KissMeData/370090/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	211800	576849280	16790	16790	16790	16790	684
3	20240731	211700	576849280	16790	16790	16790	16790	0
4	20240731	211600	576849280	16790	16790	16790	16790	0
5	20240731	211500	576849280	16790	16790	16790	16790	0
6	20240731	211400	576849280	16790	16790	16790	16790	0
7	20240731	211300	576849280	16790	16790	16790	16790	0
8	20240731	211200	576849280	16790	16790	16790	16790	0
9	20240731	211100	576849280	16790	16790	16790	16790	0
10	20240731	211000	576849280	16790	16790	16790	16790	0
11	20240731	210900	576849280	16790	16790	16790	16790	0
12	20240731	210800	576849280	16790	16790	16790	16790	0
13	20240731	210700	576849280	16790	16790	16790	16790	0
14	20240731	210600	576849280	16790	16790	16790	16790	0
15	20240731	210500	576849280	16790	16790	16790	16790	0
16	20240731	210400	576849280	16790	16790	16790	16790	0
17	20240731	210300	576849280	16790	16790	16790	16790	0
18	20240731	210200	576849280	16790	16790	16790	16790	0
19	20240731	210100	576849280	16790	16790	16790	16790	0
20	20240731	210000	576849280	16790	16790	16790	16790	0
21	20240731	205900	576849280	16790	16790	16790	16790	0
22	20240731	205800	576849280	16790	16790	16790	16790	0
23	20240731	205700	576849280	16790	16790	16790	16790	0
24	20240731	205600	576849280	16790	16790	16790	16790	0
25	20240731	205500	576849280	16790	16790	16790	16790	0
26	20240731	205400	576849280	16790	16790	16790	16790	0
27	20240731	205300	576849280	16790	16790	16790	16790	0
28	20240731	205200	576849280	16790	16790	16790	16790	0
29	20240731	205100	576849280	16790	16790	16790	16790	0
30	20240731	205000	576849280	16790	16790	16790	16790	0
31	20240731	204900	576849280	16790	16790	16790	16790	0
32	20240731	204800	576849280	16790	16790	16790	16790	684
33	20240731	204700	576849280	16790	16790	16790	16790	0
34	20240731	204600	576849280	16790	16790	16790	16790	0
35	20240731	204500	576849280	16790	16790	16790	16790	0
36	20240731	204400	576849280	16790	16790	16790	16790	0
37	20240731	204300	576849280	16790	16790	16790	16790	0
38	20240731	204200	576849280	16790	16790	16790	16790	0
39	20240731	204100	576849280	16790	16790	16790	16790	0
40	20240731	204000	576849280	16790	16790	16790	16790	0
41	20240731	203900	576849280	16790	16790	16790	16790	0
42	20240731	203800	576849280	16790	16790	16790	16790	0
43	20240731	203700	576849280	16790	16790	16790	16790	0
44	20240731	203600	576849280	16790	16790	16790	16790	0
45	20240731	203500	576849280	16790	16790	16790	16790	0
46	20240731	203400	576849280	16790	16790	16790	16790	0
47	20240731	203300	576849280	16790	16790	16790	16790	0
48	20240731	203200	576849280	16790	16790	16790	16790	0
49	20240731	203100	576849280	16790	16790	16790	16790	0
50	20240731	203000	576849280	16790	16790	16790	16790	0
51	20240731	202900	576849280	16790	16790	16790	16790	0
52	20240731	202800	576849280	16790	16790	16790	16790	0
53	20240731	202700	576849280	16790	16790	16790	16790	0
54	20240731	202600	576849280	16790	16790	16790	16790	0
55	20240731	202500	576849280	16790	16790	16790	16790	0
56	20240731	202400	576849280	16790	16790	16790	16790	0
57	20240731	202300	576849280	16790	16790	16790	16790	0
58	20240731	202200	576849280	16790	16790	16790	16790	0
59	20240731	202100	576849280	16790	16790	16790	16790	0
60	20240731	202000	576849280	16790	16790	16790	16790	0
61	20240731	201900	576849280	16790	16790	16790	16790	0
62	20240731	201800	576849280	16790	16790	16790	16790	684
63	20240731	201700	576849280	16790	16790	16790	16790	0
64	20240731	201600	576849280	16790	16790	16790	16790	0
65	20240731	201500	576849280	16790	16790	16790	16790	0
66	20240731	201400	576849280	16790	16790	16790	16790	0
67	20240731	201300	576849280	16790	16790	16790	16790	0
68	20240731	201200	576849280	16790	16790	16790	16790	0
69	20240731	201100	576849280	16790	16790	16790	16790	0
70	20240731	201000	576849280	16790	16790	16790	16790	0
71	20240731	200900	576849280	16790	16790	16790	16790	0
72	20240731	200800	576849280	16790	16790	16790	16790	0
73	20240731	200700	576849280	16790	16790	16790	16790	0
74	20240731	200600	576849280	16790	16790	16790	16790	0
75	20240731	200500	576849280	16790	16790	16790	16790	0
76	20240731	200400	576849280	16790	16790	16790	16790	0
77	20240731	200300	576849280	16790	16790	16790	16790	0
78	20240731	200200	576849280	16790	16790	16790	16790	0
79	20240731	200100	576849280	16790	16790	16790	16790	0
80	20240731	200000	576849280	16790	16790	16790	16790	0
81	20240731	195900	576849280	16790	16790	16790	16790	0
82	20240731	195800	576849280	16790	16790	16790	16790	0
83	20240731	195700	576849280	16790	16790	16790	16790	0
84	20240731	195600	576849280	16790	16790	16790	16790	0
85	20240731	195500	576849280	16790	16790	16790	16790	0
86	20240731	195400	576849280	16790	16790	16790	16790	0
87	20240731	195300	576849280	16790	16790	16790	16790	0
88	20240731	195200	576849280	16790	16790	16790	16790	0
89	20240731	195100	576849280	16790	16790	16790	16790	0
90	20240731	195000	576849280	16790	16790	16790	16790	0
91	20240731	194900	576849280	16790	16790	16790	16790	0
92	20240731	194800	576849280	16790	16790	16790	16790	684
93	20240731	194700	576849280	16790	16790	16790	16790	0
94	20240731	194600	576849280	16790	16790	16790	16790	0
95	20240731	194500	576849280	16790	16790	16790	16790	0
96	20240731	194400	576849280	16790	16790	16790	16790	0
97	20240731	194300	576849280	16790	16790	16790	16790	0
98	20240731	194200	576849280	16790	16790	16790	16790	0
99	20240731	194100	576849280	16790	16790	16790	16790	0
100	20240731	194000	576849280	16790	16790	16790	16790	0
101	20240731	193900	576849280	16790	16790	16790	16790	0
102	20240731	193800	576849280	16790	16790	16790	16790	0
103	20240731	193700	576849280	16790	16790	16790	16790	0
104	20240731	193600	576849280	16790	16790	16790	16790	0
105	20240731	193500	576849280	16790	16790	16790	16790	0
106	20240731	193400	576849280	16790	16790	16790	16790	0
107	20240731	193300	576849280	16790	16790	16790	16790	0
108	20240731	193200	576849280	16790	16790	16790	16790	0
109	20240731	193100	576849280	16790	16790	16790	16790	0
110	20240731	193000	576849280	16790	16790	16790	16790	0
111	20240731	192900	576849280	16790	16790	16790	16790	0
112	20240731	192800	576849280	16790	16790	16790	16790	0
113	20240731	192700	576849280	16790	16790	16790	16790	0
114	20240731	192600	576849280	16790	16790	16790	16790	0
115	20240731	192500	576849280	16790	16790	16790	16790	0
116	20240731	192400	576849280	16790	16790	16790	16790	0
117	20240731	192300	576849280	16790	16790	16790	16790	0
118	20240731	192200	576849280	16790	16790	16790	16790	0
119	20240731	192100	576849280	16790	16790	16790	16790	0
120	20240731	192000	576849280	16790	16790	16790	16790	0
121	20240731	191900	576849280	16790	16790	16790	16790	0
122	20240731	191800	576849280	16790	16790	16790	16790	684
123	20240731	191700	576849280	16790	16790	16790	16790	0
124	20240731	191600	576849280	16790	16790	16790	16790	0
125	20240731	191500	576849280	16790	16790	16790	16790	0
126	20240731	191400	576849280	16790	16790	16790	16790	0
127	20240731	191300	576849280	16790	16790	16790	16790	0
128	20240731	191200	576849280	16790	16790	16790	16790	0
129	20240731	191100	576849280	16790	16790	16790	16790	0
130	20240731	191000	576849280	16790	16790	16790	16790	0
131	20240731	190900	576849280	16790	16790	16790	16790	0
132	20240731	190800	576849280	16790	16790	16790	16790	0
133	20240731	190700	576849280	16790	16790	16790	16790	0
134	20240731	190600	576849280	16790	16790	16790	16790	0
135	20240731	190500	576849280	16790	16790	16790	16790	0
136	20240731	190400	576849280	16790	16790	16790	16790	0
137	20240731	190300	576849280	16790	16790	16790	16790	0
138	20240731	190200	576849280	16790	16790	16790	16790	0
139	20240731	190100	576849280	16790	16790	16790	16790	0
140	20240731	190000	576849280	16790	16790	16790	16790	0
141	20240731	185900	576849280	16790	16790	16790	16790	0
142	20240731	185800	576849280	16790	16790	16790	16790	0
143	20240731	185700	576849280	16790	16790	16790	16790	0
144	20240731	185600	576849280	16790	16790	16790	16790	0
145	20240731	185500	576849280	16790	16790	16790	16790	0
146	20240731	185400	576849280	16790	16790	16790	16790	0
147	20240731	185300	576849280	16790	16790	16790	16790	0
148	20240731	185200	576849280	16790	16790	16790	16790	0
149	20240731	185100	576849280	16790	16790	16790	16790	0
150	20240731	185000	576849280	16790	16790	16790	16790	0
151	20240731	184900	576849280	16790	16790	16790	16790	0
152	20240731	184800	576849280	16790	16790	16790	16790	684
153	20240731	184700	576849280	16790	16790	16790	16790	0
154	20240731	184600	576849280	16790	16790	16790	16790	0
155	20240731	184500	576849280	16790	16790	16790	16790	0
156	20240731	184400	576849280	16790	16790	16790	16790	0
157	20240731	184300	576849280	16790	16790	16790	16790	0
158	20240731	184200	576849280	16790	16790	16790	16790	0
159	20240731	184100	576849280	16790	16790	16790	16790	0
160	20240731	184000	576849280	16790	16790	16790	16790	0
161	20240731	183900	576849280	16790	16790	16790	16790	0
162	20240731	183800	576849280	16790	16790	16790	16790	0
163	20240731	183700	576849280	16790	16790	16790	16790	0
164	20240731	183600	576849280	16790	16790	16790	16790	0
165	20240731	183500	576849280	16790	16790	16790	16790	0
166	20240731	183400	576849280	16790	16790	16790	16790	0
167	20240731	183300	576849280	16790	16790	16790	16790	0
168	20240731	183200	576849280	16790	16790	16790	16790	0
169	20240731	183100	576849280	16790	16790	16790	16790	0
170	20240731	183000	576849280	16790	16790	16790	16790	0
171	20240731	182900	576849280	16790	16790	16790	16790	0
172	20240731	182800	576849280	16790	16790	16790	16790	0
173	20240731	182700	576849280	16790	16790	16790	16790	0
174	20240731	182600	576849280	16790	16790	16790	16790	0
175	20240731	182500	576849280	16790	16790	16790	16790	0
176	20240731	182400	576849280	16790	16790	16790	16790	0
177	20240731	182300	576849280	16790	16790	16790	16790	0
178	20240731	182200	576849280	16790	16790	16790	16790	0
179	20240731	182100	576849280	16790	16790	16790	16790	0
180	20240731	182000	576849280	16790	16790	16790	16790	0
181	20240731	181900	576849280	16790	16790	16790	16790	0
182	20240731	181800	576849280	16790	16790	16790	16790	684
183	20240731	181700	576849280	16790	16790	16790	16790	0
184	20240731	181600	576849280	16790	16790	16790	16790	0
185	20240731	181500	576849280	16790	16790	16790	16790	0
186	20240731	181400	576849280	16790	16790	16790	16790	0
187	20240731	181300	576849280	16790	16790	16790	16790	0
188	20240731	181200	576849280	16790	16790	16790	16790	0
189	20240731	181100	576849280	16790	16790	16790	16790	0
190	20240731	181000	576849280	16790	16790	16790	16790	0
191	20240731	180900	576849280	16790	16790	16790	16790	0
192	20240731	180800	576849280	16790	16790	16790	16790	0
193	20240731	180700	576849280	16790	16790	16790	16790	0
194	20240731	180600	576849280	16790	16790	16790	16790	0
195	20240731	180500	576849280	16790	16790	16790	16790	0
196	20240731	180400	576849280	16790	16790	16790	16790	0
197	20240731	180300	576849280	16790	16790	16790	16790	0
198	20240731	180200	576849280	16790	16790	16790	16790	0
199	20240731	180100	576849280	16790	16790	16790	16790	0
200	20240731	180000	576849280	16790	16790	16790	16790	0
201	20240731	175900	576849280	16790	16790	16790	16790	0
202	20240731	175800	576849280	16790	16790	16790	16790	0
203	20240731	175700	576849280	16790	16790	16790	16790	0
204	20240731	175600	576849280	16790	16790	16790	16790	0
205	20240731	175500	576849280	16790	16790	16790	16790	0
206	20240731	175400	576849280	16790	16790	16790	16790	0
207	20240731	175300	576849280	16790	16790	16790	16790	0
208	20240731	175200	576849280	16790	16790	16790	16790	0
209	20240731	175100	576849280	16790	16790	16790	16790	0
210	20240731	175000	576849280	16790	16790	16790	16790	0
211	20240731	174900	576849280	16790	16790	16790	16790	0
212	20240731	174800	576849280	16790	16790	16790	16790	684
213	20240731	174700	576849280	16790	16790	16790	16790	0
214	20240731	174600	576849280	16790	16790	16790	16790	0
215	20240731	174500	576849280	16790	16790	16790	16790	0
216	20240731	174400	576849280	16790	16790	16790	16790	0
217	20240731	174300	576849280	16790	16790	16790	16790	0
218	20240731	174200	576849280	16790	16790	16790	16790	0
219	20240731	174100	576849280	16790	16790	16790	16790	0
220	20240731	174000	576849280	16790	16790	16790	16790	0
221	20240731	173900	576849280	16790	16790	16790	16790	0
222	20240731	173800	576849280	16790	16790	16790	16790	0
223	20240731	173700	576849280	16790	16790	16790	16790	0
224	20240731	173600	576849280	16790	16790	16790	16790	0
225	20240731	173500	576849280	16790	16790	16790	16790	0
226	20240731	173400	576849280	16790	16790	16790	16790	0
227	20240731	173300	576849280	16790	16790	16790	16790	0
228	20240731	173200	576849280	16790	16790	16790	16790	0
229	20240731	173100	576849280	16790	16790	16790	16790	0
230	20240731	173000	576849280	16790	16790	16790	16790	0
231	20240731	172900	576849280	16790	16790	16790	16790	0
232	20240731	172800	576849280	16790	16790	16790	16790	0
233	20240731	172700	576849280	16790	16790	16790	16790	0
234	20240731	172600	576849280	16790	16790	16790	16790	0
235	20240731	172500	576849280	16790	16790	16790	16790	0
236	20240731	172400	576849280	16790	16790	16790	16790	0
237	20240731	172300	576849280	16790	16790	16790	16790	0
238	20240731	172200	576849280	16790	16790	16790	16790	0
239	20240731	172100	576849280	16790	16790	16790	16790	0
240	20240731	172000	576849280	16790	16790	16790	16790	0
241	20240731	171900	576849280	16790	16790	16790	16790	0
242	20240731	171800	576849280	16790	16790	16790	16790	684
243	20240731	171700	576849280	16790	16790	16790	16790	0
244	20240731	171600	576849280	16790	16790	16790	16790	0
245	20240731	171500	576849280	16790	16790	16790	16790	0
246	20240731	171400	576849280	16790	16790	16790	16790	0
247	20240731	171300	576849280	16790	16790	16790	16790	0
248	20240731	171200	576849280	16790	16790	16790	16790	0
249	20240731	171100	576849280	16790	16790	16790	16790	0
250	20240731	171000	576849280	16790	16790	16790	16790	0
251	20240731	170900	576849280	16790	16790	16790	16790	0
252	20240731	170800	576849280	16790	16790	16790	16790	0
253	20240731	170700	576849280	16790	16790	16790	16790	0
254	20240731	170600	576849280	16790	16790	16790	16790	0
255	20240731	170500	576849280	16790	16790	16790	16790	0
256	20240731	170400	576849280	16790	16790	16790	16790	0
257	20240731	170300	576849280	16790	16790	16790	16790	0
258	20240731	170200	576849280	16790	16790	16790	16790	0
259	20240731	170100	576849280	16790	16790	16790	16790	0
260	20240731	170000	576849280	16790	16790	16790	16790	0
261	20240731	165900	576849280	16790	16790	16790	16790	0
262	20240731	165800	576849280	16790	16790	16790	16790	0
263	20240731	165700	576849280	16790	16790	16790	16790	0
264	20240731	165600	576849280	16790	16790	16790	16790	0
265	20240731	165500	576849280	16790	16790	16790	16790	0
266	20240731	165400	576849280	16790	16790	16790	16790	0
267	20240731	165300	576849280	16790	16790	16790	16790	0
268	20240731	165200	576849280	16790	16790	16790	16790	0
269	20240731	165100	576849280	16790	16790	16790	16790	0
270	20240731	165000	576849280	16790	16790	16790	16790	0
271	20240731	164900	576849280	16790	16790	16790	16790	0
272	20240731	164800	576849280	16790	16790	16790	16790	684
273	20240731	164700	576849280	16790	16790	16790	16790	0
274	20240731	164600	576849280	16790	16790	16790	16790	0
275	20240731	164500	576849280	16790	16790	16790	16790	0
276	20240731	164400	576849280	16790	16790	16790	16790	0
277	20240731	164300	576849280	16790	16790	16790	16790	0
278	20240731	164200	576849280	16790	16790	16790	16790	0
279	20240731	164100	576849280	16790	16790	16790	16790	0
280	20240731	164000	576849280	16790	16790	16790	16790	0
281	20240731	163900	576849280	16790	16790	16790	16790	0
282	20240731	163800	576849280	16790	16790	16790	16790	0
283	20240731	163700	576849280	16790	16790	16790	16790	0
284	20240731	163600	576849280	16790	16790	16790	16790	0
285	20240731	163500	576849280	16790	16790	16790	16790	0
286	20240731	163400	576849280	16790	16790	16790	16790	0
287	20240731	163300	576849280	16790	16790	16790	16790	0
288	20240731	163200	576849280	16790	16790	16790	16790	0
289	20240731	163100	576849280	16790	16790	16790	16790	0
290	20240731	163000	576849280	16790	16790	16790	16790	0
291	20240731	162900	576849280	16790	16790	16790	16790	0
292	20240731	162800	576849280	16790	16790	16790	16790	0
293	20240731	162700	576849280	16790	16790	16790	16790	0
294	20240731	162600	576849280	16790	16790	16790	16790	0
295	20240731	162500	576849280	16790	16790	16790	16790	0
296	20240731	162400	576849280	16790	16790	16790	16790	0
297	20240731	162300	576849280	16790	16790	16790	16790	0
298	20240731	162200	576849280	16790	16790	16790	16790	0
299	20240731	162100	576849280	16790	16790	16790	16790	0
300	20240731	162000	576849280	16790	16790	16790	16790	0
301	20240731	161900	576849280	16790	16790	16790	16790	0
302	20240731	161800	576849280	16790	16790	16790	16790	684
303	20240731	161700	576849280	16790	16790	16790	16790	0
304	20240731	161600	576849280	16790	16790	16790	16790	0
305	20240731	161500	576849280	16790	16790	16790	16790	0
306	20240731	161400	576849280	16790	16790	16790	16790	0
307	20240731	161300	576849280	16790	16790	16790	16790	0
308	20240731	161200	576849280	16790	16790	16790	16790	0
309	20240731	161100	576849280	16790	16790	16790	16790	0
310	20240731	161000	576849280	16790	16790	16790	16790	0
311	20240731	160900	576849280	16790	16790	16790	16790	0
312	20240731	160800	576849280	16790	16790	16790	16790	0
313	20240731	160700	576849280	16790	16790	16790	16790	0
314	20240731	160600	576849280	16790	16790	16790	16790	0
315	20240731	160500	576849280	16790	16790	16790	16790	0
316	20240731	160400	576849280	16790	16790	16790	16790	0
317	20240731	160300	576849280	16790	16790	16790	16790	0
318	20240731	160200	576849280	16790	16790	16790	16790	0
319	20240731	160100	576849280	16790	16790	16790	16790	0
320	20240731	160000	576849280	16790	16790	16790	16790	0
321	20240731	155900	576849280	16790	16790	16790	16790	0
322	20240731	155800	576849280	16790	16790	16790	16790	0
323	20240731	155700	576849280	16790	16790	16790	16790	0
324	20240731	155600	576849280	16790	16790	16790	16790	0
325	20240731	155500	576849280	16790	16790	16790	16790	0
326	20240731	155400	576849280	16790	16790	16790	16790	0
327	20240731	155300	576849280	16790	16790	16790	16790	0
328	20240731	155200	576849280	16790	16790	16790	16790	0
329	20240731	155100	576849280	16790	16790	16790	16790	0
330	20240731	155000	576849280	16790	16790	16790	16790	0
331	20240731	154900	576849280	16790	16790	16790	16790	0
332	20240731	154800	576849280	16790	16790	16790	16790	684
333	20240731	154700	576849280	16790	16790	16790	16790	0
334	20240731	154600	576849280	16790	16790	16790	16790	0
335	20240731	154500	576849280	16790	16790	16790	16790	0
336	20240731	154400	576849280	16790	16790	16790	16790	0
337	20240731	154300	576849280	16790	16790	16790	16790	0
338	20240731	154200	576849280	16790	16790	16790	16790	0
339	20240731	154100	576849280	16790	16790	16790	16790	0
340	20240731	154000	576849280	16790	16790	16790	16790	0
341	20240731	153900	576849280	16790	16790	16790	16790	0
342	20240731	153800	576849280	16790	16790	16790	16790	0
343	20240731	153700	576849280	16790	16790	16790	16790	0
344	20240731	153600	576849280	16790	16790	16790	16790	0
345	20240731	153500	576849280	16790	16790	16790	16790	0
346	20240731	153400	576849280	16790	16790	16790	16790	0
347	20240731	153300	576849280	16790	16790	16790	16790	0
348	20240731	153200	576849280	16790	16790	16790	16790	0
349	20240731	153100	576849280	16790	16790	16790	16790	0
350	20240731	153000	576849280	16790	16790	16790	16790	684
351	20240731	152900	565364920	16790	16790	16790	16790	0
352	20240731	152800	565364920	16790	16790	16790	16790	0
353	20240731	152700	565364920	16790	16790	16790	16790	0
354	20240731	152600	565364920	16790	16790	16790	16790	0
355	20240731	152500	565364920	16790	16790	16790	16790	0
356	20240731	152400	565364920	16790	16790	16790	16790	0
357	20240731	152300	565364920	16790	16790	16790	16790	0
358	20240731	152200	565364920	16790	16790	16790	16790	0
359	20240731	152100	565364920	16790	16790	16790	16790	0
360	20240731	152000	565364920	16790	16790	16790	16790	0
361	20240731	151900	565364920	16790	16790	16790	16790	97
362	20240731	151800	563736290	16770	16770	16770	16770	23
363	20240731	151700	563350580	16770	16770	16770	16770	0
364	20240731	151600	563350580	16770	16770	16770	16770	0
365	20240731	151500	563350580	16770	16770	16770	16770	0
366	20240731	151400	563350580	16770	16770	16770	16770	0
367	20240731	151300	563350580	16770	16770	16770	16770	0
368	20240731	151200	563350580	16770	16770	16770	16770	0
369	20240731	151100	563350580	16770	16790	16790	16770	163
370	20240731	151000	560615350	16800	16810	16810	16800	28
371	20240731	150900	560144870	16800	16840	16840	16800	6
372	20240731	150800	560044030	16840	16840	16840	16840	8
373	20240731	150700	559909310	16860	16860	16860	16860	0
374	20240731	150600	559909310	16860	16860	16860	16860	100
375	20240731	150500	558223310	16860	16860	16860	16860	1
376	20240731	150400	558206450	16780	16860	16860	16780	101
377	20240731	150300	556511590	16770	16770	16770	16770	0
378	20240731	150200	556511590	16770	16770	16770	16770	0
379	20240731	150100	556511590	16770	16780	16780	16770	500
380	20240731	150000	548123890	16860	16860	16860	16860	0
381	20240731	145900	548123890	16860	16860	16860	16860	10
382	20240731	145800	547955290	16860	16860	16860	16860	4
383	20240731	145700	547887850	16870	16870	16870	16870	0
384	20240731	145600	547887850	16870	16870	16870	16870	1
385	20240731	145500	547870980	16870	16870	16870	16870	2
386	20240731	145400	547837240	16870	16870	16870	16870	110
387	20240731	145300	545981540	16870	16870	16870	16860	203
388	20240731	145200	542557220	16740	16880	16880	16740	14
389	20240731	145100	542321180	16880	16720	16880	16720	3159
390	20240731	145000	489215450	16650	16650	16650	16650	501
391	20240731	144900	480873800	16650	16670	16710	16650	259
392	20240731	144800	476551750	16670	16650	16670	16650	196
393	20240731	144700	473285420	16540	16540	16540	16540	51
394	20240731	144600	472441880	16620	16620	16620	16620	0
395	20240731	144500	472441880	16620	16620	16620	16620	0
396	20240731	144400	472441880	16620	16620	16620	16620	30
397	20240731	144300	471943280	16620	16620	16620	16620	0
398	20240731	144200	471943280	16620	16620	16620	16620	0
399	20240731	144100	471943280	16620	16620	16620	16620	0
400	20240731	144000	471943280	16620	16520	16620	16520	286
401	20240731	143900	467201560	16520	16520	16520	16520	2
402	20240731	143800	467168520	16620	16620	16620	16620	0
403	20240731	143700	467168520	16620	16620	16620	16620	0
404	20240731	143600	467168520	16620	16620	16620	16620	0
405	20240731	143500	467168520	16620	16620	16620	16620	0
406	20240731	143400	467168520	16620	16620	16620	16620	30
407	20240731	143300	466669920	16700	16700	16700	16700	0
408	20240731	143200	466669920	16700	16700	16700	16700	0
409	20240731	143100	466669920	16700	16700	16700	16700	0
410	20240731	143000	466669920	16700	16700	16700	16700	12
411	20240731	142900	466469520	16710	16710	16710	16710	0
412	20240731	142800	466469520	16710	16640	16710	16640	621
413	20240731	142700	456135100	16640	16640	16640	16640	59
414	20240731	142600	455153340	16640	16640	16640	16640	0
415	20240731	142500	455153340	16640	16640	16640	16640	0
416	20240731	142400	455153340	16640	16640	16640	16640	1
417	20240731	142300	455136700	16660	16660	16660	16660	0
418	20240731	142200	455136700	16660	16640	16660	16640	87
419	20240731	142100	453689000	16600	16590	16600	16590	15
420	20240731	142000	453440110	16500	16500	16500	16500	0
421	20240731	141900	453440110	16500	16500	16500	16500	50
422	20240731	141800	452615110	16610	16610	16610	16610	0
423	20240731	141700	452615110	16610	16610	16610	16610	5
424	20240731	141600	452532060	16630	16630	16630	16630	0
425	20240731	141500	452532060	16630	16630	16630	16630	1
426	20240731	141400	452515430	16500	16500	16500	16500	0
427	20240731	141300	452515430	16500	16500	16500	16500	20
428	20240731	141200	452185430	16500	16500	16500	16500	0
429	20240731	141100	452185430	16500	16500	16500	16500	0
430	20240731	141000	452185430	16500	16500	16500	16500	0
431	20240731	140900	452185430	16500	16500	16500	16500	10
432	20240731	140800	452020430	16500	16500	16500	16500	7
433	20240731	140700	451904930	16520	16520	16520	16520	90
434	20240731	140600	450418130	16500	16500	16500	16500	0
435	20240731	140500	450418130	16500	16500	16500	16500	0
436	20240731	140400	450418130	16500	16560	16560	16500	104
437	20240731	140300	448700640	16640	16640	16640	16640	10
438	20240731	140200	448534240	16640	16640	16640	16640	0
439	20240731	140100	448534240	16640	16640	16640	16640	0
440	20240731	140000	448534240	16640	16640	16640	16640	0
441	20240731	135900	448534240	16640	16640	16640	16640	300
442	20240731	135800	443542240	16660	16660	16660	16660	0
443	20240731	135700	443542240	16660	16660	16660	16660	1
444	20240731	135600	443525580	16550	16550	16550	16550	0
445	20240731	135500	443525580	16550	16560	16560	16550	12
446	20240731	135400	443326970	16570	16580	16580	16570	41
447	20240731	135300	442647200	16590	16600	16600	16590	134
448	20240731	135200	440423300	16590	16590	16590	16590	0
449	20240731	135100	440423300	16590	16590	16590	16590	0
450	20240731	135000	440423300	16590	16590	16590	16590	0
451	20240731	134900	440423300	16590	16590	16590	16590	0
452	20240731	134800	440423300	16590	16590	16590	16590	62
453	20240731	134700	439394720	16600	16600	16600	16600	0
454	20240731	134600	439394720	16600	16600	16600	16600	0
455	20240731	134500	439394720	16600	16600	16600	16600	0
456	20240731	134400	439394720	16600	16600	16600	16600	1
457	20240731	134300	439378120	16600	16600	16600	16600	0
458	20240731	134200	439378120	16600	16600	16600	16600	1
459	20240731	134100	439361520	16600	16600	16600	16600	0
460	20240731	134000	439361520	16600	16600	16600	16600	0
461	20240731	133900	439361520	16600	16600	16600	16600	0
462	20240731	133800	439361520	16600	16600	16600	16600	0
463	20240731	133700	439361520	16600	16600	16600	16600	0
464	20240731	133600	439361520	16600	16600	16600	16600	0
465	20240731	133500	439361520	16600	16600	16600	16600	0
466	20240731	133400	439361520	16600	16600	16600	16600	0
467	20240731	133300	439361520	16600	16600	16600	16600	0
468	20240731	133200	439361520	16600	16600	16600	16600	0
469	20240731	133100	439361520	16600	16600	16600	16600	0
470	20240731	133000	439361520	16600	16560	16600	16560	145
471	20240731	132900	436956320	16550	16550	16550	16550	10
472	20240731	132800	436790820	16500	16500	16500	16500	0
473	20240731	132700	436790820	16500	16500	16500	16500	0
474	20240731	132600	436790820	16500	16500	16500	16500	0
475	20240731	132500	436790820	16500	16500	16500	16500	0
476	20240731	132400	436790820	16500	16690	16700	16500	1340
477	20240731	132300	414605880	16690	16690	16690	16690	200
478	20240731	132200	411267880	16720	16720	16720	16720	10
479	20240731	132100	411100680	16690	16690	16690	16690	75
480	20240731	132000	409848930	16690	16720	16720	16690	6
481	20240731	131900	409748760	16760	16760	16760	16760	0
482	20240731	131800	409748760	16760	16760	16760	16760	0
483	20240731	131700	409748760	16760	16760	16760	16760	5
484	20240731	131600	409664960	16770	16770	16770	16770	0
485	20240731	131500	409664960	16770	16770	16770	16770	8
486	20240731	131400	409530800	16770	16770	16770	16720	4
487	20240731	131300	409463820	16720	16690	16720	16690	7
488	20240731	131200	409346930	16700	16700	16700	16700	0
489	20240731	131100	409346930	16700	16700	16700	16700	0
490	20240731	131000	409346930	16700	16690	16700	16690	638
491	20240731	130900	398695490	16690	16690	16690	16690	5
492	20240731	130800	398612040	16670	16670	16670	16670	0
493	20240731	130700	398612040	16670	16670	16670	16670	7
494	20240731	130600	398495350	16680	16680	16680	16680	0
495	20240731	130500	398495350	16680	16680	16680	16680	118
496	20240731	130400	396527110	16670	16670	16670	16670	0
497	20240731	130300	396527110	16670	16670	16670	16670	0
498	20240731	130200	396527110	16670	16680	16680	16670	7
499	20240731	130100	396410400	16680	16680	16680	16680	0
500	20240731	130000	396410400	16680	16620	16680	16620	502
501	20240731	125900	388050260	16620	16620	16620	16620	0
502	20240731	125800	388050260	16620	16620	16620	16620	0
503	20240731	125700	388050260	16620	16620	16620	16620	0
504	20240731	125600	388050260	16620	16620	16620	16620	5
505	20240731	125500	387967160	16620	16620	16620	16620	51
506	20240731	125400	387119540	16620	16610	16620	16610	20
507	20240731	125300	386787240	16600	16600	16600	16600	137
508	20240731	125200	384513040	16600	16600	16600	16600	10
509	20240731	125100	384347040	16600	16590	16600	16590	62
510	20240731	125000	383318430	16590	16550	16590	16550	115
511	20240731	124900	381412890	16570	16570	16570	16570	0
512	20240731	124800	381412890	16570	16570	16570	16570	0
513	20240731	124700	381412890	16570	16570	16570	16570	0
514	20240731	124600	381412890	16570	16540	16570	16540	130
515	20240731	124500	379261340	16510	16510	16510	16510	0
516	20240731	124400	379261340	16510	16510	16510	16510	0
517	20240731	124300	379261340	16510	16510	16510	16510	0
518	20240731	124200	379261340	16510	16510	16510	16510	0
519	20240731	124100	379261340	16510	16510	16510	16510	0
520	20240731	124000	379261340	16510	16510	16510	16510	0
521	20240731	123900	379261340	16510	16510	16510	16510	0
522	20240731	123800	379261340	16510	16510	16510	16510	53
523	20240731	123700	378386310	16500	16500	16500	16500	0
524	20240731	123600	378386310	16500	16500	16500	16500	0
525	20240731	123500	378386310	16500	16500	16500	16500	0
526	20240731	123400	378386310	16500	16500	16500	16500	0
527	20240731	123300	378386310	16500	16500	16500	16500	1
528	20240731	123200	378369810	16480	16480	16480	16480	0
529	20240731	123100	378369810	16480	16480	16480	16480	7
530	20240731	123000	378254450	16480	16480	16480	16480	0
531	20240731	122900	378254450	16480	16490	16490	16480	37
532	20240731	122800	377644590	16480	16480	16480	16480	0
533	20240731	122700	377644590	16480	16480	16480	16480	0
534	20240731	122600	377644590	16480	16480	16480	16480	0
535	20240731	122500	377644590	16480	16480	16480	16480	1
536	20240731	122400	377628110	16480	16480	16480	16480	0
537	20240731	122300	377628110	16480	16480	16480	16480	0
538	20240731	122200	377628110	16480	16480	16480	16480	0
539	20240731	122100	377628110	16480	16480	16480	16480	237
540	20240731	122000	373722350	16480	16480	16480	16480	0
541	20240731	121900	373722350	16480	16480	16480	16480	7
542	20240731	121800	373606990	16470	16470	16470	16470	23
543	20240731	121700	373228180	16470	16470	16470	16470	0
544	20240731	121600	373228180	16470	16470	16470	16460	105
545	20240731	121500	371498980	16470	16470	16470	16470	0
546	20240731	121400	371498980	16470	16470	16470	16470	10
547	20240731	121300	371334280	16470	16470	16470	16470	0
548	20240731	121200	371334280	16470	16470	16470	16470	0
549	20240731	121100	371334280	16470	16470	16470	16470	0
550	20240731	121000	371334280	16470	16470	16470	16470	0
551	20240731	120900	371334280	16470	16470	16470	16470	0
552	20240731	120800	371334280	16470	16470	16470	16470	0
553	20240731	120700	371334280	16470	16470	16470	16470	0
554	20240731	120600	371334280	16470	16470	16470	16470	0
555	20240731	120500	371334280	16470	16470	16470	16470	0
556	20240731	120400	371334280	16470	16470	16470	16470	3
557	20240731	120300	371284870	16470	16470	16470	16470	0
558	20240731	120200	371284870	16470	16470	16470	16470	0
559	20240731	120100	371284870	16470	16470	16470	16470	0
560	20240731	120000	371284870	16470	16470	16470	16470	0
561	20240731	115900	371284870	16470	16470	16470	16470	0
562	20240731	115800	371284870	16470	16470	16470	16470	0
563	20240731	115700	371284870	16470	16470	16470	16470	0
564	20240731	115600	371284870	16470	16470	16470	16470	1
565	20240731	115500	371268400	16420	16420	16420	16420	1
566	20240731	115400	371251980	16420	16420	16420	16420	20
567	20240731	115300	370923580	16420	16420	16420	16420	15
568	20240731	115200	370677280	16480	16480	16480	16480	0
569	20240731	115100	370677280	16480	16480	16480	16480	0
570	20240731	115000	370677280	16480	16480	16480	16480	5
571	20240731	114900	370594880	16480	16480	16480	16480	0
572	20240731	114800	370594880	16480	16480	16480	16480	1
573	20240731	114700	370578400	16410	16420	16420	16410	10
574	20240731	114600	370414290	16410	16410	16410	16410	0
575	20240731	114500	370414290	16410	16410	16410	16410	0
576	20240731	114400	370414290	16410	16410	16410	16410	0
577	20240731	114300	370414290	16410	16410	16410	16410	0
578	20240731	114200	370414290	16410	16420	16420	16410	50
579	20240731	114100	369593760	16410	16410	16410	16410	0
580	20240731	114000	369593760	16410	16410	16410	16410	0
581	20240731	113900	369593760	16410	16410	16410	16410	0
582	20240731	113800	369593760	16410	16410	16410	16410	0
583	20240731	113700	369593760	16410	16410	16410	16410	0
584	20240731	113600	369593760	16410	16420	16420	16410	50
585	20240731	113500	368772850	16480	16480	16480	16480	0
586	20240731	113400	368772850	16480	16410	16480	16410	2
587	20240731	113300	368739960	16480	16480	16480	16480	0
588	20240731	113200	368739960	16480	16480	16480	16480	1
589	20240731	113100	368723480	16480	16480	16480	16480	2
590	20240731	113000	368690520	16480	16480	16480	16480	1000
591	20240731	112900	352210520	16480	16480	16480	16480	0
592	20240731	112800	352210520	16480	16480	16480	16480	1
593	20240731	112700	352194040	16410	16410	16410	16410	0
594	20240731	112600	352194040	16410	16410	16410	16410	0
595	20240731	112500	352194040	16410	16410	16410	16410	500
596	20240731	112400	343989040	16480	16480	16480	16480	0
597	20240731	112300	343989040	16480	16480	16480	16480	0
598	20240731	112200	343989040	16480	16480	16480	16480	0
599	20240731	112100	343989040	16480	16480	16480	16480	1
600	20240731	112000	343972560	16510	16490	16510	16490	142
601	20240731	111900	341628320	16490	16490	16490	16490	1
602	20240731	111800	341611830	16400	16400	16400	16400	0
603	20240731	111700	341611830	16400	16400	16400	16400	1
604	20240731	111600	341595430	16400	16400	16400	16400	357
605	20240731	111500	335740630	16390	16430	16430	16390	1243
606	20240731	111400	315344790	16440	16450	16450	16440	764
607	20240731	111300	302779510	16450	16460	16460	16450	501
608	20240731	111200	294536610	16460	16470	16470	16460	500
609	20240731	111100	286305070	16470	16470	16470	16470	7
610	20240731	111000	286189780	16470	16480	16480	16470	500
611	20240731	110900	277952000	16480	16490	16490	16480	40
612	20240731	110800	277292420	16500	16490	16500	16490	16
613	20240731	110700	277028560	16490	16490	16490	16490	0
614	20240731	110600	277028560	16490	16490	16490	16490	30
615	20240731	110500	276533860	16490	16490	16490	16490	1
616	20240731	110400	276517370	16490	16490	16490	16490	0
617	20240731	110300	276517370	16490	16500	16500	16490	1000
618	20240731	110200	260027240	16500	16500	16500	16500	0
619	20240731	110100	260027240	16500	16500	16500	16500	0
620	20240731	110000	260027240	16500	16500	16500	16500	6
621	20240731	105900	259928240	16500	16500	16500	16500	5
622	20240731	105800	259845740	16500	16500	16500	16500	0
623	20240731	105700	259845740	16500	16500	16500	16500	1
624	20240731	105600	259829240	16500	16510	16510	16500	638
625	20240731	105500	249301060	16510	16510	16510	16510	1
626	20240731	105400	249284550	16510	16510	16510	16510	0
627	20240731	105300	249284550	16510	16510	16510	16510	1
628	20240731	105200	249268040	16510	16510	16510	16510	0
629	20240731	105100	249268040	16510	16510	16510	16510	0
630	20240731	105000	249268040	16510	16510	16510	16510	100
631	20240731	104900	247617040	16510	16510	16510	16510	2
632	20240731	104800	247584020	16500	16510	16510	16490	1749
633	20240731	104700	218723360	16520	16510	16520	16510	15
634	20240731	104600	218475660	16520	16510	16520	16510	146
635	20240731	104500	216065150	16510	16530	16530	16510	637
636	20240731	104400	205542130	16520	16520	16520	16520	0
637	20240731	104300	205542130	16520	16520	16520	16520	0
638	20240731	104200	205542130	16520	16530	16530	16520	250
639	20240731	104100	201411130	16530	16550	16550	16530	127
640	20240731	104000	199311660	16530	16530	16530	16530	0
641	20240731	103900	199311660	16530	16530	16530	16530	0
642	20240731	103800	199311660	16530	16530	16530	16530	0
643	20240731	103700	199311660	16530	16530	16530	16530	0
644	20240731	103600	199311660	16530	16530	16530	16530	0
645	20240731	103500	199311660	16530	16530	16530	16530	0
646	20240731	103400	199311660	16530	16540	16540	16530	21
647	20240731	103300	198964440	16550	16600	16600	16550	1093
648	20240731	103200	180852660	16610	16610	16610	16610	55
649	20240731	103100	179939110	16610	16610	16610	16610	157
650	20240731	103000	177331340	16680	16680	16680	16680	0
651	20240731	102900	177331340	16680	16680	16680	16680	0
652	20240731	102800	177331340	16680	16680	16680	16680	0
653	20240731	102700	177331340	16680	16680	16680	16680	0
654	20240731	102600	177331340	16680	16680	16680	16680	0
655	20240731	102500	177331340	16680	16680	16680	16680	1
656	20240731	102400	177314660	16680	16680	16680	16680	20
657	20240731	102300	176981060	16680	16680	16680	16680	1
658	20240731	102200	176964380	16690	16690	16690	16690	1
659	20240731	102100	176947690	16690	16690	16690	16690	0
660	20240731	102000	176947690	16690	16690	16690	16690	0
661	20240731	101900	176947690	16690	16690	16690	16690	0
662	20240731	101800	176947690	16690	16690	16690	16690	1
663	20240731	101700	176931000	16600	16690	16690	16600	157
664	20240731	101600	174318710	16690	16690	16690	16690	7
665	20240731	101500	174201880	16690	16690	16690	16690	198
666	20240731	101400	170897260	16690	16690	16690	16690	0
667	20240731	101300	170897260	16690	16690	16690	16690	0
668	20240731	101200	170897260	16690	16690	16690	16690	0
669	20240731	101100	170897260	16690	16690	16690	16690	2
670	20240731	101000	170863880	16640	16630	16640	16630	160
671	20240731	100900	168202980	16630	16630	16630	16630	1
672	20240731	100800	168186350	16600	16600	16600	16600	10
673	20240731	100700	168020350	16600	16600	16600	16600	0
674	20240731	100600	168020350	16600	16600	16600	16600	92
675	20240731	100500	166493150	16600	16600	16600	16600	1
676	20240731	100400	166476550	16580	16580	16580	16580	0
677	20240731	100300	166476550	16580	16580	16580	16580	0
678	20240731	100200	166476550	16580	16580	16580	16580	435
679	20240731	100100	159264250	16580	16570	16580	16570	587
680	20240731	100000	149532430	16570	16570	16570	16570	1
681	20240731	095900	149515860	16570	16570	16570	16570	1
682	20240731	095800	149499290	16570	16530	16570	16530	7
683	20240731	095700	149383540	16570	16570	16570	16570	1
684	20240731	095600	149366970	16520	16520	16520	16520	0
685	20240731	095500	149366970	16520	16520	16520	16520	0
686	20240731	095400	149366970	16520	16520	16520	16520	0
687	20240731	095300	149366970	16520	16520	16520	16520	0
688	20240731	095200	149366970	16520	16530	16530	16520	201
689	20240731	095100	146044510	16580	16530	16580	16530	364
690	20240731	095000	140009540	16530	16530	16530	16530	30
691	20240731	094900	139513640	16530	16530	16530	16530	0
692	20240731	094800	139513640	16530	16530	16530	16530	218
693	20240731	094700	135910100	16530	16580	16580	16530	41
694	20240731	094600	135232320	16540	16540	16540	16540	0
695	20240731	094500	135232320	16540	16540	16540	16540	272
696	20240731	094400	130733440	16540	16540	16540	16540	100
697	20240731	094300	129079440	16540	16540	16540	16540	243
698	20240731	094200	125060220	16540	16540	16540	16540	30
699	20240731	094100	124564020	16540	16570	16570	16540	150
700	20240731	094000	122080020	16580	16580	16580	16580	0
701	20240731	093900	122080020	16580	16580	16580	16580	1
702	20240731	093800	122063440	16580	16580	16580	16580	10
703	20240731	093700	121897640	16550	16550	16550	16550	5
704	20240731	093600	121814890	16540	16540	16540	16540	58
705	20240731	093500	120855570	16540	16540	16540	16540	126
706	20240731	093400	118771530	16540	16540	16540	16540	0
707	20240731	093300	118771530	16540	16540	16540	16540	0
708	20240731	093200	118771530	16540	16540	16540	16540	0
709	20240731	093100	118771530	16540	16540	16540	16540	1
710	20240731	093000	118754990	16520	16520	16520	16520	25
711	20240731	092900	118341990	16530	16540	16540	16530	695
712	20240731	092800	106849320	16540	16540	16630	16540	21
713	20240731	092700	106501890	16530	16530	16530	16530	25
714	20240731	092600	106088640	16530	16540	16640	16530	154
715	20240731	092500	103541480	16540	16540	16640	16540	26
716	20240731	092400	103111340	16640	16540	16640	16530	51
717	20240731	092300	102267850	16540	16540	16540	16540	40
718	20240731	092200	101606250	16540	16530	16540	16530	36
719	20240731	092100	101011020	16530	16540	16540	16530	35
720	20240731	092000	100432370	16530	16530	16530	16530	25
721	20240731	091900	100019120	16520	16520	16520	16510	65
722	20240731	091800	98945590	16520	16530	16640	16520	317
723	20240731	091700	93706630	16540	16550	16700	16540	135
724	20240731	091600	91459890	16550	16530	16550	16530	909
725	20240731	091500	76416040	16530	16560	16560	16530	246
726	20240731	091400	72345260	16560	16570	16570	16560	20
727	20240731	091300	72013960	16570	16580	16580	16560	125
728	20240731	091200	69942500	16580	16580	16580	16580	20
729	20240731	091100	69610900	16580	16600	16600	16580	610
730	20240731	091000	59485280	16720	16600	16720	16600	229
731	20240731	090900	55683640	16600	16600	16710	16600	120
732	20240731	090800	53690960	16600	16600	16600	16600	431
733	20240731	090700	46536360	16610	16670	16670	16610	783
734	20240731	090600	33506010	16690	16690	16690	16690	0
735	20240731	090500	33506010	16690	16690	16690	16690	12
736	20240731	090400	33305730	16690	16880	16880	16690	2
737	20240731	090300	33272160	16880	16660	16900	16660	164
738	20240731	090200	30515350	16660	16670	16670	16660	1258
739	20240731	090100	9552860	16710	16670	16710	16670	5
740	20240731	090000	9469410	16680	16670	16690	16670	568