KissMeData/008490/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	185100	63798980	19290	19290	19290	19290	53
3	20240731	185000	63798980	19290	19290	19290	19290	0
4	20240731	184900	63798980	19290	19290	19290	19290	0
5	20240731	184800	63798980	19290	19290	19290	19290	0
6	20240731	184700	63798980	19290	19290	19290	19290	0
7	20240731	184600	63798980	19290	19290	19290	19290	0
8	20240731	184500	63798980	19290	19290	19290	19290	0
9	20240731	184400	63798980	19290	19290	19290	19290	0
10	20240731	184300	63798980	19290	19290	19290	19290	0
11	20240731	184200	63798980	19290	19290	19290	19290	0
12	20240731	184100	63798980	19290	19290	19290	19290	0
13	20240731	184000	63798980	19290	19290	19290	19290	0
14	20240731	183900	63798980	19290	19290	19290	19290	0
15	20240731	183800	63798980	19290	19290	19290	19290	0
16	20240731	183700	63798980	19290	19290	19290	19290	0
17	20240731	183600	63798980	19290	19290	19290	19290	0
18	20240731	183500	63798980	19290	19290	19290	19290	0
19	20240731	183400	63798980	19290	19290	19290	19290	0
20	20240731	183300	63798980	19290	19290	19290	19290	0
21	20240731	183200	63798980	19290	19290	19290	19290	0
22	20240731	183100	63798980	19290	19290	19290	19290	0
23	20240731	183000	63798980	19290	19290	19290	19290	0
24	20240731	182900	63798980	19290	19290	19290	19290	0
25	20240731	182800	63798980	19290	19290	19290	19290	0
26	20240731	182700	63798980	19290	19290	19290	19290	0
27	20240731	182600	63798980	19290	19290	19290	19290	0
28	20240731	182500	63798980	19290	19290	19290	19290	0
29	20240731	182400	63798980	19290	19290	19290	19290	0
30	20240731	182300	63798980	19290	19290	19290	19290	0
31	20240731	182200	63798980	19290	19290	19290	19290	0
32	20240731	182100	63798980	19290	19290	19290	19290	53
33	20240731	182000	63798980	19290	19290	19290	19290	0
34	20240731	181900	63798980	19290	19290	19290	19290	0
35	20240731	181800	63798980	19290	19290	19290	19290	0
36	20240731	181700	63798980	19290	19290	19290	19290	0
37	20240731	181600	63798980	19290	19290	19290	19290	0
38	20240731	181500	63798980	19290	19290	19290	19290	0
39	20240731	181400	63798980	19290	19290	19290	19290	0
40	20240731	181300	63798980	19290	19290	19290	19290	0
41	20240731	181200	63798980	19290	19290	19290	19290	0
42	20240731	181100	63798980	19290	19290	19290	19290	0
43	20240731	181000	63798980	19290	19290	19290	19290	0
44	20240731	180900	63798980	19290	19290	19290	19290	0
45	20240731	180800	63798980	19290	19290	19290	19290	0
46	20240731	180700	63798980	19290	19290	19290	19290	0
47	20240731	180600	63798980	19290	19290	19290	19290	0
48	20240731	180500	63798980	19290	19290	19290	19290	0
49	20240731	180400	63798980	19290	19290	19290	19290	0
50	20240731	180300	63798980	19290	19290	19290	19290	0
51	20240731	180200	63798980	19290	19290	19290	19290	0
52	20240731	180100	63798980	19290	19290	19290	19290	0
53	20240731	180000	63798980	19290	19290	19290	19290	0
54	20240731	175900	63798980	19290	19290	19290	19290	0
55	20240731	175800	63798980	19290	19290	19290	19290	0
56	20240731	175700	63798980	19290	19290	19290	19290	0
57	20240731	175600	63798980	19290	19290	19290	19290	0
58	20240731	175500	63798980	19290	19290	19290	19290	0
59	20240731	175400	63798980	19290	19290	19290	19290	0
60	20240731	175300	63798980	19290	19290	19290	19290	0
61	20240731	175200	63798980	19290	19290	19290	19290	0
62	20240731	175100	63798980	19290	19290	19290	19290	53
63	20240731	175000	63798980	19290	19290	19290	19290	0
64	20240731	174900	63798980	19290	19290	19290	19290	0
65	20240731	174800	63798980	19290	19290	19290	19290	0
66	20240731	174700	63798980	19290	19290	19290	19290	0
67	20240731	174600	63798980	19290	19290	19290	19290	0
68	20240731	174500	63798980	19290	19290	19290	19290	0
69	20240731	174400	63798980	19290	19290	19290	19290	0
70	20240731	174300	63798980	19290	19290	19290	19290	0
71	20240731	174200	63798980	19290	19290	19290	19290	0
72	20240731	174100	63798980	19290	19290	19290	19290	0
73	20240731	174000	63798980	19290	19290	19290	19290	0
74	20240731	173900	63798980	19290	19290	19290	19290	0
75	20240731	173800	63798980	19290	19290	19290	19290	0
76	20240731	173700	63798980	19290	19290	19290	19290	0
77	20240731	173600	63798980	19290	19290	19290	19290	0
78	20240731	173500	63798980	19290	19290	19290	19290	0
79	20240731	173400	63798980	19290	19290	19290	19290	0
80	20240731	173300	63798980	19290	19290	19290	19290	0
81	20240731	173200	63798980	19290	19290	19290	19290	0
82	20240731	173100	63798980	19290	19290	19290	19290	0
83	20240731	173000	63798980	19290	19290	19290	19290	0
84	20240731	172900	63798980	19290	19290	19290	19290	0
85	20240731	172800	63798980	19290	19290	19290	19290	0
86	20240731	172700	63798980	19290	19290	19290	19290	0
87	20240731	172600	63798980	19290	19290	19290	19290	0
88	20240731	172500	63798980	19290	19290	19290	19290	0
89	20240731	172400	63798980	19290	19290	19290	19290	0
90	20240731	172300	63798980	19290	19290	19290	19290	0
91	20240731	172200	63798980	19290	19290	19290	19290	0
92	20240731	172100	63798980	19290	19290	19290	19290	53
93	20240731	172000	63798980	19290	19290	19290	19290	0
94	20240731	171900	63798980	19290	19290	19290	19290	0
95	20240731	171800	63798980	19290	19290	19290	19290	0
96	20240731	171700	63798980	19290	19290	19290	19290	0
97	20240731	171600	63798980	19290	19290	19290	19290	0
98	20240731	171500	63798980	19290	19290	19290	19290	0
99	20240731	171400	63798980	19290	19290	19290	19290	0
100	20240731	171300	63798980	19290	19290	19290	19290	0
101	20240731	171200	63798980	19290	19290	19290	19290	0
102	20240731	171100	63798980	19290	19290	19290	19290	0
103	20240731	171000	63798980	19290	19290	19290	19290	0
104	20240731	170900	63798980	19290	19290	19290	19290	0
105	20240731	170800	63798980	19290	19290	19290	19290	0
106	20240731	170700	63798980	19290	19290	19290	19290	0
107	20240731	170600	63798980	19290	19290	19290	19290	0
108	20240731	170500	63798980	19290	19290	19290	19290	0
109	20240731	170400	63798980	19290	19290	19290	19290	0
110	20240731	170300	63798980	19290	19290	19290	19290	0
111	20240731	170200	63798980	19290	19290	19290	19290	0
112	20240731	170100	63798980	19290	19290	19290	19290	0
113	20240731	170000	63798980	19290	19290	19290	19290	0
114	20240731	165900	63798980	19290	19290	19290	19290	0
115	20240731	165800	63798980	19290	19290	19290	19290	0
116	20240731	165700	63798980	19290	19290	19290	19290	0
117	20240731	165600	63798980	19290	19290	19290	19290	0
118	20240731	165500	63798980	19290	19290	19290	19290	0
119	20240731	165400	63798980	19290	19290	19290	19290	0
120	20240731	165300	63798980	19290	19290	19290	19290	0
121	20240731	165200	63798980	19290	19290	19290	19290	0
122	20240731	165100	63798980	19290	19290	19290	19290	53
123	20240731	165000	63798980	19290	19290	19290	19290	0
124	20240731	164900	63798980	19290	19290	19290	19290	0
125	20240731	164800	63798980	19290	19290	19290	19290	0
126	20240731	164700	63798980	19290	19290	19290	19290	0
127	20240731	164600	63798980	19290	19290	19290	19290	0
128	20240731	164500	63798980	19290	19290	19290	19290	0
129	20240731	164400	63798980	19290	19290	19290	19290	0
130	20240731	164300	63798980	19290	19290	19290	19290	0
131	20240731	164200	63798980	19290	19290	19290	19290	0
132	20240731	164100	63798980	19290	19290	19290	19290	0
133	20240731	164000	63798980	19290	19290	19290	19290	0
134	20240731	163900	63798980	19290	19290	19290	19290	0
135	20240731	163800	63798980	19290	19290	19290	19290	0
136	20240731	163700	63798980	19290	19290	19290	19290	0
137	20240731	163600	63798980	19290	19290	19290	19290	0
138	20240731	163500	63798980	19290	19290	19290	19290	0
139	20240731	163400	63798980	19290	19290	19290	19290	0
140	20240731	163300	63798980	19290	19290	19290	19290	0
141	20240731	163200	63798980	19290	19290	19290	19290	0
142	20240731	163100	63798980	19290	19290	19290	19290	0
143	20240731	163000	63798980	19290	19290	19290	19290	0
144	20240731	162900	63798980	19290	19290	19290	19290	0
145	20240731	162800	63798980	19290	19290	19290	19290	0
146	20240731	162700	63798980	19290	19290	19290	19290	0
147	20240731	162600	63798980	19290	19290	19290	19290	0
148	20240731	162500	63798980	19290	19290	19290	19290	0
149	20240731	162400	63798980	19290	19290	19290	19290	0
150	20240731	162300	63798980	19290	19290	19290	19290	0
151	20240731	162200	63798980	19290	19290	19290	19290	0
152	20240731	162100	63798980	19290	19290	19290	19290	53
153	20240731	162000	63798980	19290	19290	19290	19290	0
154	20240731	161900	63798980	19290	19290	19290	19290	0
155	20240731	161800	63798980	19290	19290	19290	19290	0
156	20240731	161700	63798980	19290	19290	19290	19290	0
157	20240731	161600	63798980	19290	19290	19290	19290	0
158	20240731	161500	63798980	19290	19290	19290	19290	0
159	20240731	161400	63798980	19290	19290	19290	19290	0
160	20240731	161300	63798980	19290	19290	19290	19290	0
161	20240731	161200	63798980	19290	19290	19290	19290	0
162	20240731	161100	63798980	19290	19290	19290	19290	0
163	20240731	161000	63798980	19290	19290	19290	19290	0
164	20240731	160900	63798980	19290	19290	19290	19290	0
165	20240731	160800	63798980	19290	19290	19290	19290	0
166	20240731	160700	63798980	19290	19290	19290	19290	0
167	20240731	160600	63798980	19290	19290	19290	19290	0
168	20240731	160500	63798980	19290	19290	19290	19290	0
169	20240731	160400	63798980	19290	19290	19290	19290	0
170	20240731	160300	63798980	19290	19290	19290	19290	0
171	20240731	160200	63798980	19290	19290	19290	19290	0
172	20240731	160100	63798980	19290	19290	19290	19290	0
173	20240731	160000	63798980	19290	19290	19290	19290	0
174	20240731	155900	63798980	19290	19290	19290	19290	0
175	20240731	155800	63798980	19290	19290	19290	19290	0
176	20240731	155700	63798980	19290	19290	19290	19290	0
177	20240731	155600	63798980	19290	19290	19290	19290	0
178	20240731	155500	63798980	19290	19290	19290	19290	0
179	20240731	155400	63798980	19290	19290	19290	19290	0
180	20240731	155300	63798980	19290	19290	19290	19290	0
181	20240731	155200	63798980	19290	19290	19290	19290	0
182	20240731	155100	63798980	19290	19290	19290	19290	53
183	20240731	155000	63798980	19290	19290	19290	19290	0
184	20240731	154900	63798980	19290	19290	19290	19290	0
185	20240731	154800	63798980	19290	19290	19290	19290	0
186	20240731	154700	63798980	19290	19290	19290	19290	0
187	20240731	154600	63798980	19290	19290	19290	19290	0
188	20240731	154500	63798980	19290	19290	19290	19290	0
189	20240731	154400	63798980	19290	19290	19290	19290	0
190	20240731	154300	63798980	19290	19290	19290	19290	0
191	20240731	154200	63798980	19290	19290	19290	19290	0
192	20240731	154100	63798980	19290	19290	19290	19290	0
193	20240731	154000	63798980	19290	19290	19290	19290	0
194	20240731	153900	63798980	19290	19290	19290	19290	0
195	20240731	153800	63798980	19290	19290	19290	19290	0
196	20240731	153700	63798980	19290	19290	19290	19290	0
197	20240731	153600	63798980	19290	19290	19290	19290	0
198	20240731	153500	63798980	19290	19290	19290	19290	0
199	20240731	153400	63798980	19290	19290	19290	19290	0
200	20240731	153300	63798980	19290	19290	19290	19290	0
201	20240731	153200	63798980	19290	19290	19290	19290	0
202	20240731	153100	63798980	19290	19290	19290	19290	0
203	20240731	153000	63798980	19290	19290	19290	19290	53
204	20240731	152900	62776610	19290	19290	19290	19290	0
205	20240731	152800	62776610	19290	19290	19290	19290	0
206	20240731	152700	62776610	19290	19290	19290	19290	0
207	20240731	152600	62776610	19290	19290	19290	19290	0
208	20240731	152500	62776610	19290	19290	19290	19290	0
209	20240731	152400	62776610	19290	19290	19290	19290	0
210	20240731	152300	62776610	19290	19290	19290	19290	0
211	20240731	152200	62776610	19290	19290	19290	19290	0
212	20240731	152100	62776610	19290	19290	19290	19290	0
213	20240731	152000	62776610	19290	19290	19290	19290	0
214	20240731	151900	62776610	19290	19240	19300	19240	302
215	20240731	151800	56950530	19250	19260	19260	19250	17
216	20240731	151700	56623130	19250	19240	19250	19240	11
217	20240731	151600	56411440	19250	19250	19250	19250	3
218	20240731	151500	56353690	19240	19230	19240	19230	5
219	20240731	151400	56257500	19230	19230	19230	19230	1
220	20240731	151300	56238270	19250	19240	19250	19210	18
221	20240731	151200	55891950	19240	19230	19240	19230	4
222	20240731	151100	55815010	19240	19240	19240	19240	1
223	20240731	151000	55795770	19260	19230	19260	19220	239
224	20240731	150900	51195880	19220	19220	19220	19220	1
225	20240731	150800	51176660	19230	19230	19230	19230	1
226	20240731	150700	51157430	19230	19230	19230	19230	2
227	20240731	150600	51118970	19220	19220	19220	19220	1
228	20240731	150500	51099750	19220	19220	19220	19220	1
229	20240731	150400	51080530	19210	19210	19210	19210	0
230	20240731	150300	51080530	19210	19200	19210	19200	11
231	20240731	150200	50869320	19200	19200	19200	19200	1
232	20240731	150100	50850120	19200	19200	19200	19200	2
233	20240731	150000	50811720	19200	19210	19210	19200	3
234	20240731	145900	50754110	19210	19200	19210	19200	5
235	20240731	145800	50658070	19190	19190	19190	19190	1
236	20240731	145700	50638880	19210	19170	19210	19170	4
237	20240731	145600	50562120	19190	19220	19230	19170	17
238	20240731	145500	50235450	19160	19140	19160	19140	3
239	20240731	145400	50178000	19160	19140	19160	19140	4
240	20240731	145300	50101400	19150	19130	19160	19120	40
241	20240731	145200	49336010	19130	19130	19160	19120	8
242	20240731	145100	49182950	19120	19150	19160	19120	91
243	20240731	145000	47440960	19170	19130	19170	19130	8
244	20240731	144900	47287770	19150	19170	19170	19130	11
245	20240731	144800	47077220	19130	19220	19220	19130	444
246	20240731	144700	38574850	19240	19240	19250	19240	3
247	20240731	144600	38517120	19250	19240	19250	19220	43
248	20240731	144500	37690610	19250	19250	19250	19250	1
249	20240731	144400	37671360	19250	19240	19250	19240	2
250	20240731	144300	37632870	19250	19220	19250	19220	18
251	20240731	144200	37286870	19240	19220	19240	19220	257
252	20240731	144100	32342730	19220	19220	19220	19220	3
253	20240731	144000	32285070	19220	19220	19220	19220	2
254	20240731	143900	32246630	19210	19210	19210	19210	1
255	20240731	143800	32227420	19210	19200	19210	19200	20
256	20240731	143700	31843230	19210	19180	19210	19180	109
257	20240731	143600	29750460	19170	19170	19170	19170	0
258	20240731	143500	29750460	19170	19170	19170	19150	248
259	20240731	143400	24997970	19170	19170	19170	19170	2
260	20240731	143300	24959630	19170	19170	19170	19170	0
261	20240731	143200	24959630	19170	19170	19170	19170	0
262	20240731	143100	24959630	19170	19170	19170	19170	0
263	20240731	143000	24959630	19170	19170	19170	19170	0
264	20240731	142900	24959630	19170	19170	19170	19170	2
265	20240731	142800	24921290	19170	19170	19170	19170	0
266	20240731	142700	24921290	19170	19170	19170	19170	23
267	20240731	142600	24480380	19170	19170	19170	19170	0
268	20240731	142500	24480380	19170	19170	19170	19170	0
269	20240731	142400	24480380	19170	19170	19170	19170	10
270	20240731	142300	24288680	19170	19170	19170	19170	0
271	20240731	142200	24288680	19170	19170	19170	19170	0
272	20240731	142100	24288680	19170	19170	19170	19170	0
273	20240731	142000	24288680	19170	19170	19170	19170	5
274	20240731	141900	24192830	19170	19170	19170	19170	0
275	20240731	141800	24192830	19170	19170	19170	19170	6
276	20240731	141700	24077810	19170	19170	19170	19170	0
277	20240731	141600	24077810	19170	19170	19170	19170	0
278	20240731	141500	24077810	19170	19170	19170	19170	0
279	20240731	141400	24077810	19170	19170	19170	19170	0
280	20240731	141300	24077810	19170	19170	19170	19170	0
281	20240731	141200	24077810	19170	19170	19170	19170	6
282	20240731	141100	23962790	19170	19170	19170	19170	1
283	20240731	141000	23943620	19170	19170	19170	19170	8
284	20240731	140900	23790260	19170	19170	19170	19170	0
285	20240731	140800	23790260	19170	19170	19170	19170	1
286	20240731	140700	23771090	19170	19170	19170	19170	0
287	20240731	140600	23771090	19170	19170	19170	19170	1
288	20240731	140500	23751920	19170	19170	19170	19170	0
289	20240731	140400	23751920	19170	19170	19170	19170	0
290	20240731	140300	23751920	19170	19170	19170	19170	0
291	20240731	140200	23751920	19170	19170	19170	19150	258
292	20240731	140100	18806280	19170	19170	19170	19170	0
293	20240731	140000	18806280	19170	19160	19170	19160	73
294	20240731	135900	17406880	19160	19160	19160	19160	0
295	20240731	135800	17406880	19160	19160	19160	19160	0
296	20240731	135700	17406880	19160	19160	19160	19160	14
297	20240731	135600	17138640	19160	19160	19160	19160	0
298	20240731	135500	17138640	19160	19160	19160	19160	0
299	20240731	135400	17138640	19160	19160	19160	19160	0
300	20240731	135300	17138640	19160	19160	19160	19160	0
301	20240731	135200	17138640	19160	19160	19160	19160	0
302	20240731	135100	17138640	19160	19160	19160	19160	0
303	20240731	135000	17138640	19160	19160	19160	19160	0
304	20240731	134900	17138640	19160	19160	19160	19160	0
305	20240731	134800	17138640	19160	19160	19160	19160	0
306	20240731	134700	17138640	19160	19160	19160	19160	0
307	20240731	134600	17138640	19160	19160	19160	19160	0
308	20240731	134500	17138640	19160	19160	19160	19160	0
309	20240731	134400	17138640	19160	19160	19160	19160	0
310	20240731	134300	17138640	19160	19160	19160	19160	2
311	20240731	134200	17100320	19170	19170	19170	19170	0
312	20240731	134100	17100320	19170	19170	19170	19170	0
313	20240731	134000	17100320	19170	19170	19170	19170	0
314	20240731	133900	17100320	19170	19170	19170	19170	0
315	20240731	133800	17100320	19170	19170	19170	19170	0
316	20240731	133700	17100320	19170	19170	19170	19170	0
317	20240731	133600	17100320	19170	19160	19170	19160	63
318	20240731	133500	15893120	19160	19160	19160	19160	0
319	20240731	133400	15893120	19160	19160	19160	19160	1
320	20240731	133300	15873960	19160	19160	19160	19160	0
321	20240731	133200	15873960	19160	19160	19160	19160	0
322	20240731	133100	15873960	19160	19160	19160	19160	0
323	20240731	133000	15873960	19160	19160	19160	19160	1
324	20240731	132900	15854800	19150	19150	19150	19150	0
325	20240731	132800	15854800	19150	19150	19150	19150	41
326	20240731	132700	15069650	19160	19160	19160	19160	5
327	20240731	132600	14973850	19160	19160	19160	19160	0
328	20240731	132500	14973850	19160	19160	19160	19160	0
329	20240731	132400	14973850	19160	19160	19160	19160	0
330	20240731	132300	14973850	19160	19160	19160	19160	0
331	20240731	132200	14973850	19160	19160	19160	19160	0
332	20240731	132100	14973850	19160	19160	19160	19160	0
333	20240731	132000	14973850	19160	19160	19160	19160	0
334	20240731	131900	14973850	19160	19160	19160	19160	0
335	20240731	131800	14973850	19160	19160	19160	19160	0
336	20240731	131700	14973850	19160	19160	19160	19160	0
337	20240731	131600	14973850	19160	19160	19160	19160	0
338	20240731	131500	14973850	19160	19160	19160	19160	0
339	20240731	131400	14973850	19160	19160	19160	19160	0
340	20240731	131300	14973850	19160	19160	19160	19160	0
341	20240731	131200	14973850	19160	19160	19160	19160	0
342	20240731	131100	14973850	19160	19160	19160	19160	0
343	20240731	131000	14973850	19160	19160	19160	19160	0
344	20240731	130900	14973850	19160	19160	19160	19160	0
345	20240731	130800	14973850	19160	19160	19160	19160	0
346	20240731	130700	14973850	19160	19160	19160	19160	21
347	20240731	130600	14571490	19170	19170	19170	19170	0
348	20240731	130500	14571490	19170	19170	19170	19170	0
349	20240731	130400	14571490	19170	19170	19170	19170	0
350	20240731	130300	14571490	19170	19170	19170	19170	1
351	20240731	130200	14552320	19170	19170	19170	19170	1
352	20240731	130100	14533150	19170	19170	19170	19170	0
353	20240731	130000	14533150	19170	19170	19170	19170	1
354	20240731	125900	14513980	19170	19170	19170	19170	0
355	20240731	125800	14513980	19170	19170	19170	19170	0
356	20240731	125700	14513980	19170	19170	19170	19170	1
357	20240731	125600	14494810	19170	19170	19170	19170	0
358	20240731	125500	14494810	19170	19170	19170	19170	1
359	20240731	125400	14475640	19170	19170	19170	19170	0
360	20240731	125300	14475640	19170	19170	19170	19170	0
361	20240731	125200	14475640	19170	19170	19170	19170	0
362	20240731	125100	14475640	19170	19170	19170	19170	2
363	20240731	125000	14437300	19160	19160	19160	19160	20
364	20240731	124900	14054100	19160	19160	19160	19160	0
365	20240731	124800	14054100	19160	19160	19160	19160	20
366	20240731	124700	13670900	19160	19160	19160	19160	0
367	20240731	124600	13670900	19160	19160	19160	19160	0
368	20240731	124500	13670900	19160	19160	19160	19160	0
369	20240731	124400	13670900	19160	19160	19160	19160	0
370	20240731	124300	13670900	19160	19160	19160	19160	0
371	20240731	124200	13670900	19160	19160	19160	19160	0
372	20240731	124100	13670900	19160	19160	19160	19160	0
373	20240731	124000	13670900	19160	19160	19160	19160	0
374	20240731	123900	13670900	19160	19160	19160	19160	0
375	20240731	123800	13670900	19160	19160	19160	19160	0
376	20240731	123700	13670900	19160	19160	19160	19160	1
377	20240731	123600	13651740	19160	19160	19160	19160	0
378	20240731	123500	13651740	19160	19160	19160	19160	0
379	20240731	123400	13651740	19160	19160	19160	19160	0
380	20240731	123300	13651740	19160	19160	19160	19160	0
381	20240731	123200	13651740	19160	19160	19160	19160	1
382	20240731	123100	13632580	19170	19170	19170	19170	0
383	20240731	123000	13632580	19170	19170	19170	19170	0
384	20240731	122900	13632580	19170	19170	19170	19170	10
385	20240731	122800	13440880	19160	19160	19160	19160	0
386	20240731	122700	13440880	19160	19160	19160	19160	0
387	20240731	122600	13440880	19160	19160	19160	19160	0
388	20240731	122500	13440880	19160	19160	19160	19160	18
389	20240731	122400	13096000	19170	19170	19170	19170	5
390	20240731	122300	13000150	19170	19170	19170	19170	0
391	20240731	122200	13000150	19170	19170	19170	19170	0
392	20240731	122100	13000150	19170	19170	19170	19170	0
393	20240731	122000	13000150	19170	19170	19170	19170	0
394	20240731	121900	13000150	19170	19170	19170	19170	0
395	20240731	121800	13000150	19170	19170	19170	19170	0
396	20240731	121700	13000150	19170	19170	19170	19170	1
397	20240731	121600	12980980	19170	19170	19170	19170	2
398	20240731	121500	12942640	19170	19170	19170	19170	0
399	20240731	121400	12942640	19170	19170	19170	19170	0
400	20240731	121300	12942640	19170	19170	19170	19170	0
401	20240731	121200	12942640	19170	19170	19170	19170	0
402	20240731	121100	12942640	19170	19170	19170	19170	0
403	20240731	121000	12942640	19170	19170	19170	19170	68
404	20240731	120900	11639080	19170	19170	19170	19170	7
405	20240731	120800	11504890	19170	19170	19170	19170	1
406	20240731	120700	11485720	19170	19170	19170	19170	0
407	20240731	120600	11485720	19170	19170	19170	19170	0
408	20240731	120500	11485720	19170	19170	19170	19170	0
409	20240731	120400	11485720	19170	19170	19170	19170	0
410	20240731	120300	11485720	19170	19170	19170	19170	6
411	20240731	120200	11370700	19160	19160	19160	19160	0
412	20240731	120100	11370700	19160	19160	19160	19160	0
413	20240731	120000	11370700	19160	19160	19160	19160	0
414	20240731	115900	11370700	19160	19160	19160	19160	0
415	20240731	115800	11370700	19160	19160	19160	19160	0
416	20240731	115700	11370700	19160	19160	19160	19160	0
417	20240731	115600	11370700	19160	19160	19160	19160	0
418	20240731	115500	11370700	19160	19160	19160	19160	1
419	20240731	115400	11351540	19170	19170	19170	19170	0
420	20240731	115300	11351540	19170	19170	19170	19170	0
421	20240731	115200	11351540	19170	19170	19170	19170	0
422	20240731	115100	11351540	19170	19170	19170	19170	0
423	20240731	115000	11351540	19170	19170	19170	19170	0
424	20240731	114900	11351540	19170	19160	19170	19160	26
425	20240731	114800	10853220	19160	19160	19160	19160	0
426	20240731	114700	10853220	19160	19160	19160	19160	0
427	20240731	114600	10853220	19160	19160	19160	19160	0
428	20240731	114500	10853220	19160	19160	19160	19160	0
429	20240731	114400	10853220	19160	19160	19160	19160	0
430	20240731	114300	10853220	19160	19160	19160	19160	0
431	20240731	114200	10853220	19160	19160	19160	19160	0
432	20240731	114100	10853220	19160	19160	19160	19160	0
433	20240731	114000	10853220	19160	19160	19160	19160	1
434	20240731	113900	10834060	19160	19160	19160	19160	1
435	20240731	113800	10814900	19160	19160	19160	19160	1
436	20240731	113700	10795740	19160	19160	19160	19160	0
437	20240731	113600	10795740	19160	19160	19160	19160	0
438	20240731	113500	10795740	19160	19160	19160	19160	1
439	20240731	113400	10776580	19150	19150	19150	19150	0
440	20240731	113300	10776580	19150	19150	19150	19150	0
441	20240731	113200	10776580	19150	19150	19150	19150	0
442	20240731	113100	10776580	19150	19150	19150	19150	0
443	20240731	113000	10776580	19150	19150	19150	19150	4
444	20240731	112900	10699980	19160	19160	19160	19160	0
445	20240731	112800	10699980	19160	19160	19160	19160	0
446	20240731	112700	10699980	19160	19160	19160	19160	0
447	20240731	112600	10699980	19160	19160	19160	19160	6
448	20240731	112500	10585020	19170	19170	19170	19170	3
449	20240731	112400	10527510	19170	19170	19170	19170	0
450	20240731	112300	10527510	19170	19170	19170	19170	0
451	20240731	112200	10527510	19170	19170	19170	19170	0
452	20240731	112100	10527510	19170	19170	19170	19170	0
453	20240731	112000	10527510	19170	19170	19170	19170	2
454	20240731	111900	10489170	19170	19170	19170	19170	4
455	20240731	111800	10412490	19160	19160	19160	19160	7
456	20240731	111700	10278370	19170	19170	19170	19170	20
457	20240731	111600	9894970	19170	19170	19170	19170	1
458	20240731	111500	9875800	19170	19170	19170	19170	0
459	20240731	111400	9875800	19170	19170	19170	19170	0
460	20240731	111300	9875800	19170	19170	19170	19170	0
461	20240731	111200	9875800	19170	19170	19170	19170	0
462	20240731	111100	9875800	19170	19170	19170	19170	0
463	20240731	111000	9875800	19170	19170	19170	19170	1
464	20240731	110900	9856630	19170	19170	19170	19170	0
465	20240731	110800	9856630	19170	19170	19170	19170	0
466	20240731	110700	9856630	19170	19170	19170	19170	0
467	20240731	110600	9856630	19170	19170	19170	19170	0
468	20240731	110500	9856630	19170	19170	19170	19170	0
469	20240731	110400	9856630	19170	19170	19170	19170	0
470	20240731	110300	9856630	19170	19170	19170	19170	0
471	20240731	110200	9856630	19170	19170	19170	19170	1
472	20240731	110100	9837460	19170	19170	19170	19170	0
473	20240731	110000	9837460	19170	19160	19170	19160	2
474	20240731	105900	9799130	19160	19160	19160	19160	0
475	20240731	105800	9799130	19160	19160	19160	19160	0
476	20240731	105700	9799130	19160	19160	19160	19160	0
477	20240731	105600	9799130	19160	19160	19160	19160	0
478	20240731	105500	9799130	19160	19160	19160	19160	0
479	20240731	105400	9799130	19160	19160	19160	19160	1
480	20240731	105300	9779970	19160	19160	19160	19160	0
481	20240731	105200	9779970	19160	19160	19160	19160	0
482	20240731	105100	9779970	19160	19160	19160	19160	2
483	20240731	105000	9741650	19160	19160	19160	19160	0
484	20240731	104900	9741650	19160	19160	19160	19160	1
485	20240731	104800	9722490	19160	19160	19160	19160	1
486	20240731	104700	9703330	19160	19160	19160	19160	3
487	20240731	104600	9645850	19160	19160	19160	19160	1
488	20240731	104500	9626690	19160	19160	19160	19160	0
489	20240731	104400	9626690	19160	19160	19160	19160	0
490	20240731	104300	9626690	19160	19160	19160	19160	4
491	20240731	104200	9550050	19160	19160	19160	19160	0
492	20240731	104100	9550050	19160	19160	19160	19160	1
493	20240731	104000	9530890	19160	19170	19180	19160	29
494	20240731	103900	8975090	19160	19160	19160	19160	0
495	20240731	103800	8975090	19160	19160	19160	19160	0
496	20240731	103700	8975090	19160	19160	19160	19160	0
497	20240731	103600	8975090	19160	19160	19160	19160	0
498	20240731	103500	8975090	19160	19160	19160	19160	6
499	20240731	103400	8860130	19170	19170	19170	19170	2
500	20240731	103300	8821790	19170	19170	19170	19170	4
501	20240731	103200	8745110	19170	19170	19170	19170	0
502	20240731	103100	8745110	19170	19170	19170	19170	4
503	20240731	103000	8668430	19170	19170	19170	19170	1
504	20240731	102900	8649260	19170	19170	19170	19170	0
505	20240731	102800	8649260	19170	19170	19170	19170	0
506	20240731	102700	8649260	19170	19170	19170	19170	1
507	20240731	102600	8630090	19170	19180	19180	19170	4
508	20240731	102500	8553400	19180	19180	19180	19180	0
509	20240731	102400	8553400	19180	19180	19180	19180	0
510	20240731	102300	8553400	19180	19170	19180	19170	6
511	20240731	102200	8438370	19170	19170	19170	19170	1
512	20240731	102100	8419200	19170	19170	19170	19170	8
513	20240731	102000	8265840	19170	19170	19170	19170	7
514	20240731	101900	8131650	19170	19180	19190	19170	16
515	20240731	101800	7824850	19190	19200	19200	19190	34
516	20240731	101700	7172180	19200	19200	19200	19200	9
517	20240731	101600	6999380	19200	19200	19200	19200	2
518	20240731	101500	6960980	19190	19190	19190	19190	0
519	20240731	101400	6960980	19190	19190	19190	19190	1
520	20240731	101300	6941790	19180	19180	19180	19180	0
521	20240731	101200	6941790	19180	19180	19180	19180	3
522	20240731	101100	6884250	19170	19170	19170	19170	0
523	20240731	101000	6884250	19170	19170	19170	19170	0
524	20240731	100900	6884250	19170	19170	19170	19170	0
525	20240731	100800	6884250	19170	19170	19170	19170	0
526	20240731	100700	6884250	19170	19170	19170	19170	0
527	20240731	100600	6884250	19170	19170	19170	19170	0
528	20240731	100500	6884250	19170	19170	19170	19170	9
529	20240731	100400	6711720	19170	19160	19170	19160	2
530	20240731	100300	6673390	19160	19160	19160	19160	1
531	20240731	100200	6654230	19160	19150	19160	19150	2
532	20240731	100100	6615920	19150	19150	19150	19150	0
533	20240731	100000	6615920	19150	19140	19150	19140	2
534	20240731	095900	6577630	19140	19120	19140	19120	5
535	20240731	095800	6481980	19130	19130	19130	19130	0
536	20240731	095700	6481980	19130	19130	19130	19130	0
537	20240731	095600	6481980	19130	19130	19130	19130	0
538	20240731	095500	6481980	19130	19130	19130	19130	0
539	20240731	095400	6481980	19130	19110	19130	19110	2
540	20240731	095300	6443740	19130	19130	19130	19130	0
541	20240731	095200	6443740	19130	19130	19130	19130	0
542	20240731	095100	6443740	19130	19130	19130	19130	0
543	20240731	095000	6443740	19130	19130	19130	19130	0
544	20240731	094900	6443740	19130	19110	19170	19110	11
545	20240731	094800	6233020	19130	19130	19130	19130	0
546	20240731	094700	6233020	19130	19110	19130	19110	2
547	20240731	094600	6194780	19120	19120	19120	19120	1
548	20240731	094500	6175660	19240	19240	19240	19240	0
549	20240731	094400	6175660	19240	19080	19240	19080	4
550	20240731	094300	6099130	19100	19080	19100	19080	3
551	20240731	094200	6041860	19080	19080	19080	19080	0
552	20240731	094100	6041860	19080	19080	19080	19080	0
553	20240731	094000	6041860	19080	19070	19080	19070	2
554	20240731	093900	6003710	19080	19080	19080	19080	0
555	20240731	093800	6003710	19080	19080	19080	19080	1
556	20240731	093700	5984630	19050	19070	19070	19040	52
557	20240731	093600	4994360	19080	19080	19080	19080	0
558	20240731	093500	4994360	19080	19070	19080	19070	2
559	20240731	093400	4956210	19080	19080	19080	19080	0
560	20240731	093300	4956210	19080	19050	19080	19050	2
561	20240731	093200	4918080	19040	19040	19040	19040	0
562	20240731	093100	4918080	19040	19040	19040	19040	0
563	20240731	093000	4918080	19040	19040	19040	19040	17
564	20240731	092900	4594400	19080	19080	19080	19080	0
565	20240731	092800	4594400	19080	19080	19080	19080	0
566	20240731	092700	4594400	19080	19080	19080	19080	0
567	20240731	092600	4594400	19080	19050	19080	19050	2
568	20240731	092500	4556270	19060	19060	19060	19060	0
569	20240731	092400	4556270	19060	19010	19060	19010	4
570	20240731	092300	4480100	18990	19020	19020	18990	50
571	20240731	092200	3530150	19050	19050	19050	19050	0
572	20240731	092100	3530150	19050	19050	19050	19050	0
573	20240731	092000	3530150	19050	19050	19050	19050	0
574	20240731	091900	3530150	19050	19050	19050	19050	1
575	20240731	091800	3511100	19060	19060	19060	19050	4
576	20240731	091700	3434870	19020	19020	19060	19020	3
577	20240731	091600	3377770	19070	19070	19070	19070	2
578	20240731	091500	3339630	19070	19070	19070	19070	0
579	20240731	091400	3339630	19070	19070	19070	19070	3
580	20240731	091300	3282420	19070	19070	19070	19070	0
581	20240731	091200	3282420	19070	19070	19070	19070	1
582	20240731	091100	3263350	18970	18970	18970	18970	0
583	20240731	091000	3263350	18970	18970	18970	18970	0
584	20240731	090900	3263350	18970	18970	18970	18970	0
585	20240731	090800	3263350	18970	19000	19000	18970	16
586	20240731	090700	2959660	18970	18970	18970	18970	0
587	20240731	090600	2959660	18970	18970	18970	18970	0
588	20240731	090500	2959660	18970	18970	18970	18970	0
589	20240731	090400	2959660	18970	18970	18970	18970	0
590	20240731	090300	2959660	18970	18980	18980	18970	38
591	20240731	090200	2238460	18970	18970	18970	18970	0
592	20240731	090100	2238460	18970	18970	18970	18970	0
593	20240731	090000	2238460	18970	18970	18970	18970	118