KissMeData/006730/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184800	536610100	6670	6670	6670	6670	1436
3	20240731	184700	536610100	6670	6670	6670	6670	0
4	20240731	184600	536610100	6670	6670	6670	6670	0
5	20240731	184500	536610100	6670	6670	6670	6670	0
6	20240731	184400	536610100	6670	6670	6670	6670	0
7	20240731	184300	536610100	6670	6670	6670	6670	0
8	20240731	184200	536610100	6670	6670	6670	6670	0
9	20240731	184100	536610100	6670	6670	6670	6670	0
10	20240731	184000	536610100	6670	6670	6670	6670	0
11	20240731	183900	536610100	6670	6670	6670	6670	0
12	20240731	183800	536610100	6670	6670	6670	6670	0
13	20240731	183700	536610100	6670	6670	6670	6670	0
14	20240731	183600	536610100	6670	6670	6670	6670	0
15	20240731	183500	536610100	6670	6670	6670	6670	0
16	20240731	183400	536610100	6670	6670	6670	6670	0
17	20240731	183300	536610100	6670	6670	6670	6670	0
18	20240731	183200	536610100	6670	6670	6670	6670	0
19	20240731	183100	536610100	6670	6670	6670	6670	0
20	20240731	183000	536610100	6670	6670	6670	6670	0
21	20240731	182900	536610100	6670	6670	6670	6670	0
22	20240731	182800	536610100	6670	6670	6670	6670	0
23	20240731	182700	536610100	6670	6670	6670	6670	0
24	20240731	182600	536610100	6670	6670	6670	6670	0
25	20240731	182500	536610100	6670	6670	6670	6670	0
26	20240731	182400	536610100	6670	6670	6670	6670	0
27	20240731	182300	536610100	6670	6670	6670	6670	0
28	20240731	182200	536610100	6670	6670	6670	6670	0
29	20240731	182100	536610100	6670	6670	6670	6670	0
30	20240731	182000	536610100	6670	6670	6670	6670	0
31	20240731	181900	536610100	6670	6670	6670	6670	0
32	20240731	181800	536610100	6670	6670	6670	6670	1436
33	20240731	181700	536610100	6670	6670	6670	6670	0
34	20240731	181600	536610100	6670	6670	6670	6670	0
35	20240731	181500	536610100	6670	6670	6670	6670	0
36	20240731	181400	536610100	6670	6670	6670	6670	0
37	20240731	181300	536610100	6670	6670	6670	6670	0
38	20240731	181200	536610100	6670	6670	6670	6670	0
39	20240731	181100	536610100	6670	6670	6670	6670	0
40	20240731	181000	536610100	6670	6670	6670	6670	0
41	20240731	180900	536610100	6670	6670	6670	6670	0
42	20240731	180800	536610100	6670	6670	6670	6670	0
43	20240731	180700	536610100	6670	6670	6670	6670	0
44	20240731	180600	536610100	6670	6670	6670	6670	0
45	20240731	180500	536610100	6670	6670	6670	6670	0
46	20240731	180400	536610100	6670	6670	6670	6670	0
47	20240731	180300	536610100	6670	6670	6670	6670	0
48	20240731	180200	536610100	6670	6670	6670	6670	0
49	20240731	180100	536610100	6670	6670	6670	6670	0
50	20240731	180000	536610100	6670	6670	6670	6670	0
51	20240731	175900	536610100	6670	6670	6670	6670	0
52	20240731	175800	536610100	6670	6670	6670	6670	0
53	20240731	175700	536610100	6670	6670	6670	6670	0
54	20240731	175600	536610100	6670	6670	6670	6670	0
55	20240731	175500	536610100	6670	6670	6670	6670	0
56	20240731	175400	536610100	6670	6670	6670	6670	0
57	20240731	175300	536610100	6670	6670	6670	6670	0
58	20240731	175200	536610100	6670	6670	6670	6670	0
59	20240731	175100	536610100	6670	6670	6670	6670	0
60	20240731	175000	536610100	6670	6670	6670	6670	0
61	20240731	174900	536610100	6670	6670	6670	6670	0
62	20240731	174800	536610100	6670	6670	6670	6670	1436
63	20240731	174700	536610100	6670	6670	6670	6670	0
64	20240731	174600	536610100	6670	6670	6670	6670	0
65	20240731	174500	536610100	6670	6670	6670	6670	0
66	20240731	174400	536610100	6670	6670	6670	6670	0
67	20240731	174300	536610100	6670	6670	6670	6670	0
68	20240731	174200	536610100	6670	6670	6670	6670	0
69	20240731	174100	536610100	6670	6670	6670	6670	0
70	20240731	174000	536610100	6670	6670	6670	6670	0
71	20240731	173900	536610100	6670	6670	6670	6670	0
72	20240731	173800	536610100	6670	6670	6670	6670	0
73	20240731	173700	536610100	6670	6670	6670	6670	0
74	20240731	173600	536610100	6670	6670	6670	6670	0
75	20240731	173500	536610100	6670	6670	6670	6670	0
76	20240731	173400	536610100	6670	6670	6670	6670	0
77	20240731	173300	536610100	6670	6670	6670	6670	0
78	20240731	173200	536610100	6670	6670	6670	6670	0
79	20240731	173100	536610100	6670	6670	6670	6670	0
80	20240731	173000	536610100	6670	6670	6670	6670	0
81	20240731	172900	536610100	6670	6670	6670	6670	0
82	20240731	172800	536610100	6670	6670	6670	6670	0
83	20240731	172700	536610100	6670	6670	6670	6670	0
84	20240731	172600	536610100	6670	6670	6670	6670	0
85	20240731	172500	536610100	6670	6670	6670	6670	0
86	20240731	172400	536610100	6670	6670	6670	6670	0
87	20240731	172300	536610100	6670	6670	6670	6670	0
88	20240731	172200	536610100	6670	6670	6670	6670	0
89	20240731	172100	536610100	6670	6670	6670	6670	0
90	20240731	172000	536610100	6670	6670	6670	6670	0
91	20240731	171900	536610100	6670	6670	6670	6670	0
92	20240731	171800	536610100	6670	6670	6670	6670	1436
93	20240731	171700	536610100	6670	6670	6670	6670	0
94	20240731	171600	536610100	6670	6670	6670	6670	0
95	20240731	171500	536610100	6670	6670	6670	6670	0
96	20240731	171400	536610100	6670	6670	6670	6670	0
97	20240731	171300	536610100	6670	6670	6670	6670	0
98	20240731	171200	536610100	6670	6670	6670	6670	0
99	20240731	171100	536610100	6670	6670	6670	6670	0
100	20240731	171000	536610100	6670	6670	6670	6670	0
101	20240731	170900	536610100	6670	6670	6670	6670	0
102	20240731	170800	536610100	6670	6670	6670	6670	0
103	20240731	170700	536610100	6670	6670	6670	6670	0
104	20240731	170600	536610100	6670	6670	6670	6670	0
105	20240731	170500	536610100	6670	6670	6670	6670	0
106	20240731	170400	536610100	6670	6670	6670	6670	0
107	20240731	170300	536610100	6670	6670	6670	6670	0
108	20240731	170200	536610100	6670	6670	6670	6670	0
109	20240731	170100	536610100	6670	6670	6670	6670	0
110	20240731	170000	536610100	6670	6670	6670	6670	0
111	20240731	165900	536610100	6670	6670	6670	6670	0
112	20240731	165800	536610100	6670	6670	6670	6670	0
113	20240731	165700	536610100	6670	6670	6670	6670	0
114	20240731	165600	536610100	6670	6670	6670	6670	0
115	20240731	165500	536610100	6670	6670	6670	6670	0
116	20240731	165400	536610100	6670	6670	6670	6670	0
117	20240731	165300	536610100	6670	6670	6670	6670	0
118	20240731	165200	536610100	6670	6670	6670	6670	0
119	20240731	165100	536610100	6670	6670	6670	6670	0
120	20240731	165000	536610100	6670	6670	6670	6670	0
121	20240731	164900	536610100	6670	6670	6670	6670	0
122	20240731	164800	536610100	6670	6670	6670	6670	1436
123	20240731	164700	536610100	6670	6670	6670	6670	0
124	20240731	164600	536610100	6670	6670	6670	6670	0
125	20240731	164500	536610100	6670	6670	6670	6670	0
126	20240731	164400	536610100	6670	6670	6670	6670	0
127	20240731	164300	536610100	6670	6670	6670	6670	0
128	20240731	164200	536610100	6670	6670	6670	6670	0
129	20240731	164100	536610100	6670	6670	6670	6670	0
130	20240731	164000	536610100	6670	6670	6670	6670	0
131	20240731	163900	536610100	6670	6670	6670	6670	0
132	20240731	163800	536610100	6670	6670	6670	6670	0
133	20240731	163700	536610100	6670	6670	6670	6670	0
134	20240731	163600	536610100	6670	6670	6670	6670	0
135	20240731	163500	536610100	6670	6670	6670	6670	0
136	20240731	163400	536610100	6670	6670	6670	6670	0
137	20240731	163300	536610100	6670	6670	6670	6670	0
138	20240731	163200	536610100	6670	6670	6670	6670	0
139	20240731	163100	536610100	6670	6670	6670	6670	0
140	20240731	163000	536610100	6670	6670	6670	6670	0
141	20240731	162900	536610100	6670	6670	6670	6670	0
142	20240731	162800	536610100	6670	6670	6670	6670	0
143	20240731	162700	536610100	6670	6670	6670	6670	0
144	20240731	162600	536610100	6670	6670	6670	6670	0
145	20240731	162500	536610100	6670	6670	6670	6670	0
146	20240731	162400	536610100	6670	6670	6670	6670	0
147	20240731	162300	536610100	6670	6670	6670	6670	0
148	20240731	162200	536610100	6670	6670	6670	6670	0
149	20240731	162100	536610100	6670	6670	6670	6670	0
150	20240731	162000	536610100	6670	6670	6670	6670	0
151	20240731	161900	536610100	6670	6670	6670	6670	0
152	20240731	161800	536610100	6670	6670	6670	6670	1436
153	20240731	161700	536610100	6670	6670	6670	6670	0
154	20240731	161600	536610100	6670	6670	6670	6670	0
155	20240731	161500	536610100	6670	6670	6670	6670	0
156	20240731	161400	536610100	6670	6670	6670	6670	0
157	20240731	161300	536610100	6670	6670	6670	6670	0
158	20240731	161200	536610100	6670	6670	6670	6670	0
159	20240731	161100	536610100	6670	6670	6670	6670	0
160	20240731	161000	536610100	6670	6670	6670	6670	0
161	20240731	160900	536610100	6670	6670	6670	6670	0
162	20240731	160800	536610100	6670	6670	6670	6670	0
163	20240731	160700	536610100	6670	6670	6670	6670	0
164	20240731	160600	536610100	6670	6670	6670	6670	0
165	20240731	160500	536610100	6670	6670	6670	6670	0
166	20240731	160400	536610100	6670	6670	6670	6670	0
167	20240731	160300	536610100	6670	6670	6670	6670	0
168	20240731	160200	536610100	6670	6670	6670	6670	0
169	20240731	160100	536610100	6670	6670	6670	6670	0
170	20240731	160000	536610100	6670	6670	6670	6670	0
171	20240731	155900	536610100	6670	6670	6670	6670	0
172	20240731	155800	536610100	6670	6670	6670	6670	0
173	20240731	155700	536610100	6670	6670	6670	6670	0
174	20240731	155600	536610100	6670	6670	6670	6670	0
175	20240731	155500	536610100	6670	6670	6670	6670	0
176	20240731	155400	536610100	6670	6670	6670	6670	0
177	20240731	155300	536610100	6670	6670	6670	6670	0
178	20240731	155200	536610100	6670	6670	6670	6670	0
179	20240731	155100	536610100	6670	6670	6670	6670	0
180	20240731	155000	536610100	6670	6670	6670	6670	0
181	20240731	154900	536610100	6670	6670	6670	6670	0
182	20240731	154800	536610100	6670	6670	6670	6670	1436
183	20240731	154700	536610100	6670	6670	6670	6670	0
184	20240731	154600	536610100	6670	6670	6670	6670	0
185	20240731	154500	536610100	6670	6670	6670	6670	0
186	20240731	154400	536610100	6670	6670	6670	6670	0
187	20240731	154300	536610100	6670	6670	6670	6670	0
188	20240731	154200	536610100	6670	6670	6670	6670	0
189	20240731	154100	536610100	6670	6670	6670	6670	0
190	20240731	154000	536610100	6670	6670	6670	6670	0
191	20240731	153900	536610100	6670	6670	6670	6670	0
192	20240731	153800	536610100	6670	6670	6670	6670	0
193	20240731	153700	536610100	6670	6670	6670	6670	0
194	20240731	153600	536610100	6670	6670	6670	6670	0
195	20240731	153500	536610100	6670	6670	6670	6670	0
196	20240731	153400	536610100	6670	6670	6670	6670	0
197	20240731	153300	536610100	6670	6670	6670	6670	0
198	20240731	153200	536610100	6670	6670	6670	6670	0
199	20240731	153100	536610100	6670	6670	6670	6670	0
200	20240731	153000	536610100	6670	6670	6670	6670	1436
201	20240731	152900	527031980	6670	6670	6670	6670	0
202	20240731	152800	527031980	6670	6670	6670	6670	0
203	20240731	152700	527031980	6670	6670	6670	6670	0
204	20240731	152600	527031980	6670	6670	6670	6670	0
205	20240731	152500	527031980	6670	6670	6670	6670	0
206	20240731	152400	527031980	6670	6670	6670	6670	0
207	20240731	152300	527031980	6670	6670	6670	6670	0
208	20240731	152200	527031980	6670	6670	6670	6670	0
209	20240731	152100	527031980	6670	6670	6670	6670	0
210	20240731	152000	527031980	6670	6670	6670	6670	0
211	20240731	151900	527031980	6670	6660	6670	6630	394
212	20240731	151800	524412210	6650	6660	6660	6650	148
213	20240731	151700	523428000	6650	6660	6660	6650	460
214	20240731	151600	520364800	6660	6670	6670	6660	12
215	20240731	151500	520284870	6660	6660	6660	6650	187
216	20240731	151400	519040500	6670	6660	6670	6660	24
217	20240731	151300	518880580	6670	6670	6670	6670	0
218	20240731	151200	518880580	6670	6670	6670	6670	0
219	20240731	151100	518880580	6670	6670	6670	6670	4
220	20240731	151000	518853900	6670	6670	6670	6670	0
221	20240731	150900	518853900	6670	6670	6670	6670	0
222	20240731	150800	518853900	6670	6670	6670	6660	6
223	20240731	150700	518813890	6650	6650	6650	6650	500
224	20240731	150600	515488890	6670	6670	6670	6670	1
225	20240731	150500	515482220	6650	6660	6670	6650	690
226	20240731	150400	510893460	6670	6670	6670	6670	0
227	20240731	150300	510893460	6670	6670	6670	6670	0
228	20240731	150200	510893460	6670	6670	6670	6670	6
229	20240731	150100	510853440	6670	6670	6670	6670	0
230	20240731	150000	510853440	6670	6670	6670	6670	0
231	20240731	145900	510853440	6670	6670	6670	6670	12
232	20240731	145800	510773400	6670	6670	6670	6670	0
233	20240731	145700	510773400	6670	6670	6670	6670	0
234	20240731	145600	510773400	6670	6670	6670	6670	4
235	20240731	145500	510746720	6660	6660	6660	6660	17
236	20240731	145400	510633500	6660	6660	6660	6660	100
237	20240731	145300	509967500	6670	6660	6670	6660	88
238	20240731	145200	509381410	6670	6670	6670	6670	5
239	20240731	145100	509348060	6670	6670	6670	6670	162
240	20240731	145000	508267520	6670	6660	6670	6660	92
241	20240731	144900	507654790	6670	6670	6670	6670	4
242	20240731	144800	507628110	6670	6660	6670	6660	350
243	20240731	144700	505297100	6660	6660	6660	6660	216
244	20240731	144600	503858540	6660	6670	6670	6660	54
245	20240731	144500	503498850	6660	6660	6660	6660	525
246	20240731	144400	500002350	6670	6670	6670	6670	0
247	20240731	144300	500002350	6670	6670	6670	6670	5
248	20240731	144200	499969000	6670	6660	6670	6660	51
249	20240731	144100	499629330	6660	6660	6660	6650	214
250	20240731	144000	498204230	6670	6660	6670	6660	70
251	20240731	143900	497737980	6660	6660	6660	6660	91
252	20240731	143800	497131920	6670	6670	6670	6670	0
253	20240731	143700	497131920	6670	6650	6670	6650	28
254	20240731	143600	496945620	6670	6670	6670	6670	62
255	20240731	143500	496532080	6670	6670	6670	6670	0
256	20240731	143400	496532080	6670	6670	6670	6670	4
257	20240731	143300	496505400	6670	6670	6670	6670	0
258	20240731	143200	496505400	6670	6670	6670	6670	0
259	20240731	143100	496505400	6670	6670	6670	6650	27
260	20240731	143000	496325730	6670	6670	6670	6670	15
261	20240731	142900	496225680	6670	6660	6670	6660	360
262	20240731	142800	493828070	6660	6660	6670	6650	269
263	20240731	142700	492037400	6660	6660	6660	6660	0
264	20240731	142600	492037400	6660	6660	6660	6660	1
265	20240731	142500	492030740	6650	6650	6650	6650	242
266	20240731	142400	490421440	6650	6650	6650	6650	5
267	20240731	142300	490388190	6640	6640	6640	6640	10
268	20240731	142200	490321790	6650	6630	6650	6630	201
269	20240731	142100	488989140	6640	6660	6660	6640	1117
270	20240731	142000	481554730	6670	6670	6670	6670	70
271	20240731	141900	481087830	6680	6680	6680	6680	0
272	20240731	141800	481087830	6680	6680	6680	6680	6
273	20240731	141700	481047750	6670	6670	6670	6670	0
274	20240731	141600	481047750	6670	6670	6670	6670	0
275	20240731	141500	481047750	6670	6670	6680	6670	196
276	20240731	141400	479739030	6670	6670	6670	6670	330
277	20240731	141300	477537930	6680	6680	6680	6680	0
278	20240731	141200	477537930	6680	6680	6680	6680	4
279	20240731	141100	477511210	6680	6680	6680	6680	152
280	20240731	141000	476495850	6680	6680	6680	6680	1
281	20240731	140900	476489170	6680	6680	6680	6680	9
282	20240731	140800	476429050	6670	6670	6670	6670	297
283	20240731	140700	474448060	6670	6670	6670	6670	0
284	20240731	140600	474448060	6670	6670	6670	6670	6
285	20240731	140500	474408040	6670	6670	6680	6660	510
286	20240731	140400	471007090	6670	6670	6670	6670	6
287	20240731	140300	470967070	6680	6670	6680	6670	574
288	20240731	140200	467137720	6670	6660	6670	6660	142
289	20240731	140100	466190790	6670	6660	6670	6660	18
290	20240731	140000	466070830	6670	6670	6670	6670	5
291	20240731	135900	466037480	6670	6670	6670	6670	0
292	20240731	135800	466037480	6670	6670	6670	6670	0
293	20240731	135700	466037480	6670	6670	6670	6670	0
294	20240731	135600	466037480	6670	6660	6670	6660	31
295	20240731	135500	465830980	6670	6670	6670	6670	0
296	20240731	135400	465830980	6670	6670	6670	6670	1
297	20240731	135300	465824310	6670	6670	6670	6670	5
298	20240731	135200	465790960	6670	6670	6670	6670	0
299	20240731	135100	465790960	6670	6670	6670	6670	0
300	20240731	135000	465790960	6670	6670	6670	6670	4
301	20240731	134900	465764280	6670	6670	6670	6670	0
302	20240731	134800	465764280	6670	6670	6670	6670	0
303	20240731	134700	465764280	6670	6670	6670	6670	67
304	20240731	134600	465317390	6670	6670	6670	6670	0
305	20240731	134500	465317390	6670	6670	6670	6670	92
306	20240731	134400	464703750	6670	6670	6670	6670	389
307	20240731	134300	462109120	6660	6660	6660	6660	122
308	20240731	134200	461296600	6660	6660	6660	6660	0
309	20240731	134100	461296600	6660	6660	6660	6660	4
310	20240731	134000	461269960	6660	6660	6660	6660	962
311	20240731	133900	454863040	6670	6670	6670	6670	0
312	20240731	133800	454863040	6670	6670	6670	6660	38
313	20240731	133700	454609900	6670	6670	6670	6670	0
314	20240731	133600	454609900	6670	6670	6670	6670	5
315	20240731	133500	454576550	6670	6670	6670	6670	39
316	20240731	133400	454316420	6660	6660	6660	6660	2090
317	20240731	133300	440397020	6660	6660	6660	6660	100
318	20240731	133200	439731020	6660	6660	6660	6660	0
319	20240731	133100	439731020	6660	6660	6660	6660	5
320	20240731	133000	439697720	6660	6660	6660	6660	20
321	20240731	132900	439564520	6660	6650	6660	6650	372
322	20240731	132800	437090710	6660	6660	6660	6660	5
323	20240731	132700	437057410	6660	6650	6660	6650	23
324	20240731	132600	436904450	6660	6660	6660	6650	187
325	20240731	132500	435659040	6670	6660	6670	6660	34
326	20240731	132400	435432550	6670	6670	6670	6670	0
327	20240731	132300	435432550	6670	6680	6680	6670	303
328	20240731	132200	433410920	6690	6660	6690	6660	3380
329	20240731	132100	410886080	6660	6660	6660	6660	0
330	20240731	132000	410886080	6660	6660	6660	6660	0
331	20240731	131900	410886080	6660	6660	6660	6650	28
332	20240731	131800	410699830	6660	6660	6660	6660	0
333	20240731	131700	410699830	6660	6660	6660	6660	0
334	20240731	131600	410699830	6660	6660	6660	6660	5
335	20240731	131500	410666530	6660	6660	6660	6660	0
336	20240731	131400	410666530	6660	6660	6660	6660	0
337	20240731	131300	410666530	6660	6660	6660	6660	205
338	20240731	131200	409301230	6660	6640	6660	6640	24
339	20240731	131100	409141850	6650	6650	6650	6650	17
340	20240731	131000	409028800	6660	6660	6660	6650	36
341	20240731	130900	408789340	6650	6650	6650	6650	50
342	20240731	130800	408456840	6650	6650	6650	6650	70
343	20240731	130700	407991340	6660	6660	6660	6650	56
344	20240731	130600	407618880	6640	6640	6640	6640	0
345	20240731	130500	407618880	6640	6640	6640	6640	0
346	20240731	130400	407618880	6640	6640	6640	6640	99
347	20240731	130300	406961520	6650	6640	6650	6640	764
348	20240731	130200	401888520	6640	6640	6640	6640	26
349	20240731	130100	401715880	6660	6660	6660	6660	0
350	20240731	130000	401715880	6660	6650	6660	6650	925
351	20240731	125900	395564580	6660	6660	6660	6660	0
352	20240731	125800	395564580	6660	6660	6660	6660	0
353	20240731	125700	395564580	6660	6660	6660	6660	234
354	20240731	125600	394006140	6670	6670	6670	6670	0
355	20240731	125500	394006140	6670	6670	6670	6670	0
356	20240731	125400	394006140	6670	6670	6670	6670	5
357	20240731	125300	393972790	6670	6670	6670	6670	0
358	20240731	125200	393972790	6670	6660	6670	6660	20
359	20240731	125100	393839580	6660	6660	6660	6660	5
360	20240731	125000	393806280	6660	6660	6660	6660	3
361	20240731	124900	393786300	6660	6660	6660	6660	23
362	20240731	124800	393633120	6660	6670	6670	6660	54
363	20240731	124700	393273440	6670	6670	6670	6670	0
364	20240731	124600	393273440	6670	6670	6670	6670	49
365	20240731	124500	392946610	6670	6670	6670	6670	5
366	20240731	124400	392913260	6670	6670	6670	6660	30
367	20240731	124300	392713420	6660	6660	6660	6660	0
368	20240731	124200	392713420	6660	6650	6660	6650	549
369	20240731	124100	389060560	6650	6650	6650	6650	0
370	20240731	124000	389060560	6650	6650	6650	6650	0
371	20240731	123900	389060560	6650	6650	6650	6650	5
372	20240731	123800	389027310	6650	6640	6650	6640	168
373	20240731	123700	387911780	6640	6640	6640	6640	0
374	20240731	123600	387911780	6640	6640	6640	6640	62
375	20240731	123500	387500100	6640	6640	6640	6640	5
376	20240731	123400	387466900	6640	6640	6640	6640	218
377	20240731	123300	386019380	6640	6640	6640	6640	16
378	20240731	123200	385913140	6650	6650	6650	6650	5
379	20240731	123100	385879890	6640	6640	6640	6640	0
380	20240731	123000	385879890	6640	6640	6640	6640	162
381	20240731	122900	384804210	6640	6640	6640	6640	147
382	20240731	122800	383828130	6640	6640	6640	6640	15
383	20240731	122700	383728530	6640	6640	6640	6640	1
384	20240731	122600	383721890	6640	6630	6640	6630	5
385	20240731	122500	383688700	6640	6640	6640	6640	0
386	20240731	122400	383688700	6640	6640	6640	6640	31
387	20240731	122300	383482860	6650	6640	6650	6640	11
388	20240731	122200	383409810	6640	6640	6640	6640	71
389	20240731	122100	382938370	6640	6640	6640	6640	245
390	20240731	122000	381311570	6640	6640	6640	6640	199
391	20240731	121900	379990210	6640	6620	6640	6620	1507
392	20240731	121800	369984810	6630	6640	6640	6620	132
393	20240731	121700	369109680	6630	6620	6630	6610	1416
394	20240731	121600	359727690	6620	6620	6620	6620	0
395	20240731	121500	359727690	6620	6610	6620	6610	223
396	20240731	121400	358253650	6600	6620	6620	6600	200
397	20240731	121300	356932360	6610	6610	6610	6610	35
398	20240731	121200	356701010	6610	6610	6610	6610	31
399	20240731	121100	356496100	6620	6620	6620	6620	5
400	20240731	121000	356463000	6620	6610	6620	6610	30
401	20240731	120900	356264680	6610	6610	6610	6610	0
402	20240731	120800	356264680	6610	6600	6610	6590	1103
403	20240731	120700	348991890	6610	6610	6620	6610	240
404	20240731	120600	347405460	6620	6620	6620	6620	0
405	20240731	120500	347405460	6620	6620	6620	6620	0
406	20240731	120400	347405460	6620	6600	6620	6600	32
407	20240731	120300	347193680	6620	6620	6620	6620	63
408	20240731	120200	346776620	6610	6610	6610	6610	100
409	20240731	120100	346115620	6620	6620	6620	6610	522
410	20240731	120000	342660200	6610	6610	6620	6610	183
411	20240731	115900	341450560	6610	6620	6620	6610	337
412	20240731	115800	339222950	6620	6620	6620	6620	5
413	20240731	115700	339189850	6620	6620	6620	6620	0
414	20240731	115600	339189850	6620	6620	6620	6620	0
415	20240731	115500	339189850	6620	6610	6620	6610	105
416	20240731	115400	338495760	6620	6610	6620	6610	37
417	20240731	115300	338251180	6620	6620	6620	6620	20
418	20240731	115200	338118780	6620	6610	6620	6610	50
419	20240731	115100	337787900	6610	6610	6610	6600	144
420	20240731	115000	336837060	6620	6620	6620	6610	246
421	20240731	114900	335210790	6620	6610	6620	6610	206
422	20240731	114800	333849120	6610	6610	6610	6610	0
423	20240731	114700	333849120	6610	6610	6610	6610	0
424	20240731	114600	333849120	6610	6610	6610	6610	5
425	20240731	114500	333816070	6600	6600	6600	6600	0
426	20240731	114400	333816070	6600	6600	6600	6600	25
427	20240731	114300	333651070	6610	6610	6610	6610	5
428	20240731	114200	333618020	6610	6610	6610	6610	0
429	20240731	114100	333618020	6610	6610	6610	6610	0
430	20240731	114000	333618020	6610	6610	6610	6610	0
431	20240731	113900	333618020	6610	6610	6610	6610	4
432	20240731	113800	333591580	6610	6610	6610	6610	0
433	20240731	113700	333591580	6610	6610	6610	6610	0
434	20240731	113600	333591580	6610	6610	6610	6610	5
435	20240731	113500	333558530	6610	6610	6610	6610	0
436	20240731	113400	333558530	6610	6610	6610	6610	0
437	20240731	113300	333558530	6610	6610	6610	6610	155
438	20240731	113200	332533980	6600	6600	6600	6600	7
439	20240731	113100	332487780	6600	6600	6600	6600	0
440	20240731	113000	332487780	6600	6600	6600	6600	5
441	20240731	112900	332454780	6610	6610	6610	6610	0
442	20240731	112800	332454780	6610	6610	6610	6610	0
443	20240731	112700	332454780	6610	6610	6610	6610	4
444	20240731	112600	332428340	6620	6620	6620	6620	0
445	20240731	112500	332428340	6620	6620	6620	6620	0
446	20240731	112400	332428340	6620	6610	6620	6610	6
447	20240731	112300	332388630	6620	6620	6620	6620	0
448	20240731	112200	332388630	6620	6620	6620	6620	0
449	20240731	112100	332388630	6620	6610	6630	6590	118
450	20240731	112000	331608650	6600	6600	6600	6600	1506
451	20240731	111900	321669050	6600	6600	6600	6600	0
452	20240731	111800	321669050	6600	6600	6600	6600	4
453	20240731	111700	321642650	6590	6590	6590	6590	0
454	20240731	111600	321642650	6590	6600	6600	6590	101
455	20240731	111500	320977050	6600	6600	6600	6590	348
456	20240731	111400	318683670	6600	6600	6600	6600	0
457	20240731	111300	318683670	6600	6600	6600	6600	500
458	20240731	111200	315383670	6600	6600	6600	6600	5
459	20240731	111100	315350670	6600	6600	6600	6600	5
460	20240731	111000	315317670	6590	6600	6610	6590	215
461	20240731	110900	313899510	6610	6610	6610	6610	1
462	20240731	110800	313892900	6600	6600	6600	6600	464
463	20240731	110700	310830500	6600	6600	6600	6600	62
464	20240731	110600	310421300	6600	6600	6600	6600	0
465	20240731	110500	310421300	6600	6600	6600	6600	6
466	20240731	110400	310381700	6580	6580	6580	6580	0
467	20240731	110300	310381700	6580	6580	6580	6580	0
468	20240731	110200	310381700	6580	6600	6600	6580	504
469	20240731	110100	307064510	6600	6600	6600	6600	500
470	20240731	110000	303764510	6600	6600	6600	6600	862
471	20240731	105900	298075310	6610	6600	6610	6600	1546
472	20240731	105800	287861300	6600	6600	6600	6600	0
473	20240731	105700	287861300	6600	6590	6600	6590	604
474	20240731	105600	283879900	6600	6600	6600	6600	5
475	20240731	105500	283846900	6590	6600	6600	6590	93
476	20240731	105400	283234020	6610	6600	6610	6600	26
477	20240731	105300	283062360	6600	6600	6600	6600	262
478	20240731	105200	281333160	6600	6600	6600	6600	200
479	20240731	105100	280013160	6610	6610	6610	6610	0
480	20240731	105000	280013160	6610	6600	6610	6600	39
481	20240731	104900	279755700	6610	6600	6610	6600	33
482	20240731	104800	279537890	6620	6600	6620	6600	2
483	20240731	104700	279524670	6620	6590	6620	6590	4125
484	20240731	104600	252340840	6620	6620	6620	6620	5
485	20240731	104500	252307740	6620	6620	6620	6620	0
486	20240731	104400	252307740	6620	6620	6620	6620	1
487	20240731	104300	252301120	6620	6600	6620	6600	537
488	20240731	104200	248756820	6620	6620	6620	6620	1
489	20240731	104100	248750200	6610	6610	6610	6610	100
490	20240731	104000	248089200	6620	6600	6620	6600	456
491	20240731	103900	245079490	6590	6600	6600	6590	1000
492	20240731	103800	238486230	6630	6630	6630	6630	0
493	20240731	103700	238486230	6630	6620	6630	6620	6
494	20240731	103600	238446480	6630	6620	6630	6620	184
495	20240731	103500	237228390	6620	6620	6620	6620	0
496	20240731	103400	237228390	6620	6610	6620	6600	1005
497	20240731	103300	230590280	6640	6640	6640	6640	0
498	20240731	103200	230590280	6640	6620	6640	6620	74
499	20240731	103100	230099560	6630	6620	6630	6620	316
500	20240731	103000	228007630	6620	6620	6620	6620	187
501	20240731	102900	226769690	6630	6630	6630	6630	5
502	20240731	102800	226736540	6630	6630	6630	6620	31
503	20240731	102700	226531250	6620	6620	6620	6620	2
504	20240731	102600	226518010	6640	6640	6640	6640	0
505	20240731	102500	226518010	6640	6640	6640	6640	4
506	20240731	102400	226491450	6640	6640	6640	6640	0
507	20240731	102300	226491450	6640	6640	6640	6640	30
508	20240731	102200	226292250	6640	6640	6640	6640	6
509	20240731	102100	226252410	6640	6640	6640	6640	0
510	20240731	102000	226252410	6640	6630	6640	6610	179
511	20240731	101900	225066140	6630	6630	6640	6620	336
512	20240731	101800	222838410	6630	6630	6630	6630	4
513	20240731	101700	222811890	6640	6630	6640	6630	106
514	20240731	101600	222109070	6630	6620	6630	6620	96
515	20240731	101500	221473540	6610	6610	6610	6590	193
516	20240731	101400	220200740	6620	6620	6620	6620	1
517	20240731	101300	220194120	6630	6620	6630	6620	6
518	20240731	101200	220154380	6620	6620	6620	6620	6
519	20240731	101100	220114660	6620	6620	6630	6620	5
520	20240731	101000	220081550	6630	6630	6630	6630	5
521	20240731	100900	220048400	6630	6630	6630	6630	0
522	20240731	100800	220048400	6630	6630	6630	6630	0
523	20240731	100700	220048400	6630	6630	6630	6630	0
524	20240731	100600	220048400	6630	6640	6640	6630	202
525	20240731	100500	218707140	6640	6630	6640	6630	216
526	20240731	100400	217273830	6630	6630	6630	6630	153
527	20240731	100300	216259440	6620	6620	6630	6620	777
528	20240731	100200	211115680	6620	6590	6630	6590	11415
529	20240731	100100	135756110	6590	6580	6590	6580	864
530	20240731	100000	130070980	6580	6570	6580	6570	309
531	20240731	095900	128040330	6570	6570	6570	6570	141
532	20240731	095800	127113960	6570	6570	6570	6570	1
533	20240731	095700	127107390	6570	6570	6570	6570	1
534	20240731	095600	127100820	6570	6570	6570	6570	51
535	20240731	095500	126765750	6570	6570	6570	6560	66
536	20240731	095400	126332400	6570	6570	6570	6570	0
537	20240731	095300	126332400	6570	6570	6570	6570	52
538	20240731	095200	125990760	6570	6570	6570	6570	108
539	20240731	095100	125281200	6570	6570	6570	6570	0
540	20240731	095000	125281200	6570	6570	6570	6570	0
541	20240731	094900	125281200	6570	6570	6570	6570	108
542	20240731	094800	124571640	6570	6570	6570	6570	12
543	20240731	094700	124492800	6580	6580	6580	6580	0
544	20240731	094600	124492800	6580	6580	6580	6580	0
545	20240731	094500	124492800	6580	6580	6580	6580	1
546	20240731	094400	124486220	6570	6570	6570	6570	98
547	20240731	094300	123842360	6570	6570	6570	6570	8
548	20240731	094200	123789800	6560	6560	6560	6560	300
549	20240731	094100	121821800	6570	6570	6570	6570	3
550	20240731	094000	121802090	6570	6570	6570	6570	1
551	20240731	093900	121795520	6560	6560	6560	6560	300
552	20240731	093800	119827520	6570	6560	6570	6560	128
553	20240731	093700	118987830	6560	6560	6560	6560	1
554	20240731	093600	118981270	6550	6570	6580	6550	513
555	20240731	093500	115619540	6580	6570	6580	6570	11
556	20240731	093400	115547170	6580	6570	6580	6570	6
557	20240731	093300	115507700	6590	6590	6590	6590	0
558	20240731	093200	115507700	6590	6550	6600	6550	123
559	20240731	093100	114700760	6550	6550	6550	6550	6
560	20240731	093000	114661460	6550	6540	6550	6540	214
561	20240731	092900	113261890	6530	6530	6530	6530	0
562	20240731	092800	113261890	6530	6540	6540	6530	491
563	20240731	092700	110052750	6540	6540	6540	6530	32
564	20240731	092600	109843720	6540	6540	6540	6540	0
565	20240731	092500	109843720	6540	6540	6540	6540	20
566	20240731	092400	109712920	6540	6540	6540	6540	11
567	20240731	092300	109640980	6550	6550	6550	6550	0
568	20240731	092200	109640980	6550	6550	6550	6550	220
569	20240731	092100	108199980	6540	6550	6550	6540	77
570	20240731	092000	107696390	6540	6540	6540	6540	9
571	20240731	091900	107637530	6550	6550	6550	6550	70
572	20240731	091800	107179030	6550	6550	6550	6550	0
573	20240731	091700	107179030	6550	6550	6550	6550	3
574	20240731	091600	107159380	6550	6540	6550	6540	63
575	20240731	091500	106747350	6550	6540	6550	6540	139
576	20240731	091400	105838280	6550	6540	6550	6540	7
577	20240731	091300	105792440	6550	6550	6550	6550	15
578	20240731	091200	105694190	6550	6530	6550	6530	757
579	20240731	091100	100750960	6520	6530	6530	6520	1032
580	20240731	091000	94019320	6530	6530	6530	6500	1803
581	20240731	090900	82284730	6520	6540	6540	6510	155
582	20240731	090800	81272710	6590	6590	6590	6590	0
583	20240731	090700	81272710	6590	6590	6590	6590	1
584	20240731	090600	81266120	6540	6560	6560	6530	11915
585	20240731	090500	3321090	6600	6600	6600	6600	0
586	20240731	090400	3321090	6600	6550	6600	6550	63
587	20240731	090300	2908390	6600	6600	6600	6600	0
588	20240731	090200	2908390	6600	6600	6600	6600	1
589	20240731	090100	2901790	6590	6590	6590	6590	221
590	20240731	090000	1445400	6600	6540	6600	6540	221