KissMeData/048410/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192800	2655119530	19040	19040	19040	19040	2120
3	20240731	192700	2655119530	19040	19040	19040	19040	0
4	20240731	192600	2655119530	19040	19040	19040	19040	0
5	20240731	192500	2655119530	19040	19040	19040	19040	0
6	20240731	192400	2655119530	19040	19040	19040	19040	0
7	20240731	192300	2655119530	19040	19040	19040	19040	0
8	20240731	192200	2655119530	19040	19040	19040	19040	0
9	20240731	192100	2655119530	19040	19040	19040	19040	0
10	20240731	192000	2655119530	19040	19040	19040	19040	0
11	20240731	191900	2655119530	19040	19040	19040	19040	0
12	20240731	191800	2655119530	19040	19040	19040	19040	0
13	20240731	191700	2655119530	19040	19040	19040	19040	0
14	20240731	191600	2655119530	19040	19040	19040	19040	0
15	20240731	191500	2655119530	19040	19040	19040	19040	0
16	20240731	191400	2655119530	19040	19040	19040	19040	0
17	20240731	191300	2655119530	19040	19040	19040	19040	0
18	20240731	191200	2655119530	19040	19040	19040	19040	0
19	20240731	191100	2655119530	19040	19040	19040	19040	0
20	20240731	191000	2655119530	19040	19040	19040	19040	0
21	20240731	190900	2655119530	19040	19040	19040	19040	0
22	20240731	190800	2655119530	19040	19040	19040	19040	0
23	20240731	190700	2655119530	19040	19040	19040	19040	0
24	20240731	190600	2655119530	19040	19040	19040	19040	0
25	20240731	190500	2655119530	19040	19040	19040	19040	0
26	20240731	190400	2655119530	19040	19040	19040	19040	0
27	20240731	190300	2655119530	19040	19040	19040	19040	0
28	20240731	190200	2655119530	19040	19040	19040	19040	0
29	20240731	190100	2655119530	19040	19040	19040	19040	0
30	20240731	190000	2655119530	19040	19040	19040	19040	0
31	20240731	185900	2655119530	19040	19040	19040	19040	0
32	20240731	185800	2655119530	19040	19040	19040	19040	2120
33	20240731	185700	2655119530	19040	19040	19040	19040	0
34	20240731	185600	2655119530	19040	19040	19040	19040	0
35	20240731	185500	2655119530	19040	19040	19040	19040	0
36	20240731	185400	2655119530	19040	19040	19040	19040	0
37	20240731	185300	2655119530	19040	19040	19040	19040	0
38	20240731	185200	2655119530	19040	19040	19040	19040	0
39	20240731	185100	2655119530	19040	19040	19040	19040	0
40	20240731	185000	2655119530	19040	19040	19040	19040	0
41	20240731	184900	2655119530	19040	19040	19040	19040	0
42	20240731	184800	2655119530	19040	19040	19040	19040	0
43	20240731	184700	2655119530	19040	19040	19040	19040	0
44	20240731	184600	2655119530	19040	19040	19040	19040	0
45	20240731	184500	2655119530	19040	19040	19040	19040	0
46	20240731	184400	2655119530	19040	19040	19040	19040	0
47	20240731	184300	2655119530	19040	19040	19040	19040	0
48	20240731	184200	2655119530	19040	19040	19040	19040	0
49	20240731	184100	2655119530	19040	19040	19040	19040	0
50	20240731	184000	2655119530	19040	19040	19040	19040	0
51	20240731	183900	2655119530	19040	19040	19040	19040	0
52	20240731	183800	2655119530	19040	19040	19040	19040	0
53	20240731	183700	2655119530	19040	19040	19040	19040	0
54	20240731	183600	2655119530	19040	19040	19040	19040	0
55	20240731	183500	2655119530	19040	19040	19040	19040	0
56	20240731	183400	2655119530	19040	19040	19040	19040	0
57	20240731	183300	2655119530	19040	19040	19040	19040	0
58	20240731	183200	2655119530	19040	19040	19040	19040	0
59	20240731	183100	2655119530	19040	19040	19040	19040	0
60	20240731	183000	2655119530	19040	19040	19040	19040	0
61	20240731	182900	2655119530	19040	19040	19040	19040	0
62	20240731	182800	2655119530	19040	19040	19040	19040	2120
63	20240731	182700	2655119530	19040	19040	19040	19040	0
64	20240731	182600	2655119530	19040	19040	19040	19040	0
65	20240731	182500	2655119530	19040	19040	19040	19040	0
66	20240731	182400	2655119530	19040	19040	19040	19040	0
67	20240731	182300	2655119530	19040	19040	19040	19040	0
68	20240731	182200	2655119530	19040	19040	19040	19040	0
69	20240731	182100	2655119530	19040	19040	19040	19040	0
70	20240731	182000	2655119530	19040	19040	19040	19040	0
71	20240731	181900	2655119530	19040	19040	19040	19040	0
72	20240731	181800	2655119530	19040	19040	19040	19040	0
73	20240731	181700	2655119530	19040	19040	19040	19040	0
74	20240731	181600	2655119530	19040	19040	19040	19040	0
75	20240731	181500	2655119530	19040	19040	19040	19040	0
76	20240731	181400	2655119530	19040	19040	19040	19040	0
77	20240731	181300	2655119530	19040	19040	19040	19040	0
78	20240731	181200	2655119530	19040	19040	19040	19040	0
79	20240731	181100	2655119530	19040	19040	19040	19040	0
80	20240731	181000	2655119530	19040	19040	19040	19040	0
81	20240731	180900	2655119530	19040	19040	19040	19040	0
82	20240731	180800	2655119530	19040	19040	19040	19040	0
83	20240731	180700	2655119530	19040	19040	19040	19040	0
84	20240731	180600	2655119530	19040	19040	19040	19040	0
85	20240731	180500	2655119530	19040	19040	19040	19040	0
86	20240731	180400	2655119530	19040	19040	19040	19040	0
87	20240731	180300	2655119530	19040	19040	19040	19040	0
88	20240731	180200	2655119530	19040	19040	19040	19040	0
89	20240731	180100	2655119530	19040	19040	19040	19040	0
90	20240731	180000	2655119530	19040	19040	19040	19040	0
91	20240731	175900	2655119530	19040	19040	19040	19040	0
92	20240731	175800	2655119530	19040	19040	19040	19040	2120
93	20240731	175700	2655119530	19040	19040	19040	19040	0
94	20240731	175600	2655119530	19040	19040	19040	19040	0
95	20240731	175500	2655119530	19040	19040	19040	19040	0
96	20240731	175400	2655119530	19040	19040	19040	19040	0
97	20240731	175300	2655119530	19040	19040	19040	19040	0
98	20240731	175200	2655119530	19040	19040	19040	19040	0
99	20240731	175100	2655119530	19040	19040	19040	19040	0
100	20240731	175000	2655119530	19040	19040	19040	19040	0
101	20240731	174900	2655119530	19040	19040	19040	19040	0
102	20240731	174800	2655119530	19040	19040	19040	19040	0
103	20240731	174700	2655119530	19040	19040	19040	19040	0
104	20240731	174600	2655119530	19040	19040	19040	19040	0
105	20240731	174500	2655119530	19040	19040	19040	19040	0
106	20240731	174400	2655119530	19040	19040	19040	19040	0
107	20240731	174300	2655119530	19040	19040	19040	19040	0
108	20240731	174200	2655119530	19040	19040	19040	19040	0
109	20240731	174100	2655119530	19040	19040	19040	19040	0
110	20240731	174000	2655119530	19040	19040	19040	19040	0
111	20240731	173900	2655119530	19040	19040	19040	19040	0
112	20240731	173800	2655119530	19040	19040	19040	19040	0
113	20240731	173700	2655119530	19040	19040	19040	19040	0
114	20240731	173600	2655119530	19040	19040	19040	19040	0
115	20240731	173500	2655119530	19040	19040	19040	19040	0
116	20240731	173400	2655119530	19040	19040	19040	19040	0
117	20240731	173300	2655119530	19040	19040	19040	19040	0
118	20240731	173200	2655119530	19040	19040	19040	19040	0
119	20240731	173100	2655119530	19040	19040	19040	19040	0
120	20240731	173000	2655119530	19040	19040	19040	19040	0
121	20240731	172900	2655119530	19040	19040	19040	19040	0
122	20240731	172800	2655119530	19040	19040	19040	19040	2120
123	20240731	172700	2655119530	19040	19040	19040	19040	0
124	20240731	172600	2655119530	19040	19040	19040	19040	0
125	20240731	172500	2655119530	19040	19040	19040	19040	0
126	20240731	172400	2655119530	19040	19040	19040	19040	0
127	20240731	172300	2655119530	19040	19040	19040	19040	0
128	20240731	172200	2655119530	19040	19040	19040	19040	0
129	20240731	172100	2655119530	19040	19040	19040	19040	0
130	20240731	172000	2655119530	19040	19040	19040	19040	0
131	20240731	171900	2655119530	19040	19040	19040	19040	0
132	20240731	171800	2655119530	19040	19040	19040	19040	0
133	20240731	171700	2655119530	19040	19040	19040	19040	0
134	20240731	171600	2655119530	19040	19040	19040	19040	0
135	20240731	171500	2655119530	19040	19040	19040	19040	0
136	20240731	171400	2655119530	19040	19040	19040	19040	0
137	20240731	171300	2655119530	19040	19040	19040	19040	0
138	20240731	171200	2655119530	19040	19040	19040	19040	0
139	20240731	171100	2655119530	19040	19040	19040	19040	0
140	20240731	171000	2655119530	19040	19040	19040	19040	0
141	20240731	170900	2655119530	19040	19040	19040	19040	0
142	20240731	170800	2655119530	19040	19040	19040	19040	0
143	20240731	170700	2655119530	19040	19040	19040	19040	0
144	20240731	170600	2655119530	19040	19040	19040	19040	0
145	20240731	170500	2655119530	19040	19040	19040	19040	0
146	20240731	170400	2655119530	19040	19040	19040	19040	0
147	20240731	170300	2655119530	19040	19040	19040	19040	0
148	20240731	170200	2655119530	19040	19040	19040	19040	0
149	20240731	170100	2655119530	19040	19040	19040	19040	0
150	20240731	170000	2655119530	19040	19040	19040	19040	0
151	20240731	165900	2655119530	19040	19040	19040	19040	0
152	20240731	165800	2655119530	19040	19040	19040	19040	2120
153	20240731	165700	2655119530	19040	19040	19040	19040	0
154	20240731	165600	2655119530	19040	19040	19040	19040	0
155	20240731	165500	2655119530	19040	19040	19040	19040	0
156	20240731	165400	2655119530	19040	19040	19040	19040	0
157	20240731	165300	2655119530	19040	19040	19040	19040	0
158	20240731	165200	2655119530	19040	19040	19040	19040	0
159	20240731	165100	2655119530	19040	19040	19040	19040	0
160	20240731	165000	2655119530	19040	19040	19040	19040	0
161	20240731	164900	2655119530	19040	19040	19040	19040	0
162	20240731	164800	2655119530	19040	19040	19040	19040	0
163	20240731	164700	2655119530	19040	19040	19040	19040	0
164	20240731	164600	2655119530	19040	19040	19040	19040	0
165	20240731	164500	2655119530	19040	19040	19040	19040	0
166	20240731	164400	2655119530	19040	19040	19040	19040	0
167	20240731	164300	2655119530	19040	19040	19040	19040	0
168	20240731	164200	2655119530	19040	19040	19040	19040	0
169	20240731	164100	2655119530	19040	19040	19040	19040	0
170	20240731	164000	2655119530	19040	19040	19040	19040	0
171	20240731	163900	2655119530	19040	19040	19040	19040	0
172	20240731	163800	2655119530	19040	19040	19040	19040	0
173	20240731	163700	2655119530	19040	19040	19040	19040	0
174	20240731	163600	2655119530	19040	19040	19040	19040	0
175	20240731	163500	2655119530	19040	19040	19040	19040	0
176	20240731	163400	2655119530	19040	19040	19040	19040	0
177	20240731	163300	2655119530	19040	19040	19040	19040	0
178	20240731	163200	2655119530	19040	19040	19040	19040	0
179	20240731	163100	2655119530	19040	19040	19040	19040	0
180	20240731	163000	2655119530	19040	19040	19040	19040	0
181	20240731	162900	2655119530	19040	19040	19040	19040	0
182	20240731	162800	2655119530	19040	19040	19040	19040	2120
183	20240731	162700	2655119530	19040	19040	19040	19040	0
184	20240731	162600	2655119530	19040	19040	19040	19040	0
185	20240731	162500	2655119530	19040	19040	19040	19040	0
186	20240731	162400	2655119530	19040	19040	19040	19040	0
187	20240731	162300	2655119530	19040	19040	19040	19040	0
188	20240731	162200	2655119530	19040	19040	19040	19040	0
189	20240731	162100	2655119530	19040	19040	19040	19040	0
190	20240731	162000	2655119530	19040	19040	19040	19040	0
191	20240731	161900	2655119530	19040	19040	19040	19040	0
192	20240731	161800	2655119530	19040	19040	19040	19040	0
193	20240731	161700	2655119530	19040	19040	19040	19040	0
194	20240731	161600	2655119530	19040	19040	19040	19040	0
195	20240731	161500	2655119530	19040	19040	19040	19040	0
196	20240731	161400	2655119530	19040	19040	19040	19040	0
197	20240731	161300	2655119530	19040	19040	19040	19040	0
198	20240731	161200	2655119530	19040	19040	19040	19040	0
199	20240731	161100	2655119530	19040	19040	19040	19040	0
200	20240731	161000	2655119530	19040	19040	19040	19040	0
201	20240731	160900	2655119530	19040	19040	19040	19040	0
202	20240731	160800	2655119530	19040	19040	19040	19040	0
203	20240731	160700	2655119530	19040	19040	19040	19040	0
204	20240731	160600	2655119530	19040	19040	19040	19040	0
205	20240731	160500	2655119530	19040	19040	19040	19040	0
206	20240731	160400	2655119530	19040	19040	19040	19040	0
207	20240731	160300	2655119530	19040	19040	19040	19040	0
208	20240731	160200	2655119530	19040	19040	19040	19040	0
209	20240731	160100	2655119530	19040	19040	19040	19040	0
210	20240731	160000	2655119530	19040	19040	19040	19040	0
211	20240731	155900	2655119530	19040	19040	19040	19040	0
212	20240731	155800	2655119530	19040	19040	19040	19040	2120
213	20240731	155700	2655119530	19040	19040	19040	19040	0
214	20240731	155600	2655119530	19040	19040	19040	19040	0
215	20240731	155500	2655119530	19040	19040	19040	19040	0
216	20240731	155400	2655119530	19040	19040	19040	19040	0
217	20240731	155300	2655119530	19040	19040	19040	19040	0
218	20240731	155200	2655119530	19040	19040	19040	19040	0
219	20240731	155100	2655119530	19040	19040	19040	19040	0
220	20240731	155000	2655119530	19040	19040	19040	19040	0
221	20240731	154900	2655119530	19040	19040	19040	19040	0
222	20240731	154800	2655119530	19040	19040	19040	19040	0
223	20240731	154700	2655119530	19040	19040	19040	19040	0
224	20240731	154600	2655119530	19040	19040	19040	19040	0
225	20240731	154500	2655119530	19040	19040	19040	19040	0
226	20240731	154400	2655119530	19040	19040	19040	19040	0
227	20240731	154300	2655119530	19040	19040	19040	19040	0
228	20240731	154200	2655119530	19040	19040	19040	19040	0
229	20240731	154100	2655119530	19040	19040	19040	19040	0
230	20240731	154000	2655119530	19040	19040	19040	19040	0
231	20240731	153900	2655119530	19040	19040	19040	19040	0
232	20240731	153800	2655119530	19040	19040	19040	19040	0
233	20240731	153700	2655119530	19040	19040	19040	19040	0
234	20240731	153600	2655119530	19040	19040	19040	19040	0
235	20240731	153500	2655119530	19040	19040	19040	19040	0
236	20240731	153400	2655119530	19040	19040	19040	19040	0
237	20240731	153300	2655119530	19040	19040	19040	19040	0
238	20240731	153200	2655119530	19040	19040	19040	19040	0
239	20240731	153100	2655119530	19040	19040	19040	19040	0
240	20240731	153000	2655119530	19040	19040	19040	19040	2120
241	20240731	152900	2614754730	19000	19000	19000	19000	0
242	20240731	152800	2614754730	19000	19000	19000	19000	0
243	20240731	152700	2614754730	19000	19000	19000	19000	0
244	20240731	152600	2614754730	19000	19000	19000	19000	0
245	20240731	152500	2614754730	19000	19000	19000	19000	0
246	20240731	152400	2614754730	19000	19000	19000	19000	0
247	20240731	152300	2614754730	19000	19000	19000	19000	0
248	20240731	152200	2614754730	19000	19000	19000	19000	0
249	20240731	152100	2614754730	19000	19000	19000	19000	0
250	20240731	152000	2614754730	19000	19000	19000	19000	0
251	20240731	151900	2614754730	19000	19000	19000	18950	1166
252	20240731	151800	2592638400	18950	18990	18990	18950	461
253	20240731	151700	2583890420	18990	19000	19000	18990	224
254	20240731	151600	2579636640	18990	18980	18990	18980	350
255	20240731	151500	2572990240	18980	18980	18990	18950	397
256	20240731	151400	2565459430	18950	18970	18970	18950	251
257	20240731	151300	2560700400	18960	18980	18990	18960	633
258	20240731	151200	2548696370	18980	19000	19000	18980	76
259	20240731	151100	2547253850	18980	18990	18990	18980	453
260	20240731	151000	2538655820	18990	19000	19000	18990	104
261	20240731	150900	2536680850	18990	19000	19000	18990	161
262	20240731	150800	2533622660	19000	18990	19000	18990	503
263	20240731	150700	2524066400	18990	18990	18990	18990	529
264	20240731	150600	2514020690	18990	19000	19000	18990	90
265	20240731	150500	2512311380	18990	19000	19000	18990	85
266	20240731	150400	2510697220	18990	18990	18990	18990	112
267	20240731	150300	2508570340	18990	18990	18990	18990	250
268	20240731	150200	2503822840	18990	19000	19030	18990	94
269	20240731	150100	2502037370	19000	19000	19000	19000	363
270	20240731	150000	2495140370	19000	19030	19030	19000	706
271	20240731	145900	2481721090	19000	19030	19030	19000	120
272	20240731	145800	2479440190	18990	18990	19010	18990	139
273	20240731	145700	2476799240	18990	19000	19000	18990	175
274	20240731	145600	2473474310	19000	19000	19000	18990	225
275	20240731	145500	2469199850	18990	19030	19030	18990	219
276	20240731	145400	2465038250	19030	19010	19030	18980	247
277	20240731	145300	2460344270	19010	19030	19030	19010	318
278	20240731	145200	2454295560	19030	19030	19030	19020	93
279	20240731	145100	2452526510	19030	19030	19030	19020	436
280	20240731	145000	2444229730	19030	19030	19040	19020	69
281	20240731	144900	2442916950	19020	19020	19020	19020	2
282	20240731	144800	2442878910	19040	19040	19040	19040	779
283	20240731	144700	2428046750	19040	19020	19040	19020	384
284	20240731	144600	2420739670	19000	19020	19030	18980	393
285	20240731	144500	2413268250	19020	19030	19030	18980	181
286	20240731	144400	2409825130	19030	18980	19030	18980	322
287	20240731	144300	2403699970	19030	18960	19030	18960	261
288	20240731	144200	2398740880	18960	18990	19000	18960	788
289	20240731	144100	2383785700	19000	19000	19000	18980	318
290	20240731	144000	2377746020	19000	18980	19000	18970	175
291	20240731	143900	2374423360	18970	18970	18980	18970	304
292	20240731	143800	2368656470	18970	19000	19000	18970	328
293	20240731	143700	2362428520	18990	19000	19000	18970	1199
294	20240731	143600	2339650730	19000	18970	19010	18970	378
295	20240731	143500	2332471130	18960	18960	18960	18960	170
296	20240731	143400	2329247930	18960	18960	18960	18960	43
297	20240731	143300	2328432650	18960	18960	18960	18960	572
298	20240731	143200	2317587530	18960	18960	18960	18960	44
299	20240731	143100	2316753290	18960	18990	19000	18950	2276
300	20240731	143000	2273586620	18990	19000	19000	18970	1252
301	20240731	142900	2249804790	19000	19000	19030	19000	361
302	20240731	142800	2242941240	19000	19010	19010	19000	429
303	20240731	142700	2234786560	19010	19000	19010	19000	140
304	20240731	142600	2232125260	19020	19000	19020	19000	676
305	20240731	142500	2219279520	18990	18980	18990	18960	121
306	20240731	142400	2216982790	18980	18970	18980	18960	1251
307	20240731	142300	2193262380	18960	18980	18980	18960	1596
308	20240731	142200	2162988860	18980	18980	18980	18980	0
309	20240731	142100	2162988860	18980	18930	18980	18930	1331
310	20240731	142000	2137731320	18960	18940	18960	18930	2010
311	20240731	141900	2099622030	18930	18960	18970	18930	273
312	20240731	141800	2094447200	18960	18960	18970	18960	273
313	20240731	141700	2089268790	18950	18940	18950	18940	353
314	20240731	141600	2082580280	18940	18940	18950	18940	47
315	20240731	141500	2081690090	18940	18940	18950	18920	187
316	20240731	141400	2078148190	18950	18940	18950	18920	461
317	20240731	141300	2069419540	18920	18940	18950	18920	118
318	20240731	141200	2067184940	18940	18950	18950	18920	50
319	20240731	141100	2066238630	18950	18910	18950	18910	173
320	20240731	141000	2062964670	18920	18920	18920	18900	190
321	20240731	140900	2059371710	18910	18900	18920	18900	308
322	20240731	140800	2053549360	18890	18850	18890	18850	644
323	20240731	140700	2041399970	18850	18850	18850	18850	167
324	20240731	140600	2038252020	18820	18860	18860	18820	99
325	20240731	140500	2036386600	18860	18800	18860	18800	87
326	20240731	140400	2034749620	18810	18870	18870	18810	569
327	20240731	140300	2024034570	18870	18880	18880	18870	115
328	20240731	140200	2021863700	18880	18880	18880	18880	329
329	20240731	140100	2015652180	18880	18880	18880	18880	74
330	20240731	140000	2014255060	18880	18880	18890	18880	315
331	20240731	135900	2008305250	18880	18880	18890	18880	563
332	20240731	135800	1997675300	18880	18860	18880	18860	277
333	20240731	135700	1992446390	18870	18860	18870	18810	1122
334	20240731	135600	1971290800	18860	18800	18860	18800	428
335	20240731	135500	1963243860	18870	18870	18870	18870	31
336	20240731	135400	1962658890	18870	18830	18870	18830	202
337	20240731	135300	1958848780	18830	18800	18830	18800	189
338	20240731	135200	1955292080	18800	18800	18800	18790	62
339	20240731	135100	1954126700	18800	18800	18800	18790	797
340	20240731	135000	1939149250	18800	18800	18810	18790	298
341	20240731	134900	1933548440	18790	18810	18810	18790	168
342	20240731	134800	1930390070	18810	18820	18820	18810	13
343	20240731	134700	1930145530	18810	18820	18830	18810	109
344	20240731	134600	1928093290	18810	18840	18840	18810	564
345	20240731	134500	1917476280	18840	18830	18840	18830	133
346	20240731	134400	1914971880	18830	18830	18830	18830	151
347	20240731	134300	1912128550	18830	18840	18860	18830	220
348	20240731	134200	1907981440	18850	18890	18890	18850	53
349	20240731	134100	1906980550	18890	18880	18890	18840	116
350	20240731	134000	1904790140	18830	18880	18890	18830	179
351	20240731	133900	1901411000	18880	18900	18900	18880	63
352	20240731	133800	1900220790	18820	18880	18880	18820	48
353	20240731	133700	1899316710	18910	18830	18910	18830	63
354	20240731	133600	1898130280	18810	18920	18920	18810	48
355	20240731	133500	1897224100	18810	18920	18920	18810	20
356	20240731	133400	1896847790	18820	18820	18820	18810	331
357	20240731	133300	1890618670	18910	18860	18910	18810	100
358	20240731	133200	1888729170	18920	18860	18920	18860	172
359	20240731	133100	1885483270	18860	18870	18870	18860	16
360	20240731	133000	1885181480	18870	18870	18870	18870	2
361	20240731	132900	1885143740	18880	18920	18930	18880	398
362	20240731	132800	1877613830	18940	18930	18950	18930	87
363	20240731	132700	1875965590	18930	18860	18960	18860	649
364	20240731	132600	1863697330	18860	18860	18870	18860	85
365	20240731	132500	1862093940	18850	18850	18850	18850	30
366	20240731	132400	1861528440	18860	18860	18860	18860	38
367	20240731	132300	1860811760	18860	18860	18860	18810	462
368	20240731	132200	1852101340	18860	18850	18860	18850	105
369	20240731	132100	1850121310	18810	18860	18860	18780	50
370	20240731	132000	1849180900	18850	18810	18870	18810	227
371	20240731	131900	1844904100	18870	18800	18870	18800	159
372	20240731	131800	1841911860	18800	18800	18810	18800	258
373	20240731	131700	1837060160	18810	18880	18880	18810	808
374	20240731	131600	1821849940	18880	18900	18900	18880	343
375	20240731	131500	1815368680	18900	18900	18940	18900	169
376	20240731	131400	1812168420	18900	18900	18900	18900	105
377	20240731	131300	1810183920	18910	18940	18940	18910	173
378	20240731	131200	1806911380	18940	19020	19020	18940	6
379	20240731	131100	1806797660	18930	18930	18930	18930	10
380	20240731	131000	1806608360	18930	18970	18970	18930	53
381	20240731	130900	1805604980	19020	19020	19020	19020	92
382	20240731	130800	1803855140	19020	19020	19020	19020	100
383	20240731	130700	1801953140	19020	18980	19020	18970	1388
384	20240731	130600	1775598420	18980	18930	18980	18930	1133
385	20240731	130500	1754126350	18930	18910	18930	18910	86
386	20240731	130400	1752499570	18910	18900	18910	18890	2638
387	20240731	130300	1702642580	18900	18900	18900	18900	1
388	20240731	130200	1702623680	18910	18910	18910	18910	67
389	20240731	130100	1701356710	18910	18910	18910	18910	12
390	20240731	130000	1701129790	18910	18910	18910	18910	12
391	20240731	125900	1700902870	18910	18900	18910	18900	18
392	20240731	125800	1700562540	18900	18910	18910	18900	85
393	20240731	125700	1698955290	18900	18920	18920	18900	69
394	20240731	125600	1697650850	18920	18910	18920	18910	103
395	20240731	125500	1695703110	18920	18930	18930	18920	54
396	20240731	125400	1694681420	18920	18920	18920	18920	151
397	20240731	125300	1691824500	18930	18940	18950	18930	303
398	20240731	125200	1686085780	18950	18950	18950	18950	30
399	20240731	125100	1685517280	18950	18950	18950	18940	183
400	20240731	125000	1682049540	18950	18950	18950	18950	0
401	20240731	124900	1682049540	18950	18940	18950	18940	3
402	20240731	124800	1681992700	18970	18970	18970	18970	83
403	20240731	124700	1680418190	18970	18970	18970	18970	1
404	20240731	124600	1680399220	18960	18970	18970	18960	329
405	20240731	124500	1674161370	18970	18970	18970	18960	78
406	20240731	124400	1672681870	18990	18990	18990	18990	0
407	20240731	124300	1672681870	18990	18990	18990	18990	0
408	20240731	124200	1672681870	18990	18990	18990	18990	174
409	20240731	124100	1669377610	19000	18950	19000	18950	78
410	20240731	124000	1667896820	19000	19000	19000	18960	165
411	20240731	123900	1664762100	19000	19000	19000	19000	39
412	20240731	123800	1664021100	19010	19010	19010	19010	97
413	20240731	123700	1662177130	18910	18950	18950	18910	49
414	20240731	123600	1661249180	18950	18910	18950	18900	174
415	20240731	123500	1657959140	18920	18910	18920	18910	29
416	20240731	123400	1657410480	18920	18920	18920	18910	3
417	20240731	123300	1657353730	18910	18910	18910	18910	1
418	20240731	123200	1657334820	18910	18910	18910	18910	1
419	20240731	123100	1657315910	18950	18950	18950	18950	0
420	20240731	123000	1657315910	18950	18920	18950	18900	581
421	20240731	122900	1646326150	18920	19010	19010	18920	404
422	20240731	122800	1638668750	19010	19000	19010	19000	193
423	20240731	122700	1635000540	19000	19000	19000	19000	744
424	20240731	122600	1620864540	19000	18990	19000	18970	817
425	20240731	122500	1605344730	19000	19030	19030	19000	62
426	20240731	122400	1604165760	19020	19020	19040	19020	376
427	20240731	122300	1597009690	19030	19030	19030	19030	0
428	20240731	122200	1597009690	19030	19030	19030	19030	201
429	20240731	122100	1593184660	19020	19020	19030	19020	185
430	20240731	122000	1589665950	19030	19000	19030	18970	439
431	20240731	121900	1581315640	18990	19000	19000	18990	44
432	20240731	121800	1580479740	19000	19000	19000	19000	174
433	20240731	121700	1577173740	19000	19000	19000	19000	90
434	20240731	121600	1575463740	19000	18990	19000	18990	211
435	20240731	121500	1571455730	18990	18980	18990	18980	17
436	20240731	121400	1571133050	18980	18990	18990	18980	48
437	20240731	121300	1570221910	18990	18900	18990	18900	1051
438	20240731	121200	1550335460	18900	18880	18920	18870	79
439	20240731	121100	1548843520	18890	18910	18910	18890	568
440	20240731	121000	1538105580	18920	18960	18960	18920	404
441	20240731	120900	1530453420	19000	19000	19000	19000	0
442	20240731	120800	1530453420	19000	19020	19020	18950	119
443	20240731	120700	1528192470	19020	18990	19020	18930	136
444	20240731	120600	1525611350	19040	19100	19130	18990	2456
445	20240731	120500	1478880080	19140	19150	19170	19140	646
446	20240731	120400	1466506320	19140	19080	19140	19080	1638
447	20240731	120300	1435220130	19030	19040	19040	19030	20
448	20240731	120200	1434839520	19030	19030	19100	19020	925
449	20240731	120100	1417185830	19020	19100	19100	19010	1330
450	20240731	120000	1391824850	19090	19030	19090	19000	1600
451	20240731	115900	1361362850	19030	19040	19090	19030	2189
452	20240731	115800	1319603890	19020	18910	19030	18910	1069
453	20240731	115700	1299299240	18910	18890	18910	18890	335
454	20240731	115600	1292967470	18890	18880	18890	18880	291
455	20240731	115500	1287470510	18880	18880	18890	18800	219
456	20240731	115400	1283335280	18790	18750	18890	18750	3205
457	20240731	115300	1223035740	18740	18720	18740	18720	99
458	20240731	115200	1221181600	18710	18700	18720	18700	52
459	20240731	115100	1220208610	18730	18730	18730	18730	4
460	20240731	115000	1220133690	18720	18720	18720	18720	39
461	20240731	114900	1219403610	18720	18720	18720	18720	0
462	20240731	114800	1219403610	18720	18690	18720	18690	688
463	20240731	114700	1206542960	18690	18680	18690	18680	50
464	20240731	114600	1205608570	18650	18650	18650	18650	120
465	20240731	114500	1203370570	18690	18690	18690	18690	24
466	20240731	114400	1202922010	18630	18630	18630	18630	0
467	20240731	114300	1202922010	18630	18630	18630	18630	0
468	20240731	114200	1202922010	18630	18690	18690	18630	50
469	20240731	114100	1201990210	18690	18620	18690	18620	22
470	20240731	114000	1201580430	18620	18620	18650	18620	252
471	20240731	113900	1196880920	18640	18640	18640	18640	57
472	20240731	113800	1195818440	18640	18640	18640	18640	0
473	20240731	113700	1195818440	18640	18640	18640	18640	105
474	20240731	113600	1193861240	18640	18640	18640	18640	1
475	20240731	113500	1193842600	18620	18640	18640	18620	126
476	20240731	113400	1191495460	18640	18640	18640	18640	0
477	20240731	113300	1191495460	18640	18640	18640	18640	1
478	20240731	113200	1191476820	18630	18630	18630	18630	273
479	20240731	113100	1186390830	18630	18640	18690	18620	301
480	20240731	113000	1180780800	18620	18640	18640	18620	150
481	20240731	112900	1177987780	18650	18650	18650	18610	480
482	20240731	112800	1169054500	18650	18650	18650	18650	20
483	20240731	112700	1168681500	18650	18660	18660	18640	77
484	20240731	112600	1167244830	18660	18690	18690	18660	269
485	20240731	112500	1162221330	18680	18680	18680	18680	128
486	20240731	112400	1159830290	18650	18610	18650	18610	611
487	20240731	112300	1148444030	18590	18590	18590	18590	47
488	20240731	112200	1147570300	18590	18580	18590	18580	33
489	20240731	112100	1146957120	18580	18580	18580	18580	21
490	20240731	112000	1146566940	18580	18580	18580	18580	101
491	20240731	111900	1144690360	18580	18590	18590	18580	80
492	20240731	111800	1143203210	18590	18610	18610	18590	6
493	20240731	111700	1143091570	18610	18610	18610	18610	31
494	20240731	111600	1142514660	18610	18620	18620	18590	68
495	20240731	111500	1141248910	18640	18590	18640	18590	11
496	20240731	111400	1141044020	18640	18640	18640	18640	0
497	20240731	111300	1141044020	18640	18630	18640	18630	263
498	20240731	111200	1136141800	18640	18550	18640	18550	1116
499	20240731	111100	1115375170	18540	18530	18540	18530	101
500	20240731	111000	1113503500	18500	18520	18530	18500	534
501	20240731	110900	1103622200	18500	18500	18500	18500	151
502	20240731	110800	1100828700	18500	18500	18530	18500	188
503	20240731	110700	1097350460	18510	18480	18510	18480	948
504	20240731	110600	1079817950	18470	18480	18480	18460	28
505	20240731	110500	1079300760	18500	18500	18500	18500	0
506	20240731	110400	1079300760	18500	18490	18500	18490	206
507	20240731	110300	1075490090	18490	18510	18510	18330	1893
508	20240731	110200	1040726020	18400	18490	18490	18370	1274
509	20240731	110100	1017257290	18490	18500	18540	18490	206
510	20240731	110000	1013447890	18490	18550	18550	18400	1292
511	20240731	105900	989581130	18550	18520	18560	18520	349
512	20240731	105800	983115810	18520	18570	18570	18520	158
513	20240731	105700	980186500	18560	18560	18570	18520	13
514	20240731	105600	979945280	18580	18560	18580	18560	16
515	20240731	105500	979648030	18550	18520	18580	18500	1647
516	20240731	105400	949161500	18630	18570	18640	18500	2508
517	20240731	105300	902688200	18560	18580	18580	18560	948
518	20240731	105200	885076560	18590	18600	18610	18590	1078
519	20240731	105100	865025880	18600	18610	18610	18600	730
520	20240731	105000	851447810	18600	18620	18620	18600	448
521	20240731	104900	843114180	18600	18620	18620	18600	191
522	20240731	104800	839560730	18630	18610	18630	18610	84
523	20240731	104700	837997460	18630	18630	18630	18630	1
524	20240731	104600	837978830	18600	18620	18620	18600	987
525	20240731	104500	819607740	18630	18620	18630	18620	66
526	20240731	104400	818378220	18630	18630	18630	18620	1599
527	20240731	104300	788601330	18630	18640	18640	18630	121
528	20240731	104200	786347090	18650	18660	18660	18640	1348
529	20240731	104100	761211930	18660	18660	18660	18660	1
530	20240731	104000	761193270	18660	18680	18680	18660	659
531	20240731	103900	748890970	18680	18680	18680	18680	152
532	20240731	103800	746051610	18680	18680	18700	18680	708
533	20240731	103700	732825660	18680	18690	18700	18680	153
534	20240731	103600	729965770	18710	18710	18710	18690	40
535	20240731	103500	729218110	18710	18680	18710	18680	104
536	20240731	103400	727274340	18720	18720	18720	18720	4
537	20240731	103300	727199460	18720	18670	18720	18670	231
538	20240731	103200	722886640	18730	18730	18730	18730	18
539	20240731	103100	722549500	18740	18740	18740	18670	134
540	20240731	103000	720043920	18740	18740	18740	18680	107
541	20240731	102900	718044330	18700	18730	18730	18700	70
542	20240731	102800	716733410	18730	18680	18730	18650	1974
543	20240731	102700	679825500	18670	18650	18670	18650	125
544	20240731	102600	677494130	18650	18650	18650	18640	593
545	20240731	102500	666438850	18650	18650	18660	18650	344
546	20240731	102400	660021630	18660	18680	18680	18660	248
547	20240731	102300	655392990	18680	18710	18710	18680	809
548	20240731	102200	640271430	18710	18710	18710	18700	613
549	20240731	102100	628806440	18700	18700	18710	18700	385
550	20240731	102000	621606800	18700	18720	18720	18700	30
551	20240731	101900	621045370	18770	18770	18770	18770	3
552	20240731	101800	620989060	18770	18720	18770	18720	21
553	20240731	101700	620595890	18720	18750	18750	18720	131
554	20240731	101600	618143030	18750	18710	18750	18710	285
555	20240731	101500	612807320	18710	18720	18720	18710	128
556	20240731	101400	610411380	18780	18710	18780	18700	58
557	20240731	101300	609326460	18700	18740	18770	18700	653
558	20240731	101200	597090600	18760	18720	18760	18720	61
559	20240731	101100	595948640	18760	18720	18760	18710	437
560	20240731	101000	587772300	18710	18730	18730	18710	122
561	20240731	100900	585489420	18710	18710	18710	18710	0
562	20240731	100800	585489420	18710	18710	18780	18710	8
563	20240731	100700	585339670	18710	18700	18780	18700	173
564	20240731	100600	582099430	18770	18710	18770	18710	65
565	20240731	100500	580883220	18710	18710	18710	18710	148
566	20240731	100400	578114140	18710	18740	18740	18710	283
567	20240731	100300	572817740	18730	18730	18780	18730	131
568	20240731	100200	570363060	18780	18780	18780	18780	77
569	20240731	100100	568917000	18790	18790	18790	18790	0
570	20240731	100000	568917000	18790	18800	18800	18720	351
571	20240731	095900	562335350	18800	18720	18800	18720	169
572	20240731	095800	559171510	18710	18710	18710	18710	50
573	20240731	095700	558236010	18700	18750	18770	18700	231
574	20240731	095600	553904690	18750	18750	18750	18750	12
575	20240731	095500	553679690	18750	18680	18750	18680	55
576	20240731	095400	552648720	18680	18670	18690	18670	45
577	20240731	095300	551808360	18750	18660	18750	18650	684
578	20240731	095200	539051130	18650	18690	18700	18650	588
579	20240731	095100	528075470	18700	18730	18730	18700	883
580	20240731	095000	511557870	18730	18790	18800	18730	1323
581	20240731	094900	486741840	18800	18840	18840	18800	217
582	20240731	094800	482661840	18840	18830	18840	18830	896
583	20240731	094700	465786480	18830	18830	18830	18830	0
584	20240731	094600	465786480	18830	18810	18830	18800	11
585	20240731	094500	465579640	18800	18840	18840	18800	23
586	20240731	094400	465146900	18840	18840	18840	18830	633
587	20240731	094300	453221300	18840	18800	18840	18800	103
588	20240731	094200	451281900	18790	18790	18790	18790	152
589	20240731	094100	448425820	18780	18780	18780	18780	0
590	20240731	094000	448425820	18780	18780	18780	18780	305
591	20240731	093900	442697920	18780	18800	18800	18780	202
592	20240731	093800	438903340	18780	18790	18800	18780	239
593	20240731	093700	434413660	18790	18790	18790	18790	0
594	20240731	093600	434413660	18790	18780	18790	18780	106
595	20240731	093500	432422930	18780	18870	18880	18780	549
596	20240731	093400	422062790	18880	18820	18880	18780	544
597	20240731	093300	411819140	18840	18870	18870	18840	288
598	20240731	093200	406388750	18860	18850	18860	18850	32
599	20240731	093100	405785440	18850	18850	18850	18810	66
600	20240731	093000	404542630	18810	18820	18820	18810	30
601	20240731	092900	403978320	18810	18810	18810	18810	112
602	20240731	092800	401871600	18810	18770	18810	18770	713
603	20240731	092700	388476020	18710	18780	18780	18710	362
604	20240731	092600	381692780	18780	18730	18790	18710	600
605	20240731	092500	370454680	18750	18790	18790	18730	1243
606	20240731	092400	347145130	18790	18790	18800	18790	22
607	20240731	092300	346731740	18790	18820	18820	18790	1110
608	20240731	092200	325867950	18830	18850	18850	18830	223
609	20240731	092100	321664600	18820	18790	18820	18790	395
610	20240731	092000	314233330	18790	18790	18790	18770	109
611	20240731	091900	312186620	18790	18800	18800	18790	81
612	20240731	091800	310664470	18760	18780	18820	18760	607
613	20240731	091700	299254010	18790	18790	18820	18790	661
614	20240731	091600	286827370	18780	18800	18820	18750	885
615	20240731	091500	270198590	18820	18920	18980	18810	1456
616	20240731	091400	242704730	18910	18920	18920	18910	220
617	20240731	091300	238542580	18910	18960	18990	18900	1517
618	20240731	091200	209862440	18950	18950	18950	18950	111
619	20240731	091100	207758990	18990	19000	19000	18950	182
620	20240731	091000	204302730	19000	19020	19020	18900	435
621	20240731	090900	196029660	18900	19040	19040	18880	1165
622	20240731	090800	173999270	19040	19080	19080	18850	1313
623	20240731	090700	149081310	19080	18990	19090	18980	734
624	20240731	090600	135130180	19090	19140	19170	19000	3299
625	20240731	090500	72136670	19120	18990	19120	18990	906
626	20240731	090400	54867870	18980	18950	19070	18950	496
627	20240731	090300	45443760	18920	18870	18920	18850	168
628	20240731	090200	42271100	18870	18790	18870	18790	592
629	20240731	090100	31124360	18850	18790	18850	18790	264
630	20240731	090000	26155470	18780	18790	18790	18780	1379