KissMeData/032350/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	191300	1810268060	9700	9700	9700	9700	12441
3	20240731	191200	1810268060	9700	9700	9700	9700	0
4	20240731	191100	1810268060	9700	9700	9700	9700	0
5	20240731	191000	1810268060	9700	9700	9700	9700	0
6	20240731	190900	1810268060	9700	9700	9700	9700	0
7	20240731	190800	1810268060	9700	9700	9700	9700	0
8	20240731	190700	1810268060	9700	9700	9700	9700	0
9	20240731	190600	1810268060	9700	9700	9700	9700	0
10	20240731	190500	1810268060	9700	9700	9700	9700	0
11	20240731	190400	1810268060	9700	9700	9700	9700	0
12	20240731	190300	1810268060	9700	9700	9700	9700	0
13	20240731	190200	1810268060	9700	9700	9700	9700	0
14	20240731	190100	1810268060	9700	9700	9700	9700	0
15	20240731	190000	1810268060	9700	9700	9700	9700	0
16	20240731	185900	1810268060	9700	9700	9700	9700	0
17	20240731	185800	1810268060	9700	9700	9700	9700	0
18	20240731	185700	1810268060	9700	9700	9700	9700	0
19	20240731	185600	1810268060	9700	9700	9700	9700	0
20	20240731	185500	1810268060	9700	9700	9700	9700	0
21	20240731	185400	1810268060	9700	9700	9700	9700	0
22	20240731	185300	1810268060	9700	9700	9700	9700	0
23	20240731	185200	1810268060	9700	9700	9700	9700	0
24	20240731	185100	1810268060	9700	9700	9700	9700	0
25	20240731	185000	1810268060	9700	9700	9700	9700	0
26	20240731	184900	1810268060	9700	9700	9700	9700	0
27	20240731	184800	1810268060	9700	9700	9700	9700	0
28	20240731	184700	1810268060	9700	9700	9700	9700	0
29	20240731	184600	1810268060	9700	9700	9700	9700	0
30	20240731	184500	1810268060	9700	9700	9700	9700	0
31	20240731	184400	1810268060	9700	9700	9700	9700	0
32	20240731	184300	1810268060	9700	9700	9700	9700	12441
33	20240731	184200	1810268060	9700	9700	9700	9700	0
34	20240731	184100	1810268060	9700	9700	9700	9700	0
35	20240731	184000	1810268060	9700	9700	9700	9700	0
36	20240731	183900	1810268060	9700	9700	9700	9700	0
37	20240731	183800	1810268060	9700	9700	9700	9700	0
38	20240731	183700	1810268060	9700	9700	9700	9700	0
39	20240731	183600	1810268060	9700	9700	9700	9700	0
40	20240731	183500	1810268060	9700	9700	9700	9700	0
41	20240731	183400	1810268060	9700	9700	9700	9700	0
42	20240731	183300	1810268060	9700	9700	9700	9700	0
43	20240731	183200	1810268060	9700	9700	9700	9700	0
44	20240731	183100	1810268060	9700	9700	9700	9700	0
45	20240731	183000	1810268060	9700	9700	9700	9700	0
46	20240731	182900	1810268060	9700	9700	9700	9700	0
47	20240731	182800	1810268060	9700	9700	9700	9700	0
48	20240731	182700	1810268060	9700	9700	9700	9700	0
49	20240731	182600	1810268060	9700	9700	9700	9700	0
50	20240731	182500	1810268060	9700	9700	9700	9700	0
51	20240731	182400	1810268060	9700	9700	9700	9700	0
52	20240731	182300	1810268060	9700	9700	9700	9700	0
53	20240731	182200	1810268060	9700	9700	9700	9700	0
54	20240731	182100	1810268060	9700	9700	9700	9700	0
55	20240731	182000	1810268060	9700	9700	9700	9700	0
56	20240731	181900	1810268060	9700	9700	9700	9700	0
57	20240731	181800	1810268060	9700	9700	9700	9700	0
58	20240731	181700	1810268060	9700	9700	9700	9700	0
59	20240731	181600	1810268060	9700	9700	9700	9700	0
60	20240731	181500	1810268060	9700	9700	9700	9700	0
61	20240731	181400	1810268060	9700	9700	9700	9700	0
62	20240731	181300	1810268060	9700	9700	9700	9700	12441
63	20240731	181200	1810268060	9700	9700	9700	9700	0
64	20240731	181100	1810268060	9700	9700	9700	9700	0
65	20240731	181000	1810268060	9700	9700	9700	9700	0
66	20240731	180900	1810268060	9700	9700	9700	9700	0
67	20240731	180800	1810268060	9700	9700	9700	9700	0
68	20240731	180700	1810268060	9700	9700	9700	9700	0
69	20240731	180600	1810268060	9700	9700	9700	9700	0
70	20240731	180500	1810268060	9700	9700	9700	9700	0
71	20240731	180400	1810268060	9700	9700	9700	9700	0
72	20240731	180300	1810268060	9700	9700	9700	9700	0
73	20240731	180200	1810268060	9700	9700	9700	9700	0
74	20240731	180100	1810268060	9700	9700	9700	9700	0
75	20240731	180000	1810268060	9700	9700	9700	9700	0
76	20240731	175900	1810268060	9700	9700	9700	9700	0
77	20240731	175800	1810268060	9700	9700	9700	9700	0
78	20240731	175700	1810268060	9700	9700	9700	9700	0
79	20240731	175600	1810268060	9700	9700	9700	9700	0
80	20240731	175500	1810268060	9700	9700	9700	9700	0
81	20240731	175400	1810268060	9700	9700	9700	9700	0
82	20240731	175300	1810268060	9700	9700	9700	9700	0
83	20240731	175200	1810268060	9700	9700	9700	9700	0
84	20240731	175100	1810268060	9700	9700	9700	9700	0
85	20240731	175000	1810268060	9700	9700	9700	9700	0
86	20240731	174900	1810268060	9700	9700	9700	9700	0
87	20240731	174800	1810268060	9700	9700	9700	9700	0
88	20240731	174700	1810268060	9700	9700	9700	9700	0
89	20240731	174600	1810268060	9700	9700	9700	9700	0
90	20240731	174500	1810268060	9700	9700	9700	9700	0
91	20240731	174400	1810268060	9700	9700	9700	9700	0
92	20240731	174300	1810268060	9700	9700	9700	9700	12441
93	20240731	174200	1810268060	9700	9700	9700	9700	0
94	20240731	174100	1810268060	9700	9700	9700	9700	0
95	20240731	174000	1810268060	9700	9700	9700	9700	0
96	20240731	173900	1810268060	9700	9700	9700	9700	0
97	20240731	173800	1810268060	9700	9700	9700	9700	0
98	20240731	173700	1810268060	9700	9700	9700	9700	0
99	20240731	173600	1810268060	9700	9700	9700	9700	0
100	20240731	173500	1810268060	9700	9700	9700	9700	0
101	20240731	173400	1810268060	9700	9700	9700	9700	0
102	20240731	173300	1810268060	9700	9700	9700	9700	0
103	20240731	173200	1810268060	9700	9700	9700	9700	0
104	20240731	173100	1810268060	9700	9700	9700	9700	0
105	20240731	173000	1810268060	9700	9700	9700	9700	0
106	20240731	172900	1810268060	9700	9700	9700	9700	0
107	20240731	172800	1810268060	9700	9700	9700	9700	0
108	20240731	172700	1810268060	9700	9700	9700	9700	0
109	20240731	172600	1810268060	9700	9700	9700	9700	0
110	20240731	172500	1810268060	9700	9700	9700	9700	0
111	20240731	172400	1810268060	9700	9700	9700	9700	0
112	20240731	172300	1810268060	9700	9700	9700	9700	0
113	20240731	172200	1810268060	9700	9700	9700	9700	0
114	20240731	172100	1810268060	9700	9700	9700	9700	0
115	20240731	172000	1810268060	9700	9700	9700	9700	0
116	20240731	171900	1810268060	9700	9700	9700	9700	0
117	20240731	171800	1810268060	9700	9700	9700	9700	0
118	20240731	171700	1810268060	9700	9700	9700	9700	0
119	20240731	171600	1810268060	9700	9700	9700	9700	0
120	20240731	171500	1810268060	9700	9700	9700	9700	0
121	20240731	171400	1810268060	9700	9700	9700	9700	0
122	20240731	171300	1810268060	9700	9700	9700	9700	12441
123	20240731	171200	1810268060	9700	9700	9700	9700	0
124	20240731	171100	1810268060	9700	9700	9700	9700	0
125	20240731	171000	1810268060	9700	9700	9700	9700	0
126	20240731	170900	1810268060	9700	9700	9700	9700	0
127	20240731	170800	1810268060	9700	9700	9700	9700	0
128	20240731	170700	1810268060	9700	9700	9700	9700	0
129	20240731	170600	1810268060	9700	9700	9700	9700	0
130	20240731	170500	1810268060	9700	9700	9700	9700	0
131	20240731	170400	1810268060	9700	9700	9700	9700	0
132	20240731	170300	1810268060	9700	9700	9700	9700	0
133	20240731	170200	1810268060	9700	9700	9700	9700	0
134	20240731	170100	1810268060	9700	9700	9700	9700	0
135	20240731	170000	1810268060	9700	9700	9700	9700	0
136	20240731	165900	1810268060	9700	9700	9700	9700	0
137	20240731	165800	1810268060	9700	9700	9700	9700	0
138	20240731	165700	1810268060	9700	9700	9700	9700	0
139	20240731	165600	1810268060	9700	9700	9700	9700	0
140	20240731	165500	1810268060	9700	9700	9700	9700	0
141	20240731	165400	1810268060	9700	9700	9700	9700	0
142	20240731	165300	1810268060	9700	9700	9700	9700	0
143	20240731	165200	1810268060	9700	9700	9700	9700	0
144	20240731	165100	1810268060	9700	9700	9700	9700	0
145	20240731	165000	1810268060	9700	9700	9700	9700	0
146	20240731	164900	1810268060	9700	9700	9700	9700	0
147	20240731	164800	1810268060	9700	9700	9700	9700	0
148	20240731	164700	1810268060	9700	9700	9700	9700	0
149	20240731	164600	1810268060	9700	9700	9700	9700	0
150	20240731	164500	1810268060	9700	9700	9700	9700	0
151	20240731	164400	1810268060	9700	9700	9700	9700	0
152	20240731	164300	1810268060	9700	9700	9700	9700	12441
153	20240731	164200	1810268060	9700	9700	9700	9700	0
154	20240731	164100	1810268060	9700	9700	9700	9700	0
155	20240731	164000	1810268060	9700	9700	9700	9700	0
156	20240731	163900	1810268060	9700	9700	9700	9700	0
157	20240731	163800	1810268060	9700	9700	9700	9700	0
158	20240731	163700	1810268060	9700	9700	9700	9700	0
159	20240731	163600	1810268060	9700	9700	9700	9700	0
160	20240731	163500	1810268060	9700	9700	9700	9700	0
161	20240731	163400	1810268060	9700	9700	9700	9700	0
162	20240731	163300	1810268060	9700	9700	9700	9700	0
163	20240731	163200	1810268060	9700	9700	9700	9700	0
164	20240731	163100	1810268060	9700	9700	9700	9700	0
165	20240731	163000	1810268060	9700	9700	9700	9700	0
166	20240731	162900	1810268060	9700	9700	9700	9700	0
167	20240731	162800	1810268060	9700	9700	9700	9700	0
168	20240731	162700	1810268060	9700	9700	9700	9700	0
169	20240731	162600	1810268060	9700	9700	9700	9700	0
170	20240731	162500	1810268060	9700	9700	9700	9700	0
171	20240731	162400	1810268060	9700	9700	9700	9700	0
172	20240731	162300	1810268060	9700	9700	9700	9700	0
173	20240731	162200	1810268060	9700	9700	9700	9700	0
174	20240731	162100	1810268060	9700	9700	9700	9700	0
175	20240731	162000	1810268060	9700	9700	9700	9700	0
176	20240731	161900	1810268060	9700	9700	9700	9700	0
177	20240731	161800	1810268060	9700	9700	9700	9700	0
178	20240731	161700	1810268060	9700	9700	9700	9700	0
179	20240731	161600	1810268060	9700	9700	9700	9700	0
180	20240731	161500	1810268060	9700	9700	9700	9700	0
181	20240731	161400	1810268060	9700	9700	9700	9700	0
182	20240731	161300	1810268060	9700	9700	9700	9700	12441
183	20240731	161200	1810268060	9700	9700	9700	9700	0
184	20240731	161100	1810268060	9700	9700	9700	9700	0
185	20240731	161000	1810268060	9700	9700	9700	9700	0
186	20240731	160900	1810268060	9700	9700	9700	9700	0
187	20240731	160800	1810268060	9700	9700	9700	9700	0
188	20240731	160700	1810268060	9700	9700	9700	9700	0
189	20240731	160600	1810268060	9700	9700	9700	9700	0
190	20240731	160500	1810268060	9700	9700	9700	9700	0
191	20240731	160400	1810268060	9700	9700	9700	9700	0
192	20240731	160300	1810268060	9700	9700	9700	9700	0
193	20240731	160200	1810268060	9700	9700	9700	9700	0
194	20240731	160100	1810268060	9700	9700	9700	9700	0
195	20240731	160000	1810268060	9700	9700	9700	9700	0
196	20240731	155900	1810268060	9700	9700	9700	9700	0
197	20240731	155800	1810268060	9700	9700	9700	9700	0
198	20240731	155700	1810268060	9700	9700	9700	9700	0
199	20240731	155600	1810268060	9700	9700	9700	9700	0
200	20240731	155500	1810268060	9700	9700	9700	9700	0
201	20240731	155400	1810268060	9700	9700	9700	9700	0
202	20240731	155300	1810268060	9700	9700	9700	9700	0
203	20240731	155200	1810268060	9700	9700	9700	9700	0
204	20240731	155100	1810268060	9700	9700	9700	9700	0
205	20240731	155000	1810268060	9700	9700	9700	9700	0
206	20240731	154900	1810268060	9700	9700	9700	9700	0
207	20240731	154800	1810268060	9700	9700	9700	9700	0
208	20240731	154700	1810268060	9700	9700	9700	9700	0
209	20240731	154600	1810268060	9700	9700	9700	9700	0
210	20240731	154500	1810268060	9700	9700	9700	9700	0
211	20240731	154400	1810268060	9700	9700	9700	9700	0
212	20240731	154300	1810268060	9700	9700	9700	9700	12441
213	20240731	154200	1810268060	9700	9700	9700	9700	0
214	20240731	154100	1810268060	9700	9700	9700	9700	0
215	20240731	154000	1810268060	9700	9700	9700	9700	0
216	20240731	153900	1810268060	9700	9700	9700	9700	0
217	20240731	153800	1810268060	9700	9700	9700	9700	0
218	20240731	153700	1810268060	9700	9700	9700	9700	0
219	20240731	153600	1810268060	9700	9700	9700	9700	0
220	20240731	153500	1810268060	9700	9700	9700	9700	0
221	20240731	153400	1810268060	9700	9700	9700	9700	0
222	20240731	153300	1810268060	9700	9700	9700	9700	0
223	20240731	153200	1810268060	9700	9700	9700	9700	0
224	20240731	153100	1810268060	9700	9700	9700	9700	0
225	20240731	153000	1810268060	9700	9700	9700	9700	12441
226	20240731	152900	1689590360	9720	9720	9720	9720	0
227	20240731	152800	1689590360	9720	9720	9720	9720	0
228	20240731	152700	1689590360	9720	9720	9720	9720	0
229	20240731	152600	1689590360	9720	9720	9720	9720	0
230	20240731	152500	1689590360	9720	9720	9720	9720	0
231	20240731	152400	1689590360	9720	9720	9720	9720	0
232	20240731	152300	1689590360	9720	9720	9720	9720	0
233	20240731	152200	1689590360	9720	9720	9720	9720	0
234	20240731	152100	1689590360	9720	9720	9720	9720	0
235	20240731	152000	1689590360	9720	9720	9720	9720	0
236	20240731	151900	1689590360	9720	9730	9730	9710	135
237	20240731	151800	1688277840	9720	9710	9720	9710	338
238	20240731	151700	1684994220	9720	9720	9720	9720	977
239	20240731	151600	1675497780	9720	9720	9720	9720	96
240	20240731	151500	1674564660	9710	9730	9730	9710	414
241	20240731	151400	1670541900	9730	9730	9730	9730	60
242	20240731	151300	1669958100	9710	9720	9720	9710	251
243	20240731	151200	1667519400	9720	9710	9720	9710	192
244	20240731	151100	1665653600	9710	9700	9710	9700	224
245	20240731	151000	1663478570	9710	9700	9710	9700	812
246	20240731	150900	1655598580	9700	9710	9720	9700	4424
247	20240731	150800	1612672980	9720	9720	9720	9710	872
248	20240731	150700	1604200640	9710	9710	9710	9710	277
249	20240731	150600	1601510970	9720	9720	9720	9710	514
250	20240731	150500	1596519210	9720	9730	9730	9710	1095
251	20240731	150400	1585871890	9730	9730	9730	9720	85
252	20240731	150300	1585044880	9730	9730	9730	9730	0
253	20240731	150200	1585044880	9730	9730	9730	9720	194
254	20240731	150100	1583158460	9730	9720	9730	9720	142
255	20240731	150000	1581778210	9720	9730	9730	9710	326
256	20240731	145900	1578610500	9730	9720	9730	9720	516
257	20240731	145800	1573594220	9720	9720	9720	9720	92
258	20240731	145700	1572699980	9720	9710	9720	9710	115
259	20240731	145600	1571582890	9710	9710	9710	9710	486
260	20240731	145500	1566863830	9700	9700	9710	9700	227
261	20240731	145400	1564661900	9710	9720	9720	9700	4124
262	20240731	145300	1524653100	9720	9720	9720	9720	37
263	20240731	145200	1524293460	9720	9720	9720	9720	1109
264	20240731	145100	1513513980	9720	9720	9720	9720	161
265	20240731	145000	1511949060	9720	9710	9720	9710	600
266	20240731	144900	1506118140	9710	9720	9720	9710	160
267	20240731	144800	1504563960	9720	9720	9720	9710	190
268	20240731	144700	1502717260	9720	9710	9720	9700	525
269	20240731	144600	1497619500	9710	9700	9710	9700	305
270	20240731	144500	1494660150	9710	9720	9720	9710	881
271	20240731	144400	1486104190	9720	9720	9720	9710	193
272	20240731	144300	1484228970	9720	9720	9720	9720	377
273	20240731	144200	1480564530	9720	9720	9720	9720	147
274	20240731	144100	1479135690	9720	9710	9720	9710	612
275	20240731	144000	1473193010	9710	9700	9710	9700	186
276	20240731	143900	1471387950	9710	9710	9710	9700	293
277	20240731	143800	1468544120	9710	9710	9720	9710	216
278	20240731	143700	1466446690	9710	9700	9710	9700	374
279	20240731	143600	1462818150	9710	9710	9710	9700	342
280	20240731	143500	1459500540	9710	9710	9710	9700	280
281	20240731	143400	1456782340	9710	9700	9710	9700	189
282	20240731	143300	1454948950	9700	9700	9710	9700	290
283	20240731	143200	1452135250	9710	9710	9710	9710	280
284	20240731	143100	1449416450	9710	9710	9710	9710	95
285	20240731	143000	1448494000	9710	9710	9710	9710	4
286	20240731	142900	1448455160	9710	9700	9710	9700	227
287	20240731	142800	1446251460	9700	9710	9720	9700	636
288	20240731	142700	1440077040	9710	9710	9710	9710	181
289	20240731	142600	1438319530	9710	9700	9720	9700	533
290	20240731	142500	1433147630	9700	9720	9720	9700	452
291	20240731	142400	1428758070	9720	9720	9720	9700	305
292	20240731	142300	1425799250	9720	9720	9720	9700	314
293	20240731	142200	1422751800	9720	9720	9720	9720	4
294	20240731	142100	1422712920	9720	9720	9720	9700	427
295	20240731	142000	1418568380	9720	9730	9730	9700	7135
296	20240731	141900	1349329380	9730	9730	9730	9730	88
297	20240731	141800	1348473140	9730	9720	9730	9720	67
298	20240731	141700	1347821770	9720	9720	9720	9710	325
299	20240731	141600	1344663770	9720	9730	9730	9720	214
300	20240731	141500	1342583680	9730	9730	9730	9720	73
301	20240731	141400	1341873400	9730	9720	9730	9710	232
302	20240731	141300	1339617950	9720	9720	9720	9720	108
303	20240731	141200	1338568190	9720	9720	9720	9720	265
304	20240731	141100	1335992390	9720	9720	9720	9720	61
305	20240731	141000	1335399470	9720	9720	9720	9720	527
306	20240731	140900	1330277030	9720	9720	9720	9720	380
307	20240731	140800	1326583430	9720	9720	9720	9710	768
308	20240731	140700	1319123470	9720	9720	9730	9710	806
309	20240731	140600	1311297130	9730	9730	9730	9720	958
310	20240731	140500	1301984680	9730	9730	9730	9720	165
311	20240731	140400	1300380230	9730	9730	9730	9730	78
312	20240731	140300	1299621290	9730	9730	9730	9730	518
313	20240731	140200	1294581150	9730	9730	9730	9730	111
314	20240731	140100	1293501120	9730	9730	9730	9730	10
315	20240731	140000	1293403820	9730	9720	9730	9720	576
316	20240731	135900	1287804440	9730	9730	9730	9730	362
317	20240731	135800	1284282180	9730	9730	9730	9730	68
318	20240731	135700	1283620540	9730	9730	9730	9730	5
319	20240731	135600	1283571890	9730	9730	9730	9730	134
320	20240731	135500	1282268070	9730	9730	9730	9730	33
321	20240731	135400	1281946980	9730	9730	9730	9720	116
322	20240731	135300	1280818500	9730	9730	9730	9730	55
323	20240731	135200	1280283350	9730	9720	9730	9720	270
324	20240731	135100	1277658160	9730	9730	9730	9730	19
325	20240731	135000	1277473290	9730	9730	9730	9720	282
326	20240731	134900	1274729530	9730	9730	9730	9730	3
327	20240731	134800	1274700340	9730	9730	9730	9720	417
328	20240731	134700	1270646350	9730	9730	9730	9730	69
329	20240731	134600	1269974980	9730	9730	9730	9730	566
330	20240731	134500	1264467800	9730	9730	9730	9730	59
331	20240731	134400	1263893730	9730	9730	9730	9730	112
332	20240731	134300	1262803970	9730	9720	9730	9720	144
333	20240731	134200	1261403600	9720	9730	9730	9720	98
334	20240731	134100	1260450910	9730	9720	9730	9710	616
335	20240731	134000	1254462510	9720	9720	9720	9710	143
336	20240731	133900	1253072650	9720	9720	9720	9720	707
337	20240731	133800	1246200610	9720	9730	9730	9720	131
338	20240731	133700	1244927190	9730	9730	9730	9730	103
339	20240731	133600	1243925000	9730	9730	9730	9730	38
340	20240731	133500	1243555260	9730	9730	9730	9720	199
341	20240731	133400	1241620020	9720	9730	9730	9720	988
342	20240731	133300	1232016420	9730	9730	9730	9730	69
343	20240731	133200	1231345050	9730	9730	9730	9730	51
344	20240731	133100	1230848820	9730	9730	9730	9720	1233
345	20240731	133000	1218856730	9730	9730	9730	9730	20
346	20240731	132900	1218662130	9730	9730	9730	9730	124
347	20240731	132800	1217455610	9730	9720	9730	9720	2
348	20240731	132700	1217436160	9730	9730	9730	9720	172
349	20240731	132600	1215763610	9730	9730	9730	9710	1011
350	20240731	132500	1205944280	9730	9720	9730	9720	203
351	20240731	132400	1203970400	9720	9720	9720	9720	15
352	20240731	132300	1203824600	9720	9730	9730	9720	114
353	20240731	132200	1202716470	9730	9730	9730	9720	253
354	20240731	132100	1200257210	9730	9730	9730	9730	76
355	20240731	132000	1199517730	9730	9720	9730	9720	67
356	20240731	131900	1198866480	9710	9710	9720	9710	139
357	20240731	131800	1197516000	9720	9730	9730	9720	4
358	20240731	131700	1197477110	9730	9730	9730	9720	327
359	20240731	131600	1194297620	9730	9720	9730	9720	488
360	20240731	131500	1189554250	9720	9720	9720	9720	100
361	20240731	131400	1188582250	9720	9730	9730	9720	326
362	20240731	131300	1185412440	9730	9730	9730	9720	100
363	20240731	131200	1184440180	9730	9740	9740	9720	366
364	20240731	131100	1180881320	9740	9740	9740	9720	1004
365	20240731	131000	1171121400	9740	9740	9740	9740	371
366	20240731	130900	1167507860	9740	9720	9740	9720	408
367	20240731	130800	1163540350	9720	9730	9730	9710	194
368	20240731	130700	1161654650	9730	9740	9740	9730	20
369	20240731	130600	1161460020	9740	9720	9740	9720	1045
370	20240731	130500	1151301280	9720	9740	9740	9720	2393
371	20240731	130400	1128033200	9730	9730	9740	9730	1031
372	20240731	130300	1118000680	9740	9740	9740	9730	314
373	20240731	130200	1114945300	9740	9740	9740	9740	115
374	20240731	130100	1113825200	9740	9740	9740	9730	172
375	20240731	130000	1112151400	9740	9740	9740	9740	72
376	20240731	125900	1111450120	9740	9740	9740	9740	64
377	20240731	125800	1110826760	9740	9740	9740	9740	78
378	20240731	125700	1110067040	9740	9750	9750	9740	843
379	20240731	125600	1101856180	9750	9750	9750	9750	125
380	20240731	125500	1100637430	9750	9740	9750	9740	279
381	20240731	125400	1097919910	9740	9740	9740	9740	69
382	20240731	125300	1097247850	9740	9740	9740	9740	40
383	20240731	125200	1096858250	9740	9740	9740	9730	3141
384	20240731	125100	1066266420	9740	9740	9740	9720	533
385	20240731	125000	1061082870	9740	9740	9740	9730	509
386	20240731	124900	1056129210	9740	9740	9740	9740	4
387	20240731	124800	1056090250	9740	9740	9740	9740	73
388	20240731	124700	1055379230	9740	9740	9740	9730	388
389	20240731	124600	1051601590	9740	9740	9740	9730	430
390	20240731	124500	1047413890	9740	9740	9740	9740	7
391	20240731	124400	1047345710	9740	9740	9740	9730	339
392	20240731	124300	1044045940	9740	9740	9740	9740	105
393	20240731	124200	1043023240	9740	9740	9740	9740	3
394	20240731	124100	1042994020	9740	9740	9740	9740	122
395	20240731	124000	1041805740	9740	9740	9740	9740	6
396	20240731	123900	1041747300	9740	9740	9740	9740	205
397	20240731	123800	1039750600	9740	9740	9740	9730	327
398	20240731	123700	1036567100	9740	9740	9740	9740	66
399	20240731	123600	1035924260	9740	9740	9740	9740	9
400	20240731	123500	1035836600	9740	9750	9750	9740	396
401	20240731	123400	1031978340	9750	9750	9750	9740	92
402	20240731	123300	1031081840	9750	9750	9750	9750	69
403	20240731	123200	1030409090	9750	9750	9750	9740	96
404	20240731	123100	1029473590	9750	9750	9750	9750	116
405	20240731	123000	1028342590	9750	9750	9750	9750	26
406	20240731	122900	1028089090	9750	9750	9750	9750	116
407	20240731	122800	1026958090	9750	9750	9750	9750	59
408	20240731	122700	1026382840	9750	9740	9750	9740	758
409	20240731	122600	1018999230	9740	9730	9740	9730	1032
410	20240731	122500	1008957290	9730	9720	9730	9720	167
411	20240731	122400	1007333380	9730	9730	9730	9730	10
412	20240731	122300	1007236080	9730	9720	9730	9720	157
413	20240731	122200	1005709970	9720	9730	9730	9720	148
414	20240731	122100	1004271240	9730	9730	9730	9730	61
415	20240731	122000	1003677710	9730	9730	9730	9730	55
416	20240731	121900	1003142560	9730	9730	9730	9730	284
417	20240731	121800	1000379240	9730	9730	9730	9730	17
418	20240731	121700	1000213830	9730	9730	9730	9730	531
419	20240731	121600	995047200	9730	9730	9730	9730	11
420	20240731	121500	994940170	9730	9720	9730	9720	91
421	20240731	121400	994054970	9720	9720	9720	9720	72
422	20240731	121300	993355130	9720	9720	9720	9720	121
423	20240731	121200	992179010	9720	9720	9720	9720	65
424	20240731	121100	991547210	9720	9720	9720	9710	61
425	20240731	121000	990954310	9720	9720	9720	9720	76
426	20240731	120900	990215590	9720	9720	9720	9720	32
427	20240731	120800	989904550	9720	9720	9720	9720	111
428	20240731	120700	988825630	9720	9720	9720	9720	266
429	20240731	120600	986240110	9720	9720	9720	9710	100
430	20240731	120500	985268430	9720	9720	9720	9720	54
431	20240731	120400	984743550	9720	9720	9720	9720	78
432	20240731	120300	983985390	9720	9720	9720	9720	27
433	20240731	120200	983722950	9720	9720	9720	9720	106
434	20240731	120100	982692630	9720	9720	9720	9720	10
435	20240731	120000	982595430	9720	9730	9730	9710	2006
436	20240731	115900	963109210	9730	9730	9730	9720	75
437	20240731	115800	962379760	9730	9730	9730	9730	46
438	20240731	115700	961932180	9730	9720	9730	9720	34
439	20240731	115600	961601630	9720	9720	9720	9720	59
440	20240731	115500	961028150	9720	9720	9730	9720	35
441	20240731	115400	960687700	9730	9720	9730	9720	83
442	20240731	115300	959880850	9730	9730	9730	9720	78
443	20240731	115200	959122310	9730	9730	9730	9720	39
444	20240731	115100	958743040	9730	9720	9730	9720	3010
445	20240731	115000	929485810	9720	9720	9720	9700	89
446	20240731	114900	928621680	9720	9710	9720	9710	5
447	20240731	114800	928573100	9710	9710	9710	9710	65
448	20240731	114700	927941950	9710	9710	9710	9710	83
449	20240731	114600	927136020	9700	9710	9710	9700	71
450	20240731	114500	926447200	9710	9700	9710	9700	159
451	20240731	114400	924904840	9700	9700	9700	9690	89
452	20240731	114300	924041640	9700	9710	9710	9700	1003
453	20240731	114200	914312520	9710	9710	9710	9710	45
454	20240731	114100	913875570	9710	9720	9720	9710	1005
455	20240731	114000	904116610	9720	9720	9720	9720	209
456	20240731	113900	902085130	9720	9720	9720	9720	23
457	20240731	113800	901861570	9720	9720	9720	9720	61
458	20240731	113700	901268650	9720	9720	9720	9720	30
459	20240731	113600	900977050	9720	9720	9720	9710	210
460	20240731	113500	898937850	9720	9720	9720	9720	56
461	20240731	113400	898393530	9720	9720	9720	9720	33
462	20240731	113300	898072770	9720	9720	9720	9720	5
463	20240731	113200	898024170	9720	9720	9720	9720	45
464	20240731	113100	897586770	9720	9720	9720	9710	311
465	20240731	113000	894565650	9720	9720	9720	9720	123
466	20240731	112900	893370090	9720	9720	9720	9720	169
467	20240731	112800	891727410	9720	9720	9720	9710	32
468	20240731	112700	891416590	9720	9710	9720	9710	337
469	20240731	112600	888144200	9710	9710	9710	9710	47
470	20240731	112500	887687830	9710	9710	9710	9710	23
471	20240731	112400	887464500	9710	9710	9710	9710	43
472	20240731	112300	887046970	9710	9710	9710	9710	450
473	20240731	112200	882677470	9710	9710	9710	9710	7
474	20240731	112100	882609500	9710	9710	9710	9710	14
475	20240731	112000	882473560	9710	9710	9710	9700	534
476	20240731	111900	877293340	9700	9700	9700	9700	51
477	20240731	111800	876798640	9700	9710	9710	9700	35
478	20240731	111700	876459100	9710	9710	9710	9680	5278
479	20240731	111600	825344090	9710	9700	9710	9690	365
480	20240731	111500	821806130	9710	9720	9720	9710	55
481	20240731	111400	821271840	9720	9720	9720	9700	371
482	20240731	111300	817671890	9720	9690	9720	9690	323
483	20240731	111200	814539260	9690	9700	9700	9690	481
484	20240731	111100	809878000	9700	9700	9700	9690	78
485	20240731	111000	809121760	9700	9700	9700	9690	513
486	20240731	110900	804150670	9700	9700	9700	9690	84
487	20240731	110800	803336570	9700	9690	9700	9690	81
488	20240731	110700	802550970	9700	9700	9700	9690	30
489	20240731	110600	802260170	9700	9700	9700	9680	741
490	20240731	110500	795083320	9700	9690	9700	9690	542
491	20240731	110400	789825930	9700	9700	9700	9690	1428
492	20240731	110300	775983200	9700	9700	9700	9700	117
493	20240731	110200	774848300	9690	9700	9700	9690	698
494	20240731	110100	768084030	9700	9700	9700	9690	22
495	20240731	110000	767870730	9700	9700	9700	9700	9
496	20240731	105900	767783430	9700	9720	9720	9700	1116
497	20240731	105800	756956740	9720	9710	9720	9710	164
498	20240731	105700	755364200	9720	9720	9720	9700	6352
499	20240731	105600	693746170	9720	9710	9720	9700	414
500	20240731	105500	689726850	9720	9710	9720	9710	97
501	20240731	105400	688784860	9720	9720	9720	9720	9
502	20240731	105300	688697380	9720	9720	9720	9710	53
503	20240731	105200	688182560	9700	9720	9730	9700	3021
504	20240731	105100	658851580	9720	9720	9720	9710	117
505	20240731	105000	657715440	9720	9730	9730	9710	129
506	20240731	104900	656462160	9710	9720	9730	9710	88
507	20240731	104800	655606810	9730	9730	9730	9720	2102
508	20240731	104700	635175340	9740	9740	9740	9730	60
509	20240731	104600	634591140	9730	9730	9740	9730	114
510	20240731	104500	633481900	9740	9740	9740	9740	15
511	20240731	104400	633335800	9740	9740	9740	9740	68
512	20240731	104300	632673480	9740	9750	9750	9740	32
513	20240731	104200	632361570	9750	9760	9760	9720	89
514	20240731	104100	631495940	9730	9750	9760	9730	544
515	20240731	104000	626196790	9750	9750	9760	9740	237
516	20240731	103900	623886000	9750	9750	9750	9750	6
517	20240731	103800	623827500	9750	9760	9760	9750	77
518	20240731	103700	623076660	9760	9750	9760	9750	4
519	20240731	103600	623037630	9750	9750	9750	9750	74
520	20240731	103500	622316130	9750	9740	9760	9720	493
521	20240731	103400	617513960	9740	9740	9740	9730	1483
522	20240731	103300	603083540	9740	9760	9760	9740	1059
523	20240731	103200	592768610	9730	9750	9760	9730	75
524	20240731	103100	592037420	9730	9760	9760	9730	417
525	20240731	103000	587973130	9770	9780	9780	9750	28
526	20240731	102900	587699870	9750	9780	9780	9750	1103
527	20240731	102800	576933730	9780	9780	9780	9780	3
528	20240731	102700	576904390	9780	9770	9780	9760	57
529	20240731	102600	576347520	9770	9750	9770	9750	97
530	20240731	102500	575400780	9750	9770	9780	9750	369
531	20240731	102400	571800040	9770	9770	9780	9760	83
532	20240731	102300	570989120	9780	9780	9780	9770	128
533	20240731	102200	569737330	9780	9770	9780	9770	182
534	20240731	102100	567959170	9770	9770	9770	9750	322
535	20240731	102000	564815740	9780	9780	9780	9760	120
536	20240731	101900	563643450	9780	9760	9780	9760	410
537	20240731	101800	559637480	9770	9770	9770	9770	17
538	20240731	101700	559471390	9770	9770	9770	9750	30
539	20240731	101600	559178480	9770	9760	9780	9750	1356
540	20240731	101500	545936600	9780	9760	9780	9750	1708
541	20240731	101400	529267390	9750	9750	9750	9750	269
542	20240731	101300	526644640	9750	9750	9750	9740	180
543	20240731	101200	524889750	9750	9750	9750	9750	12
544	20240731	101100	524772750	9720	9750	9750	9720	160
545	20240731	101000	523212820	9750	9730	9750	9730	368
546	20240731	100900	519629630	9720	9720	9730	9720	102
547	20240731	100800	518638030	9730	9730	9730	9730	44
548	20240731	100700	518209910	9730	9730	9730	9730	106
549	20240731	100600	517178530	9730	9740	9740	9720	202
550	20240731	100500	515211970	9740	9730	9740	9730	672
551	20240731	100400	508669280	9730	9710	9730	9710	3
552	20240731	100300	508640130	9700	9730	9730	9700	180
553	20240731	100200	506890990	9730	9690	9730	9690	2544
554	20240731	100100	482212730	9700	9700	9700	9680	2223
555	20240731	100000	460681580	9700	9700	9700	9700	1
556	20240731	095900	460671880	9690	9690	9690	9690	120
557	20240731	095800	459509080	9700	9690	9700	9690	464
558	20240731	095700	455012900	9690	9680	9690	9680	180
559	20240731	095600	453269000	9690	9690	9690	9690	8
560	20240731	095500	453191480	9690	9690	9690	9690	42
561	20240731	095400	452784500	9690	9700	9700	9690	2435
562	20240731	095300	429180760	9710	9710	9710	9710	12
563	20240731	095200	429064240	9710	9710	9710	9700	124
564	20240731	095100	427860300	9710	9710	9710	9710	1223
565	20240731	095000	415984970	9700	9700	9700	9690	1538
566	20240731	094900	401066540	9690	9700	9700	9690	114
567	20240731	094800	399961750	9690	9690	9690	9690	358
568	20240731	094700	396492730	9690	9690	9690	9690	153
569	20240731	094600	395010160	9680	9680	9690	9680	125
570	20240731	094500	393800060	9680	9680	9680	9680	641
571	20240731	094400	387595180	9670	9680	9690	9670	1309
572	20240731	094300	374935040	9680	9680	9690	9680	233
573	20240731	094200	372679580	9690	9690	9690	9680	234
574	20240731	094100	370414220	9690	9690	9700	9680	350
575	20240731	094000	367022710	9690	9690	9690	9680	705
576	20240731	093900	360198260	9680	9690	9690	9680	8
577	20240731	093800	360120750	9690	9690	9690	9680	295
578	20240731	093700	357262340	9690	9690	9690	9690	2
579	20240731	093600	357242960	9690	9690	9690	9670	224
580	20240731	093500	355075180	9690	9690	9690	9680	52
581	20240731	093400	354571800	9670	9680	9690	9670	702
582	20240731	093300	347782330	9690	9690	9690	9690	1
583	20240731	093200	347772640	9700	9680	9700	9670	2051
584	20240731	093100	327934600	9680	9690	9700	9680	1901
585	20240731	093000	309529020	9700	9700	9700	9700	1
586	20240731	092900	309519320	9680	9680	9680	9680	100
587	20240731	092800	308551320	9680	9680	9700	9680	867
588	20240731	092700	300157760	9680	9670	9680	9670	192
589	20240731	092600	298299510	9680	9680	9680	9680	812
590	20240731	092500	290439350	9670	9670	9670	9670	5
591	20240731	092400	290391000	9670	9680	9680	9670	597
592	20240731	092300	284617960	9680	9680	9680	9670	115
593	20240731	092200	283504770	9680	9680	9680	9680	306
594	20240731	092100	280542690	9680	9680	9680	9680	253
595	20240731	092000	278093650	9680	9670	9680	9670	425
596	20240731	091900	273983050	9680	9690	9690	9680	1152
597	20240731	091800	262831680	9690	9680	9690	9680	1113
598	20240731	091700	252046830	9680	9680	9690	9680	555
599	20240731	091600	246674420	9690	9680	9690	9680	395
600	20240731	091500	242850350	9670	9670	9680	9670	191
601	20240731	091400	241002310	9670	9680	9680	9670	363
602	20240731	091300	237491770	9680	9660	9680	9650	5198
603	20240731	091200	187320000	9660	9660	9660	9650	2572
604	20240731	091100	162474720	9660	9670	9680	9660	1650
605	20240731	091000	146523210	9690	9680	9690	9660	1484
606	20240731	090900	132172980	9670	9680	9680	9670	3431
607	20240731	090800	98982660	9680	9690	9690	9680	915
608	20240731	090700	90124420	9690	9710	9710	9690	2226
609	20240731	090600	68538920	9750	9740	9770	9720	3852
610	20240731	090500	31056100	9760	9730	9760	9730	663
611	20240731	090400	24604890	9730	9720	9730	9720	27
612	20240731	090300	24342380	9730	9700	9730	9700	290
613	20240731	090200	21527140	9700	9700	9700	9700	349
614	20240731	090100	18141840	9710	9700	9710	9680	977
615	20240731	090000	8680690	9690	9700	9700	9690	895