KissMeData/001430/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	183400	959198980	18940	18940	18940	18940	1467
3	20240731	183300	959198980	18940	18940	18940	18940	0
4	20240731	183200	959198980	18940	18940	18940	18940	0
5	20240731	183100	959198980	18940	18940	18940	18940	0
6	20240731	183000	959198980	18940	18940	18940	18940	0
7	20240731	182900	959198980	18940	18940	18940	18940	0
8	20240731	182800	959198980	18940	18940	18940	18940	0
9	20240731	182700	959198980	18940	18940	18940	18940	0
10	20240731	182600	959198980	18940	18940	18940	18940	0
11	20240731	182500	959198980	18940	18940	18940	18940	0
12	20240731	182400	959198980	18940	18940	18940	18940	0
13	20240731	182300	959198980	18940	18940	18940	18940	0
14	20240731	182200	959198980	18940	18940	18940	18940	0
15	20240731	182100	959198980	18940	18940	18940	18940	0
16	20240731	182000	959198980	18940	18940	18940	18940	0
17	20240731	181900	959198980	18940	18940	18940	18940	0
18	20240731	181800	959198980	18940	18940	18940	18940	0
19	20240731	181700	959198980	18940	18940	18940	18940	0
20	20240731	181600	959198980	18940	18940	18940	18940	0
21	20240731	181500	959198980	18940	18940	18940	18940	0
22	20240731	181400	959198980	18940	18940	18940	18940	0
23	20240731	181300	959198980	18940	18940	18940	18940	0
24	20240731	181200	959198980	18940	18940	18940	18940	0
25	20240731	181100	959198980	18940	18940	18940	18940	0
26	20240731	181000	959198980	18940	18940	18940	18940	0
27	20240731	180900	959198980	18940	18940	18940	18940	0
28	20240731	180800	959198980	18940	18940	18940	18940	0
29	20240731	180700	959198980	18940	18940	18940	18940	0
30	20240731	180600	959198980	18940	18940	18940	18940	0
31	20240731	180500	959198980	18940	18940	18940	18940	0
32	20240731	180400	959198980	18940	18940	18940	18940	1467
33	20240731	180300	959198980	18940	18940	18940	18940	0
34	20240731	180200	959198980	18940	18940	18940	18940	0
35	20240731	180100	959198980	18940	18940	18940	18940	0
36	20240731	180000	959198980	18940	18940	18940	18940	0
37	20240731	175900	959198980	18940	18940	18940	18940	0
38	20240731	175800	959198980	18940	18940	18940	18940	0
39	20240731	175700	959198980	18940	18940	18940	18940	0
40	20240731	175600	959198980	18940	18940	18940	18940	0
41	20240731	175500	959198980	18940	18940	18940	18940	0
42	20240731	175400	959198980	18940	18940	18940	18940	0
43	20240731	175300	959198980	18940	18940	18940	18940	0
44	20240731	175200	959198980	18940	18940	18940	18940	0
45	20240731	175100	959198980	18940	18940	18940	18940	0
46	20240731	175000	959198980	18940	18940	18940	18940	0
47	20240731	174900	959198980	18940	18940	18940	18940	0
48	20240731	174800	959198980	18940	18940	18940	18940	0
49	20240731	174700	959198980	18940	18940	18940	18940	0
50	20240731	174600	959198980	18940	18940	18940	18940	0
51	20240731	174500	959198980	18940	18940	18940	18940	0
52	20240731	174400	959198980	18940	18940	18940	18940	0
53	20240731	174300	959198980	18940	18940	18940	18940	0
54	20240731	174200	959198980	18940	18940	18940	18940	0
55	20240731	174100	959198980	18940	18940	18940	18940	0
56	20240731	174000	959198980	18940	18940	18940	18940	0
57	20240731	173900	959198980	18940	18940	18940	18940	0
58	20240731	173800	959198980	18940	18940	18940	18940	0
59	20240731	173700	959198980	18940	18940	18940	18940	0
60	20240731	173600	959198980	18940	18940	18940	18940	0
61	20240731	173500	959198980	18940	18940	18940	18940	0
62	20240731	173400	959198980	18940	18940	18940	18940	1467
63	20240731	173300	959198980	18940	18940	18940	18940	0
64	20240731	173200	959198980	18940	18940	18940	18940	0
65	20240731	173100	959198980	18940	18940	18940	18940	0
66	20240731	173000	959198980	18940	18940	18940	18940	0
67	20240731	172900	959198980	18940	18940	18940	18940	0
68	20240731	172800	959198980	18940	18940	18940	18940	0
69	20240731	172700	959198980	18940	18940	18940	18940	0
70	20240731	172600	959198980	18940	18940	18940	18940	0
71	20240731	172500	959198980	18940	18940	18940	18940	0
72	20240731	172400	959198980	18940	18940	18940	18940	0
73	20240731	172300	959198980	18940	18940	18940	18940	0
74	20240731	172200	959198980	18940	18940	18940	18940	0
75	20240731	172100	959198980	18940	18940	18940	18940	0
76	20240731	172000	959198980	18940	18940	18940	18940	0
77	20240731	171900	959198980	18940	18940	18940	18940	0
78	20240731	171800	959198980	18940	18940	18940	18940	0
79	20240731	171700	959198980	18940	18940	18940	18940	0
80	20240731	171600	959198980	18940	18940	18940	18940	0
81	20240731	171500	959198980	18940	18940	18940	18940	0
82	20240731	171400	959198980	18940	18940	18940	18940	0
83	20240731	171300	959198980	18940	18940	18940	18940	0
84	20240731	171200	959198980	18940	18940	18940	18940	0
85	20240731	171100	959198980	18940	18940	18940	18940	0
86	20240731	171000	959198980	18940	18940	18940	18940	0
87	20240731	170900	959198980	18940	18940	18940	18940	0
88	20240731	170800	959198980	18940	18940	18940	18940	0
89	20240731	170700	959198980	18940	18940	18940	18940	0
90	20240731	170600	959198980	18940	18940	18940	18940	0
91	20240731	170500	959198980	18940	18940	18940	18940	0
92	20240731	170400	959198980	18940	18940	18940	18940	1467
93	20240731	170300	959198980	18940	18940	18940	18940	0
94	20240731	170200	959198980	18940	18940	18940	18940	0
95	20240731	170100	959198980	18940	18940	18940	18940	0
96	20240731	170000	959198980	18940	18940	18940	18940	0
97	20240731	165900	959198980	18940	18940	18940	18940	0
98	20240731	165800	959198980	18940	18940	18940	18940	0
99	20240731	165700	959198980	18940	18940	18940	18940	0
100	20240731	165600	959198980	18940	18940	18940	18940	0
101	20240731	165500	959198980	18940	18940	18940	18940	0
102	20240731	165400	959198980	18940	18940	18940	18940	0
103	20240731	165300	959198980	18940	18940	18940	18940	0
104	20240731	165200	959198980	18940	18940	18940	18940	0
105	20240731	165100	959198980	18940	18940	18940	18940	0
106	20240731	165000	959198980	18940	18940	18940	18940	0
107	20240731	164900	959198980	18940	18940	18940	18940	0
108	20240731	164800	959198980	18940	18940	18940	18940	0
109	20240731	164700	959198980	18940	18940	18940	18940	0
110	20240731	164600	959198980	18940	18940	18940	18940	0
111	20240731	164500	959198980	18940	18940	18940	18940	0
112	20240731	164400	959198980	18940	18940	18940	18940	0
113	20240731	164300	959198980	18940	18940	18940	18940	0
114	20240731	164200	959198980	18940	18940	18940	18940	0
115	20240731	164100	959198980	18940	18940	18940	18940	0
116	20240731	164000	959198980	18940	18940	18940	18940	0
117	20240731	163900	959198980	18940	18940	18940	18940	0
118	20240731	163800	959198980	18940	18940	18940	18940	0
119	20240731	163700	959198980	18940	18940	18940	18940	0
120	20240731	163600	959198980	18940	18940	18940	18940	0
121	20240731	163500	959198980	18940	18940	18940	18940	0
122	20240731	163400	959198980	18940	18940	18940	18940	1467
123	20240731	163300	959198980	18940	18940	18940	18940	0
124	20240731	163200	959198980	18940	18940	18940	18940	0
125	20240731	163100	959198980	18940	18940	18940	18940	0
126	20240731	163000	959198980	18940	18940	18940	18940	0
127	20240731	162900	959198980	18940	18940	18940	18940	0
128	20240731	162800	959198980	18940	18940	18940	18940	0
129	20240731	162700	959198980	18940	18940	18940	18940	0
130	20240731	162600	959198980	18940	18940	18940	18940	0
131	20240731	162500	959198980	18940	18940	18940	18940	0
132	20240731	162400	959198980	18940	18940	18940	18940	0
133	20240731	162300	959198980	18940	18940	18940	18940	0
134	20240731	162200	959198980	18940	18940	18940	18940	0
135	20240731	162100	959198980	18940	18940	18940	18940	0
136	20240731	162000	959198980	18940	18940	18940	18940	0
137	20240731	161900	959198980	18940	18940	18940	18940	0
138	20240731	161800	959198980	18940	18940	18940	18940	0
139	20240731	161700	959198980	18940	18940	18940	18940	0
140	20240731	161600	959198980	18940	18940	18940	18940	0
141	20240731	161500	959198980	18940	18940	18940	18940	0
142	20240731	161400	959198980	18940	18940	18940	18940	0
143	20240731	161300	959198980	18940	18940	18940	18940	0
144	20240731	161200	959198980	18940	18940	18940	18940	0
145	20240731	161100	959198980	18940	18940	18940	18940	0
146	20240731	161000	959198980	18940	18940	18940	18940	0
147	20240731	160900	959198980	18940	18940	18940	18940	0
148	20240731	160800	959198980	18940	18940	18940	18940	0
149	20240731	160700	959198980	18940	18940	18940	18940	0
150	20240731	160600	959198980	18940	18940	18940	18940	0
151	20240731	160500	959198980	18940	18940	18940	18940	0
152	20240731	160400	959198980	18940	18940	18940	18940	1467
153	20240731	160300	959198980	18940	18940	18940	18940	0
154	20240731	160200	959198980	18940	18940	18940	18940	0
155	20240731	160100	959198980	18940	18940	18940	18940	0
156	20240731	160000	959198980	18940	18940	18940	18940	0
157	20240731	155900	959198980	18940	18940	18940	18940	0
158	20240731	155800	959198980	18940	18940	18940	18940	0
159	20240731	155700	959198980	18940	18940	18940	18940	0
160	20240731	155600	959198980	18940	18940	18940	18940	0
161	20240731	155500	959198980	18940	18940	18940	18940	0
162	20240731	155400	959198980	18940	18940	18940	18940	0
163	20240731	155300	959198980	18940	18940	18940	18940	0
164	20240731	155200	959198980	18940	18940	18940	18940	0
165	20240731	155100	959198980	18940	18940	18940	18940	0
166	20240731	155000	959198980	18940	18940	18940	18940	0
167	20240731	154900	959198980	18940	18940	18940	18940	0
168	20240731	154800	959198980	18940	18940	18940	18940	0
169	20240731	154700	959198980	18940	18940	18940	18940	0
170	20240731	154600	959198980	18940	18940	18940	18940	0
171	20240731	154500	959198980	18940	18940	18940	18940	0
172	20240731	154400	959198980	18940	18940	18940	18940	0
173	20240731	154300	959198980	18940	18940	18940	18940	0
174	20240731	154200	959198980	18940	18940	18940	18940	0
175	20240731	154100	959198980	18940	18940	18940	18940	0
176	20240731	154000	959198980	18940	18940	18940	18940	0
177	20240731	153900	959198980	18940	18940	18940	18940	0
178	20240731	153800	959198980	18940	18940	18940	18940	0
179	20240731	153700	959198980	18940	18940	18940	18940	0
180	20240731	153600	959198980	18940	18940	18940	18940	0
181	20240731	153500	959198980	18940	18940	18940	18940	0
182	20240731	153400	959198980	18940	18940	18940	18940	1467
183	20240731	153300	959198980	18940	18940	18940	18940	0
184	20240731	153200	959198980	18940	18940	18940	18940	0
185	20240731	153100	959198980	18940	18940	18940	18940	0
186	20240731	153000	959198980	18940	18940	18940	18940	1467
187	20240731	152900	931414000	18940	18940	18940	18940	0
188	20240731	152800	931414000	18940	18940	18940	18940	0
189	20240731	152700	931414000	18940	18940	18940	18940	0
190	20240731	152600	931414000	18940	18940	18940	18940	0
191	20240731	152500	931414000	18940	18940	18940	18940	0
192	20240731	152400	931414000	18940	18940	18940	18940	0
193	20240731	152300	931414000	18940	18940	18940	18940	0
194	20240731	152200	931414000	18940	18940	18940	18940	0
195	20240731	152100	931414000	18940	18940	18940	18940	0
196	20240731	152000	931414000	18940	18940	18940	18940	0
197	20240731	151900	931414000	18940	18880	18940	18870	393
198	20240731	151800	923994520	18890	18940	18940	18890	187
199	20240731	151700	920455120	18930	18940	18940	18930	41
200	20240731	151600	919678760	18940	18910	18940	18910	190
201	20240731	151500	916081980	18910	18930	18940	18910	147
202	20240731	151400	913299290	18930	18890	18940	18890	426
203	20240731	151300	905238310	18900	18900	18900	18860	112
204	20240731	151200	903123250	18900	18910	18910	18900	97
205	20240731	151100	901289170	18920	18920	18920	18920	122
206	20240731	151000	898980930	18930	18930	18930	18920	232
207	20240731	150900	894591220	18930	18930	18930	18920	92
208	20240731	150800	892850270	18930	18920	18930	18920	67
209	20240731	150700	891582470	18920	18920	18930	18920	65
210	20240731	150600	890352210	18930	18930	18930	18920	85
211	20240731	150500	888743580	18920	18920	18930	18920	48
212	20240731	150400	887835300	18930	18930	18930	18920	65
213	20240731	150300	886605080	18920	18910	18920	18910	229
214	20240731	150200	882273440	18910	18880	18910	18870	660
215	20240731	150100	869807600	18880	18870	18880	18860	82
216	20240731	150000	868260630	18860	18860	18870	18860	127
217	20240731	145900	865865340	18860	18860	18870	18860	101
218	20240731	145800	863960340	18860	18850	18860	18850	156
219	20240731	145700	861019180	18850	18860	18870	18850	116
220	20240731	145600	858831450	18860	18870	18880	18860	90
221	20240731	145500	857133220	18870	18880	18880	18870	108
222	20240731	145400	855095200	18880	18870	18880	18870	107
223	20240731	145300	853075800	18860	18840	18860	18840	267
224	20240731	145200	848042880	18820	18840	18840	18820	355
225	20240731	145100	841356330	18830	18840	18840	18830	139
226	20240731	145000	838738720	18840	18840	18850	18830	138
227	20240731	144900	836139040	18840	18830	18840	18830	130
228	20240731	144800	833690380	18840	18840	18840	18830	139
229	20240731	144700	831072260	18840	18840	18840	18830	80
230	20240731	144600	829565590	18840	18820	18840	18820	205
231	20240731	144500	825704860	18820	18830	18830	18820	63
232	20240731	144400	824519100	18820	18840	18840	18820	60
233	20240731	144300	823389500	18830	18840	18840	18830	43
234	20240731	144200	822579790	18820	18860	18860	18820	29
235	20240731	144100	822033710	18860	18870	18870	18820	51
236	20240731	144000	821072340	18870	18890	18890	18870	55
237	20240731	143900	820033840	18880	18880	18890	18880	140
238	20240731	143800	817390290	18890	18860	18890	18860	164
239	20240731	143700	814295990	18870	18870	18870	18870	23
240	20240731	143600	813861980	18870	18820	18870	18820	1155
241	20240731	143500	792102460	18820	18820	18820	18810	60
242	20240731	143400	790973780	18820	18810	18820	18810	79
243	20240731	143300	789487630	18820	18830	18830	18820	4
244	20240731	143200	789412320	18750	18790	18830	18750	2672
245	20240731	143100	739236930	18790	18790	18790	18780	79
246	20240731	143000	737753050	18770	18780	18790	18770	410
247	20240731	142900	730053390	18780	18800	18800	18780	104
248	20240731	142800	728099580	18780	18820	18820	18770	177
249	20240731	142700	724774560	18800	18810	18820	18800	101
250	20240731	142600	722874690	18820	18810	18820	18810	81
251	20240731	142500	721350880	18810	18810	18810	18800	163
252	20240731	142400	718285560	18810	18800	18810	18790	15
253	20240731	142300	718003560	18820	18820	18830	18760	2633
254	20240731	142200	668556680	18830	18840	18840	18760	38
255	20240731	142100	667843130	18750	18840	18850	18750	2936
256	20240731	142000	612661260	18840	18850	18850	18840	59
257	20240731	141900	611549670	18840	18840	18850	18840	96
258	20240731	141800	609740870	18840	18830	18840	18830	252
259	20240731	141700	604994380	18830	18840	18840	18830	236
260	20240731	141600	600548660	18850	18850	18850	18840	81
261	20240731	141500	599022530	18850	18850	18850	18840	84
262	20240731	141400	597439790	18850	18860	18860	18850	21
263	20240731	141300	597043800	18850	18850	18860	18850	79
264	20240731	141200	595554600	18860	18870	18870	18860	35
265	20240731	141100	594894460	18870	18880	18880	18870	14
266	20240731	141000	594630200	18880	18880	18880	18870	66
267	20240731	140900	593384640	18880	18890	18890	18880	34
268	20240731	140800	592742560	18890	18870	18900	18870	90
269	20240731	140700	591043780	18850	18840	18850	18840	73
270	20240731	140600	589668250	18850	18850	18880	18850	549
271	20240731	140500	579312680	18860	18860	18860	18850	74
272	20240731	140400	577917560	18860	18860	18860	18850	179
273	20240731	140300	574543220	18860	18860	18860	18850	62
274	20240731	140200	573374450	18860	18860	18860	18850	69
275	20240731	140100	572073630	18860	18860	18860	18850	84
276	20240731	140000	570489920	18860	18860	18860	18860	45
277	20240731	135900	569641220	18860	18870	18870	18850	93
278	20240731	135800	567887140	18860	18870	18870	18860	130
279	20240731	135700	565434590	18870	18870	18880	18870	25
280	20240731	135600	564962780	18870	18870	18870	18860	418
281	20240731	135500	557075650	18880	18870	18880	18870	66
282	20240731	135400	555830090	18880	18890	18890	18870	217
283	20240731	135300	551732960	18890	18900	18900	18890	46
284	20240731	135200	550863970	18900	18890	18900	18890	67
285	20240731	135100	549598200	18900	18900	18900	18890	220
286	20240731	135000	545440720	18900	18900	18910	18900	155
287	20240731	134900	542511040	18910	18910	18910	18900	61
288	20240731	134800	541358060	18910	18910	18910	18900	72
289	20240731	134700	539997060	18910	18910	18910	18900	49
290	20240731	134600	539070480	18900	18910	18910	18900	121
291	20240731	134500	536782890	18920	18910	18920	18910	69
292	20240731	134400	535477960	18920	18920	18920	18910	62
293	20240731	134300	534305440	18920	18920	18920	18910	71
294	20240731	134200	532962650	18920	18910	18920	18910	87
295	20240731	134100	531317290	18910	18920	18920	18910	41
296	20240731	134000	530541940	18910	18910	18910	18910	57
297	20240731	133900	529464070	18910	18900	18910	18900	57
298	20240731	133800	528386720	18910	18900	18910	18900	126
299	20240731	133700	526005110	18890	18910	18910	18890	183
300	20240731	133600	522546220	18910	18910	18920	18910	8
301	20240731	133500	522394930	18910	18940	18940	18910	479
302	20240731	133400	513333660	18920	18940	18940	18920	253
303	20240731	133300	508545290	18940	18940	18940	18930	95
304	20240731	133200	506746520	18940	18940	18940	18930	65
305	20240731	133100	505515950	18940	18940	18940	18930	252
306	20240731	133000	500745520	18940	18950	18950	18940	225
307	20240731	132900	496483790	18950	18950	18950	18940	268
308	20240731	132800	491405870	18950	18950	18950	18930	121
309	20240731	132700	489114930	18950	18940	18950	18940	145
310	20240731	132600	486367230	18940	18930	18940	18930	109
311	20240731	132500	484303660	18930	18930	18930	18920	380
312	20240731	132400	477112910	18930	18930	18930	18930	9
313	20240731	132300	476942540	18930	18930	18930	18920	48
314	20240731	132200	476033920	18930	18930	18930	18920	68
315	20240731	132100	474746880	18930	18930	18930	18920	124
316	20240731	132000	472399570	18930	18930	18930	18920	123
317	20240731	131900	470072180	18930	18930	18940	18930	61
318	20240731	131800	468917390	18940	18940	18940	18940	14
319	20240731	131700	468652230	18940	18940	18950	18940	43
320	20240731	131600	467837780	18940	18930	18940	18920	142
321	20240731	131500	465149440	18930	18930	18930	18930	18
322	20240731	131400	464808700	18930	18930	18930	18920	8
323	20240731	131300	464657270	18930	18930	18930	18930	27
324	20240731	131200	464146160	18930	18920	18930	18920	137
325	20240731	131100	461554030	18930	18930	18930	18920	16
326	20240731	131000	461251160	18930	18920	18930	18920	35
327	20240731	130900	460588710	18930	18930	18930	18920	7
328	20240731	130800	460456210	18930	18910	18930	18910	48
329	20240731	130700	459548400	18920	18920	18920	18920	8
330	20240731	130600	459397040	18930	18910	18930	18910	20
331	20240731	130500	459018800	18900	18950	18950	18900	66
332	20240731	130400	457770880	18950	18950	18950	18900	1825
333	20240731	130300	423246490	18950	18950	18950	18940	57
334	20240731	130200	422166700	18950	18960	18960	18950	13
335	20240731	130100	421920310	18950	18960	18960	18950	319
336	20240731	130000	415873150	18960	19000	19000	18960	617
337	20240731	125900	404165890	19000	19000	19000	19000	20
338	20240731	125800	403785890	19000	19000	19000	19000	16
339	20240731	125700	403481890	19000	19000	19000	18990	5
340	20240731	125600	403386900	19000	18990	19000	18990	45
341	20240731	125500	402532130	18980	18990	18990	18980	14
342	20240731	125400	402266280	18990	19000	19000	18990	46
343	20240731	125300	401392700	19000	19010	19010	19000	103
344	20240731	125200	399435560	19000	19010	19010	19000	22
345	20240731	125100	399017350	19010	19010	19010	19010	20
346	20240731	125000	398637150	19010	19010	19010	19000	6
347	20240731	124900	398523100	19010	19010	19010	19010	27
348	20240731	124800	398009830	19010	19010	19010	19000	25
349	20240731	124700	397534590	19010	19000	19010	19000	38
350	20240731	124600	396812570	19010	19010	19010	19010	26
351	20240731	124500	396318310	19000	19010	19010	19000	96
352	20240731	124400	394493770	19010	18990	19010	18990	26
353	20240731	124300	393999920	18990	19010	19010	18970	100
354	20240731	124200	392100640	19010	19010	19010	19000	12
355	20240731	124100	391872530	19010	19010	19010	19000	71
356	20240731	124000	390522830	19010	19010	19010	19010	1
357	20240731	123900	390503820	18990	18990	18990	18980	102
358	20240731	123800	388567690	18980	19000	19000	18980	44
359	20240731	123700	387732060	18990	19000	19000	18990	16
360	20240731	123600	387428070	19000	19000	19000	18990	26
361	20240731	123500	386934080	18990	19000	19000	18990	41
362	20240731	123400	386155450	19000	18990	19000	18990	23
363	20240731	123300	385718480	19000	19010	19010	19000	58
364	20240731	123200	384616460	19010	19010	19010	19010	24
365	20240731	123100	384160220	19000	19010	19010	19000	16
366	20240731	123000	383856070	19010	19010	19010	19010	1
367	20240731	122900	383837060	19010	19010	19020	19010	95
368	20240731	122800	382030960	19020	19010	19020	19010	7
369	20240731	122700	381897850	19010	19010	19020	19000	20
370	20240731	122600	381517630	19010	19010	19020	19010	251
371	20240731	122500	376746000	19010	18980	19010	18980	358
372	20240731	122400	369947630	18970	18950	18970	18950	246
373	20240731	122300	365283860	18940	18940	18940	18940	0
374	20240731	122200	365283860	18940	18930	18940	18930	127
375	20240731	122100	362878490	18940	18940	18940	18940	3
376	20240731	122000	362821670	18940	18940	18940	18940	1
377	20240731	121900	362802730	18930	18930	18930	18930	31
378	20240731	121800	362215900	18930	18930	18930	18930	0
379	20240731	121700	362215900	18930	18930	18930	18930	1
380	20240731	121600	362196970	18930	18930	18930	18930	6
381	20240731	121500	362083390	18930	18930	18930	18930	0
382	20240731	121400	362083390	18930	18930	18930	18930	0
383	20240731	121300	362083390	18930	18930	18930	18930	58
384	20240731	121200	360985450	18920	18910	18920	18910	601
385	20240731	121100	349614540	18920	18920	18920	18920	5
386	20240731	121000	349519940	18910	18910	18910	18910	11
387	20240731	120900	349311930	18910	18910	18910	18910	0
388	20240731	120800	349311930	18910	18910	18910	18910	1
389	20240731	120700	349293020	18920	18920	18920	18920	5
390	20240731	120600	349198420	18910	18910	18910	18910	0
391	20240731	120500	349198420	18910	18920	18920	18910	4
392	20240731	120400	349122750	18910	18910	18910	18910	0
393	20240731	120300	349122750	18910	18910	18910	18910	1
394	20240731	120200	349103840	18910	18900	18910	18900	195
395	20240731	120100	345418230	18910	18910	18910	18910	411
396	20240731	120000	337646220	18910	18910	18910	18910	0
397	20240731	115900	337646220	18910	18910	18910	18910	10
398	20240731	115800	337457120	18910	18910	18910	18910	0
399	20240731	115700	337457120	18910	18900	18910	18900	2
400	20240731	115600	337419310	18910	18910	18910	18910	117
401	20240731	115500	335206840	18920	18910	18920	18910	6
402	20240731	115400	335093330	18910	18910	18910	18910	1
403	20240731	115300	335074420	18920	18920	18920	18920	100
404	20240731	115200	333182420	18920	18920	18920	18920	136
405	20240731	115100	330609300	18920	18920	18920	18920	0
406	20240731	115000	330609300	18920	18920	18920	18920	19
407	20240731	114900	330249820	18920	18920	18920	18920	0
408	20240731	114800	330249820	18920	18920	18920	18920	0
409	20240731	114700	330249820	18920	18920	18920	18920	5
410	20240731	114600	330155220	18920	18920	18930	18920	172
411	20240731	114500	326900580	18920	18920	18920	18920	0
412	20240731	114400	326900580	18920	18920	18920	18920	17
413	20240731	114300	326578940	18920	18920	18920	18920	0
414	20240731	114200	326578940	18920	18920	18920	18920	0
415	20240731	114100	326578940	18920	18930	18930	18920	629
416	20240731	114000	314677550	18930	18930	18930	18930	0
417	20240731	113900	314677550	18930	18930	18930	18930	0
418	20240731	113800	314677550	18930	18930	18930	18930	0
419	20240731	113700	314677550	18930	18930	18930	18930	0
420	20240731	113600	314677550	18930	18930	18930	18930	0
421	20240731	113500	314677550	18930	18930	18930	18930	0
422	20240731	113400	314677550	18930	18930	18930	18930	0
423	20240731	113300	314677550	18930	18930	18930	18930	0
424	20240731	113200	314677550	18930	18930	18930	18930	0
425	20240731	113100	314677550	18930	18930	18930	18930	0
426	20240731	113000	314677550	18930	18930	18930	18930	0
427	20240731	112900	314677550	18930	18930	18930	18930	0
428	20240731	112800	314677550	18930	18930	18930	18930	0
429	20240731	112700	314677550	18930	18930	18930	18930	0
430	20240731	112600	314677550	18930	18930	18930	18930	0
431	20240731	112500	314677550	18930	18930	18930	18930	0
432	20240731	112400	314677550	18930	18930	18930	18930	5
433	20240731	112300	314582900	18940	18940	18940	18940	9
434	20240731	112200	314412440	18940	18940	18940	18940	10
435	20240731	112100	314223040	18940	18940	18940	18940	0
436	20240731	112000	314223040	18940	18930	18940	18930	6
437	20240731	111900	314109410	18930	18930	18930	18930	415
438	20240731	111800	306253460	18940	18940	18940	18940	20
439	20240731	111700	305874660	18930	18930	18930	18930	1
440	20240731	111600	305855730	18930	18930	18930	18930	0
441	20240731	111500	305855730	18930	18930	18930	18930	81
442	20240731	111400	304322400	18930	18930	18930	18930	0
443	20240731	111300	304322400	18930	18930	18930	18930	1
444	20240731	111200	304303470	18920	18920	18920	18920	0
445	20240731	111100	304303470	18920	18920	18920	18920	41
446	20240731	111000	303527750	18920	18920	18920	18920	129
447	20240731	110900	301087070	18930	18930	18930	18930	93
448	20240731	110800	299326580	18930	18920	18930	18920	41
449	20240731	110700	298550850	18940	18940	18940	18940	0
450	20240731	110600	298550850	18940	18940	18940	18940	6
451	20240731	110500	298437210	18940	18940	18940	18940	34
452	20240731	110400	297793250	18940	18940	18940	18940	2
453	20240731	110300	297755370	18940	18940	18940	18940	1
454	20240731	110200	297736430	18930	18930	18930	18930	49
455	20240731	110100	296808860	18930	18940	18940	18930	90
456	20240731	110000	295105150	18930	18930	18930	18930	1
457	20240731	105900	295086220	18940	18940	18940	18940	5
458	20240731	105800	294991520	18940	18940	18940	18940	27
459	20240731	105700	294480140	18920	18940	18940	18920	665
460	20240731	105600	281895930	18940	18950	18950	18940	44
461	20240731	105500	281062540	18950	18950	18950	18950	2
462	20240731	105400	281024640	18940	18940	18940	18930	121
463	20240731	105300	278733800	18950	18950	18950	18950	0
464	20240731	105200	278733800	18950	18950	18950	18950	0
465	20240731	105100	278733800	18950	18940	18950	18940	90
466	20240731	105000	277029180	18950	18950	18950	18950	48
467	20240731	104900	276119580	18950	18950	18950	18950	1
468	20240731	104800	276100630	18940	18940	18950	18940	202
469	20240731	104700	272274700	18940	18940	18940	18940	3
470	20240731	104600	272217880	18930	18940	18940	18930	260
471	20240731	104500	267294080	18940	18930	18940	18930	458
472	20240731	104400	258619570	18940	18940	18940	18940	0
473	20240731	104300	258619570	18940	18940	18940	18940	2
474	20240731	104200	258581690	18940	18960	18960	18940	842
475	20240731	104100	242631140	18960	18960	18960	18960	0
476	20240731	104000	242631140	18960	18960	18960	18960	0
477	20240731	103900	242631140	18960	18960	18960	18960	0
478	20240731	103800	242631140	18960	18960	18960	18960	0
479	20240731	103700	242631140	18960	18960	18960	18960	0
480	20240731	103600	242631140	18960	18960	18960	18960	0
481	20240731	103500	242631140	18960	18960	18960	18960	0
482	20240731	103400	242631140	18960	18950	18960	18950	45
483	20240731	103300	241778380	18950	18950	18950	18950	0
484	20240731	103200	241778380	18950	18950	18950	18950	93
485	20240731	103100	240016030	18950	18950	18950	18950	0
486	20240731	103000	240016030	18950	18990	18990	18950	989
487	20240731	102900	221249150	18990	18990	18990	18990	0
488	20240731	102800	221249150	18990	19000	19000	18990	10
489	20240731	102700	221059160	19000	19000	19000	19000	0
490	20240731	102600	221059160	19000	19000	19000	19000	40
491	20240731	102500	220299160	19000	19000	19000	19000	1
492	20240731	102400	220280160	19000	19010	19010	19000	62
493	20240731	102300	219102060	19010	19010	19010	19010	0
494	20240731	102200	219102060	19010	19010	19010	19010	74
495	20240731	102100	217695320	19000	19000	19000	19000	49
496	20240731	102000	216764320	19000	19000	19000	19000	48
497	20240731	101900	215852320	19000	19000	19000	19000	47
498	20240731	101800	214959320	18990	18990	18990	18990	10
499	20240731	101700	214769420	18990	18990	18990	18990	50
500	20240731	101600	213819920	18990	18990	18990	18990	0
501	20240731	101500	213819920	18990	18990	18990	18990	24
502	20240731	101400	213364160	18990	19010	19010	18990	575
503	20240731	101300	202438810	19010	19010	19010	19010	0
504	20240731	101200	202438810	19010	19000	19010	19000	54
505	20240731	101100	201412430	19000	19000	19000	19000	4
506	20240731	101000	201336430	19000	19000	19000	19000	11
507	20240731	100900	201127430	19010	19010	19010	19010	29
508	20240731	100800	200576140	19010	19010	19010	19010	45
509	20240731	100700	199720690	19010	19010	19010	19010	18
510	20240731	100600	199378510	19000	19000	19000	19000	40
511	20240731	100500	198618510	19010	19010	19010	19010	27
512	20240731	100400	198105240	19010	19010	19010	19010	58
513	20240731	100300	197002660	19000	19000	19000	19000	88
514	20240731	100200	195330660	19000	19010	19010	19000	410
515	20240731	100100	187539450	19010	19000	19020	19000	33
516	20240731	100000	186912150	19000	19000	19010	18990	519
517	20240731	095900	177050950	19000	18990	19000	18990	9
518	20240731	095800	176880020	18990	18980	18990	18980	44
519	20240731	095700	176044520	18980	18980	18980	18980	8
520	20240731	095600	175892680	18980	18980	18980	18980	12
521	20240731	095500	175664920	18990	18990	18990	18990	32
522	20240731	095400	175057240	18990	18990	18990	18990	3
523	20240731	095300	175000270	18990	19000	19000	18990	38
524	20240731	095200	174278450	19000	19000	19000	18990	3
525	20240731	095100	174221460	18980	18980	18980	18980	333
526	20240731	095000	167901120	18970	18970	18970	18970	0
527	20240731	094900	167901120	18970	18970	18970	18970	2
528	20240731	094800	167863180	18970	18970	18970	18970	5
529	20240731	094700	167768330	18970	18960	18970	18960	178
530	20240731	094600	164392070	18960	18960	18960	18960	350
531	20240731	094500	157756070	18950	18950	18950	18950	206
532	20240731	094400	153852370	18950	18950	18950	18950	61
533	20240731	094300	152696420	18950	18950	18950	18950	37
534	20240731	094200	151995270	18950	18950	18950	18950	0
535	20240731	094100	151995270	18950	18950	18950	18950	61
536	20240731	094000	150839320	18950	18950	18950	18950	219
537	20240731	093900	146689270	18950	18950	18950	18950	10
538	20240731	093800	146499770	18950	18940	18950	18940	2
539	20240731	093700	146461880	18950	18940	18950	18940	135
540	20240731	093600	143903650	18940	18940	18940	18940	117
541	20240731	093500	141687670	18940	18940	18940	18940	58
542	20240731	093400	140589150	18930	18910	18930	18910	239
543	20240731	093300	136066110	18910	18880	18910	18880	176
544	20240731	093200	132740980	18880	18880	18880	18880	51
545	20240731	093100	131778100	18860	18870	18870	18860	46
546	20240731	093000	130910440	18880	18880	18880	18860	22
547	20240731	092900	130495440	18880	18880	18880	18880	1
548	20240731	092800	130476560	18870	18850	18870	18850	91
549	20240731	092700	128761110	18870	18850	18870	18850	354
550	20240731	092600	122086570	18840	18820	18840	18820	216
551	20240731	092500	118019410	18820	18800	18820	18800	42
552	20240731	092400	117229390	18810	18810	18810	18810	353
553	20240731	092300	110589460	18810	18810	18810	18810	51
554	20240731	092200	109630150	18800	18800	18810	18800	188
555	20240731	092100	106094250	18810	18810	18810	18800	52
556	20240731	092000	105116560	18800	18800	18800	18800	553
557	20240731	091900	94720160	18800	18800	18810	18800	852
558	20240731	091800	78702550	18810	18810	18810	18810	7
559	20240731	091700	78570880	18810	18810	18810	18810	2
560	20240731	091600	78533260	18810	18810	18810	18800	73
561	20240731	091500	77160140	18810	18810	18810	18810	60
562	20240731	091400	76031540	18810	18810	18820	18800	590
563	20240731	091300	64937770	18810	18820	18820	18810	194
564	20240731	091200	61288580	18810	18810	18810	18810	10
565	20240731	091100	61100480	18810	18800	18820	18800	217
566	20240731	091000	57020720	18830	18830	18830	18830	52
567	20240731	090900	56041560	18800	18810	18810	18800	447
568	20240731	090800	47635850	18810	18810	18810	18810	208
569	20240731	090700	43723370	18810	18810	18810	18800	188
570	20240731	090600	40187150	18810	18810	18810	18810	41
571	20240731	090500	39415940	18810	18810	18810	18810	111
572	20240731	090400	37328030	18810	18810	18810	18810	83
573	20240731	090300	35766800	18800	18790	18800	18790	48
574	20240731	090200	34864600	18790	18810	18810	18790	203
575	20240731	090100	31047260	18800	18810	18810	18800	94
576	20240731	090000	29279320	18810	18830	18830	18810	1555