KissMeData/191420/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	202900	311707970	19130	19130	19130	19130	851
3	20240731	202800	311707970	19130	19130	19130	19130	0
4	20240731	202700	311707970	19130	19130	19130	19130	0
5	20240731	202600	311707970	19130	19130	19130	19130	0
6	20240731	202500	311707970	19130	19130	19130	19130	0
7	20240731	202400	311707970	19130	19130	19130	19130	0
8	20240731	202300	311707970	19130	19130	19130	19130	0
9	20240731	202200	311707970	19130	19130	19130	19130	0
10	20240731	202100	311707970	19130	19130	19130	19130	0
11	20240731	202000	311707970	19130	19130	19130	19130	0
12	20240731	201900	311707970	19130	19130	19130	19130	0
13	20240731	201800	311707970	19130	19130	19130	19130	0
14	20240731	201700	311707970	19130	19130	19130	19130	0
15	20240731	201600	311707970	19130	19130	19130	19130	0
16	20240731	201500	311707970	19130	19130	19130	19130	0
17	20240731	201400	311707970	19130	19130	19130	19130	0
18	20240731	201300	311707970	19130	19130	19130	19130	0
19	20240731	201200	311707970	19130	19130	19130	19130	0
20	20240731	201100	311707970	19130	19130	19130	19130	0
21	20240731	201000	311707970	19130	19130	19130	19130	0
22	20240731	200900	311707970	19130	19130	19130	19130	0
23	20240731	200800	311707970	19130	19130	19130	19130	0
24	20240731	200700	311707970	19130	19130	19130	19130	0
25	20240731	200600	311707970	19130	19130	19130	19130	0
26	20240731	200500	311707970	19130	19130	19130	19130	0
27	20240731	200400	311707970	19130	19130	19130	19130	0
28	20240731	200300	311707970	19130	19130	19130	19130	0
29	20240731	200200	311707970	19130	19130	19130	19130	0
30	20240731	200100	311707970	19130	19130	19130	19130	0
31	20240731	200000	311707970	19130	19130	19130	19130	0
32	20240731	195900	311707970	19130	19130	19130	19130	851
33	20240731	195800	311707970	19130	19130	19130	19130	0
34	20240731	195700	311707970	19130	19130	19130	19130	0
35	20240731	195600	311707970	19130	19130	19130	19130	0
36	20240731	195500	311707970	19130	19130	19130	19130	0
37	20240731	195400	311707970	19130	19130	19130	19130	0
38	20240731	195300	311707970	19130	19130	19130	19130	0
39	20240731	195200	311707970	19130	19130	19130	19130	0
40	20240731	195100	311707970	19130	19130	19130	19130	0
41	20240731	195000	311707970	19130	19130	19130	19130	0
42	20240731	194900	311707970	19130	19130	19130	19130	0
43	20240731	194800	311707970	19130	19130	19130	19130	0
44	20240731	194700	311707970	19130	19130	19130	19130	0
45	20240731	194600	311707970	19130	19130	19130	19130	0
46	20240731	194500	311707970	19130	19130	19130	19130	0
47	20240731	194400	311707970	19130	19130	19130	19130	0
48	20240731	194300	311707970	19130	19130	19130	19130	0
49	20240731	194200	311707970	19130	19130	19130	19130	0
50	20240731	194100	311707970	19130	19130	19130	19130	0
51	20240731	194000	311707970	19130	19130	19130	19130	0
52	20240731	193900	311707970	19130	19130	19130	19130	0
53	20240731	193800	311707970	19130	19130	19130	19130	0
54	20240731	193700	311707970	19130	19130	19130	19130	0
55	20240731	193600	311707970	19130	19130	19130	19130	0
56	20240731	193500	311707970	19130	19130	19130	19130	0
57	20240731	193400	311707970	19130	19130	19130	19130	0
58	20240731	193300	311707970	19130	19130	19130	19130	0
59	20240731	193200	311707970	19130	19130	19130	19130	0
60	20240731	193100	311707970	19130	19130	19130	19130	0
61	20240731	193000	311707970	19130	19130	19130	19130	0
62	20240731	192900	311707970	19130	19130	19130	19130	851
63	20240731	192800	311707970	19130	19130	19130	19130	0
64	20240731	192700	311707970	19130	19130	19130	19130	0
65	20240731	192600	311707970	19130	19130	19130	19130	0
66	20240731	192500	311707970	19130	19130	19130	19130	0
67	20240731	192400	311707970	19130	19130	19130	19130	0
68	20240731	192300	311707970	19130	19130	19130	19130	0
69	20240731	192200	311707970	19130	19130	19130	19130	0
70	20240731	192100	311707970	19130	19130	19130	19130	0
71	20240731	192000	311707970	19130	19130	19130	19130	0
72	20240731	191900	311707970	19130	19130	19130	19130	0
73	20240731	191800	311707970	19130	19130	19130	19130	0
74	20240731	191700	311707970	19130	19130	19130	19130	0
75	20240731	191600	311707970	19130	19130	19130	19130	0
76	20240731	191500	311707970	19130	19130	19130	19130	0
77	20240731	191400	311707970	19130	19130	19130	19130	0
78	20240731	191300	311707970	19130	19130	19130	19130	0
79	20240731	191200	311707970	19130	19130	19130	19130	0
80	20240731	191100	311707970	19130	19130	19130	19130	0
81	20240731	191000	311707970	19130	19130	19130	19130	0
82	20240731	190900	311707970	19130	19130	19130	19130	0
83	20240731	190800	311707970	19130	19130	19130	19130	0
84	20240731	190700	311707970	19130	19130	19130	19130	0
85	20240731	190600	311707970	19130	19130	19130	19130	0
86	20240731	190500	311707970	19130	19130	19130	19130	0
87	20240731	190400	311707970	19130	19130	19130	19130	0
88	20240731	190300	311707970	19130	19130	19130	19130	0
89	20240731	190200	311707970	19130	19130	19130	19130	0
90	20240731	190100	311707970	19130	19130	19130	19130	0
91	20240731	190000	311707970	19130	19130	19130	19130	0
92	20240731	185900	311707970	19130	19130	19130	19130	851
93	20240731	185800	311707970	19130	19130	19130	19130	0
94	20240731	185700	311707970	19130	19130	19130	19130	0
95	20240731	185600	311707970	19130	19130	19130	19130	0
96	20240731	185500	311707970	19130	19130	19130	19130	0
97	20240731	185400	311707970	19130	19130	19130	19130	0
98	20240731	185300	311707970	19130	19130	19130	19130	0
99	20240731	185200	311707970	19130	19130	19130	19130	0
100	20240731	185100	311707970	19130	19130	19130	19130	0
101	20240731	185000	311707970	19130	19130	19130	19130	0
102	20240731	184900	311707970	19130	19130	19130	19130	0
103	20240731	184800	311707970	19130	19130	19130	19130	0
104	20240731	184700	311707970	19130	19130	19130	19130	0
105	20240731	184600	311707970	19130	19130	19130	19130	0
106	20240731	184500	311707970	19130	19130	19130	19130	0
107	20240731	184400	311707970	19130	19130	19130	19130	0
108	20240731	184300	311707970	19130	19130	19130	19130	0
109	20240731	184200	311707970	19130	19130	19130	19130	0
110	20240731	184100	311707970	19130	19130	19130	19130	0
111	20240731	184000	311707970	19130	19130	19130	19130	0
112	20240731	183900	311707970	19130	19130	19130	19130	0
113	20240731	183800	311707970	19130	19130	19130	19130	0
114	20240731	183700	311707970	19130	19130	19130	19130	0
115	20240731	183600	311707970	19130	19130	19130	19130	0
116	20240731	183500	311707970	19130	19130	19130	19130	0
117	20240731	183400	311707970	19130	19130	19130	19130	0
118	20240731	183300	311707970	19130	19130	19130	19130	0
119	20240731	183200	311707970	19130	19130	19130	19130	0
120	20240731	183100	311707970	19130	19130	19130	19130	0
121	20240731	183000	311707970	19130	19130	19130	19130	0
122	20240731	182900	311707970	19130	19130	19130	19130	851
123	20240731	182800	311707970	19130	19130	19130	19130	0
124	20240731	182700	311707970	19130	19130	19130	19130	0
125	20240731	182600	311707970	19130	19130	19130	19130	0
126	20240731	182500	311707970	19130	19130	19130	19130	0
127	20240731	182400	311707970	19130	19130	19130	19130	0
128	20240731	182300	311707970	19130	19130	19130	19130	0
129	20240731	182200	311707970	19130	19130	19130	19130	0
130	20240731	182100	311707970	19130	19130	19130	19130	0
131	20240731	182000	311707970	19130	19130	19130	19130	0
132	20240731	181900	311707970	19130	19130	19130	19130	0
133	20240731	181800	311707970	19130	19130	19130	19130	0
134	20240731	181700	311707970	19130	19130	19130	19130	0
135	20240731	181600	311707970	19130	19130	19130	19130	0
136	20240731	181500	311707970	19130	19130	19130	19130	0
137	20240731	181400	311707970	19130	19130	19130	19130	0
138	20240731	181300	311707970	19130	19130	19130	19130	0
139	20240731	181200	311707970	19130	19130	19130	19130	0
140	20240731	181100	311707970	19130	19130	19130	19130	0
141	20240731	181000	311707970	19130	19130	19130	19130	0
142	20240731	180900	311707970	19130	19130	19130	19130	0
143	20240731	180800	311707970	19130	19130	19130	19130	0
144	20240731	180700	311707970	19130	19130	19130	19130	0
145	20240731	180600	311707970	19130	19130	19130	19130	0
146	20240731	180500	311707970	19130	19130	19130	19130	0
147	20240731	180400	311707970	19130	19130	19130	19130	0
148	20240731	180300	311707970	19130	19130	19130	19130	0
149	20240731	180200	311707970	19130	19130	19130	19130	0
150	20240731	180100	311707970	19130	19130	19130	19130	0
151	20240731	180000	311707970	19130	19130	19130	19130	0
152	20240731	175900	311707970	19130	19130	19130	19130	851
153	20240731	175800	311707970	19130	19130	19130	19130	0
154	20240731	175700	311707970	19130	19130	19130	19130	0
155	20240731	175600	311707970	19130	19130	19130	19130	0
156	20240731	175500	311707970	19130	19130	19130	19130	0
157	20240731	175400	311707970	19130	19130	19130	19130	0
158	20240731	175300	311707970	19130	19130	19130	19130	0
159	20240731	175200	311707970	19130	19130	19130	19130	0
160	20240731	175100	311707970	19130	19130	19130	19130	0
161	20240731	175000	311707970	19130	19130	19130	19130	0
162	20240731	174900	311707970	19130	19130	19130	19130	0
163	20240731	174800	311707970	19130	19130	19130	19130	0
164	20240731	174700	311707970	19130	19130	19130	19130	0
165	20240731	174600	311707970	19130	19130	19130	19130	0
166	20240731	174500	311707970	19130	19130	19130	19130	0
167	20240731	174400	311707970	19130	19130	19130	19130	0
168	20240731	174300	311707970	19130	19130	19130	19130	0
169	20240731	174200	311707970	19130	19130	19130	19130	0
170	20240731	174100	311707970	19130	19130	19130	19130	0
171	20240731	174000	311707970	19130	19130	19130	19130	0
172	20240731	173900	311707970	19130	19130	19130	19130	0
173	20240731	173800	311707970	19130	19130	19130	19130	0
174	20240731	173700	311707970	19130	19130	19130	19130	0
175	20240731	173600	311707970	19130	19130	19130	19130	0
176	20240731	173500	311707970	19130	19130	19130	19130	0
177	20240731	173400	311707970	19130	19130	19130	19130	0
178	20240731	173300	311707970	19130	19130	19130	19130	0
179	20240731	173200	311707970	19130	19130	19130	19130	0
180	20240731	173100	311707970	19130	19130	19130	19130	0
181	20240731	173000	311707970	19130	19130	19130	19130	0
182	20240731	172900	311707970	19130	19130	19130	19130	851
183	20240731	172800	311707970	19130	19130	19130	19130	0
184	20240731	172700	311707970	19130	19130	19130	19130	0
185	20240731	172600	311707970	19130	19130	19130	19130	0
186	20240731	172500	311707970	19130	19130	19130	19130	0
187	20240731	172400	311707970	19130	19130	19130	19130	0
188	20240731	172300	311707970	19130	19130	19130	19130	0
189	20240731	172200	311707970	19130	19130	19130	19130	0
190	20240731	172100	311707970	19130	19130	19130	19130	0
191	20240731	172000	311707970	19130	19130	19130	19130	0
192	20240731	171900	311707970	19130	19130	19130	19130	0
193	20240731	171800	311707970	19130	19130	19130	19130	0
194	20240731	171700	311707970	19130	19130	19130	19130	0
195	20240731	171600	311707970	19130	19130	19130	19130	0
196	20240731	171500	311707970	19130	19130	19130	19130	0
197	20240731	171400	311707970	19130	19130	19130	19130	0
198	20240731	171300	311707970	19130	19130	19130	19130	0
199	20240731	171200	311707970	19130	19130	19130	19130	0
200	20240731	171100	311707970	19130	19130	19130	19130	0
201	20240731	171000	311707970	19130	19130	19130	19130	0
202	20240731	170900	311707970	19130	19130	19130	19130	0
203	20240731	170800	311707970	19130	19130	19130	19130	0
204	20240731	170700	311707970	19130	19130	19130	19130	0
205	20240731	170600	311707970	19130	19130	19130	19130	0
206	20240731	170500	311707970	19130	19130	19130	19130	0
207	20240731	170400	311707970	19130	19130	19130	19130	0
208	20240731	170300	311707970	19130	19130	19130	19130	0
209	20240731	170200	311707970	19130	19130	19130	19130	0
210	20240731	170100	311707970	19130	19130	19130	19130	0
211	20240731	170000	311707970	19130	19130	19130	19130	0
212	20240731	165900	311707970	19130	19130	19130	19130	851
213	20240731	165800	311707970	19130	19130	19130	19130	0
214	20240731	165700	311707970	19130	19130	19130	19130	0
215	20240731	165600	311707970	19130	19130	19130	19130	0
216	20240731	165500	311707970	19130	19130	19130	19130	0
217	20240731	165400	311707970	19130	19130	19130	19130	0
218	20240731	165300	311707970	19130	19130	19130	19130	0
219	20240731	165200	311707970	19130	19130	19130	19130	0
220	20240731	165100	311707970	19130	19130	19130	19130	0
221	20240731	165000	311707970	19130	19130	19130	19130	0
222	20240731	164900	311707970	19130	19130	19130	19130	0
223	20240731	164800	311707970	19130	19130	19130	19130	0
224	20240731	164700	311707970	19130	19130	19130	19130	0
225	20240731	164600	311707970	19130	19130	19130	19130	0
226	20240731	164500	311707970	19130	19130	19130	19130	0
227	20240731	164400	311707970	19130	19130	19130	19130	0
228	20240731	164300	311707970	19130	19130	19130	19130	0
229	20240731	164200	311707970	19130	19130	19130	19130	0
230	20240731	164100	311707970	19130	19130	19130	19130	0
231	20240731	164000	311707970	19130	19130	19130	19130	0
232	20240731	163900	311707970	19130	19130	19130	19130	0
233	20240731	163800	311707970	19130	19130	19130	19130	0
234	20240731	163700	311707970	19130	19130	19130	19130	0
235	20240731	163600	311707970	19130	19130	19130	19130	0
236	20240731	163500	311707970	19130	19130	19130	19130	0
237	20240731	163400	311707970	19130	19130	19130	19130	0
238	20240731	163300	311707970	19130	19130	19130	19130	0
239	20240731	163200	311707970	19130	19130	19130	19130	0
240	20240731	163100	311707970	19130	19130	19130	19130	0
241	20240731	163000	311707970	19130	19130	19130	19130	0
242	20240731	162900	311707970	19130	19130	19130	19130	851
243	20240731	162800	311707970	19130	19130	19130	19130	0
244	20240731	162700	311707970	19130	19130	19130	19130	0
245	20240731	162600	311707970	19130	19130	19130	19130	0
246	20240731	162500	311707970	19130	19130	19130	19130	0
247	20240731	162400	311707970	19130	19130	19130	19130	0
248	20240731	162300	311707970	19130	19130	19130	19130	0
249	20240731	162200	311707970	19130	19130	19130	19130	0
250	20240731	162100	311707970	19130	19130	19130	19130	0
251	20240731	162000	311707970	19130	19130	19130	19130	0
252	20240731	161900	311707970	19130	19130	19130	19130	0
253	20240731	161800	311707970	19130	19130	19130	19130	0
254	20240731	161700	311707970	19130	19130	19130	19130	0
255	20240731	161600	311707970	19130	19130	19130	19130	0
256	20240731	161500	311707970	19130	19130	19130	19130	0
257	20240731	161400	311707970	19130	19130	19130	19130	0
258	20240731	161300	311707970	19130	19130	19130	19130	0
259	20240731	161200	311707970	19130	19130	19130	19130	0
260	20240731	161100	311707970	19130	19130	19130	19130	0
261	20240731	161000	311707970	19130	19130	19130	19130	0
262	20240731	160900	311707970	19130	19130	19130	19130	0
263	20240731	160800	311707970	19130	19130	19130	19130	0
264	20240731	160700	311707970	19130	19130	19130	19130	0
265	20240731	160600	311707970	19130	19130	19130	19130	0
266	20240731	160500	311707970	19130	19130	19130	19130	0
267	20240731	160400	311707970	19130	19130	19130	19130	0
268	20240731	160300	311707970	19130	19130	19130	19130	0
269	20240731	160200	311707970	19130	19130	19130	19130	0
270	20240731	160100	311707970	19130	19130	19130	19130	0
271	20240731	160000	311707970	19130	19130	19130	19130	0
272	20240731	155900	311707970	19130	19130	19130	19130	851
273	20240731	155800	311707970	19130	19130	19130	19130	0
274	20240731	155700	311707970	19130	19130	19130	19130	0
275	20240731	155600	311707970	19130	19130	19130	19130	0
276	20240731	155500	311707970	19130	19130	19130	19130	0
277	20240731	155400	311707970	19130	19130	19130	19130	0
278	20240731	155300	311707970	19130	19130	19130	19130	0
279	20240731	155200	311707970	19130	19130	19130	19130	0
280	20240731	155100	311707970	19130	19130	19130	19130	0
281	20240731	155000	311707970	19130	19130	19130	19130	0
282	20240731	154900	311707970	19130	19130	19130	19130	0
283	20240731	154800	311707970	19130	19130	19130	19130	0
284	20240731	154700	311707970	19130	19130	19130	19130	0
285	20240731	154600	311707970	19130	19130	19130	19130	0
286	20240731	154500	311707970	19130	19130	19130	19130	0
287	20240731	154400	311707970	19130	19130	19130	19130	0
288	20240731	154300	311707970	19130	19130	19130	19130	0
289	20240731	154200	311707970	19130	19130	19130	19130	0
290	20240731	154100	311707970	19130	19130	19130	19130	0
291	20240731	154000	311707970	19130	19130	19130	19130	0
292	20240731	153900	311707970	19130	19130	19130	19130	0
293	20240731	153800	311707970	19130	19130	19130	19130	0
294	20240731	153700	311707970	19130	19130	19130	19130	0
295	20240731	153600	311707970	19130	19130	19130	19130	0
296	20240731	153500	311707970	19130	19130	19130	19130	0
297	20240731	153400	311707970	19130	19130	19130	19130	0
298	20240731	153300	311707970	19130	19130	19130	19130	0
299	20240731	153200	311707970	19130	19130	19130	19130	0
300	20240731	153100	311707970	19130	19130	19130	19130	0
301	20240731	153000	311707970	19130	19130	19130	19130	851
302	20240731	152900	295428340	19200	19200	19200	19200	0
303	20240731	152800	295428340	19200	19200	19200	19200	0
304	20240731	152700	295428340	19200	19200	19200	19200	0
305	20240731	152600	295428340	19200	19200	19200	19200	0
306	20240731	152500	295428340	19200	19200	19200	19200	0
307	20240731	152400	295428340	19200	19200	19200	19200	0
308	20240731	152300	295428340	19200	19200	19200	19200	0
309	20240731	152200	295428340	19200	19200	19200	19200	0
310	20240731	152100	295428340	19200	19200	19200	19200	0
311	20240731	152000	295428340	19200	19200	19200	19200	0
312	20240731	151900	295428340	19200	19180	19200	19170	333
313	20240731	151800	289040180	19180	19160	19180	19140	240
314	20240731	151700	284442540	19150	19110	19150	19090	386
315	20240731	151600	277065620	19150	19100	19170	19100	391
316	20240731	151500	269594570	19100	19100	19100	19070	10
317	20240731	151400	269403670	19100	19100	19100	19100	0
318	20240731	151300	269403670	19100	19020	19100	19020	712
319	20240731	151200	255843920	19020	18960	19020	18960	201
320	20240731	151100	252027160	18960	18920	18960	18920	98
321	20240731	151000	250172130	18920	18880	18920	18880	50
322	20240731	150900	249226750	18820	18820	18820	18820	0
323	20240731	150800	249226750	18820	18820	18820	18820	0
324	20240731	150700	249226750	18820	18820	18820	18820	0
325	20240731	150600	249226750	18820	18830	18830	18820	19
326	20240731	150500	248869160	18820	18820	18820	18820	0
327	20240731	150400	248869160	18820	18820	18820	18820	0
328	20240731	150300	248869160	18820	18820	18820	18820	0
329	20240731	150200	248869160	18820	18820	18820	18820	40
330	20240731	150100	248116360	18900	18900	18900	18900	1
331	20240731	150000	248097460	18900	18900	18900	18900	1
332	20240731	145900	248078560	18800	18800	18800	18800	0
333	20240731	145800	248078560	18800	18800	18800	18800	0
334	20240731	145700	248078560	18800	18800	18800	18800	0
335	20240731	145600	248078560	18800	18800	18800	18800	0
336	20240731	145500	248078560	18800	18800	18800	18800	0
337	20240731	145400	248078560	18800	18800	18800	18800	0
338	20240731	145300	248078560	18800	18800	18800	18800	5
339	20240731	145200	247984560	18790	18790	18790	18790	0
340	20240731	145100	247984560	18790	18790	18790	18790	0
341	20240731	145000	247984560	18790	18790	18790	18790	0
342	20240731	144900	247984560	18790	18790	18790	18790	0
343	20240731	144800	247984560	18790	18790	18790	18790	0
344	20240731	144700	247984560	18790	18790	18790	18790	4
345	20240731	144600	247909400	18790	18790	18790	18790	4
346	20240731	144500	247834240	18790	18790	18790	18790	0
347	20240731	144400	247834240	18790	18790	18790	18790	0
348	20240731	144300	247834240	18790	18790	18790	18790	8
349	20240731	144200	247683920	18790	18790	18790	18790	1
350	20240731	144100	247665130	18930	18930	18930	18930	0
351	20240731	144000	247665130	18930	18930	18930	18930	0
352	20240731	143900	247665130	18930	18930	18930	18930	0
353	20240731	143800	247665130	18930	18930	18930	18930	0
354	20240731	143700	247665130	18930	18930	18930	18930	0
355	20240731	143600	247665130	18930	18930	18930	18930	0
356	20240731	143500	247665130	18930	18930	18930	18930	0
357	20240731	143400	247665130	18930	18930	18930	18930	0
358	20240731	143300	247665130	18930	18930	18930	18930	0
359	20240731	143200	247665130	18930	18930	18930	18930	0
360	20240731	143100	247665130	18930	18930	18930	18930	0
361	20240731	143000	247665130	18930	18930	18930	18930	0
362	20240731	142900	247665130	18930	18930	18930	18930	0
363	20240731	142800	247665130	18930	18930	18930	18930	0
364	20240731	142700	247665130	18930	18930	18930	18930	0
365	20240731	142600	247665130	18930	18930	18930	18930	0
366	20240731	142500	247665130	18930	18930	18930	18930	0
367	20240731	142400	247665130	18930	18930	18930	18930	0
368	20240731	142300	247665130	18930	18930	18930	18930	0
369	20240731	142200	247665130	18930	18930	18930	18930	0
370	20240731	142100	247665130	18930	18930	18930	18930	0
371	20240731	142000	247665130	18930	18930	18930	18930	0
372	20240731	141900	247665130	18930	18930	18930	18930	0
373	20240731	141800	247665130	18930	18930	18930	18930	0
374	20240731	141700	247665130	18930	18930	18930	18930	0
375	20240731	141600	247665130	18930	18930	18930	18930	0
376	20240731	141500	247665130	18930	18930	18930	18930	0
377	20240731	141400	247665130	18930	18920	18930	18920	40
378	20240731	141300	246908190	18920	18830	18920	18830	50
379	20240731	141200	245963680	18800	18800	18800	18800	0
380	20240731	141100	245963680	18800	18800	18800	18800	0
381	20240731	141000	245963680	18800	18800	18800	18800	0
382	20240731	140900	245963680	18800	18800	18800	18800	0
383	20240731	140800	245963680	18800	18800	18800	18800	0
384	20240731	140700	245963680	18800	18800	18800	18800	0
385	20240731	140600	245963680	18800	18800	18800	18800	0
386	20240731	140500	245963680	18800	18800	18800	18800	0
387	20240731	140400	245963680	18800	18800	18800	18800	47
388	20240731	140300	245080080	18800	18810	18810	18800	153
389	20240731	140200	242203650	18950	18950	18950	18950	0
390	20240731	140100	242203650	18950	18950	18950	18950	0
391	20240731	140000	242203650	18950	18950	18950	18950	0
392	20240731	135900	242203650	18950	18950	18950	18950	0
393	20240731	135800	242203650	18950	18950	18950	18950	0
394	20240731	135700	242203650	18950	18950	18950	18950	1
395	20240731	135600	242184700	18810	18810	18810	18810	0
396	20240731	135500	242184700	18810	18820	18820	18810	55
397	20240731	135400	241150100	18820	18820	18820	18820	0
398	20240731	135300	241150100	18820	18820	18820	18820	55
399	20240731	135200	240115000	18850	18850	18850	18850	0
400	20240731	135100	240115000	18850	18850	18850	18850	0
401	20240731	135000	240115000	18850	18850	18850	18850	0
402	20240731	134900	240115000	18850	18850	18850	18850	0
403	20240731	134800	240115000	18850	18850	18850	18850	0
404	20240731	134700	240115000	18850	18850	18850	18850	40
405	20240731	134600	239361000	18850	18850	18850	18850	0
406	20240731	134500	239361000	18850	18850	18850	18850	0
407	20240731	134400	239361000	18850	18850	18850	18850	0
408	20240731	134300	239361000	18850	18850	18850	18850	0
409	20240731	134200	239361000	18850	18850	18850	18850	0
410	20240731	134100	239361000	18850	18850	18850	18850	0
411	20240731	134000	239361000	18850	18850	18850	18850	0
412	20240731	133900	239361000	18850	18850	18850	18850	105
413	20240731	133800	237381750	18830	18860	18860	18830	217
414	20240731	133700	233293240	18990	18990	18990	18990	0
415	20240731	133600	233293240	18990	18990	18990	18990	0
416	20240731	133500	233293240	18990	18990	18990	18990	0
417	20240731	133400	233293240	18990	18990	18990	18990	0
418	20240731	133300	233293240	18990	18990	18990	18990	2
419	20240731	133200	233255260	19040	19040	19040	19040	0
420	20240731	133100	233255260	19040	19040	19040	19040	0
421	20240731	133000	233255260	19040	19040	19040	19040	0
422	20240731	132900	233255260	19040	18960	19040	18960	100
423	20240731	132800	231352740	18900	18900	18900	18900	0
424	20240731	132700	231352740	18900	18900	18900	18900	0
425	20240731	132600	231352740	18900	18900	18900	18900	0
426	20240731	132500	231352740	18900	18900	18900	18900	1
427	20240731	132400	231333840	18960	18960	18960	18960	0
428	20240731	132300	231333840	18960	18960	18960	18960	2
429	20240731	132200	231295920	19050	19050	19050	19050	124
430	20240731	132100	228933720	19060	18960	19060	18960	504
431	20240731	132000	219364880	18960	18860	18980	18860	770
432	20240731	131900	204828220	18860	18860	18860	18860	40
433	20240731	131800	204073820	18820	18820	18820	18820	49
434	20240731	131700	203151640	18800	18800	18800	18800	52
435	20240731	131600	202174040	18820	18820	18820	18820	0
436	20240731	131500	202174040	18820	18820	18820	18820	0
437	20240731	131400	202174040	18820	18820	18820	18820	0
438	20240731	131300	202174040	18820	18820	18820	18820	0
439	20240731	131200	202174040	18820	18820	18820	18820	0
440	20240731	131100	202174040	18820	18820	18820	18820	0
441	20240731	131000	202174040	18820	18820	18820	18820	0
442	20240731	130900	202174040	18820	18820	18820	18820	0
443	20240731	130800	202174040	18820	18820	18820	18820	0
444	20240731	130700	202174040	18820	18820	18820	18820	0
445	20240731	130600	202174040	18820	18820	18820	18820	0
446	20240731	130500	202174040	18820	18820	18820	18820	0
447	20240731	130400	202174040	18820	18820	18820	18820	0
448	20240731	130300	202174040	18820	18820	18820	18820	0
449	20240731	130200	202174040	18820	18820	18820	18820	0
450	20240731	130100	202174040	18820	18820	18820	18820	0
451	20240731	130000	202174040	18820	18820	18820	18820	0
452	20240731	125900	202174040	18820	18820	18820	18820	0
453	20240731	125800	202174040	18820	18820	18820	18820	0
454	20240731	125700	202174040	18820	18820	18820	18820	0
455	20240731	125600	202174040	18820	18820	18820	18820	0
456	20240731	125500	202174040	18820	18820	18820	18820	0
457	20240731	125400	202174040	18820	18820	18820	18820	0
458	20240731	125300	202174040	18820	18820	18820	18820	0
459	20240731	125200	202174040	18820	18820	18820	18820	0
460	20240731	125100	202174040	18820	18820	18820	18820	0
461	20240731	125000	202174040	18820	18820	18820	18820	0
462	20240731	124900	202174040	18820	18820	18820	18820	0
463	20240731	124800	202174040	18820	18820	18820	18820	0
464	20240731	124700	202174040	18820	18820	18820	18820	0
465	20240731	124600	202174040	18820	18790	18820	18790	10
466	20240731	124500	201986040	18760	18760	18760	18760	0
467	20240731	124400	201986040	18760	18750	18760	18750	50
468	20240731	124300	201048120	18890	18890	18890	18890	0
469	20240731	124200	201048120	18890	18890	18890	18890	0
470	20240731	124100	201048120	18890	18890	18890	18890	0
471	20240731	124000	201048120	18890	18890	18890	18890	0
472	20240731	123900	201048120	18890	18890	18890	18890	0
473	20240731	123800	201048120	18890	18890	18890	18890	0
474	20240731	123700	201048120	18890	18890	18890	18890	0
475	20240731	123600	201048120	18890	18890	18890	18890	0
476	20240731	123500	201048120	18890	18890	18890	18890	0
477	20240731	123400	201048120	18890	18890	18890	18890	0
478	20240731	123300	201048120	18890	18890	18890	18890	0
479	20240731	123200	201048120	18890	18890	18890	18890	0
480	20240731	123100	201048120	18890	18890	18890	18890	0
481	20240731	123000	201048120	18890	18890	18890	18890	0
482	20240731	122900	201048120	18890	18710	18890	18710	330
483	20240731	122800	194838460	18620	18620	18620	18620	0
484	20240731	122700	194838460	18620	18620	18620	18620	0
485	20240731	122600	194838460	18620	18680	18730	18620	82
486	20240731	122500	193311450	18590	18660	18750	18590	749
487	20240731	122400	179361020	18660	18570	18660	18570	188
488	20240731	122300	175864360	18570	18560	18570	18560	100
489	20240731	122200	174007860	18500	18490	18620	18490	788
490	20240731	122100	159427280	18470	18470	18470	18470	8
491	20240731	122000	159279520	18470	18470	18470	18470	107
492	20240731	121900	157303230	18520	18490	18520	18490	22
493	20240731	121800	156896390	18510	18460	18520	18460	74
494	20240731	121700	155528210	18470	18470	18470	18470	40
495	20240731	121600	154789410	18470	18470	18470	18470	101
496	20240731	121500	152923940	18470	18400	18470	18400	2
497	20240731	121400	152887070	18480	18480	18480	18480	0
498	20240731	121300	152887070	18480	18480	18480	18480	0
499	20240731	121200	152887070	18480	18480	18480	18480	3
500	20240731	121100	152831630	18490	18490	18490	18490	0
501	20240731	121000	152831630	18490	18470	18520	18450	21
502	20240731	120900	152443880	18540	18540	18540	18540	2
503	20240731	120800	152406800	18550	18550	18550	18550	0
504	20240731	120700	152406800	18550	18520	18580	18520	11
505	20240731	120600	152202930	18520	18400	18520	18370	451
506	20240731	120500	143895950	18420	18490	18490	18420	255
507	20240731	120400	139196200	18490	18490	18490	18490	12
508	20240731	120300	138974320	18500	18480	18500	18480	69
509	20240731	120200	137698560	18510	18470	18520	18440	48
510	20240731	120100	136812150	18550	18460	18600	18460	2860
511	20240731	120000	84008050	18000	18000	18000	18000	0
512	20240731	115900	84008050	18000	18840	18840	18000	1277
513	20240731	115800	60265650	18970	18970	18970	18970	0
514	20240731	115700	60265650	18970	18970	18970	18970	0
515	20240731	115600	60265650	18970	18970	18970	18970	1
516	20240731	115500	60246680	18850	18850	18850	18850	62
517	20240731	115400	59077980	18850	18850	18850	18850	0
518	20240731	115300	59077980	18850	18850	18850	18850	70
519	20240731	115200	57758480	18850	18850	18850	18850	0
520	20240731	115100	57758480	18850	18850	18850	18850	0
521	20240731	115000	57758480	18850	18850	18850	18850	40
522	20240731	114900	57004480	18850	18850	18850	18850	11
523	20240731	114800	56797130	18850	18850	18850	18850	0
524	20240731	114700	56797130	18850	18850	18850	18850	10
525	20240731	114600	56608630	19000	19000	19000	19000	0
526	20240731	114500	56608630	19000	19000	19000	19000	0
527	20240731	114400	56608630	19000	19000	19000	19000	0
528	20240731	114300	56608630	19000	19000	19000	19000	0
529	20240731	114200	56608630	19000	19000	19000	19000	0
530	20240731	114100	56608630	19000	19000	19000	19000	0
531	20240731	114000	56608630	19000	19000	19000	19000	0
532	20240731	113900	56608630	19000	19000	19000	19000	0
533	20240731	113800	56608630	19000	19000	19000	19000	0
534	20240731	113700	56608630	19000	19000	19000	19000	0
535	20240731	113600	56608630	19000	19000	19000	19000	0
536	20240731	113500	56608630	19000	19000	19000	19000	0
537	20240731	113400	56608630	19000	19000	19000	19000	0
538	20240731	113300	56608630	19000	18950	19000	18950	11
539	20240731	113200	56400050	18840	18840	18840	18840	0
540	20240731	113100	56400050	18840	18840	18840	18840	0
541	20240731	113000	56400050	18840	18840	18840	18840	0
542	20240731	112900	56400050	18840	18840	18840	18840	0
543	20240731	112800	56400050	18840	18840	18840	18840	0
544	20240731	112700	56400050	18840	18840	18840	18840	5
545	20240731	112600	56305850	18830	18830	18830	18830	0
546	20240731	112500	56305850	18830	18830	18830	18830	0
547	20240731	112400	56305850	18830	18830	18830	18830	0
548	20240731	112300	56305850	18830	18830	18830	18830	0
549	20240731	112200	56305850	18830	18830	18830	18830	0
550	20240731	112100	56305850	18830	18830	18830	18830	0
551	20240731	112000	56305850	18830	18830	18830	18830	0
552	20240731	111900	56305850	18830	18830	18830	18830	0
553	20240731	111800	56305850	18830	18830	18830	18830	0
554	20240731	111700	56305850	18830	18830	18830	18830	0
555	20240731	111600	56305850	18830	18830	18830	18830	0
556	20240731	111500	56305850	18830	18830	18830	18830	0
557	20240731	111400	56305850	18830	18830	18830	18830	40
558	20240731	111300	55552650	19020	19020	19020	19020	0
559	20240731	111200	55552650	19020	19020	19020	19020	0
560	20240731	111100	55552650	19020	19020	19020	19020	1
561	20240731	111000	55533630	19030	19030	19030	19030	0
562	20240731	110900	55533630	19030	19030	19030	19030	10
563	20240731	110800	55343330	19170	19170	19170	19170	0
564	20240731	110700	55343330	19170	19170	19170	19170	0
565	20240731	110600	55343330	19170	19170	19170	19170	0
566	20240731	110500	55343330	19170	19170	19170	19170	0
567	20240731	110400	55343330	19170	19170	19170	19170	0
568	20240731	110300	55343330	19170	19170	19170	19170	0
569	20240731	110200	55343330	19170	19170	19170	19170	0
570	20240731	110100	55343330	19170	19170	19170	19170	0
571	20240731	110000	55343330	19170	19170	19170	19170	0
572	20240731	105900	55343330	19170	19170	19170	19170	0
573	20240731	105800	55343330	19170	19170	19170	19170	0
574	20240731	105700	55343330	19170	19170	19170	19170	0
575	20240731	105600	55343330	19170	19170	19170	19170	0
576	20240731	105500	55343330	19170	19170	19170	19170	0
577	20240731	105400	55343330	19170	19170	19170	19170	0
578	20240731	105300	55343330	19170	19170	19170	19170	0
579	20240731	105200	55343330	19170	18830	19170	18820	101
580	20240731	105100	53441760	19190	18900	19290	18900	205
581	20240731	105000	49541550	18920	18920	18920	18920	0
582	20240731	104900	49541550	18920	18920	18920	18920	0
583	20240731	104800	49541550	18920	18920	18920	18920	0
584	20240731	104700	49541550	18920	18920	18920	18920	0
585	20240731	104600	49541550	18920	18920	18920	18920	0
586	20240731	104500	49541550	18920	18920	18920	18920	0
587	20240731	104400	49541550	18920	18800	18920	18800	21
588	20240731	104300	49146630	18800	18800	18800	18800	0
589	20240731	104200	49146630	18800	18800	18800	18800	29
590	20240731	104100	48601430	18800	18800	18800	18800	0
591	20240731	104000	48601430	18800	18800	18800	18800	0
592	20240731	103900	48601430	18800	18800	18800	18800	0
593	20240731	103800	48601430	18800	18810	18810	18800	50
594	20240731	103700	47661230	18800	18800	18800	18800	0
595	20240731	103600	47661230	18800	18800	18800	18800	0
596	20240731	103500	47661230	18800	18800	18800	18800	0
597	20240731	103400	47661230	18800	18800	18800	18800	0
598	20240731	103300	47661230	18800	18800	18800	18800	70
599	20240731	103200	46345230	18810	18810	18810	18810	0
600	20240731	103100	46345230	18810	18810	18810	18810	0
601	20240731	103000	46345230	18810	18810	18810	18810	0
602	20240731	102900	46345230	18810	18810	18810	18810	0
603	20240731	102800	46345230	18810	18820	18820	18810	53
604	20240731	102700	45348260	18930	18930	18930	18930	2
605	20240731	102600	45310400	18930	18920	18930	18920	15
606	20240731	102500	45026530	18820	18820	18820	18820	0
607	20240731	102400	45026530	18820	18820	18820	18820	0
608	20240731	102300	45026530	18820	18820	18820	18820	5
609	20240731	102200	44932430	18950	18950	18950	18950	2
610	20240731	102100	44894530	18960	18960	18960	18960	0
611	20240731	102000	44894530	18960	18960	18960	18960	0
612	20240731	101900	44894530	18960	18960	18960	18960	0
613	20240731	101800	44894530	18960	18960	18960	18960	0
614	20240731	101700	44894530	18960	18960	18960	18960	0
615	20240731	101600	44894530	18960	18960	18960	18960	0
616	20240731	101500	44894530	18960	18960	18960	18960	0
617	20240731	101400	44894530	18960	18960	18960	18960	2
618	20240731	101300	44856610	18970	18970	18970	18970	0
619	20240731	101200	44856610	18970	18970	18970	18970	0
620	20240731	101100	44856610	18970	18970	18970	18970	0
621	20240731	101000	44856610	18970	18970	18970	18970	0
622	20240731	100900	44856610	18970	18970	18970	18970	0
623	20240731	100800	44856610	18970	18970	18970	18970	1
624	20240731	100700	44837640	18980	18980	18980	18980	0
625	20240731	100600	44837640	18980	18980	18980	18980	0
626	20240731	100500	44837640	18980	18940	18980	18940	20
627	20240731	100400	44458720	18940	18930	18940	18930	32
628	20240731	100300	43852740	18930	18930	18930	18930	0
629	20240731	100200	43852740	18930	18930	18930	18930	0
630	20240731	100100	43852740	18930	18930	18930	18930	0
631	20240731	100000	43852740	18930	18930	18930	18930	0
632	20240731	095900	43852740	18930	18930	18930	18930	0
633	20240731	095800	43852740	18930	18930	18930	18930	0
634	20240731	095700	43852740	18930	18930	18930	18930	0
635	20240731	095600	43852740	18930	18910	18930	18910	4
636	20240731	095500	43777060	18810	18810	18810	18810	40
637	20240731	095400	43024660	18980	18980	18980	18980	0
638	20240731	095300	43024660	18980	18980	18980	18980	0
639	20240731	095200	43024660	18980	18980	18980	18980	0
640	20240731	095100	43024660	18980	18980	18980	18980	0
641	20240731	095000	43024660	18980	18980	18980	18980	0
642	20240731	094900	43024660	18980	18980	18980	18980	0
643	20240731	094800	43024660	18980	18980	18980	18980	0
644	20240731	094700	43024660	18980	18980	18980	18980	0
645	20240731	094600	43024660	18980	18980	18980	18980	0
646	20240731	094500	43024660	18980	18980	18980	18980	0
647	20240731	094400	43024660	18980	18980	18980	18980	0
648	20240731	094300	43024660	18980	18980	18980	18980	0
649	20240731	094200	43024660	18980	18980	18980	18980	0
650	20240731	094100	43024660	18980	18980	18980	18980	0
651	20240731	094000	43024660	18980	18980	18980	18980	1
652	20240731	093900	43005680	18800	18800	18800	18800	66
653	20240731	093800	41764880	18810	18810	18810	18810	0
654	20240731	093700	41764880	18810	18810	18810	18810	0
655	20240731	093600	41764880	18810	18850	18850	18800	290
656	20240731	093500	36303580	19040	19040	19040	19040	0
657	20240731	093400	36303580	19040	19040	19040	19040	1
658	20240731	093300	36284540	18880	18890	18890	18880	61
659	20240731	093200	35132770	19030	19030	19030	19030	0
660	20240731	093100	35132770	19030	19030	19030	19030	0
661	20240731	093000	35132770	19030	19030	19030	19030	1
662	20240731	092900	35113740	18890	18900	18900	18890	48
663	20240731	092800	34206900	18900	18900	18900	18900	0
664	20240731	092700	34206900	18900	18900	18900	18900	40
665	20240731	092600	33450900	18900	18900	18900	18900	1
666	20240731	092500	33432000	18930	18930	18930	18930	0
667	20240731	092400	33432000	18930	18930	18930	18930	0
668	20240731	092300	33432000	18930	18930	18930	18930	0
669	20240731	092200	33432000	18930	18930	18930	18930	0
670	20240731	092100	33432000	18930	18930	18930	18930	0
671	20240731	092000	33432000	18930	18930	18930	18930	53
672	20240731	091900	32428710	19010	19010	19010	19010	0
673	20240731	091800	32428710	19010	19010	19010	19010	0
674	20240731	091700	32428710	19010	19040	19050	19010	73
675	20240731	091600	31040100	19060	19060	19060	19060	0
676	20240731	091500	31040100	19060	19060	19060	19060	0
677	20240731	091400	31040100	19060	19060	19060	19060	1
678	20240731	091300	31021040	18840	18840	18840	18840	0
679	20240731	091200	31021040	18840	18870	18870	18840	250
680	20240731	091100	26307540	18860	19000	19000	18860	336
681	20240731	091000	19943480	19000	19060	19060	19000	55
682	20240731	090900	18898420	19000	18960	19000	18950	285
683	20240731	090800	13494370	19000	19000	19000	19000	50
684	20240731	090700	12544370	19080	19080	19080	19080	0
685	20240731	090600	12544370	19080	19080	19080	19080	2
686	20240731	090500	12506210	19360	19360	19360	19360	0
687	20240731	090400	12506210	19360	19360	19360	19360	0
688	20240731	090300	12506210	19360	19360	19360	19360	1
689	20240731	090200	12486850	19030	19030	19030	19030	0
690	20240731	090100	12486850	19030	19030	19030	19030	20
691	20240731	090000	12106250	19370	19370	19370	19370	625