	20200	0
36	20240731	202800	406507810	20200	20200	20200	20200	0
37	20240731	202700	406507810	20200	20200	20200	20200	0
38	20240731	202600	406507810	20200	20200	20200	20200	0
39	20240731	202500	406507810	20200	20200	20200	20200	0
40	20240731	202400	406507810	20200	20200	20200	20200	0
41	20240731	202300	406507810	20200	20200	20200	20200	0
42	20240731	202200	406507810	20200	20200	20200	20200	0
43	20240731	202100	406507810	20200	20200	20200	20200	0
44	20240731	202000	406507810	20200	20200	20200	20200	0
45	20240731	201900	406507810	20200	20200	20200	20200	0
46	20240731	201800	406507810	20200	20200	20200	20200	0
47	20240731	201700	406507810	20200	20200	20200	20200	0
48	20240731	201600	406507810	20200	20200	20200	20200	0
49	20240731	201500	406507810	20200	20200	20200	20200	0
50	20240731	201400	406507810	20200	20200	20200	20200	0
51	20240731	201300	406507810	20200	20200	20200	20200	0
52	20240731	201200	406507810	20200	20200	20200	20200	0
53	20240731	201100	406507810	20200	20200	20200	20200	0
54	20240731	201000	406507810	20200	20200	20200	20200	0
55	20240731	200900	406507810	20200	20200	20200	20200	0
56	20240731	200800	406507810	20200	20200	20200	20200	0
57	20240731	200700	406507810	20200	20200	20200	20200	0
58	20240731	200600	406507810	20200	20200	20200	20200	0
59	20240731	200500	406507810	20200	20200	20200	20200	0
60	20240731	200400	406507810	20200	20200	20200	20200	0
61	20240731	200300	406507810	20200	20200	20200	20200	0
62	20240731	200200	406507810	20200	20200	20200	20200	573
63	20240731	200100	406507810	20200	20200	20200	20200	0
64	20240731	200000	406507810	20200	20200	20200	20200	0
65	20240731	195900	406507810	20200	20200	20200	20200	0
66	20240731	195800	406507810	20200	20200	20200	20200	0
67	20240731	195700	406507810	20200	20200	20200	20200	0
68	20240731	195600	406507810	20200	20200	20200	20200	0
69	20240731	195500	406507810	20200	20200	20200	20200	0
70	20240731	195400	406507810	20200	20200	20200	20200	0
71	20240731	195300	406507810	20200	20200	20200	20200	0
72	20240731	195200	406507810	20200	20200	20200	20200	0
73	20240731	195100	406507810	20200	20200	20200	20200	0
74	20240731	195000	406507810	20200	20200	20200	20200	0
75	20240731	194900	406507810	20200	20200	20200	20200	0
76	20240731	194800	406507810	20200	20200	20200	20200	0
77	20240731	194700	406507810	20200	20200	20200	20200	0
78	20240731	194600	406507810	20200	20200	20200	20200	0
79	20240731	194500	406507810	20200	20200	20200	20200	0
80	20240731	194400	406507810	20200	20200	20200	20200	0
81	20240731	194300	406507810	20200	20200	20200	20200	0
82	20240731	194200	406507810	20200	20200	20200	20200	0
83	20240731	194100	406507810	20200	20200	20200	20200	0
84	20240731	194000	406507810	20200	20200	20200	20200	0
85	20240731	193900	406507810	20200	20200	20200	20200	0
86	20240731	193800	406507810	20200	20200	20200	20200	0
87	20240731	193700	406507810	20200	20200	20200	20200	0
88	20240731	193600	406507810	20200	20200	20200	20200	0
89	20240731	193500	406507810	20200	20200	20200	20200	0
90	20240731	193400	406507810	20200	20200	20200	20200	0
91	20240731	193300	406507810	20200	20200	20200	20200	0
92	20240731	193200	406507810	20200	20200	20200	20200	573
93	20240731	193100	406507810	20200	20200	20200	20200	0
94	20240731	193000	406507810	20200	20200	20200	20200	0
95	20240731	192900	406507810	20200	20200	20200	20200	0
96	20240731	192800	406507810	20200	20200	20200	20200	0
97	20240731	192700	406507810	20200	20200	20200	20200	0
98	20240731	192600	406507810	20200	20200	20200	20200	0
99	20240731	192500	406507810	20200	20200	20200	20200	0
100	20240731	192400	406507810	20200	20200	20200	20200	0
101	20240731	192300	406507810	20200	20200	20200	20200	0
102	20240731	192200	406507810	20200	20200	20200	20200	0
103	20240731	192100	406507810	20200	20200	20200	20200	0
104	20240731	192000	406507810	20200	20200	20200	20200	0
105	20240731	191900	406507810	20200	20200	20200	20200	0
106	20240731	191800	406507810	20200	20200	20200	20200	0
107	20240731	191700	406507810	20200	20200	20200	20200	0
108	20240731	191600	406507810	20200	20200	20200	20200	0
109	20240731	191500	406507810	20200	20200	20200	20200	0
110	20240731	191400	406507810	20200	20200	20200	20200	0
111	20240731	191300	406507810	20200	20200	20200	20200	0
112	20240731	191200	406507810	20200	20200	20200	20200	0
113	20240731	191100	406507810	20200	20200	20200	20200	0
114	20240731	191000	406507810	20200	20200	20200	20200	0
115	20240731	190900	406507810	20200	20200	20200	20200	0
116	20240731	190800	406507810	20200	20200	20200	20200	0
117	20240731	190700	406507810	20200	20200	20200	20200	0
118	20240731	190600	406507810	20200	20200	20200	20200	0
119	20240731	190500	406507810	20200	20200	20200	20200	0
120	20240731	190400	406507810	20200	20200	20200	20200	0
121	20240731	190300	406507810	20200	20200	20200	20200	0
122	20240731	190200	406507810	20200	20200	20200	20200	573
123	20240731	190100	406507810	20200	20200	20200	20200	0
124	20240731	190000	406507810	20200	20200	20200	20200	0
125	20240731	185900	406507810	20200	20200	20200	20200	0
126	20240731	185800	406507810	20200	20200	20200	20200	0
127	20240731	185700	406507810	20200	20200	20200	20200	0
128	20240731	185600	406507810	20200	20200	20200	20200	0
129	20240731	185500	406507810	20200	20200	20200	20200	0
130	20240731	185400	406507810	20200	20200	20200	20200	0
131	20240731	185300	406507810	20200	20200	20200	20200	0
132	20240731	185200	406507810	20200	20200	20200	20200	0
133	20240731	185100	406507810	20200	20200	20200	20200	0
134	20240731	185000	406507810	20200	20200	20200	20200	0
135	20240731	184900	406507810	20200	20200	20200	20200	0
136	20240731	184800	406507810	20200	20200	20200	20200	0
137	20240731	184700	406507810	20200	20200	20200	20200	0
138	20240731	184600	406507810	20200	20200	20200	20200	0
139	20240731	184500	406507810	20200	20200	20200	20200	0
140	20240731	184400	406507810	20200	20200	20200	20200	0
141	20240731	184300	406507810	20200	20200	20200	20200	0
142	20240731	184200	406507810	20200	20200	20200	20200	0
143	20240731	184100	406507810	20200	20200	20200	20200	0
144	20240731	184000	406507810	20200	20200	20200	20200	0
145	20240731	183900	406507810	20200	20200	20200	20200	0
146	20240731	183800	406507810	20200	20200	20200	20200	0
147	20240731	183700	406507810	20200	20200	20200	20200	0
148	20240731	183600	406507810	20200	20200	20200	20200	0
149	20240731	183500	406507810	20200	20200	20200	20200	0
150	20240731	183400	406507810	20200	20200	20200	20200	0
151	20240731	183300	406507810	20200	20200	20200	20200	0
152	20240731	183200	406507810	20200	20200	20200	20200	573
153	20240731	183100	406507810	20200	20200	20200	20200	0
154	20240731	183000	406507810	20200	20200	20200	20200	0
155	20240731	182900	406507810	20200	20200	20200	20200	0
156	20240731	182800	406507810	20200	20200	20200	20200	0
157	20240731	182700	406507810	20200	20200	20200	20200	0
158	20240731	182600	406507810	20200	20200	20200	20200	0
159	20240731	182500	406507810	20200	20200	20200	20200	0
160	20240731	182400	406507810	20200	20200	20200	20200	0
161	20240731	182300	406507810	20200	20200	20200	20200	0
162	20240731	182200	406507810	20200	20200	20200	20200	0
163	20240731	182100	406507810	20200	20200	20200	20200	0
164	20240731	182000	406507810	20200	20200	20200	20200	0
165	20240731	181900	406507810	20200	20200	20200	20200	0
166	20240731	181800	406507810	20200	20200	20200	20200	0
167	20240731	181700	406507810	20200	20200	20200	20200	0
168	20240731	181600	406507810	20200	20200	20200	20200	0
169	20240731	181500	406507810	20200	20200	20200	20200	0
170	20240731	181400	406507810	20200	20200	20200	20200	0
171	20240731	181300	406507810	20200	20200	20200	20200	0
172	20240731	181200	406507810	20200	20200	20200	20200	0
173	20240731	181100	406507810	20200	20200	20200	20200	0
174	20240731	181000	406507810	20200	20200	20200	20200	0
175	20240731	180900	406507810	20200	20200	20200	20200	0
176	20240731	180800	406507810	20200	20200	20200	20200	0
177	20240731	180700	406507810	20200	20200	20200	20200	0
178	20240731	180600	406507810	20200	20200	20200	20200	0
179	20240731	180500	406507810	20200	20200	20200	20200	0
180	20240731	180400	406507810	20200	20200	20200	20200	0
181	20240731	180300	406507810	20200	20200	20200	20200	0
182	20240731	180200	406507810	20200	20200	20200	20200	573
183	20240731	180100	406507810	20200	20200	20200	20200	0
184	20240731	180000	406507810	20200	20200	20200	20200	0
185	20240731	175900	406507810	20200	20200	20200	20200	0
186	20240731	175800	406507810	20200	20200	20200	20200	0
187	20240731	175700	406507810	20200	20200	20200	20200	0
188	20240731	175600	406507810	20200	20200	20200	20200	0
189	20240731	175500	406507810	20200	20200	20200	20200	0
190	20240731	175400	406507810	20200	20200	20200	20200	0
191	20240731	175300	406507810	20200	20200	20200	20200	0
192	20240731	175200	406507810	20200	20200	20200	20200	0
193	20240731	175100	406507810	20200	20200	20200	20200	0
194	20240731	175000	406507810	20200	20200	20200	20200	0
195	20240731	174900	406507810	20200	20200	20200	20200	0
196	20240731	174800	406507810	20200	20200	20200	20200	0
197	20240731	174700	406507810	20200	20200	20200	20200	0
198	20240731	174600	406507810	20200	20200	20200	20200	0
199	20240731	174500	406507810	20200	20200	20200	20200	0
200	20240731	174400	406507810	20200	20200	20200	20200	0
201	20240731	174300	406507810	20200	20200	20200	20200	0
202	20240731	174200	406507810	20200	20200	20200	20200	0
203	20240731	174100	406507810	20200	20200	20200	20200	0
204	20240731	174000	406507810	20200	20200	20200	20200	0
205	20240731	173900	406507810	20200	20200	20200	20200	0
206	20240731	173800	406507810	20200	20200	20200	20200	0
207	20240731	173700	406507810	20200	20200	20200	20200	0
208	20240731	173600	406507810	20200	20200	20200	20200	0
209	20240731	173500	406507810	20200	20200	20200	20200	0
210	20240731	173400	406507810	20200	20200	20200	20200	0
211	20240731	173300	406507810	20200	20200	20200	20200	0
212	20240731	173200	406507810	20200	20200	20200	20200	573
213	20240731	173100	406507810	20200	20200	20200	20200	0
214	20240731	173000	406507810	20200	20200	20200	20200	0
215	20240731	172900	406507810	20200	20200	20200	20200	0
216	20240731	172800	406507810	20200	20200	20200	20200	0
217	20240731	172700	406507810	20200	20200	20200	20200	0
218	20240731	172600	406507810	20200	20200	20200	20200	0
219	20240731	172500	406507810	20200	20200	20200	20200	0
220	20240731	172400	406507810	20200	20200	20200	20200	0
221	20240731	172300	406507810	20200	20200	20200	20200	0
222	20240731	172200	406507810	20200	20200	20200	20200	0
223	20240731	172100	406507810	20200	20200	20200	20200	0
224	20240731	172000	406507810	20200	20200	20200	20200	0
225	20240731	171900	406507810	20200	20200	20200	20200	0
226	20240731	171800	406507810	20200	20200	20200	20200	0
227	20240731	171700	406507810	20200	20200	20200	20200	0
228	20240731	171600	406507810	20200	20200	20200	20200	0
229	20240731	171500	406507810	20200	20200	20200	20200	0
230	20240731	171400	406507810	20200	20200	20200	20200	0
231	20240731	171300	406507810	20200	20200	20200	20200	0
232	20240731	171200	406507810	20200	20200	20200	20200	0
233	20240731	171100	406507810	20200	20200	20200	20200	0
234	20240731	171000	406507810	20200	20200	20200	20200	0
235	20240731	170900	406507810	20200	20200	20200	20200	0
236	20240731	170800	406507810	20200	20200	20200	20200	0
237	20240731	170700	406507810	20200	20200	20200	20200	0
238	20240731	170600	406507810	20200	20200	20200	20200	0
239	20240731	170500	406507810	20200	20200	20200	20200	0
240	20240731	170400	406507810	20200	20200	20200	20200	0
241	20240731	170300	406507810	20200	20200	20200	20200	0
242	20240731	170200	406507810	20200	20200	20200	20200	573
243	20240731	170100	406507810	20200	20200	20200	20200	0
244	20240731	170000	406507810	20200	20200	20200	20200	0
245	20240731	165900	406507810	20200	20200	20200	20200	0
246	20240731	165800	406507810	20200	20200	20200	20200	0
247	20240731	165700	406507810	20200	20200	20200	20200	0
248	20240731	165600	406507810	20200	20200	20200	20200	0
249	20240731	165500	406507810	20200	20200	20200	20200	0
250	20240731	165400	406507810	20200	20200	20200	20200	0
251	20240731	165300	406507810	20200	20200	20200	20200	0
252	20240731	165200	406507810	20200	20200	20200	20200	0
253	20240731	165100	406507810	20200	20200	20200	20200	0
254	20240731	165000	406507810	20200	20200	20200	20200	0
255	20240731	164900	406507810	20200	20200	20200	20200	0
256	20240731	164800	406507810	20200	20200	20200	20200	0
257	20240731	164700	406507810	20200	20200	20200	20200	0
258	20240731	164600	406507810	20200	20200	20200	20200	0
259	20240731	164500	406507810	20200	20200	20200	20200	0
260	20240731	164400	406507810	20200	20200	20200	20200	0
261	20240731	164300	406507810	20200	20200	20200	20200	0
262	20240731	164200	406507810	20200	20200	20200	20200	0
263	20240731	164100	406507810	20200	20200	20200	20200	0
264	20240731	164000	406507810	20200	20200	20200	20200	0
265	20240731	163900	406507810	20200	20200	20200	20200	0
266	20240731	163800	406507810	20200	20200	20200	20200	0
267	20240731	163700	406507810	20200	20200	20200	20200	0
268	20240731	163600	406507810	20200	20200	20200	20200	0
269	20240731	163500	406507810	20200	20200	20200	20200	0
270	20240731	163400	406507810	20200	20200	20200	20200	0
271	20240731	163300	406507810	20200	20200	20200	20200	0
272	20240731	163200	406507810	20200	20200	20200	20200	573
273	20240731	163100	406507810	20200	20200	20200	20200	0
274	20240731	163000	406507810	20200	20200	20200	20200	0
275	20240731	162900	406507810	20200	20200	20200	20200	0
276	20240731	162800	406507810	20200	20200	20200	20200	0
277	20240731	162700	406507810	20200	20200	20200	20200	0
278	20240731	162600	406507810	20200	20200	20200	20200	0
279	20240731	162500	406507810	20200	20200	20200	20200	0
280	20240731	162400	406507810	20200	20200	20200	20200	0
281	20240731	162300	406507810	20200	20200	20200	20200	0
282	20240731	162200	406507810	20200	20200	20200	20200	0
283	20240731	162100	406507810	20200	20200	20200	20200	0
284	20240731	162000	406507810	20200	20200	20200	20200	0
285	20240731	161900	406507810	20200	20200	20200	20200	0
286	20240731	161800	406507810	20200	20200	20200	20200	0
287	20240731	161700	406507810	20200	20200	20200	20200	0
288	20240731	161600	406507810	20200	20200	20200	20200	0
289	20240731	161500	406507810	20200	20200	20200	20200	0
290	20240731	161400	406507810	20200	20200	20200	20200	0
291	20240731	161300	406507810	20200	20200	20200	20200	0
292	20240731	161200	406507810	20200	20200	20200	20200	0
293	20240731	161100	406507810	20200	20200	20200	20200	0
294	20240731	161000	406507810	20200	20200	20200	20200	0
295	20240731	160900	406507810	20200	20200	20200	20200	0
296	20240731	160800	406507810	20200	20200	20200	20200	0
297	20240731	160700	406507810	20200	20200	20200	20200	0
298	20240731	160600	406507810	20200	20200	20200	20200	0
299	20240731	160500	406507810	20200	20200	20200	20200	0
300	20240731	160400	406507810	20200	20200	20200	20200	0
301	20240731	160300	406507810	20200	20200	20200	20200	0
302	20240731	160200	406507810	20200	20200	20200	20200	573
303	20240731	160100	406507810	20200	20200	20200	20200	0
304	20240731	160000	406507810	20200	20200	20200	20200	0
305	20240731	155900	406507810	20200	20200	20200	20200	0
306	20240731	155800	406507810	20200	20200	20200	20200	0
307	20240731	155700	406507810	20200	20200	20200	20200	0
308	20240731	155600	406507810	20200	20200	20200	20200	0
309	20240731	155500	406507810	20200	20200	20200	20200	0
310	20240731	155400	406507810	20200	20200	20200	20200	0
311	20240731	155300	406507810	20200	20200	20200	20200	0
312	20240731	155200	406507810	20200	20200	20200	20200	0
313	20240731	155100	406507810	20200	20200	20200	20200	0
314	20240731	155000	406507810	20200	20200	20200	20200	0
315	20240731	154900	406507810	20200	20200	20200	20200	0
316	20240731	154800	406507810	20200	20200	20200	20200	0
317	20240731	154700	406507810	20200	20200	20200	20200	0
318	20240731	154600	406507810	20200	20200	20200	20200	0
319	20240731	154500	406507810	20200	20200	20200	20200	0
320	20240731	154400	406507810	20200	20200	20200	20200	0
321	20240731	154300	406507810	20200	20200	20200	20200	0
322	20240731	154200	406507810	20200	20200	20200	20200	0
323	20240731	154100	406507810	20200	20200	20200	20200	0
324	20240731	154000	406507810	20200	20200	20200	20200	0
325	20240731	153900	406507810	20200	20200	20200	20200	0
326	20240731	153800	406507810	20200	20200	20200	20200	0
327	20240731	153700	406507810	20200	20200	20200	20200	0
328	20240731	153600	406507810	20200	20200	20200	20200	0
329	20240731	153500	406507810	20200	20200	20200	20200	0
330	20240731	153400	406507810	20200	20200	20200	20200	0
331	20240731	153300	406507810	20200	20200	20200	20200	0
332	20240731	153200	406507810	20200	20200	20200	20200	573
333	20240731	153100	406507810	20200	20200	20200	20200	0
334	20240731	153000	406507810	20200	20200	20200	20200	573
335	20240731	152900	394933210	20350	20350	20350	20350	0
336	20240731	152800	394933210	20350	20350	20350	20350	0
337	20240731	152700	394933210	20350	20350	20350	20350	0
338	20240731	152600	394933210	20350	20350	20350	20350	0
339	20240731	152500	394933210	20350	20350	20350	20350	0
340	20240731	152400	394933210	20350	20350	20350	20350	0
341	20240731	152300	394933210	20350	20350	20350	20350	0
342	20240731	152200	394933210	20350	20350	20350	20350	0
343	20240731	152100	394933210	20350	20350	20350	20350	0
344	20240731	152000	394933210	20350	20350	20350	20350	0
345	20240731	151900	394933210	20350	20250	20350	20200	23
346	20240731	151800	394467560	20350	20350	20350	20350	48
347	20240731	151700	393490760	20350	20350	20350	20350	0
348	20240731	151600	393490760	20350	20350	20350	20350	0
349	20240731	151500	393490760	20350	20350	20350	20350	2
350	20240731	151400	393450060	20300	20300	20300	20300	0
351	20240731	151300	393450060	20300	20300	20300	20300	8
352	20240731	151200	393287660	20300	20300	20300	20300	50
353	20240731	151100	392272660	20300	20300	20300	20300	52
354	20240731	151000	391217060	20300	20300	20300	20300	13
355	20240731	150900	390953160	20350	20350	20350	20350	0
356	20240731	150800	390953160	20350	20300	20350	20300	29
357	20240731	150700	390364410	20250	20250	20250	20250	25
358	20240731	150600	389858160	20250	20250	20250	20250	0
359	20240731	150500	389858160	20250	20250	20250	20250	0
360	20240731	150400	389858160	20250	20250	20250	20250	10
361	20240731	150300	389655660	20250	20250	20250	20250	2
362	20240731	150200	389615160	20250	20250	20250	20250	107
363	20240731	150100	387448410	20250	20250	20250	20250	1
364	20240731	150000	387428160	20300	20300	20300	20300	0
365	20240731	145900	387428160	20300	20300	20300	20300	185
366	20240731	145800	383672660	20300	20300	20300	20300	0
367	20240731	145700	383672660	20300	20300	20300	20300	0
368	20240731	145600	383672660	20300	20150	20300	20150	536
369	20240731	145500	372835960	20200	20200	20200	20200	61
370	20240731	145400	371603760	20200	20200	20200	20200	8
371	20240731	145300	371442160	20200	20150	20200	20150	388
372	20240731	145200	363607060	20200	20150	20200	20150	430
373	20240731	145100	354926560	20150	20150	20150	20150	50
374	20240731	145000	353919060	20150	20150	20150	20150	0
375	20240731	144900	353919060	20150	20150	20150	20150	0
376	20240731	144800	353919060	20150	20150	20150	20150	100
377	20240731	144700	351904060	20150	20150	20150	20150	0
378	20240731	144600	351904060	20150	20050	20150	20050	11
379	20240731	144500	351682910	20050	20050	20050	20050	60
380	20240731	144400	350479910	20150	20150	20150	20150	0
381	20240731	144300	350479910	20150	20150	20150	20150	182
382	20240731	144200	346812610	20150	20150	20150	20150	0
383	20240731	144100	346812610	20150	20150	20150	20150	0
384	20240731	144000	346812610	20150	20150	20150	20150	0
385	20240731	143900	346812610	20150	20100	20150	20100	94
386	20240731	143800	344918610	20100	20100	20100	20100	0
387	20240731	143700	344918610	20100	20100	20100	20100	0
388	20240731	143600	344918610	20100	20100	20100	20100	0
389	20240731	143500	344918610	20100	20100	20100	20100	48
390	20240731	143400	343953810	20100	20100	20100	20100	0
391	20240731	143300	343953810	20100	20100	20100	20100	39
392	20240731	143200	343169910	20150	20100	20150	20100	113
393	20240731	143100	340898560	20100	20100	20100	20100	6
394	20240731	143000	340777960	20100	20000	20100	20000	493
395	20240731	142900	330892010	20000	20000	20000	20000	0
396	20240731	142800	330892010	20000	20000	20000	20000	109
397	20240731	142700	328712010	19980	19980	19980	19980	0
398	20240731	142600	328712010	19980	19980	19980	19980	0
399	20240731	142500	328712010	19980	19980	19980	19980	0
400	20240731	142400	328712010	19980	19980	19980	19980	0
401	20240731	142300	328712010	19980	19980	19980	19980	0
402	20240731	142200	328712010	19980	19980	19980	19980	8
403	20240731	142100	328552170	20050	20050	20050	20050	0
404	20240731	142000	328552170	20050	20050	20050	20050	0
405	20240731	141900	328552170	20050	20050	20050	20050	0
406	20240731	141800	328552170	20050	20050	20050	20050	0
407	20240731	141700	328552170	20050	20050	20050	20050	0
408	20240731	141600	328552170	20050	20050	20050	20050	0
409	20240731	141500	328552170	20050	20050	20050	20050	0
410	20240731	141400	328552170	20050	20050	20050	20050	0
411	20240731	141300	328552170	20050	20050	20050	20050	0
412	20240731	141200	328552170	20050	19970	20050	19960	249
413	20240731	141100	323581360	20000	20000	20000	20000	0
414	20240731	141000	323581360	20000	20000	20000	20000	197
415	20240731	140900	319641360	19970	19970	19970	19970	0
416	20240731	140800	319641360	19970	19970	19970	19970	0
417	20240731	140700	319641360	19970	19970	19970	19970	0
418	20240731	140600	319641360	19970	19970	19970	19970	0
419	20240731	140500	319641360	19970	19970	19970	19970	2
420	20240731	140400	319601420	19970	19970	19970	19970	0
421	20240731	140300	319601420	19970	19970	19970	19970	0
422	20240731	140200	319601420	19970	19970	19970	19970	0
423	20240731	140100	319601420	19970	19970	19970	19970	13
424	20240731	140000	319341810	19960	19960	19960	19960	0
425	20240731	135900	319341810	19960	19960	19960	19960	0
426	20240731	135800	319341810	19960	19960	19960	19960	0
427	20240731	135700	319341810	19960	19960	19960	19960	0
428	20240731	135600	319341810	19960	19960	19960	19960	0
429	20240731	135500	319341810	19960	19960	19960	19960	60
430	20240731	135400	318144210	19960	19960	19960	19960	0
431	20240731	135300	318144210	19960	19960	19960	19960	1
432	20240731	135200	318124250	19970	19970	19970	19970	23
433	20240731	135100	317664940	19980	19980	19980	19980	0
434	20240731	135000	317664940	19980	19980	19980	19980	0
435	20240731	134900	317664940	19980	19980	19980	19980	0
436	20240731	134800	317664940	19980	19980	19980	19980	0
437	20240731	134700	317664940	19980	19980	19980	19980	0
438	20240731	134600	317664940	19980	19980	19980	19980	18
439	20240731	134500	317305300	20000	20000	20000	20000	0
440	20240731	134400	317305300	20000	20000	20000	20000	3
441	20240731	134300	317245300	19990	19990	19990	19990	0
442	20240731	134200	317245300	19990	19990	19990	19990	0
443	20240731	134100	317245300	19990	19990	19990	19990	14
444	20240731	134000	316965440	20000	20000	20000	20000	8
445	20240731	133900	316805440	20000	20000	20000	20000	1
446	20240731	133800	316785440	20000	20000	20000	20000	0
447	20240731	133700	316785440	20000	20000	20000	20000	0
448	20240731	133600	316785440	20000	20000	20000	20000	0
449	20240731	133500	316785440	20000	20000	20000	20000	1
450	20240731	133400	316765440	20000	20000	20000	20000	2
451	20240731	133300	316725440	20000	20000	20000	20000	0
452	20240731	133200	316725440	20000	20000	20000	20000	0
453	20240731	133100	316725440	20000	20000	20000	20000	0
454	20240731	133000	316725440	20000	20000	20000	20000	0
455	20240731	132900	316725440	20000	20000	20000	20000	0
456	20240731	132800	316725440	20000	20000	20000	20000	20
457	20240731	132700	316325440	20000	20000	20000	20000	0
458	20240731	132600	316325440	20000	20000	20000	20000	0
459	20240731	132500	316325440	20000	20000	20000	20000	0
460	20240731	132400	316325440	20000	20000	20000	20000	0
461	20240731	132300	316325440	20000	20000	20000	20000	0
462	20240731	132200	316325440	20000	20000	20000	20000	0
463	20240731	132100	316325440	20000	20000	20000	20000	0
464	20240731	132000	316325440	20000	20000	20000	20000	0
465	20240731	131900	316325440	20000	20000	20000	20000	0
466	20240731	131800	316325440	20000	20000	20000	20000	0
467	20240731	131700	316325440	20000	20000	20000	20000	0
468	20240731	131600	316325440	20000	20000	20000	20000	0
469	20240731	131500	316325440	20000	20000	20000	20000	0
470	20240731	131400	316325440	20000	20000	20000	20000	0
471	20240731	131300	316325440	20000	20000	20000	20000	0
472	20240731	131200	316325440	20000	20000	20000	20000	0
473	20240731	131100	316325440	20000	20000	20000	20000	0
474	20240731	131000	316325440	20000	20000	20000	20000	53
475	20240731	130900	315265440	20050	20050	20050	20050	1
476	20240731	130800	315245390	20000	20000	20000	20000	0
477	20240731	130700	315245390	20000	20000	20000	20000	0
478	20240731	130600	315245390	20000	20000	20000	20000	0
479	20240731	130500	315245390	20000	20000	20000	20000	0
480	20240731	130400	315245390	20000	20000	20000	20000	0
481	20240731	130300	315245390	20000	20000	20000	20000	0
482	20240731	130200	315245390	20000	20000	20000	20000	0
483	20240731	130100	315245390	20000	19990	20000	19990	43
484	20240731	130000	314385770	20000	20000	20000	20000	48
485	20240731	125900	313425770	19990	19990	19990	19990	5
486	20240731	125800	313325820	19990	19990	19990	19990	0
487	20240731	125700	313325820	19990	19990	19990	19990	0
488	20240731	125600	313325820	19990	19990	19990	19990	1
489	20240731	125500	313305830	19930	19930	19930	19930	0
490	20240731	125400	313305830	19930	19930	19930	19930	0
491	20240731	125300	313305830	19930	19950	19950	19930	492
492	20240731	125200	303490890	19940	19940	19940	19940	0
493	20240731	125100	303490890	19940	19930	19940	19930	77
494	20240731	125000	301955520	19930	19930	19930	19930	0
495	20240731	124900	301955520	19930	19930	19930	19930	4
496	20240731	124800	301875800	19930	19930	19930	19930	25
497	20240731	124700	301377550	19930	19930	19930	19930	3
498	20240731	124600	301317760	19930	19930	19930	19930	0
499	20240731	124500	301317760	19930	19930	19930	19930	34
500	20240731	124400	300640140	19940	19940	19940	19940	0
501	20240731	124300	300640140	19940	19940	19940	19940	29
502	20240731	124200	300061880	19940	19940	19940	19940	0
503	20240731	124100	300061880	19940	19940	19940	19940	0
504	20240731	124000	300061880	19940	19940	19940	19940	0
505	20240731	123900	300061880	19940	19940	19940	19940	0
506	20240731	123800	300061880	19940	19940	19940	19940	0
507	20240731	123700	300061880	19940	19940	19940	19940	0
508	20240731	123600	300061880	19940	19940	19940	19940	0
509	20240731	123500	300061880	19940	19940	19940	19940	0
510	20240731	123400	300061880	19940	19940	19940	19940	0
511	20240731	123300	300061880	19940	19940	19940	19940	0
512	20240731	123200	300061880	19940	19940	19940	19940	0
513	20240731	123100	300061880	19940	19940	19940	19940	1
514	20240731	123000	300041940	19910	19910	19910	19910	0
515	20240731	122900	300041940	19910	19910	19910	19910	10
516	20240731	122800	299842840	19900	19900	19900	19900	0
517	20240731	122700	299842840	19900	19900	19900	19900	0
518	20240731	122600	299842840	19900	19900	19900	19900	0
519	20240731	122500	299842840	19900	19900	19900	19900	0
520	20240731	122400	299842840	19900	19900	19900	19900	0
521	20240731	122300	299842840	19900	19940	19940	19900	155
522	20240731	122200	296756340	19910	19910	19910	19910	435
523	20240731	122100	288095490	19910	19910	19910	19910	25
524	20240731	122000	287597740	19910	19910	19910	19910	0
525	20240731	121900	287597740	19910	19910	19910	19910	2
526	20240731	121800	287557920	19910	19910	19910	19910	0
527	20240731	121700	287557920	19910	19910	19910	19910	100
528	20240731	121600	285566920	19910	19910	19910	19910	200
529	20240731	121500	281584920	19910	19910	19910	19910	48
530	20240731	121400	280629240	19910	19910	19910	19910	0
531	20240731	121300	280629240	19910	19910	19910	19910	200
532	20240731	121200	276647240	19910	19910	19910	19910	403
533	20240731	121100	268623510	19900	19900	19900	19900	0
534	20240731	121000	268623510	19900	19910	19910	19900	277
535	20240731	120900	263111110	19910	19910	19910	19910	300
536	20240731	120800	257138110	19910	19910	19910	19910	0
537	20240731	120700	257138110	19910	19900	19910	19900	32
538	20240731	120600	256501150	19900	19920	19920	19900	49
539	20240731	120500	255525600	19910	19910	19910	19910	0
540	20240731	120400	255525600	19910	19910	19910	19910	100
541	20240731	120300	253534600	19940	19940	19940	19940	0
542	20240731	120200	253534600	19940	19940	19940	19940	0
543	20240731	120100	253534600	19940	19940	19940	19940	0
544	20240731	120000	253534600	19940	19930	19940	19930	25
545	20240731	115900	253036200	19930	19930	19930	19930	0
546	20240731	115800	253036200	19930	19930	19930	19930	0
547	20240731	115700	253036200	19930	19930	19930	19930	0
548	20240731	115600	253036200	19930	19930	19930	19930	5
549	20240731	115500	252936550	19910	19910	19910	19910	0
550	20240731	115400	252936550	19910	19910	19910	19910	0
551	20240731	115300	252936550	19910	19910	19910	19910	0
552	20240731	115200	252936550	19910	19910	19910	19910	0
553	20240731	115100	252936550	19910	19910	19910	19910	0
554	20240731	115000	252936550	19910	19910	19910	19910	0
555	20240731	114900	252936550	19910	19910	19910	19910	0
556	20240731	114800	252936550	19910	19910	19910	19910	0
557	20240731	114700	252936550	19910	19910	19910	19910	0
558	20240731	114600	252936550	19910	19910	19910	19910	0
559	20240731	114500	252936550	19910	19910	19910	19910	16
560	20240731	114400	252617990	19910	19910	19910	19910	0
561	20240731	114300	252617990	19910	19910	19910	19910	0
562	20240731	114200	252617990	19910	19910	19910	19910	2
563	20240731	114100	252578170	19910	19930	19930	19910	30
564	20240731	114000	251980610	19940	19940	19940	19940	2
565	20240731	113900	251940730	19950	19950	19950	19950	0
566	20240731	113800	251940730	19950	19950	19950	19950	0
567	20240731	113700	251940730	19950	19950	19950	19950	0
568	20240731	113600	251940730	19950	19980	19980	19950	355
569	20240731	113500	244856670	19990	19990	19990	19990	1
570	20240731	113400	244836680	19990	20000	20000	19990	35
571	20240731	113300	244136910	20000	20000	20000	20000	0
572	20240731	113200	244136910	20000	20000	20000	20000	20
573	20240731	113100	243736910	20050	20050	20050	20050	0
574	20240731	113000	243736910	20050	20000	20050	20000	73
575	20240731	112900	242276660	20000	20000	20000	20000	0
576	20240731	112800	242276660	20000	20000	20000	20000	100
577	20240731	112700	240276660	20000	19990	20000	19990	11
578	20240731	112600	240056670	19990	19990	19990	19990	16
579	20240731	112500	239736830	19990	19990	19990	19990	46
580	20240731	112400	238817290	19990	19990	19990	19990	1
581	20240731	112300	238797300	19990	19990	19990	19990	0
582	20240731	112200	238797300	19990	19990	19990	19990	0
583	20240731	112100	238797300	19990	19990	19990	19990	0
584	20240731	112000	238797300	19990	19990	19990	19990	0
585	20240731	111900	238797300	19990	19990	19990	19990	0
586	20240731	111800	238797300	19990	19990	19990	19990	3
587	20240731	111700	238737330	19980	19980	19980	19980	0
588	20240731	111600	238737330	19980	19980	19980	19980	0
589	20240731	111500	238737330	19980	19980	19980	19980	0
590	20240731	111400	238737330	19980	19980	19980	19980	0
591	20240731	111300	238737330	19980	19990	19990	19980	27
592	20240731	111200	238197720	20000	19990	20000	19990	75
593	20240731	111100	236697740	19980	19980	19980	19980	0
594	20240731	111000	236697740	19980	19980	19980	19980	0
595	20240731	110900	236697740	19980	19980	19980	19980	0
596	20240731	110800	236697740	19980	19980	19980	19980	0
597	20240731	110700	236697740	19980	19980	19980	19980	0
598	20240731	110600	236697740	19980	19980	19980	19980	0
599	20240731	110500	236697740	19980	19980	19980	19980	4
600	20240731	110400	236617820	19960	19960	19960	19960	0
601	20240731	110300	236617820	19960	19960	19960	19960	0
602	20240731	110200	236617820	19960	19960	19960	19960	0
603	20240731	110100	236617820	19960	19960	19960	19960	0
604	20240731	110000	236617820	19960	19960	19960	19960	6
605	20240731	105900	236498060	19970	19970	19970	19970	0
606	20240731	105800	236498060	19970	19970	19970	19970	0
607	20240731	105700	236498060	19970	19970	19970	19970	0
608	20240731	105600	236498060	19970	19990	19990	19970	14
609	20240731	105500	236218400	20000	20000	20000	20000	0
610	20240731	105400	236218400	20000	20000	20000	20000	0
611	20240731	105300	236218400	20000	20000	20000	20000	2
612	20240731	105200	236178400	19970	20000	20000	19970	378
613	20240731	105100	228620080	20000	20000	20000	20000	0
614	20240731	105000	228620080	20000	20000	20000	20000	0
615	20240731	104900	228620080	20000	20000	20000	20000	20
616	20240731	104800	228220080	20000	20000	20000	20000	0
617	20240731	104700	228220080	20000	20000	20000	20000	36
618	20240731	104600	227500080	20050	20050	20050	20050	0
619	20240731	104500	227500080	20050	20050	20050	20050	0
620	20240731	104400	227500080	20050	20050	20050	20050	153
621	20240731	104300	224432430	20050	20050	20050	20050	0
622	20240731	104200	224432430	20050	20050	20050	20050	0
623	20240731	104100	224432430	20050	20050	20050	20050	0
624	20240731	104000	224432430	20050	20050	20050	20050	0
625	20240731	103900	224432430	20050	20050	20050	20050	0
626	20240731	103800	224432430	20050	20050	20050	20050	0
627	20240731	103700	224432430	20050	20050	20050	20050	354
628	20240731	103600	217334730	20050	20050	20050	20050	0
629	20240731	103500	217334730	20050	20050	20050	20050	0
630	20240731	103400	217334730	20050	20050	20050	20050	5
631	20240731	103300	217234480	20050	20050	20050	20050	0
632	20240731	103200	217234480	20050	20050	20050	20050	0
633	20240731	103100	217234480	20050	20050	20050	20050	0
634	20240731	103000	217234480	20050	20050	20050	20050	16
635	20240731	102900	216913680	20050	20050	20050	20050	0
636	20240731	102800	216913680	20050	20050	20050	20050	0
637	20240731	102700	216913680	20050	20050	20050	20050	0
638	20240731	102600	216913680	20050	20050	20050	20050	40
639	20240731	102500	216111680	20050	20050	20050	20050	0
640	20240731	102400	216111680	20050	20050	20050	20050	0
641	20240731	102300	216111680	20050	20050	20050	20050	0
642	20240731	102200	216111680	20050	20050	20050	20050	0
643	20240731	102100	216111680	20050	20150	20150	20050	14
644	20240731	102000	215830880	20000	20150	20150	20000	56
645	20240731	101900	214703830	20150	20150	20150	20150	0
646	20240731	101800	214703830	20150	20150	20150	20150	0
647	20240731	101700	214703830	20150	20150	20150	20150	2
648	20240731	101600	214663530	20150	20150	20150	20150	2
649	20240731	101500	214623230	20150	20150	20150	20150	0
650	20240731	101400	214623230	20150	20150	20150	20150	0
651	20240731	101300	214623230	20150	20150	20150	20150	7
652	20240731	101200	214482180	20150	20150	20150	20150	15
653	20240731	101100	214179930	20150	20150	20150	20150	50
654	20240731	101000	213172430	20150	20150	20150	20150	6
655	20240731	100900	213051530	20150	20150	20150	20150	3
656	20240731	100800	212991080	20150	20150	20150	20150	0
657	20240731	100700	212991080	20150	20150	20150	20150	3
658	20240731	100600	212930630	20150	20150	20150	20150	0
659	20240731	100500	212930630	20150	20150	20150	20150	39
660	20240731	100400	212144780	20150	20150	20150	20150	11
661	20240731	100300	211923130	20150	20200	20200	20150	6
662	20240731	100200	211801980	20200	20100	20200	20100	121
663	20240731	100100	209359330	20000	20150	20150	20000	26
664	20240731	100000	208839180	20200	20050	20200	20050	739
665	20240731	095900	193974580	20050	20050	20050	20050	1
666	20240731	095800	193954530	20050	20050	20050	20050	2
667	20240731	095700	193914430	20050	20050	20050	20050	1
668	20240731	095600	193894380	20050	20050	20050	20050	0
669	20240731	095500	193894380	20050	20050	20050	20050	0
670	20240731	095400	193894380	20050	19980	20050	19980	117
671	20240731	095300	191553440	19970	19970	19970	19970	0
672	20240731	095200	191553440	19970	19970	19970	19970	11
673	20240731	095100	191333770	19860	19860	19860	19860	0
674	20240731	095000	191333770	19860	19900	19900	19860	100
675	20240731	094900	189347510	19900	19900	19900	19900	20
676	20240731	094800	188949510	19900	19900	19900	19900	0
677	20240731	094700	188949510	19900	19900	19900	19900	424
678	20240731	094600	180511910	19900	19900	19900	19900	1471
679	20240731	094500	151239010	19900	19900	19900	19900	289
680	20240731	094400	145487910	19890	19890	19890	19890	0
681	20240731	094300	145487910	19890	19890	19890	19890	0
682	20240731	094200	145487910	19890	19890	19890	19890	102
683	20240731	094100	143459130	19890	19890	19890	19890	0
684	20240731	094000	143459130	19890	19930	19930	19870	1577
685	20240731	093900	112060270	19930	19930	19930	19930	0
686	20240731	093800	112060270	19930	19930	19930	19930	24
687	20240731	093700	111581950	19930	19930	19930	19930	0
688	20240731	093600	111581950	19930	19930	19930	19930	0
689	20240731	093500	111581950	19930	19930	19930	19930	0
690	20240731	093400	111581950	19930	19930	19930	19930	111
691	20240731	093300	109369720	19930	19930	19930	19930	9
692	20240731	093200	109190350	19930	19930	19930	19930	1
693	20240731	093100	109170420	19910	19910	19910	19910	0
694	20240731	093000	109170420	19910	19910	19910	19910	21
695	20240731	092900	108752310	19910	19920	19920	19910	956
696	20240731	092800	89718150	19910	19920	19920	19910	1419
697	20240731	092700	61459590	19920	19920	19920	19920	20
698	20240731	092600	61061190	19920	19990	19990	19920	181
699	20240731	092500	57450490	19990	19990	19990	19990	98
700	20240731	092400	55491470	20050	20050	20050	20050	0
701	20240731	092300	55491470	20050	20050	20050	20050	128
702	20240731	092200	52925070	20050	20050	20050	20050	12
703	20240731	092100	52684470	20050	20000	20050	20000	88
704	20240731	092000	50920570	20050	20050	20050	20050	0
705	20240731	091900	50920570	20050	20050	20050	20050	0
706	20240731	091800	50920570	20050	20050	20050	20050	0
707	20240731	091700	50920570	20050	20050	20050	20050	0
708	20240731	091600	50920570	20050	20050	20050	20050	10
709	20240731	091500	50720070	20050	20100	20100	20050	64
710	20240731	091400	49433770	20050	20050	20050	20050	22
711	20240731	091300	48992670	20050	19910	20050	19910	12
712	20240731	091200	48752350	20050	19910	20050	19910	253
713	20240731	091100	43714840	19920	19990	19990	19910	446
714	20240731	091000	34834870	19990	19990	19990	19990	4
715	20240731	090900	34754910	19910	19950	19950	19910	822
716	20240731	090800	18387830	20100	20100	20100	20100	0
717	20240731	090700	18387830	20100	20100	20100	20100	0
718	20240731	090600	18387830	20100	19990	20100	19920	105
719	20240731	090500	16292070	19990	19990	19990	19990	18
720	20240731	090400	15932250	19990	19990	19990	19990	1
721	20240731	090300	15912260	19990	19990	19990	19990	30
722	20240731	090200	15312560	19990	19990	19990	19990	100
723	20240731	090100	13313560	19990	19990	19990	19990	175
724	20240731	090000	9815310	19990	19910	19990	19910	461