KissMeData/304100/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210300	907585710	16050	16050	16050	16050	697
3	20240731	210200	907585710	16050	16050	16050	16050	0
4	20240731	210100	907585710	16050	16050	16050	16050	0
5	20240731	210000	907585710	16050	16050	16050	16050	0
6	20240731	205900	907585710	16050	16050	16050	16050	0
7	20240731	205800	907585710	16050	16050	16050	16050	0
8	20240731	205700	907585710	16050	16050	16050	16050	0
9	20240731	205600	907585710	16050	16050	16050	16050	0
10	20240731	205500	907585710	16050	16050	16050	16050	0
11	20240731	205400	907585710	16050	16050	16050	16050	0
12	20240731	205300	907585710	16050	16050	16050	16050	0
13	20240731	205200	907585710	16050	16050	16050	16050	0
14	20240731	205100	907585710	16050	16050	16050	16050	0
15	20240731	205000	907585710	16050	16050	16050	16050	0
16	20240731	204900	907585710	16050	16050	16050	16050	0
17	20240731	204800	907585710	16050	16050	16050	16050	0
18	20240731	204700	907585710	16050	16050	16050	16050	0
19	20240731	204600	907585710	16050	16050	16050	16050	0
20	20240731	204500	907585710	16050	16050	16050	16050	0
21	20240731	204400	907585710	16050	16050	16050	16050	0
22	20240731	204300	907585710	16050	16050	16050	16050	0
23	20240731	204200	907585710	16050	16050	16050	16050	0
24	20240731	204100	907585710	16050	16050	16050	16050	0
25	20240731	204000	907585710	16050	16050	16050	16050	0
26	20240731	203900	907585710	16050	16050	16050	16050	0
27	20240731	203800	907585710	16050	16050	16050	16050	0
28	20240731	203700	907585710	16050	16050	16050	16050	0
29	20240731	203600	907585710	16050	16050	16050	16050	0
30	20240731	203500	907585710	16050	16050	16050	16050	0
31	20240731	203400	907585710	16050	16050	16050	16050	0
32	20240731	203300	907585710	16050	16050	16050	16050	697
33	20240731	203200	907585710	16050	16050	16050	16050	0
34	20240731	203100	907585710	16050	16050	16050	16050	0
35	20240731	203000	907585710	16050	16050	16050	16050	0
36	20240731	202900	907585710	16050	16050	16050	16050	0
37	20240731	202800	907585710	16050	16050	16050	16050	0
38	20240731	202700	907585710	16050	16050	16050	16050	0
39	20240731	202600	907585710	16050	16050	16050	16050	0
40	20240731	202500	907585710	16050	16050	16050	16050	0
41	20240731	202400	907585710	16050	16050	16050	16050	0
42	20240731	202300	907585710	16050	16050	16050	16050	0
43	20240731	202200	907585710	16050	16050	16050	16050	0
44	20240731	202100	907585710	16050	16050	16050	16050	0
45	20240731	202000	907585710	16050	16050	16050	16050	0
46	20240731	201900	907585710	16050	16050	16050	16050	0
47	20240731	201800	907585710	16050	16050	16050	16050	0
48	20240731	201700	907585710	16050	16050	16050	16050	0
49	20240731	201600	907585710	16050	16050	16050	16050	0
50	20240731	201500	907585710	16050	16050	16050	16050	0
51	20240731	201400	907585710	16050	16050	16050	16050	0
52	20240731	201300	907585710	16050	16050	16050	16050	0
53	20240731	201200	907585710	16050	16050	16050	16050	0
54	20240731	201100	907585710	16050	16050	16050	16050	0
55	20240731	201000	907585710	16050	16050	16050	16050	0
56	20240731	200900	907585710	16050	16050	16050	16050	0
57	20240731	200800	907585710	16050	16050	16050	16050	0
58	20240731	200700	907585710	16050	16050	16050	16050	0
59	20240731	200600	907585710	16050	16050	16050	16050	0
60	20240731	200500	907585710	16050	16050	16050	16050	0
61	20240731	200400	907585710	16050	16050	16050	16050	0
62	20240731	200300	907585710	16050	16050	16050	16050	697
63	20240731	200200	907585710	16050	16050	16050	16050	0
64	20240731	200100	907585710	16050	16050	16050	16050	0
65	20240731	200000	907585710	16050	16050	16050	16050	0
66	20240731	195900	907585710	16050	16050	16050	16050	0
67	20240731	195800	907585710	16050	16050	16050	16050	0
68	20240731	195700	907585710	16050	16050	16050	16050	0
69	20240731	195600	907585710	16050	16050	16050	16050	0
70	20240731	195500	907585710	16050	16050	16050	16050	0
71	20240731	195400	907585710	16050	16050	16050	16050	0
72	20240731	195300	907585710	16050	16050	16050	16050	0
73	20240731	195200	907585710	16050	16050	16050	16050	0
74	20240731	195100	907585710	16050	16050	16050	16050	0
75	20240731	195000	907585710	16050	16050	16050	16050	0
76	20240731	194900	907585710	16050	16050	16050	16050	0
77	20240731	194800	907585710	16050	16050	16050	16050	0
78	20240731	194700	907585710	16050	16050	16050	16050	0
79	20240731	194600	907585710	16050	16050	16050	16050	0
80	20240731	194500	907585710	16050	16050	16050	16050	0
81	20240731	194400	907585710	16050	16050	16050	16050	0
82	20240731	194300	907585710	16050	16050	16050	16050	0
83	20240731	194200	907585710	16050	16050	16050	16050	0
84	20240731	194100	907585710	16050	16050	16050	16050	0
85	20240731	194000	907585710	16050	16050	16050	16050	0
86	20240731	193900	907585710	16050	16050	16050	16050	0
87	20240731	193800	907585710	16050	16050	16050	16050	0
88	20240731	193700	907585710	16050	16050	16050	16050	0
89	20240731	193600	907585710	16050	16050	16050	16050	0
90	20240731	193500	907585710	16050	16050	16050	16050	0
91	20240731	193400	907585710	16050	16050	16050	16050	0
92	20240731	193300	907585710	16050	16050	16050	16050	697
93	20240731	193200	907585710	16050	16050	16050	16050	0
94	20240731	193100	907585710	16050	16050	16050	16050	0
95	20240731	193000	907585710	16050	16050	16050	16050	0
96	20240731	192900	907585710	16050	16050	16050	16050	0
97	20240731	192800	907585710	16050	16050	16050	16050	0
98	20240731	192700	907585710	16050	16050	16050	16050	0
99	20240731	192600	907585710	16050	16050	16050	16050	0
100	20240731	192500	907585710	16050	16050	16050	16050	0
101	20240731	192400	907585710	16050	16050	16050	16050	0
102	20240731	192300	907585710	16050	16050	16050	16050	0
103	20240731	192200	907585710	16050	16050	16050	16050	0
104	20240731	192100	907585710	16050	16050	16050	16050	0
105	20240731	192000	907585710	16050	16050	16050	16050	0
106	20240731	191900	907585710	16050	16050	16050	16050	0
107	20240731	191800	907585710	16050	16050	16050	16050	0
108	20240731	191700	907585710	16050	16050	16050	16050	0
109	20240731	191600	907585710	16050	16050	16050	16050	0
110	20240731	191500	907585710	16050	16050	16050	16050	0
111	20240731	191400	907585710	16050	16050	16050	16050	0
112	20240731	191300	907585710	16050	16050	16050	16050	0
113	20240731	191200	907585710	16050	16050	16050	16050	0
114	20240731	191100	907585710	16050	16050	16050	16050	0
115	20240731	191000	907585710	16050	16050	16050	16050	0
116	20240731	190900	907585710	16050	16050	16050	16050	0
117	20240731	190800	907585710	16050	16050	16050	16050	0
118	20240731	190700	907585710	16050	16050	16050	16050	0
119	20240731	190600	907585710	16050	16050	16050	16050	0
120	20240731	190500	907585710	16050	16050	16050	16050	0
121	20240731	190400	907585710	16050	16050	16050	16050	0
122	20240731	190300	907585710	16050	16050	16050	16050	697
123	20240731	190200	907585710	16050	16050	16050	16050	0
124	20240731	190100	907585710	16050	16050	16050	16050	0
125	20240731	190000	907585710	16050	16050	16050	16050	0
126	20240731	185900	907585710	16050	16050	16050	16050	0
127	20240731	185800	907585710	16050	16050	16050	16050	0
128	20240731	185700	907585710	16050	16050	16050	16050	0
129	20240731	185600	907585710	16050	16050	16050	16050	0
130	20240731	185500	907585710	16050	16050	16050	16050	0
131	20240731	185400	907585710	16050	16050	16050	16050	0
132	20240731	185300	907585710	16050	16050	16050	16050	0
133	20240731	185200	907585710	16050	16050	16050	16050	0
134	20240731	185100	907585710	16050	16050	16050	16050	0
135	20240731	185000	907585710	16050	16050	16050	16050	0
136	20240731	184900	907585710	16050	16050	16050	16050	0
137	20240731	184800	907585710	16050	16050	16050	16050	0
138	20240731	184700	907585710	16050	16050	16050	16050	0
139	20240731	184600	907585710	16050	16050	16050	16050	0
140	20240731	184500	907585710	16050	16050	16050	16050	0
141	20240731	184400	907585710	16050	16050	16050	16050	0
142	20240731	184300	907585710	16050	16050	16050	16050	0
143	20240731	184200	907585710	16050	16050	16050	16050	0
144	20240731	184100	907585710	16050	16050	16050	16050	0
145	20240731	184000	907585710	16050	16050	16050	16050	0
146	20240731	183900	907585710	16050	16050	16050	16050	0
147	20240731	183800	907585710	16050	16050	16050	16050	0
148	20240731	183700	907585710	16050	16050	16050	16050	0
149	20240731	183600	907585710	16050	16050	16050	16050	0
150	20240731	183500	907585710	16050	16050	16050	16050	0
151	20240731	183400	907585710	16050	16050	16050	16050	0
152	20240731	183300	907585710	16050	16050	16050	16050	697
153	20240731	183200	907585710	16050	16050	16050	16050	0
154	20240731	183100	907585710	16050	16050	16050	16050	0
155	20240731	183000	907585710	16050	16050	16050	16050	0
156	20240731	182900	907585710	16050	16050	16050	16050	0
157	20240731	182800	907585710	16050	16050	16050	16050	0
158	20240731	182700	907585710	16050	16050	16050	16050	0
159	20240731	182600	907585710	16050	16050	16050	16050	0
160	20240731	182500	907585710	16050	16050	16050	16050	0
161	20240731	182400	907585710	16050	16050	16050	16050	0
162	20240731	182300	907585710	16050	16050	16050	16050	0
163	20240731	182200	907585710	16050	16050	16050	16050	0
164	20240731	182100	907585710	16050	16050	16050	16050	0
165	20240731	182000	907585710	16050	16050	16050	16050	0
166	20240731	181900	907585710	16050	16050	16050	16050	0
167	20240731	181800	907585710	16050	16050	16050	16050	0
168	20240731	181700	907585710	16050	16050	16050	16050	0
169	20240731	181600	907585710	16050	16050	16050	16050	0
170	20240731	181500	907585710	16050	16050	16050	16050	0
171	20240731	181400	907585710	16050	16050	16050	16050	0
172	20240731	181300	907585710	16050	16050	16050	16050	0
173	20240731	181200	907585710	16050	16050	16050	16050	0
174	20240731	181100	907585710	16050	16050	16050	16050	0
175	20240731	181000	907585710	16050	16050	16050	16050	0
176	20240731	180900	907585710	16050	16050	16050	16050	0
177	20240731	180800	907585710	16050	16050	16050	16050	0
178	20240731	180700	907585710	16050	16050	16050	16050	0
179	20240731	180600	907585710	16050	16050	16050	16050	0
180	20240731	180500	907585710	16050	16050	16050	16050	0
181	20240731	180400	907585710	16050	16050	16050	16050	0
182	20240731	180300	907585710	16050	16050	16050	16050	697
183	20240731	180200	907585710	16050	16050	16050	16050	0
184	20240731	180100	907585710	16050	16050	16050	16050	0
185	20240731	180000	907585710	16050	16050	16050	16050	0
186	20240731	175900	907585710	16050	16050	16050	16050	0
187	20240731	175800	907585710	16050	16050	16050	16050	0
188	20240731	175700	907585710	16050	16050	16050	16050	0
189	20240731	175600	907585710	16050	16050	16050	16050	0
190	20240731	175500	907585710	16050	16050	16050	16050	0
191	20240731	175400	907585710	16050	16050	16050	16050	0
192	20240731	175300	907585710	16050	16050	16050	16050	0
193	20240731	175200	907585710	16050	16050	16050	16050	0
194	20240731	175100	907585710	16050	16050	16050	16050	0
195	20240731	175000	907585710	16050	16050	16050	16050	0
196	20240731	174900	907585710	16050	16050	16050	16050	0
197	20240731	174800	907585710	16050	16050	16050	16050	0
198	20240731	174700	907585710	16050	16050	16050	16050	0
199	20240731	174600	907585710	16050	16050	16050	16050	0
200	20240731	174500	907585710	16050	16050	16050	16050	0
201	20240731	174400	907585710	16050	16050	16050	16050	0
202	20240731	174300	907585710	16050	16050	16050	16050	0
203	20240731	174200	907585710	16050	16050	16050	16050	0
204	20240731	174100	907585710	16050	16050	16050	16050	0
205	20240731	174000	907585710	16050	16050	16050	16050	0
206	20240731	173900	907585710	16050	16050	16050	16050	0
207	20240731	173800	907585710	16050	16050	16050	16050	0
208	20240731	173700	907585710	16050	16050	16050	16050	0
209	20240731	173600	907585710	16050	16050	16050	16050	0
210	20240731	173500	907585710	16050	16050	16050	16050	0
211	20240731	173400	907585710	16050	16050	16050	16050	0
212	20240731	173300	907585710	16050	16050	16050	16050	697
213	20240731	173200	907585710	16050	16050	16050	16050	0
214	20240731	173100	907585710	16050	16050	16050	16050	0
215	20240731	173000	907585710	16050	16050	16050	16050	0
216	20240731	172900	907585710	16050	16050	16050	16050	0
217	20240731	172800	907585710	16050	16050	16050	16050	0
218	20240731	172700	907585710	16050	16050	16050	16050	0
219	20240731	172600	907585710	16050	16050	16050	16050	0
220	20240731	172500	907585710	16050	16050	16050	16050	0
221	20240731	172400	907585710	16050	16050	16050	16050	0
222	20240731	172300	907585710	16050	16050	16050	16050	0
223	20240731	172200	907585710	16050	16050	16050	16050	0
224	20240731	172100	907585710	16050	16050	16050	16050	0
225	20240731	172000	907585710	16050	16050	16050	16050	0
226	20240731	171900	907585710	16050	16050	16050	16050	0
227	20240731	171800	907585710	16050	16050	16050	16050	0
228	20240731	171700	907585710	16050	16050	16050	16050	0
229	20240731	171600	907585710	16050	16050	16050	16050	0
230	20240731	171500	907585710	16050	16050	16050	16050	0
231	20240731	171400	907585710	16050	16050	16050	16050	0
232	20240731	171300	907585710	16050	16050	16050	16050	0
233	20240731	171200	907585710	16050	16050	16050	16050	0
234	20240731	171100	907585710	16050	16050	16050	16050	0
235	20240731	171000	907585710	16050	16050	16050	16050	0
236	20240731	170900	907585710	16050	16050	16050	16050	0
237	20240731	170800	907585710	16050	16050	16050	16050	0
238	20240731	170700	907585710	16050	16050	16050	16050	0
239	20240731	170600	907585710	16050	16050	16050	16050	0
240	20240731	170500	907585710	16050	16050	16050	16050	0
241	20240731	170400	907585710	16050	16050	16050	16050	0
242	20240731	170300	907585710	16050	16050	16050	16050	697
243	20240731	170200	907585710	16050	16050	16050	16050	0
244	20240731	170100	907585710	16050	16050	16050	16050	0
245	20240731	170000	907585710	16050	16050	16050	16050	0
246	20240731	165900	907585710	16050	16050	16050	16050	0
247	20240731	165800	907585710	16050	16050	16050	16050	0
248	20240731	165700	907585710	16050	16050	16050	16050	0
249	20240731	165600	907585710	16050	16050	16050	16050	0
250	20240731	165500	907585710	16050	16050	16050	16050	0
251	20240731	165400	907585710	16050	16050	16050	16050	0
252	20240731	165300	907585710	16050	16050	16050	16050	0
253	20240731	165200	907585710	16050	16050	16050	16050	0
254	20240731	165100	907585710	16050	16050	16050	16050	0
255	20240731	165000	907585710	16050	16050	16050	16050	0
256	20240731	164900	907585710	16050	16050	16050	16050	0
257	20240731	164800	907585710	16050	16050	16050	16050	0
258	20240731	164700	907585710	16050	16050	16050	16050	0
259	20240731	164600	907585710	16050	16050	16050	16050	0
260	20240731	164500	907585710	16050	16050	16050	16050	0
261	20240731	164400	907585710	16050	16050	16050	16050	0
262	20240731	164300	907585710	16050	16050	16050	16050	0
263	20240731	164200	907585710	16050	16050	16050	16050	0
264	20240731	164100	907585710	16050	16050	16050	16050	0
265	20240731	164000	907585710	16050	16050	16050	16050	0
266	20240731	163900	907585710	16050	16050	16050	16050	0
267	20240731	163800	907585710	16050	16050	16050	16050	0
268	20240731	163700	907585710	16050	16050	16050	16050	0
269	20240731	163600	907585710	16050	16050	16050	16050	0
270	20240731	163500	907585710	16050	16050	16050	16050	0
271	20240731	163400	907585710	16050	16050	16050	16050	0
272	20240731	163300	907585710	16050	16050	16050	16050	697
273	20240731	163200	907585710	16050	16050	16050	16050	0
274	20240731	163100	907585710	16050	16050	16050	16050	0
275	20240731	163000	907585710	16050	16050	16050	16050	0
276	20240731	162900	907585710	16050	16050	16050	16050	0
277	20240731	162800	907585710	16050	16050	16050	16050	0
278	20240731	162700	907585710	16050	16050	16050	16050	0
279	20240731	162600	907585710	16050	16050	16050	16050	0
280	20240731	162500	907585710	16050	16050	16050	16050	0
281	20240731	162400	907585710	16050	16050	16050	16050	0
282	20240731	162300	907585710	16050	16050	16050	16050	0
283	20240731	162200	907585710	16050	16050	16050	16050	0
284	20240731	162100	907585710	16050	16050	16050	16050	0
285	20240731	162000	907585710	16050	16050	16050	16050	0
286	20240731	161900	907585710	16050	16050	16050	16050	0
287	20240731	161800	907585710	16050	16050	16050	16050	0
288	20240731	161700	907585710	16050	16050	16050	16050	0
289	20240731	161600	907585710	16050	16050	16050	16050	0
290	20240731	161500	907585710	16050	16050	16050	16050	0
291	20240731	161400	907585710	16050	16050	16050	16050	0
292	20240731	161300	907585710	16050	16050	16050	16050	0
293	20240731	161200	907585710	16050	16050	16050	16050	0
294	20240731	161100	907585710	16050	16050	16050	16050	0
295	20240731	161000	907585710	16050	16050	16050	16050	0
296	20240731	160900	907585710	16050	16050	16050	16050	0
297	20240731	160800	907585710	16050	16050	16050	16050	0
298	20240731	160700	907585710	16050	16050	16050	16050	0
299	20240731	160600	907585710	16050	16050	16050	16050	0
300	20240731	160500	907585710	16050	16050	16050	16050	0
301	20240731	160400	907585710	16050	16050	16050	16050	0
302	20240731	160300	907585710	16050	16050	16050	16050	697
303	20240731	160200	907585710	16050	16050	16050	16050	0
304	20240731	160100	907585710	16050	16050	16050	16050	0
305	20240731	160000	907585710	16050	16050	16050	16050	0
306	20240731	155900	907585710	16050	16050	16050	16050	0
307	20240731	155800	907585710	16050	16050	16050	16050	0
308	20240731	155700	907585710	16050	16050	16050	16050	0
309	20240731	155600	907585710	16050	16050	16050	16050	0
310	20240731	155500	907585710	16050	16050	16050	16050	0
311	20240731	155400	907585710	16050	16050	16050	16050	0
312	20240731	155300	907585710	16050	16050	16050	16050	0
313	20240731	155200	907585710	16050	16050	16050	16050	0
314	20240731	155100	907585710	16050	16050	16050	16050	0
315	20240731	155000	907585710	16050	16050	16050	16050	0
316	20240731	154900	907585710	16050	16050	16050	16050	0
317	20240731	154800	907585710	16050	16050	16050	16050	0
318	20240731	154700	907585710	16050	16050	16050	16050	0
319	20240731	154600	907585710	16050	16050	16050	16050	0
320	20240731	154500	907585710	16050	16050	16050	16050	0
321	20240731	154400	907585710	16050	16050	16050	16050	0
322	20240731	154300	907585710	16050	16050	16050	16050	0
323	20240731	154200	907585710	16050	16050	16050	16050	0
324	20240731	154100	907585710	16050	16050	16050	16050	0
325	20240731	154000	907585710	16050	16050	16050	16050	0
326	20240731	153900	907585710	16050	16050	16050	16050	0
327	20240731	153800	907585710	16050	16050	16050	16050	0
328	20240731	153700	907585710	16050	16050	16050	16050	0
329	20240731	153600	907585710	16050	16050	16050	16050	0
330	20240731	153500	907585710	16050	16050	16050	16050	0
331	20240731	153400	907585710	16050	16050	16050	16050	0
332	20240731	153300	907585710	16050	16050	16050	16050	697
333	20240731	153200	907585710	16050	16050	16050	16050	0
334	20240731	153100	907585710	16050	16050	16050	16050	0
335	20240731	153000	907585710	16050	16050	16050	16050	697
336	20240731	152900	896398860	16060	16060	16060	16060	0
337	20240731	152800	896398860	16060	16060	16060	16060	0
338	20240731	152700	896398860	16060	16060	16060	16060	0
339	20240731	152600	896398860	16060	16060	16060	16060	0
340	20240731	152500	896398860	16060	16060	16060	16060	0
341	20240731	152400	896398860	16060	16060	16060	16060	0
342	20240731	152300	896398860	16060	16060	16060	16060	0
343	20240731	152200	896398860	16060	16060	16060	16060	0
344	20240731	152100	896398860	16060	16060	16060	16060	0
345	20240731	152000	896398860	16060	16060	16060	16060	0
346	20240731	151900	896398860	16060	16060	16060	16050	122
347	20240731	151800	894439890	16050	16080	16080	16050	117
348	20240731	151700	892560300	16080	16090	16090	16080	64
349	20240731	151600	891530680	16070	16090	16090	16070	51
350	20240731	151500	890710730	16070	16080	16090	16070	96
351	20240731	151400	889167100	16080	16090	16090	16080	104
352	20240731	151300	887494040	16090	16080	16090	16080	56
353	20240731	151200	886593300	16100	16090	16100	16090	180
354	20240731	151100	883695810	16090	16090	16090	16090	20
355	20240731	151000	883374010	16100	16100	16100	16100	5
356	20240731	150900	883293510	16090	16070	16090	16070	56
357	20240731	150800	882393570	16070	16090	16090	16070	52
358	20240731	150700	881557890	16070	16080	16090	16070	144
359	20240731	150600	879243130	16080	16080	16080	16070	165
360	20240731	150500	876591310	16080	16080	16080	16080	56
361	20240731	150400	875690830	16070	16070	16070	16060	134
362	20240731	150300	873538450	16060	16060	16060	16060	4
363	20240731	150200	873474210	16070	16050	16080	16050	49
364	20240731	150100	872686900	16050	16010	16050	16010	730
365	20240731	150000	860997270	16010	16010	16010	15990	69
366	20240731	145900	859893250	16010	16000	16010	16000	53
367	20240731	145800	859044920	16000	16000	16010	16000	100
368	20240731	145700	857444780	16000	16010	16010	16000	18
369	20240731	145600	857156700	16000	16010	16010	16000	39
370	20240731	145500	856532360	16010	16000	16010	16000	5
371	20240731	145400	856452350	16000	16000	16000	16000	10
372	20240731	145300	856292350	16010	16010	16010	16010	1
373	20240731	145200	856276340	16010	16000	16010	16000	102
374	20240731	145100	854643710	16000	16000	16000	16000	0
375	20240731	145000	854643710	16000	16000	16000	16000	5
376	20240731	144900	854563710	16010	15990	16010	15990	379
377	20240731	144800	848501620	15990	15990	15990	15990	7
378	20240731	144700	848389690	15990	15990	15990	15990	20
379	20240731	144600	848069890	16000	15980	16000	15980	138
380	20240731	144500	845862150	15970	15910	15970	15910	1114
381	20240731	144400	828075680	15960	15930	15960	15910	876
382	20240731	144300	814121940	15930	15940	15940	15930	150
383	20240731	144200	811731240	15930	15930	15930	15930	0
384	20240731	144100	811731240	15930	15930	15930	15930	0
385	20240731	144000	811731240	15930	15930	15930	15930	1
386	20240731	143900	811715310	15950	15980	15990	15920	766
387	20240731	143800	799496120	15980	15960	15980	15950	22
388	20240731	143700	799144740	15960	15940	15960	15940	68
389	20240731	143600	798060660	15930	15930	15930	15930	0
390	20240731	143500	798060660	15930	15930	15930	15930	100
391	20240731	143400	796467660	15940	15940	15940	15940	5
392	20240731	143300	796387960	15950	15950	15950	15950	0
393	20240731	143200	796387960	15950	15950	15950	15950	2
394	20240731	143100	796356060	15900	15900	15900	15900	1119
395	20240731	143000	778563960	15900	15890	15900	15890	6
396	20240731	142900	778468610	15890	15860	15890	15860	592
397	20240731	142800	769067450	15830	15820	15830	15820	80
398	20240731	142700	767801350	15830	15830	15830	15830	442
399	20240731	142600	760804490	15820	15820	15820	15820	0
400	20240731	142500	760804490	15820	15820	15820	15820	0
401	20240731	142400	760804490	15820	15820	15820	15810	107
402	20240731	142300	759112580	15800	15800	15800	15800	0
403	20240731	142200	759112580	15800	15790	15800	15790	739
404	20240731	142100	747436400	15790	15780	15790	15780	92
405	20240731	142000	745984440	15770	15790	15790	15770	30
406	20240731	141900	745511040	15790	15790	15790	15790	57
407	20240731	141800	744611010	15790	15810	15810	15790	332
408	20240731	141700	739365500	15810	15810	15810	15810	36
409	20240731	141600	738796340	15810	15810	15810	15810	47
410	20240731	141500	738053270	15800	15780	15810	15780	152
411	20240731	141400	735651750	15780	15780	15780	15780	40
412	20240731	141300	735020550	15780	15780	15780	15780	0
413	20240731	141200	735020550	15780	15780	15780	15780	0
414	20240731	141100	735020550	15780	15780	15780	15780	10
415	20240731	141000	734862750	15800	15800	15800	15800	3
416	20240731	140900	734815350	15800	15770	15800	15770	64
417	20240731	140800	733805590	15770	15770	15770	15770	275
418	20240731	140700	729468840	15760	15790	15790	15760	349
419	20240731	140600	723964630	15800	15800	15800	15800	0
420	20240731	140500	723964630	15800	15800	15800	15800	3
421	20240731	140400	723917230	15800	15800	15800	15800	1
422	20240731	140300	723901430	15810	15770	15810	15770	204
423	20240731	140200	720684280	15770	15770	15770	15770	17
424	20240731	140100	720416190	15820	15820	15820	15820	5
425	20240731	140000	720337090	15820	15810	15820	15810	35
426	20240731	135900	719783400	15820	15820	15820	15790	5
427	20240731	135800	719704350	15740	15740	15740	15740	0
428	20240731	135700	719704350	15740	15820	15820	15740	326
429	20240731	135600	714562360	15820	15820	15820	15820	0
430	20240731	135500	714562360	15820	15800	15820	15800	29
431	20240731	135400	714104100	15800	15800	15800	15800	36
432	20240731	135300	713535300	15800	15770	15800	15770	17
433	20240731	135200	713267000	15770	15770	15800	15770	201
434	20240731	135100	710096300	15770	15770	15770	15770	279
435	20240731	135000	705696470	15770	15780	15780	15770	378
436	20240731	134900	699734630	15780	15800	15800	15780	108
437	20240731	134800	698029730	15800	15800	15800	15800	60
438	20240731	134700	697081730	15810	15810	15810	15810	1
439	20240731	134600	697065920	15800	15800	15800	15800	0
440	20240731	134500	697065920	15800	15860	15860	15800	2
441	20240731	134400	697034260	15790	15790	15790	15790	0
442	20240731	134300	697034260	15790	15790	15790	15790	200
443	20240731	134200	693876260	15800	15810	15810	15800	36
444	20240731	134100	693307290	15810	15810	15810	15810	16
445	20240731	134000	693054330	15810	15820	15820	15810	82
446	20240731	133900	691757800	15820	15820	15820	15820	88
447	20240731	133800	690365640	15870	15820	15870	15820	2
448	20240731	133700	690333950	15810	15810	15810	15810	0
449	20240731	133600	690333950	15810	15810	15810	15810	0
450	20240731	133500	690333950	15810	15810	15810	15810	13
451	20240731	133400	690128420	15810	15820	15820	15810	187
452	20240731	133300	687170880	15870	15870	15870	15870	2
453	20240731	133200	687139140	15870	15870	15870	15870	1
454	20240731	133100	687123270	15810	15840	15840	15810	200
455	20240731	133000	683956840	15870	15870	15870	15870	0
456	20240731	132900	683956840	15870	15860	15870	15860	8
457	20240731	132800	683829900	15860	15860	15860	15860	1
458	20240731	132700	683814040	15810	15810	15810	15810	19
459	20240731	132600	683513650	15810	15850	15850	15810	746
460	20240731	132500	671694630	15890	15880	15890	15880	124
461	20240731	132400	669724960	15870	15850	15870	15850	41
462	20240731	132300	669074590	15860	15860	15860	15860	12
463	20240731	132200	668884270	15860	15860	15860	15860	66
464	20240731	132100	667837510	15860	15870	15870	15860	185
465	20240731	132000	664902580	15880	15870	15880	15870	6
466	20240731	131900	664807350	15870	15870	15870	15870	2
467	20240731	131800	664775610	15880	15880	15880	15880	0
468	20240731	131700	664775610	15880	15890	15890	15880	159
469	20240731	131600	662249880	15890	15890	15890	15890	0
470	20240731	131500	662249880	15890	15900	15900	15890	9
471	20240731	131400	662106820	15880	15890	15890	15880	93
472	20240731	131300	660629150	15900	15900	15900	15900	9
473	20240731	131200	660486050	15900	15950	15950	15900	73
474	20240731	131100	659325040	15950	15950	15950	15950	2
475	20240731	131000	659293140	15900	15900	15900	15900	54
476	20240731	130900	658434540	15900	15900	15900	15900	10
477	20240731	130800	658275540	15890	15890	15890	15890	55
478	20240731	130700	657401590	15900	15900	15900	15900	36
479	20240731	130600	656829190	15900	15900	15900	15900	100
480	20240731	130500	655239190	15900	15900	15900	15900	100
481	20240731	130400	653649190	15890	15890	15890	15890	0
482	20240731	130300	653649190	15890	15890	15890	15890	0
483	20240731	130200	653649190	15890	15890	15890	15890	20
484	20240731	130100	653331390	15900	15900	15900	15900	136
485	20240731	130000	651168990	15900	15900	15900	15900	0
486	20240731	125900	651168990	15900	15900	15900	15900	0
487	20240731	125800	651168990	15900	15950	15950	15900	22
488	20240731	125700	650819030	15950	15900	15950	15900	45
489	20240731	125600	650103480	15900	15880	15900	15880	3538
490	20240731	125500	593873130	15880	15880	15880	15880	0
491	20240731	125400	593873130	15880	15880	15880	15880	0
492	20240731	125300	593873130	15880	15790	15880	15790	1007
493	20240731	125200	577962010	15770	15770	15770	15770	44
494	20240731	125100	577268130	15780	15780	15780	15780	18
495	20240731	125000	576984090	15780	15780	15780	15780	12
496	20240731	124900	576794730	15780	15780	15780	15780	0
497	20240731	124800	576794730	15780	15790	15790	15780	11
498	20240731	124700	576621050	15790	15790	15790	15780	13
499	20240731	124600	576415790	15790	15790	15790	15790	383
500	20240731	124500	570368220	15790	15790	15790	15790	1
501	20240731	124400	570352430	15800	15800	15800	15800	0
502	20240731	124300	570352430	15800	15800	15800	15800	1
503	20240731	124200	570336630	15800	15800	15800	15800	1
504	20240731	124100	570320830	15790	15790	15790	15790	23
505	20240731	124000	569957660	15790	15790	15790	15790	0
506	20240731	123900	569957660	15790	15790	15790	15790	35
507	20240731	123800	569405010	15790	15730	15790	15730	501
508	20240731	123700	561495340	15720	15720	15720	15720	0
509	20240731	123600	561495340	15720	15720	15720	15720	1
510	20240731	123500	561479620	15710	15760	15760	15710	900
511	20240731	123400	547322540	15780	15780	15780	15780	0
512	20240731	123300	547322540	15780	15780	15780	15780	0
513	20240731	123200	547322540	15780	15780	15780	15780	1
514	20240731	123100	547306760	15750	15750	15750	15750	1
515	20240731	123000	547291010	15760	15760	15760	15760	32
516	20240731	122900	546786690	15760	15780	15780	15760	509
517	20240731	122800	538761140	15790	15790	15790	15790	1
518	20240731	122700	538745350	15780	15780	15780	15780	0
519	20240731	122600	538745350	15780	15790	15800	15780	60
520	20240731	122500	537798470	15790	15790	15790	15790	20
521	20240731	122400	537482670	15790	15790	15790	15790	19
522	20240731	122300	537182660	15800	15790	15800	15790	31
523	20240731	122200	536693160	15790	15800	15800	15790	23
524	20240731	122100	536329770	15800	15800	15800	15800	517
525	20240731	122000	528161170	15800	15800	15800	15800	5
526	20240731	121900	528082170	15800	15800	15800	15800	4
527	20240731	121800	528018970	15800	15800	15800	15800	0
528	20240731	121700	528018970	15800	15800	15800	15800	4
529	20240731	121600	527955770	15770	15770	15770	15770	43
530	20240731	121500	527277660	15770	15770	15770	15770	22
531	20240731	121400	526930720	15800	15800	15800	15800	0
532	20240731	121300	526930720	15800	15790	15800	15770	71
533	20240731	121200	525810920	15770	15770	15770	15770	26
534	20240731	121100	525400900	15800	15790	15800	15770	214
535	20240731	121000	522024780	15800	15800	15800	15800	10
536	20240731	120900	521866780	15800	15800	15800	15800	6
537	20240731	120800	521771980	15800	15800	15800	15800	18
538	20240731	120700	521487580	15800	15800	15800	15800	63
539	20240731	120600	520492180	15800	15800	15800	15800	90
540	20240731	120500	519070180	15800	15790	15800	15790	378
541	20240731	120400	513101210	15790	15790	15790	15790	5
542	20240731	120300	513022260	15790	15790	15790	15790	4
543	20240731	120200	512959100	15790	15790	15790	15790	14
544	20240731	120100	512738040	15790	15790	15790	15790	4
545	20240731	120000	512674880	15790	15790	15790	15790	4
546	20240731	115900	512611720	15790	15790	15790	15790	11
547	20240731	115800	512438030	15790	15790	15790	15790	64
548	20240731	115700	511427470	15790	15790	15790	15790	14
549	20240731	115600	511206410	15790	15790	15790	15790	4
550	20240731	115500	511143250	15790	15800	15800	15790	119
551	20240731	115400	509264190	15800	15800	15800	15800	5
552	20240731	115300	509185190	15790	15790	15790	15790	63
553	20240731	115200	508190420	15790	15790	15790	15790	4
554	20240731	115100	508127260	15790	15790	15790	15790	33
555	20240731	115000	507606190	15790	15790	15790	15790	18
556	20240731	114900	507321970	15780	15770	15780	15770	7
557	20240731	114800	507211530	15780	15780	15780	15780	8
558	20240731	114700	507085290	15780	15790	15800	15780	20
559	20240731	114600	506769470	15800	15800	15800	15800	49
560	20240731	114500	505995270	15800	15800	15800	15800	2
561	20240731	114400	505963670	15820	15820	15820	15820	3
562	20240731	114300	505916210	15820	15820	15820	15820	1
563	20240731	114200	505900390	15770	15770	15770	15770	30
564	20240731	114100	505427290	15770	15820	15820	15770	211
565	20240731	114000	502095230	15830	15880	15880	15830	109
566	20240731	113900	500366180	15890	15900	15900	15890	18
567	20240731	113800	500080150	15890	15890	15890	15890	3
568	20240731	113700	500032480	15890	15890	15890	15890	42
569	20240731	113600	499365100	15890	15890	15890	15890	1
570	20240731	113500	499349210	15880	15880	15890	15880	41
571	20240731	113400	498698090	15890	15900	15900	15890	18
572	20240731	113300	498412010	15900	15880	15900	15880	184
573	20240731	113200	495486470	15880	15880	15880	15880	17
574	20240731	113100	495216510	15850	15850	15850	15850	0
575	20240731	113000	495216510	15850	15840	15850	15840	399
576	20240731	112900	488896230	15840	15840	15840	15840	95
577	20240731	112800	487391430	15840	15840	15840	15840	260
578	20240731	112700	483273030	15840	15830	15840	15830	318
579	20240731	112600	478236850	15830	15830	15830	15830	31
580	20240731	112500	477746120	15830	15830	15830	15830	18
581	20240731	112400	477461180	15830	15830	15830	15830	9
582	20240731	112300	477318710	15830	15800	15830	15800	22
583	20240731	112200	476971080	15800	15800	15800	15800	1
584	20240731	112100	476955280	15780	15790	15790	15780	187
585	20240731	112000	474003050	15790	15790	15790	15790	20
586	20240731	111900	473687250	15790	15780	15790	15780	30
587	20240731	111800	473213560	15790	15790	15790	15790	0
588	20240731	111700	473213560	15790	15770	15790	15760	110
589	20240731	111600	471479730	15790	15790	15790	15790	0
590	20240731	111500	471479730	15790	15790	15790	15790	83
591	20240731	111400	470169160	15790	15790	15790	15790	0
592	20240731	111300	470169160	15790	15790	15790	15790	0
593	20240731	111200	470169160	15790	15790	15790	15790	0
594	20240731	111100	470169160	15790	15740	15790	15740	39
595	20240731	111000	469554850	15740	15740	15740	15740	6
596	20240731	110900	469460410	15740	15720	15740	15720	605
597	20240731	110800	459949190	15720	15710	15720	15700	41
598	20240731	110700	459305190	15720	15720	15720	15720	4
599	20240731	110600	459242310	15720	15720	15720	15690	142
600	20240731	110500	457014120	15720	15720	15720	15720	0
601	20240731	110400	457014120	15720	15720	15720	15690	346
602	20240731	110300	451580170	15720	15710	15720	15710	9
603	20240731	110200	451438760	15720	15720	15740	15710	439
604	20240731	110100	444538120	15750	15750	15750	15750	2
605	20240731	110000	444506620	15760	15700	15760	15700	701
606	20240731	105900	433500860	15710	15780	15780	15710	1140
607	20240731	105800	415585880	15780	15780	15780	15780	0
608	20240731	105700	415585880	15780	15750	15780	15740	593
609	20240731	105600	406248000	15760	15780	15780	15760	290
610	20240731	105500	401673810	15790	15800	15800	15790	182
611	20240731	105400	398799730	15820	15820	15820	15820	0
612	20240731	105300	398799730	15820	15820	15820	15820	1
613	20240731	105200	398783910	15800	15820	15820	15800	195
614	20240731	105100	395700660	15820	15820	15820	15820	320
615	20240731	105000	390638260	15840	15840	15840	15840	26
616	20240731	104900	390226420	15810	15840	15840	15810	25
617	20240731	104800	389830730	15810	15810	15810	15810	3
618	20240731	104700	389783300	15810	15810	15810	15810	10
619	20240731	104600	389625200	15800	15800	15800	15800	3
620	20240731	104500	389577800	15800	15840	15840	15800	3
621	20240731	104400	389530360	15780	15780	15780	15780	0
622	20240731	104300	389530360	15780	15780	15780	15780	67
623	20240731	104200	388473100	15790	15820	15820	15790	824
624	20240731	104100	375454200	15810	15840	15840	15810	1503
625	20240731	104000	351684640	15840	15880	15880	15840	272
626	20240731	103900	347373440	15880	15880	15880	15880	456
627	20240731	103800	340132160	15880	15900	15900	15880	294
628	20240731	103700	335457840	15900	15930	15930	15900	204
629	20240731	103600	332212460	15930	15930	15930	15930	5
630	20240731	103500	332132810	15930	15990	16000	15930	118
631	20240731	103400	330252460	15940	15990	15990	15940	46
632	20240731	103300	329519170	15940	15970	15970	15940	93
633	20240731	103200	328036120	15990	15980	15990	15980	24
634	20240731	103100	327652550	15990	16000	16000	15990	24
635	20240731	103000	327268740	16000	16000	16020	16000	29
636	20240731	102900	326804560	16000	16000	16000	16000	9
637	20240731	102800	326660560	16000	16000	16000	16000	21
638	20240731	102700	326324560	16000	15960	16000	15950	189
639	20240731	102600	323309890	15950	15950	15950	15950	41
640	20240731	102500	322655940	15950	15950	15950	15950	212
641	20240731	102400	319274540	15950	16000	16000	15950	126
642	20240731	102300	317261110	16000	16010	16020	15990	546
643	20240731	102200	308525320	16020	16070	16070	16020	221
644	20240731	102100	304982810	16080	16120	16120	16080	90
645	20240731	102000	303534550	16120	16140	16140	16120	75
646	20240731	101900	302325440	16140	16140	16150	16140	13
647	20240731	101800	302115570	16140	16160	16160	16140	154
648	20240731	101700	299628290	16160	16150	16160	16150	357
649	20240731	101600	293862170	16150	16150	16150	16150	67
650	20240731	101500	292780120	16110	16140	16150	16100	72
651	20240731	101400	291620290	16140	16140	16140	16130	63
652	20240731	101300	290603910	16130	16130	16140	16130	59
653	20240731	101200	289652230	16130	16110	16130	16110	66
654	20240731	101100	288588470	16110	16100	16130	16100	334
655	20240731	101000	283208110	16120	16110	16120	16090	116
656	20240731	100900	281338550	16120	16110	16120	16110	64
657	20240731	100800	280307490	16110	16120	16120	16110	17
658	20240731	100700	280033540	16120	16120	16120	16120	141
659	20240731	100600	277760620	16120	16120	16120	16120	17
660	20240731	100500	277486580	16120	16120	16120	16120	11
661	20240731	100400	277309260	16120	16100	16120	16100	14
662	20240731	100300	277083820	16120	16130	16130	16110	150
663	20240731	100200	274664810	16130	16100	16130	16100	29
664	20240731	100100	274197560	16110	16110	16110	16110	252
665	20240731	100000	270137840	16110	16100	16110	16060	17
666	20240731	095900	269864640	16100	16070	16100	16070	48
667	20240731	095800	269093030	16070	15990	16070	15990	2394
668	20240731	095700	230788870	15930	15900	15970	15900	3637
669	20240731	095600	172826410	15900	15890	15900	15850	571
670	20240731	095500	163768650	15900	15890	15900	15890	28
671	20240731	095400	163323610	15890	15900	15900	15890	26
672	20240731	095300	162910310	15890	15900	15900	15890	21
673	20240731	095200	162576490	15900	15900	15910	15900	472
674	20240731	095100	155069340	15900	15900	15910	15900	136
675	20240731	095000	152906910	15900	15900	15910	15900	467
676	20240731	094900	145481600	15900	15900	15900	15900	525
677	20240731	094800	137134100	15900	15900	15910	15900	69
678	20240731	094700	136036500	15880	15910	15910	15880	123
679	20240731	094600	134081090	15910	15930	15930	15910	32
680	20240731	094500	133571690	15930	15930	15930	15930	25
681	20240731	094400	133173440	15930	15930	15930	15930	0
682	20240731	094300	133173440	15930	15930	15930	15930	25
683	20240731	094200	132775190	15930	15840	15930	15840	7
684	20240731	094100	132663860	15830	15830	15830	15830	1
685	20240731	094000	132648030	15820	15920	15930	15810	607
686	20240731	093900	123031600	15930	15950	15950	15930	22
687	20240731	093800	122680980	15950	15950	15950	15930	35
688	20240731	093700	122123110	15950	15970	15970	15900	58
689	20240731	093600	121198190	15900	15880	15920	15880	540
690	20240731	093500	112612270	15880	15890	15890	15880	235
691	20240731	093400	108879950	15900	15900	15900	15900	61
692	20240731	093300	107910050	15900	15890	15900	15890	146
693	20240731	093200	105588840	15890	15890	15890	15880	132
694	20240731	093100	103492630	15890	15890	15890	15890	38
695	20240731	093000	102888810	15890	15920	15920	15890	34
696	20240731	092900	102348220	15920	15910	15920	15900	156
697	20240731	092800	99866860	15920	15920	15920	15920	259
698	20240731	092700	95743580	15920	15990	15990	15920	176
699	20240731	092600	92930230	15990	15980	15990	15980	79
700	20240731	092500	91667050	15990	15950	15990	15950	18
701	20240731	092400	91379750	15990	15910	15990	15900	273
702	20240731	092300	87034880	15900	15980	15980	15900	353
703	20240731	092200	81406110	15990	15990	15990	15990	131
704	20240731	092100	79311420	15990	15950	15990	15950	102
705	20240731	092000	77684400	15950	15950	15950	15950	82
706	20240731	091900	76376500	15950	15950	15950	15940	10
707	20240731	091800	76217040	15950	15990	15990	15950	128
708	20240731	091700	74170530	15900	15900	15900	15900	19
709	20240731	091600	73868430	15900	15900	15900	15900	62
710	20240731	091500	72882630	15900	15960	15960	15900	167
711	20240731	091400	70226790	15990	15880	15990	15880	480
712	20240731	091300	62584590	15880	15900	15950	15880	264
713	20240731	091200	58386960	15900	15900	15900	15880	276
714	20240731	091100	53998860	15900	15900	15900	15900	30
715	20240731	091000	53521860	15900	15910	15910	15880	229
716	20240731	090900	49879270	15910	15970	15970	15910	43
717	20240731	090800	49194340	15980	16010	16010	15970	457
718	20240731	090700	41886070	16000	16070	16070	16000	418
719	20240731	090600	35186530	16080	16150	16150	16080	310
720	20240731	090500	30198000	16170	16100	16170	16100	216
721	20240731	090400	26720320	16100	16170	16170	16100	33
722	20240731	090300	26188250	16090	16090	16090	16090	97
723	20240731	090200	24627520	16170	16170	16170	16170	1
724	20240731	090100	24611350	16080	16110	16110	16080	1258
725	20240731	090000	4347600	16110	16110	16110	16050	269