KissMeData/003680/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184100	262951470	6670	6670	6670	6670	1289
3	20240731	184000	262951470	6670	6670	6670	6670	0
4	20240731	183900	262951470	6670	6670	6670	6670	0
5	20240731	183800	262951470	6670	6670	6670	6670	0
6	20240731	183700	262951470	6670	6670	6670	6670	0
7	20240731	183600	262951470	6670	6670	6670	6670	0
8	20240731	183500	262951470	6670	6670	6670	6670	0
9	20240731	183400	262951470	6670	6670	6670	6670	0
10	20240731	183300	262951470	6670	6670	6670	6670	0
11	20240731	183200	262951470	6670	6670	6670	6670	0
12	20240731	183100	262951470	6670	6670	6670	6670	0
13	20240731	183000	262951470	6670	6670	6670	6670	0
14	20240731	182900	262951470	6670	6670	6670	6670	0
15	20240731	182800	262951470	6670	6670	6670	6670	0
16	20240731	182700	262951470	6670	6670	6670	6670	0
17	20240731	182600	262951470	6670	6670	6670	6670	0
18	20240731	182500	262951470	6670	6670	6670	6670	0
19	20240731	182400	262951470	6670	6670	6670	6670	0
20	20240731	182300	262951470	6670	6670	6670	6670	0
21	20240731	182200	262951470	6670	6670	6670	6670	0
22	20240731	182100	262951470	6670	6670	6670	6670	0
23	20240731	182000	262951470	6670	6670	6670	6670	0
24	20240731	181900	262951470	6670	6670	6670	6670	0
25	20240731	181800	262951470	6670	6670	6670	6670	0
26	20240731	181700	262951470	6670	6670	6670	6670	0
27	20240731	181600	262951470	6670	6670	6670	6670	0
28	20240731	181500	262951470	6670	6670	6670	6670	0
29	20240731	181400	262951470	6670	6670	6670	6670	0
30	20240731	181300	262951470	6670	6670	6670	6670	0
31	20240731	181200	262951470	6670	6670	6670	6670	0
32	20240731	181100	262951470	6670	6670	6670	6670	1289
33	20240731	181000	262951470	6670	6670	6670	6670	0
34	20240731	180900	262951470	6670	6670	6670	6670	0
35	20240731	180800	262951470	6670	6670	6670	6670	0
36	20240731	180700	262951470	6670	6670	6670	6670	0
37	20240731	180600	262951470	6670	6670	6670	6670	0
38	20240731	180500	262951470	6670	6670	6670	6670	0
39	20240731	180400	262951470	6670	6670	6670	6670	0
40	20240731	180300	262951470	6670	6670	6670	6670	0
41	20240731	180200	262951470	6670	6670	6670	6670	0
42	20240731	180100	262951470	6670	6670	6670	6670	0
43	20240731	180000	262951470	6670	6670	6670	6670	0
44	20240731	175900	262951470	6670	6670	6670	6670	0
45	20240731	175800	262951470	6670	6670	6670	6670	0
46	20240731	175700	262951470	6670	6670	6670	6670	0
47	20240731	175600	262951470	6670	6670	6670	6670	0
48	20240731	175500	262951470	6670	6670	6670	6670	0
49	20240731	175400	262951470	6670	6670	6670	6670	0
50	20240731	175300	262951470	6670	6670	6670	6670	0
51	20240731	175200	262951470	6670	6670	6670	6670	0
52	20240731	175100	262951470	6670	6670	6670	6670	0
53	20240731	175000	262951470	6670	6670	6670	6670	0
54	20240731	174900	262951470	6670	6670	6670	6670	0
55	20240731	174800	262951470	6670	6670	6670	6670	0
56	20240731	174700	262951470	6670	6670	6670	6670	0
57	20240731	174600	262951470	6670	6670	6670	6670	0
58	20240731	174500	262951470	6670	6670	6670	6670	0
59	20240731	174400	262951470	6670	6670	6670	6670	0
60	20240731	174300	262951470	6670	6670	6670	6670	0
61	20240731	174200	262951470	6670	6670	6670	6670	0
62	20240731	174100	262951470	6670	6670	6670	6670	1289
63	20240731	174000	262951470	6670	6670	6670	6670	0
64	20240731	173900	262951470	6670	6670	6670	6670	0
65	20240731	173800	262951470	6670	6670	6670	6670	0
66	20240731	173700	262951470	6670	6670	6670	6670	0
67	20240731	173600	262951470	6670	6670	6670	6670	0
68	20240731	173500	262951470	6670	6670	6670	6670	0
69	20240731	173400	262951470	6670	6670	6670	6670	0
70	20240731	173300	262951470	6670	6670	6670	6670	0
71	20240731	173200	262951470	6670	6670	6670	6670	0
72	20240731	173100	262951470	6670	6670	6670	6670	0
73	20240731	173000	262951470	6670	6670	6670	6670	0
74	20240731	172900	262951470	6670	6670	6670	6670	0
75	20240731	172800	262951470	6670	6670	6670	6670	0
76	20240731	172700	262951470	6670	6670	6670	6670	0
77	20240731	172600	262951470	6670	6670	6670	6670	0
78	20240731	172500	262951470	6670	6670	6670	6670	0
79	20240731	172400	262951470	6670	6670	6670	6670	0
80	20240731	172300	262951470	6670	6670	6670	6670	0
81	20240731	172200	262951470	6670	6670	6670	6670	0
82	20240731	172100	262951470	6670	6670	6670	6670	0
83	20240731	172000	262951470	6670	6670	6670	6670	0
84	20240731	171900	262951470	6670	6670	6670	6670	0
85	20240731	171800	262951470	6670	6670	6670	6670	0
86	20240731	171700	262951470	6670	6670	6670	6670	0
87	20240731	171600	262951470	6670	6670	6670	6670	0
88	20240731	171500	262951470	6670	6670	6670	6670	0
89	20240731	171400	262951470	6670	6670	6670	6670	0
90	20240731	171300	262951470	6670	6670	6670	6670	0
91	20240731	171200	262951470	6670	6670	6670	6670	0
92	20240731	171100	262951470	6670	6670	6670	6670	1289
93	20240731	171000	262951470	6670	6670	6670	6670	0
94	20240731	170900	262951470	6670	6670	6670	6670	0
95	20240731	170800	262951470	6670	6670	6670	6670	0
96	20240731	170700	262951470	6670	6670	6670	6670	0
97	20240731	170600	262951470	6670	6670	6670	6670	0
98	20240731	170500	262951470	6670	6670	6670	6670	0
99	20240731	170400	262951470	6670	6670	6670	6670	0
100	20240731	170300	262951470	6670	6670	6670	6670	0
101	20240731	170200	262951470	6670	6670	6670	6670	0
102	20240731	170100	262951470	6670	6670	6670	6670	0
103	20240731	170000	262951470	6670	6670	6670	6670	0
104	20240731	165900	262951470	6670	6670	6670	6670	0
105	20240731	165800	262951470	6670	6670	6670	6670	0
106	20240731	165700	262951470	6670	6670	6670	6670	0
107	20240731	165600	262951470	6670	6670	6670	6670	0
108	20240731	165500	262951470	6670	6670	6670	6670	0
109	20240731	165400	262951470	6670	6670	6670	6670	0
110	20240731	165300	262951470	6670	6670	6670	6670	0
111	20240731	165200	262951470	6670	6670	6670	6670	0
112	20240731	165100	262951470	6670	6670	6670	6670	0
113	20240731	165000	262951470	6670	6670	6670	6670	0
114	20240731	164900	262951470	6670	6670	6670	6670	0
115	20240731	164800	262951470	6670	6670	6670	6670	0
116	20240731	164700	262951470	6670	6670	6670	6670	0
117	20240731	164600	262951470	6670	6670	6670	6670	0
118	20240731	164500	262951470	6670	6670	6670	6670	0
119	20240731	164400	262951470	6670	6670	6670	6670	0
120	20240731	164300	262951470	6670	6670	6670	6670	0
121	20240731	164200	262951470	6670	6670	6670	6670	0
122	20240731	164100	262951470	6670	6670	6670	6670	1289
123	20240731	164000	262951470	6670	6670	6670	6670	0
124	20240731	163900	262951470	6670	6670	6670	6670	0
125	20240731	163800	262951470	6670	6670	6670	6670	0
126	20240731	163700	262951470	6670	6670	6670	6670	0
127	20240731	163600	262951470	6670	6670	6670	6670	0
128	20240731	163500	262951470	6670	6670	6670	6670	0
129	20240731	163400	262951470	6670	6670	6670	6670	0
130	20240731	163300	262951470	6670	6670	6670	6670	0
131	20240731	163200	262951470	6670	6670	6670	6670	0
132	20240731	163100	262951470	6670	6670	6670	6670	0
133	20240731	163000	262951470	6670	6670	6670	6670	0
134	20240731	162900	262951470	6670	6670	6670	6670	0
135	20240731	162800	262951470	6670	6670	6670	6670	0
136	20240731	162700	262951470	6670	6670	6670	6670	0
137	20240731	162600	262951470	6670	6670	6670	6670	0
138	20240731	162500	262951470	6670	6670	6670	6670	0
139	20240731	162400	262951470	6670	6670	6670	6670	0
140	20240731	162300	262951470	6670	6670	6670	6670	0
141	20240731	162200	262951470	6670	6670	6670	6670	0
142	20240731	162100	262951470	6670	6670	6670	6670	0
143	20240731	162000	262951470	6670	6670	6670	6670	0
144	20240731	161900	262951470	6670	6670	6670	6670	0
145	20240731	161800	262951470	6670	6670	6670	6670	0
146	20240731	161700	262951470	6670	6670	6670	6670	0
147	20240731	161600	262951470	6670	6670	6670	6670	0
148	20240731	161500	262951470	6670	6670	6670	6670	0
149	20240731	161400	262951470	6670	6670	6670	6670	0
150	20240731	161300	262951470	6670	6670	6670	6670	0
151	20240731	161200	262951470	6670	6670	6670	6670	0
152	20240731	161100	262951470	6670	6670	6670	6670	1289
153	20240731	161000	262951470	6670	6670	6670	6670	0
154	20240731	160900	262951470	6670	6670	6670	6670	0
155	20240731	160800	262951470	6670	6670	6670	6670	0
156	20240731	160700	262951470	6670	6670	6670	6670	0
157	20240731	160600	262951470	6670	6670	6670	6670	0
158	20240731	160500	262951470	6670	6670	6670	6670	0
159	20240731	160400	262951470	6670	6670	6670	6670	0
160	20240731	160300	262951470	6670	6670	6670	6670	0
161	20240731	160200	262951470	6670	6670	6670	6670	0
162	20240731	160100	262951470	6670	6670	6670	6670	0
163	20240731	160000	262951470	6670	6670	6670	6670	0
164	20240731	155900	262951470	6670	6670	6670	6670	0
165	20240731	155800	262951470	6670	6670	6670	6670	0
166	20240731	155700	262951470	6670	6670	6670	6670	0
167	20240731	155600	262951470	6670	6670	6670	6670	0
168	20240731	155500	262951470	6670	6670	6670	6670	0
169	20240731	155400	262951470	6670	6670	6670	6670	0
170	20240731	155300	262951470	6670	6670	6670	6670	0
171	20240731	155200	262951470	6670	6670	6670	6670	0
172	20240731	155100	262951470	6670	6670	6670	6670	0
173	20240731	155000	262951470	6670	6670	6670	6670	0
174	20240731	154900	262951470	6670	6670	6670	6670	0
175	20240731	154800	262951470	6670	6670	6670	6670	0
176	20240731	154700	262951470	6670	6670	6670	6670	0
177	20240731	154600	262951470	6670	6670	6670	6670	0
178	20240731	154500	262951470	6670	6670	6670	6670	0
179	20240731	154400	262951470	6670	6670	6670	6670	0
180	20240731	154300	262951470	6670	6670	6670	6670	0
181	20240731	154200	262951470	6670	6670	6670	6670	0
182	20240731	154100	262951470	6670	6670	6670	6670	1289
183	20240731	154000	262951470	6670	6670	6670	6670	0
184	20240731	153900	262951470	6670	6670	6670	6670	0
185	20240731	153800	262951470	6670	6670	6670	6670	0
186	20240731	153700	262951470	6670	6670	6670	6670	0
187	20240731	153600	262951470	6670	6670	6670	6670	0
188	20240731	153500	262951470	6670	6670	6670	6670	0
189	20240731	153400	262951470	6670	6670	6670	6670	0
190	20240731	153300	262951470	6670	6670	6670	6670	0
191	20240731	153200	262951470	6670	6670	6670	6670	0
192	20240731	153100	262951470	6670	6670	6670	6670	0
193	20240731	153000	262951470	6670	6670	6670	6670	1289
194	20240731	152900	254353840	6720	6720	6720	6720	0
195	20240731	152800	254353840	6720	6720	6720	6720	0
196	20240731	152700	254353840	6720	6720	6720	6720	0
197	20240731	152600	254353840	6720	6720	6720	6720	0
198	20240731	152500	254353840	6720	6720	6720	6720	0
199	20240731	152400	254353840	6720	6720	6720	6720	0
200	20240731	152300	254353840	6720	6720	6720	6720	0
201	20240731	152200	254353840	6720	6720	6720	6720	0
202	20240731	152100	254353840	6720	6720	6720	6720	0
203	20240731	152000	254353840	6720	6720	6720	6720	0
204	20240731	151900	254353840	6720	6680	6720	6680	5
205	20240731	151800	254320280	6680	6700	6720	6680	552
206	20240731	151700	250615000	6700	6700	6700	6700	150
207	20240731	151600	249610000	6680	6680	6680	6680	0
208	20240731	151500	249610000	6680	6680	6680	6680	0
209	20240731	151400	249610000	6680	6680	6680	6680	971
210	20240731	151300	243123720	6680	6680	6680	6680	160
211	20240731	151200	242054920	6680	6680	6690	6680	140
212	20240731	151100	241119710	6680	6680	6680	6680	0
213	20240731	151000	241119710	6680	6680	6680	6680	150
214	20240731	150900	240117710	6680	6680	6680	6680	0
215	20240731	150800	240117710	6680	6680	6680	6680	0
216	20240731	150700	240117710	6680	6680	6680	6680	0
217	20240731	150600	240117710	6680	6680	6680	6680	0
218	20240731	150500	240117710	6680	6680	6680	6680	0
219	20240731	150400	240117710	6680	6680	6680	6680	0
220	20240731	150300	240117710	6680	6680	6680	6680	5
221	20240731	150200	240084310	6680	6680	6680	6680	15
222	20240731	150100	239984110	6650	6650	6650	6650	0
223	20240731	150000	239984110	6650	6650	6650	6650	0
224	20240731	145900	239984110	6650	6650	6650	6650	4
225	20240731	145800	239957510	6660	6660	6690	6660	796
226	20240731	145700	234656060	6660	6660	6660	6660	5
227	20240731	145600	234622760	6680	6680	6680	6680	0
228	20240731	145500	234622760	6680	6680	6680	6680	0
229	20240731	145400	234622760	6680	6680	6680	6680	140
230	20240731	145300	233687560	6700	6700	6700	6700	0
231	20240731	145200	233687560	6700	6700	6700	6700	0
232	20240731	145100	233687560	6700	6690	6700	6690	6
233	20240731	145000	233647410	6690	6690	6690	6690	0
234	20240731	144900	233647410	6690	6690	6690	6690	300
235	20240731	144800	231640410	6690	6680	6690	6680	587
236	20240731	144700	227714350	6670	6670	6670	6670	0
237	20240731	144600	227714350	6670	6670	6670	6670	376
238	20240731	144500	225206430	6670	6670	6670	6670	0
239	20240731	144400	225206430	6670	6670	6670	6670	0
240	20240731	144300	225206430	6670	6670	6670	6670	0
241	20240731	144200	225206430	6670	6660	6670	6660	243
242	20240731	144100	223585650	6670	6670	6670	6670	5
243	20240731	144000	223552300	6680	6680	6680	6680	0
244	20240731	143900	223552300	6680	6680	6680	6680	0
245	20240731	143800	223552300	6680	6680	6680	6680	0
246	20240731	143700	223552300	6680	6680	6680	6680	11
247	20240731	143600	223478820	6680	6680	6680	6680	0
248	20240731	143500	223478820	6680	6680	6680	6680	42
249	20240731	143400	223198260	6680	6680	6680	6680	0
250	20240731	143300	223198260	6680	6670	6680	6670	51
251	20240731	143200	222858080	6670	6670	6680	6670	264
252	20240731	143100	221097190	6660	6630	6660	6630	864
253	20240731	143000	215347260	6640	6640	6640	6640	41
254	20240731	142900	215075020	6630	6630	6630	6630	35
255	20240731	142800	214842970	6630	6630	6630	6630	0
256	20240731	142700	214842970	6630	6630	6630	6630	20
257	20240731	142600	214710370	6640	6640	6640	6640	0
258	20240731	142500	214710370	6640	6620	6640	6620	406
259	20240731	142400	212019320	6610	6610	6610	6610	119
260	20240731	142300	211232730	6620	6620	6620	6620	0
261	20240731	142200	211232730	6620	6620	6620	6620	0
262	20240731	142100	211232730	6620	6610	6620	6610	62
263	20240731	142000	210822300	6600	6600	6600	6600	3
264	20240731	141900	210802500	6600	6600	6600	6600	1
265	20240731	141800	210795900	6570	6570	6570	6570	0
266	20240731	141700	210795900	6570	6600	6600	6560	80
267	20240731	141600	210270290	6610	6610	6610	6610	0
268	20240731	141500	210270290	6610	6610	6610	6610	1
269	20240731	141400	210263680	6610	6610	6610	6610	0
270	20240731	141300	210263680	6610	6620	6620	6610	8
271	20240731	141200	210210740	6620	6600	6620	6600	59
272	20240731	141100	209821150	6600	6610	6610	6600	153
273	20240731	141000	208811330	6610	6610	6610	6610	112
274	20240731	140900	208071010	6620	6610	6620	6610	171
275	20240731	140800	206939000	6610	6600	6620	6600	282
276	20240731	140700	205072210	6610	6610	6610	6610	1
277	20240731	140600	205065600	6630	6630	6630	6630	1
278	20240731	140500	205058970	6560	6560	6560	6560	0
279	20240731	140400	205058970	6560	6600	6600	6560	2500
280	20240731	140300	188644620	6600	6610	6610	6600	143
281	20240731	140200	187700680	6630	6620	6630	6620	261
282	20240731	140100	185971860	6630	6630	6630	6630	0
283	20240731	140000	185971860	6630	6630	6630	6630	3
284	20240731	135900	185951970	6640	6640	6640	6640	1
285	20240731	135800	185945330	6650	6650	6650	6650	0
286	20240731	135700	185945330	6650	6650	6650	6650	1
287	20240731	135600	185938680	6650	6650	6650	6650	0
288	20240731	135500	185938680	6650	6650	6650	6650	0
289	20240731	135400	185938680	6650	6650	6650	6650	1
290	20240731	135300	185932030	6650	6650	6650	6650	7
291	20240731	135200	185885480	6600	6620	6620	6600	30
292	20240731	135100	185687100	6650	6630	6650	6630	550
293	20240731	135000	182032160	6630	6620	6630	6620	2
294	20240731	134900	182018910	6610	6610	6610	6610	0
295	20240731	134800	182018910	6610	6610	6610	6610	1
296	20240731	134700	182012300	6610	6610	6610	6610	6
297	20240731	134600	181972640	6610	6610	6610	6610	2
298	20240731	134500	181959420	6630	6630	6630	6630	0
299	20240731	134400	181959420	6630	6620	6630	6620	3
300	20240731	134300	181939550	6630	6630	6630	6630	100
301	20240731	134200	181276550	6630	6630	6630	6630	1
302	20240731	134100	181269920	6630	6610	6630	6610	79
303	20240731	134000	180747200	6610	6610	6610	6610	7
304	20240731	133900	180700930	6620	6620	6620	6620	0
305	20240731	133800	180700930	6620	6620	6620	6620	0
306	20240731	133700	180700930	6620	6620	6620	6620	0
307	20240731	133600	180700930	6620	6620	6620	6620	77
308	20240731	133500	180191190	6620	6620	6620	6620	0
309	20240731	133400	180191190	6620	6620	6620	6620	0
310	20240731	133300	180191190	6620	6620	6620	6620	0
311	20240731	133200	180191190	6620	6610	6620	6610	184
312	20240731	133100	178973240	6610	6610	6610	6610	0
313	20240731	133000	178973240	6610	6610	6610	6610	0
314	20240731	132900	178973240	6610	6610	6610	6610	0
315	20240731	132800	178973240	6610	6610	6610	6610	18
316	20240731	132700	178854260	6620	6620	6620	6620	1
317	20240731	132600	178847640	6610	6610	6610	6610	66
318	20240731	132500	178411380	6610	6610	6610	6610	15
319	20240731	132400	178312230	6600	6620	6620	6600	660
320	20240731	132300	173950580	6620	6620	6620	6620	0
321	20240731	132200	173950580	6620	6620	6620	6620	0
322	20240731	132100	173950580	6620	6620	6620	6620	0
323	20240731	132000	173950580	6620	6620	6620	6620	260
324	20240731	131900	172229380	6610	6620	6620	6610	659
325	20240731	131800	167873320	6630	6630	6630	6630	3
326	20240731	131700	167853430	6640	6640	6640	6640	0
327	20240731	131600	167853430	6640	6640	6640	6640	180
328	20240731	131500	166658230	6640	6640	6640	6640	0
329	20240731	131400	166658230	6640	6640	6640	6640	0
330	20240731	131300	166658230	6640	6640	6640	6640	175
331	20240731	131200	165496230	6650	6650	6650	6650	0
332	20240731	131100	165496230	6650	6650	6650	6650	0
333	20240731	131000	165496230	6650	6650	6650	6650	0
334	20240731	130900	165496230	6650	6650	6650	6650	0
335	20240731	130800	165496230	6650	6650	6650	6650	0
336	20240731	130700	165496230	6650	6650	6650	6650	0
337	20240731	130600	165496230	6650	6650	6650	6650	5
338	20240731	130500	165462980	6650	6650	6650	6650	0
339	20240731	130400	165462980	6650	6650	6650	6650	0
340	20240731	130300	165462980	6650	6650	6650	6650	0
341	20240731	130200	165462980	6650	6650	6650	6650	0
342	20240731	130100	165462980	6650	6650	6650	6650	0
343	20240731	130000	165462980	6650	6650	6650	6650	0
344	20240731	125900	165462980	6650	6650	6650	6650	0
345	20240731	125800	165462980	6650	6650	6650	6650	400
346	20240731	125700	162802980	6650	6630	6650	6630	452
347	20240731	125600	159801830	6640	6640	6640	6640	130
348	20240731	125500	158938630	6640	6640	6640	6640	0
349	20240731	125400	158938630	6640	6640	6640	6640	130
350	20240731	125300	158075430	6640	6640	6640	6640	0
351	20240731	125200	158075430	6640	6640	6640	6640	210
352	20240731	125100	156681030	6610	6640	6640	6610	2
353	20240731	125000	156667780	6610	6620	6620	6610	814
354	20240731	124900	151284240	6620	6630	6630	6620	368
355	20240731	124800	148848060	6640	6640	6640	6640	254
356	20240731	124700	147161500	6640	6640	6640	6640	252
357	20240731	124600	145488220	6640	6640	6640	6640	5
358	20240731	124500	145455020	6640	6640	6640	6640	0
359	20240731	124400	145455020	6640	6640	6640	6640	25
360	20240731	124300	145289020	6640	6640	6640	6640	0
361	20240731	124200	145289020	6640	6640	6640	6640	0
362	20240731	124100	145289020	6640	6640	6640	6640	50
363	20240731	124000	144957020	6650	6650	6650	6650	0
364	20240731	123900	144957020	6650	6650	6650	6650	0
365	20240731	123800	144957020	6650	6650	6650	6650	120
366	20240731	123700	144159020	6650	6650	6650	6650	0
367	20240731	123600	144159020	6650	6650	6650	6650	0
368	20240731	123500	144159020	6650	6650	6650	6650	145
369	20240731	123400	143194770	6650	6650	6650	6650	0
370	20240731	123300	143194770	6650	6650	6650	6650	0
371	20240731	123200	143194770	6650	6650	6650	6650	22
372	20240731	123100	143048470	6650	6640	6650	6640	100
373	20240731	123000	142383960	6640	6640	6640	6640	1
374	20240731	122900	142377320	6630	6630	6630	6630	0
375	20240731	122800	142377320	6630	6630	6630	6630	106
376	20240731	122700	141674540	6640	6640	6640	6640	0
377	20240731	122600	141674540	6640	6640	6640	6640	0
378	20240731	122500	141674540	6640	6640	6640	6640	0
379	20240731	122400	141674540	6640	6640	6640	6640	401
380	20240731	122300	139011900	6630	6630	6630	6630	142
381	20240731	122200	138070440	6630	6630	6630	6630	0
382	20240731	122100	138070440	6630	6630	6630	6630	0
383	20240731	122000	138070440	6630	6630	6630	6630	0
384	20240731	121900	138070440	6630	6630	6630	6630	0
385	20240731	121800	138070440	6630	6630	6630	6630	0
386	20240731	121700	138070440	6630	6630	6630	6630	0
387	20240731	121600	138070440	6630	6630	6630	6630	11
388	20240731	121500	137997510	6630	6630	6630	6630	0
389	20240731	121400	137997510	6630	6640	6640	6630	65
390	20240731	121300	137566530	6650	6650	6650	6650	0
391	20240731	121200	137566530	6650	6650	6650	6650	0
392	20240731	121100	137566530	6650	6650	6650	6650	0
393	20240731	121000	137566530	6650	6650	6650	6650	0
394	20240731	120900	137566530	6650	6650	6650	6650	0
395	20240731	120800	137566530	6650	6650	6650	6650	0
396	20240731	120700	137566530	6650	6650	6650	6650	0
397	20240731	120600	137566530	6650	6650	6650	6650	65
398	20240731	120500	137134280	6660	6660	6660	6660	0
399	20240731	120400	137134280	6660	6660	6660	6660	0
400	20240731	120300	137134280	6660	6660	6660	6660	0
401	20240731	120200	137134280	6660	6660	6660	6660	0
402	20240731	120100	137134280	6660	6660	6660	6660	0
403	20240731	120000	137134280	6660	6660	6660	6660	0
404	20240731	115900	137134280	6660	6660	6660	6660	1
405	20240731	115800	137127620	6650	6650	6650	6650	275
406	20240731	115700	135298870	6620	6650	6650	6620	892
407	20240731	115600	129380640	6660	6660	6660	6660	0
408	20240731	115500	129380640	6660	6670	6670	6660	2
409	20240731	115400	129367310	6670	6670	6670	6670	0
410	20240731	115300	129367310	6670	6670	6670	6670	79
411	20240731	115200	128840380	6670	6670	6670	6670	82
412	20240731	115100	128293440	6670	6670	6670	6630	102
413	20240731	115000	127617000	6670	6670	6670	6670	0
414	20240731	114900	127617000	6670	6670	6670	6670	1
415	20240731	114800	127610330	6660	6660	6660	6660	0
416	20240731	114700	127610330	6660	6660	6660	6660	0
417	20240731	114600	127610330	6660	6660	6660	6660	427
418	20240731	114500	124766510	6660	6650	6660	6620	203
419	20240731	114400	123416030	6650	6650	6650	6650	15
420	20240731	114300	123316280	6670	6670	6670	6670	0
421	20240731	114200	123316280	6670	6670	6670	6670	0
422	20240731	114100	123316280	6670	6670	6670	6660	103
423	20240731	114000	122630270	6670	6660	6670	6660	273
424	20240731	113900	120811600	6660	6660	6660	6660	0
425	20240731	113800	120811600	6660	6630	6660	6630	1299
426	20240731	113700	112187800	6620	6630	6630	6620	300
427	20240731	113600	110200800	6630	6630	6630	6630	6
428	20240731	113500	110161020	6630	6630	6630	6630	26
429	20240731	113400	109988640	6630	6630	6630	6630	0
430	20240731	113300	109988640	6630	6630	6630	6630	9
431	20240731	113200	109928970	6630	6630	6630	6630	4
432	20240731	113100	109902450	6630	6630	6630	6630	8
433	20240731	113000	109849410	6630	6630	6630	6630	1
434	20240731	112900	109842780	6630	6620	6630	6620	141
435	20240731	112800	108909330	6600	6600	6600	6600	25
436	20240731	112700	108744330	6600	6600	6600	6600	0
437	20240731	112600	108744330	6600	6600	6600	6600	0
438	20240731	112500	108744330	6600	6600	6600	6600	230
439	20240731	112400	107226330	6620	6620	6620	6620	0
440	20240731	112300	107226330	6620	6620	6620	6620	0
441	20240731	112200	107226330	6620	6620	6620	6620	0
442	20240731	112100	107226330	6620	6620	6620	6620	0
443	20240731	112000	107226330	6620	6620	6620	6620	62
444	20240731	111900	106815890	6630	6630	6630	6630	0
445	20240731	111800	106815890	6630	6630	6630	6630	0
446	20240731	111700	106815890	6630	6580	6630	6580	161
447	20240731	111600	105751010	6570	6570	6570	6570	582
448	20240731	111500	101927270	6540	6540	6540	6540	0
449	20240731	111400	101927270	6540	6540	6540	6540	201
450	20240731	111300	100612730	6540	6540	6540	6540	10
451	20240731	111200	100547330	6540	6540	6540	6540	0
452	20240731	111100	100547330	6540	6540	6540	6540	1
453	20240731	111000	100540790	6530	6530	6530	6530	0
454	20240731	110900	100540790	6530	6530	6530	6530	0
455	20240731	110800	100540790	6530	6530	6530	6530	0
456	20240731	110700	100540790	6530	6530	6530	6530	0
457	20240731	110600	100540790	6530	6530	6530	6530	0
458	20240731	110500	100540790	6530	6530	6530	6530	0
459	20240731	110400	100540790	6530	6530	6530	6530	0
460	20240731	110300	100540790	6530	6530	6530	6530	0
461	20240731	110200	100540790	6530	6530	6530	6530	0
462	20240731	110100	100540790	6530	6530	6530	6530	0
463	20240731	110000	100540790	6530	6530	6530	6530	0
464	20240731	105900	100540790	6530	6530	6530	6530	239
465	20240731	105800	98980120	6530	6530	6530	6530	30
466	20240731	105700	98784220	6530	6530	6530	6530	0
467	20240731	105600	98784220	6530	6530	6530	6530	0
468	20240731	105500	98784220	6530	6530	6530	6530	51
469	20240731	105400	98451190	6530	6530	6530	6530	297
470	20240731	105300	96511780	6530	6540	6540	6530	215
471	20240731	105200	95107020	6550	6550	6550	6550	0
472	20240731	105100	95107020	6550	6580	6580	6550	743
473	20240731	105000	90227680	6590	6590	6590	6590	165
474	20240731	104900	89140330	6600	6600	6600	6600	20
475	20240731	104800	89008330	6600	6600	6600	6600	50
476	20240731	104700	88678330	6600	6600	6600	6600	100
477	20240731	104600	88018330	6610	6610	6610	6610	0
478	20240731	104500	88018330	6610	6620	6620	6610	78
479	20240731	104400	87502000	6630	6630	6630	6630	168
480	20240731	104300	86388160	6630	6630	6630	6630	0
481	20240731	104200	86388160	6630	6630	6630	6630	0
482	20240731	104100	86388160	6630	6630	6630	6630	0
483	20240731	104000	86388160	6630	6630	6630	6630	10
484	20240731	103900	86321860	6630	6630	6630	6630	10
485	20240731	103800	86255560	6630	6600	6630	6600	17
486	20240731	103700	86142880	6600	6600	6600	6600	205
487	20240731	103600	84789880	6620	6620	6620	6620	0
488	20240731	103500	84789880	6620	6620	6620	6620	0
489	20240731	103400	84789880	6620	6620	6620	6620	0
490	20240731	103300	84789880	6620	6620	6620	6620	100
491	20240731	103200	84127880	6640	6640	6640	6640	0
492	20240731	103100	84127880	6640	6630	6640	6590	131
493	20240731	103000	83258390	6630	6630	6630	6630	50
494	20240731	102900	82926890	6660	6660	6660	6660	0
495	20240731	102800	82926890	6660	6660	6660	6660	0
496	20240731	102700	82926890	6660	6660	6660	6660	0
497	20240731	102600	82926890	6660	6660	6660	6660	0
498	20240731	102500	82926890	6660	6660	6660	6660	0
499	20240731	102400	82926890	6660	6660	6660	6660	0
500	20240731	102300	82926890	6660	6660	6660	6660	0
501	20240731	102200	82926890	6660	6660	6660	6660	0
502	20240731	102100	82926890	6660	6660	6660	6660	0
503	20240731	102000	82926890	6660	6660	6660	6660	0
504	20240731	101900	82926890	6660	6660	6660	6660	0
505	20240731	101800	82926890	6660	6660	6660	6660	0
506	20240731	101700	82926890	6660	6620	6660	6620	480
507	20240731	101600	79732890	6600	6620	6620	6600	30
508	20240731	101500	79534530	6620	6620	6620	6620	0
509	20240731	101400	79534530	6620	6620	6620	6620	0
510	20240731	101300	79534530	6620	6620	6620	6620	0
511	20240731	101200	79534530	6620	6620	6620	6620	22
512	20240731	101100	79388890	6620	6620	6620	6620	28
513	20240731	101000	79203530	6650	6650	6650	6650	2
514	20240731	100900	79190230	6650	6650	6650	6650	4
515	20240731	100800	79163630	6640	6640	6640	6640	0
516	20240731	100700	79163630	6640	6640	6640	6640	467
517	20240731	100600	76062750	6640	6640	6640	6640	0
518	20240731	100500	76062750	6640	6640	6640	6640	0
519	20240731	100400	76062750	6640	6610	6640	6610	303
520	20240731	100300	74051460	6610	6610	6610	6610	49
521	20240731	100200	73727570	6600	6600	6600	6600	0
522	20240731	100100	73727570	6600	6590	6600	6590	179
523	20240731	100000	72547470	6600	6610	6610	6600	4
524	20240731	095900	72521040	6600	6600	6600	6600	0
525	20240731	095800	72521040	6600	6600	6600	6600	310
526	20240731	095700	70475040	6600	6600	6600	6600	0
527	20240731	095600	70475040	6600	6600	6600	6600	0
528	20240731	095500	70475040	6600	6600	6600	6600	0
529	20240731	095400	70475040	6600	6600	6600	6600	0
530	20240731	095300	70475040	6600	6600	6600	6600	0
531	20240731	095200	70475040	6600	6600	6600	6600	13
532	20240731	095100	70389240	6600	6600	6600	6600	3
533	20240731	095000	70369440	6600	6600	6600	6600	1
534	20240731	094900	70362840	6530	6530	6530	6530	50
535	20240731	094800	70036340	6530	6530	6530	6530	0
536	20240731	094700	70036340	6530	6600	6600	6530	2155
537	20240731	094600	55964120	6530	6530	6530	6530	0
538	20240731	094500	55964120	6530	6530	6530	6530	0
539	20240731	094400	55964120	6530	6530	6530	6530	0
540	20240731	094300	55964120	6530	6530	6530	6530	0
541	20240731	094200	55964120	6530	6530	6530	6530	100
542	20240731	094100	55311120	6510	6510	6510	6510	0
543	20240731	094000	55311120	6510	6580	6580	6510	179
544	20240731	093900	54144120	6620	6620	6620	6620	0
545	20240731	093800	54144120	6620	6600	6620	6600	906
546	20240731	093700	48149690	6600	6600	6600	6600	0
547	20240731	093600	48149690	6600	6610	6610	6600	21
548	20240731	093500	48010890	6630	6630	6630	6630	0
549	20240731	093400	48010890	6630	6630	6630	6630	0
550	20240731	093300	48010890	6630	6570	6630	6570	304
551	20240731	093200	46005930	6570	6570	6570	6570	0
552	20240731	093100	46005930	6570	6570	6570	6570	0
553	20240731	093000	46005930	6570	6570	6570	6570	51
554	20240731	092900	45670860	6520	6520	6520	6520	0
555	20240731	092800	45670860	6520	6530	6530	6520	19
556	20240731	092700	45546890	6580	6580	6580	6580	0
557	20240731	092600	45546890	6580	6540	6580	6520	409
558	20240731	092500	42863490	6530	6530	6530	6530	0
559	20240731	092400	42863490	6530	6530	6530	6530	0
560	20240731	092300	42863490	6530	6530	6530	6530	0
561	20240731	092200	42863490	6530	6530	6530	6530	0
562	20240731	092100	42863490	6530	6540	6540	6530	1000
563	20240731	092000	36333470	6530	6540	6540	6530	16
564	20240731	091900	36228870	6560	6560	6560	6560	30
565	20240731	091800	36032070	6580	6580	6580	6580	0
566	20240731	091700	36032070	6580	6580	6580	6580	4
567	20240731	091600	36005750	6580	6550	6580	6540	106
568	20240731	091500	35312100	6540	6540	6540	6540	500
569	20240731	091400	32042100	6540	6590	6590	6540	11
570	20240731	091300	31970110	6540	6540	6540	6540	200
571	20240731	091200	30662110	6560	6560	6560	6560	326
572	20240731	091100	28523550	6590	6570	6590	6570	29
573	20240731	091000	28333000	6590	6590	6590	6590	1
574	20240731	090900	28326410	6600	6600	6600	6580	124
575	20240731	090800	27508390	6620	6620	6620	6620	25
576	20240731	090700	27342890	6580	6590	6590	6580	1000
577	20240731	090600	20754890	6590	6590	6590	6590	298
578	20240731	090500	18791070	6640	6640	6640	6640	3
579	20240731	090400	18771150	6660	6660	6660	6660	9
580	20240731	090300	18711210	6670	6670	6670	6670	11
581	20240731	090200	18637840	6680	6680	6680	6680	467
582	20240731	090100	15518280	6680	6660	6680	6660	801
583	20240731	090000	10182160	6680	6680	6680	6680	1430