KissMeData/072990/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	194700	1841660320	9780	9780	9780	9780	927
3	20240731	194600	1841660320	9780	9780	9780	9780	0
4	20240731	194500	1841660320	9780	9780	9780	9780	0
5	20240731	194400	1841660320	9780	9780	9780	9780	0
6	20240731	194300	1841660320	9780	9780	9780	9780	0
7	20240731	194200	1841660320	9780	9780	9780	9780	0
8	20240731	194100	1841660320	9780	9780	9780	9780	0
9	20240731	194000	1841660320	9780	9780	9780	9780	0
10	20240731	193900	1841660320	9780	9780	9780	9780	0
11	20240731	193800	1841660320	9780	9780	9780	9780	0
12	20240731	193700	1841660320	9780	9780	9780	9780	0
13	20240731	193600	1841660320	9780	9780	9780	9780	0
14	20240731	193500	1841660320	9780	9780	9780	9780	0
15	20240731	193400	1841660320	9780	9780	9780	9780	0
16	20240731	193300	1841660320	9780	9780	9780	9780	0
17	20240731	193200	1841660320	9780	9780	9780	9780	0
18	20240731	193100	1841660320	9780	9780	9780	9780	0
19	20240731	193000	1841660320	9780	9780	9780	9780	0
20	20240731	192900	1841660320	9780	9780	9780	9780	0
21	20240731	192800	1841660320	9780	9780	9780	9780	0
22	20240731	192700	1841660320	9780	9780	9780	9780	0
23	20240731	192600	1841660320	9780	9780	9780	9780	0
24	20240731	192500	1841660320	9780	9780	9780	9780	0
25	20240731	192400	1841660320	9780	9780	9780	9780	0
26	20240731	192300	1841660320	9780	9780	9780	9780	0
27	20240731	192200	1841660320	9780	9780	9780	9780	0
28	20240731	192100	1841660320	9780	9780	9780	9780	0
29	20240731	192000	1841660320	9780	9780	9780	9780	0
30	20240731	191900	1841660320	9780	9780	9780	9780	0
31	20240731	191800	1841660320	9780	9780	9780	9780	0
32	20240731	191700	1841660320	9780	9780	9780	9780	927
33	20240731	191600	1841660320	9780	9780	9780	9780	0
34	20240731	191500	1841660320	9780	9780	9780	9780	0
35	20240731	191400	1841660320	9780	9780	9780	9780	0
36	20240731	191300	1841660320	9780	9780	9780	9780	0
37	20240731	191200	1841660320	9780	9780	9780	9780	0
38	20240731	191100	1841660320	9780	9780	9780	9780	0
39	20240731	191000	1841660320	9780	9780	9780	9780	0
40	20240731	190900	1841660320	9780	9780	9780	9780	0
41	20240731	190800	1841660320	9780	9780	9780	9780	0
42	20240731	190700	1841660320	9780	9780	9780	9780	0
43	20240731	190600	1841660320	9780	9780	9780	9780	0
44	20240731	190500	1841660320	9780	9780	9780	9780	0
45	20240731	190400	1841660320	9780	9780	9780	9780	0
46	20240731	190300	1841660320	9780	9780	9780	9780	0
47	20240731	190200	1841660320	9780	9780	9780	9780	0
48	20240731	190100	1841660320	9780	9780	9780	9780	0
49	20240731	190000	1841660320	9780	9780	9780	9780	0
50	20240731	185900	1841660320	9780	9780	9780	9780	0
51	20240731	185800	1841660320	9780	9780	9780	9780	0
52	20240731	185700	1841660320	9780	9780	9780	9780	0
53	20240731	185600	1841660320	9780	9780	9780	9780	0
54	20240731	185500	1841660320	9780	9780	9780	9780	0
55	20240731	185400	1841660320	9780	9780	9780	9780	0
56	20240731	185300	1841660320	9780	9780	9780	9780	0
57	20240731	185200	1841660320	9780	9780	9780	9780	0
58	20240731	185100	1841660320	9780	9780	9780	9780	0
59	20240731	185000	1841660320	9780	9780	9780	9780	0
60	20240731	184900	1841660320	9780	9780	9780	9780	0
61	20240731	184800	1841660320	9780	9780	9780	9780	0
62	20240731	184700	1841660320	9780	9780	9780	9780	927
63	20240731	184600	1841660320	9780	9780	9780	9780	0
64	20240731	184500	1841660320	9780	9780	9780	9780	0
65	20240731	184400	1841660320	9780	9780	9780	9780	0
66	20240731	184300	1841660320	9780	9780	9780	9780	0
67	20240731	184200	1841660320	9780	9780	9780	9780	0
68	20240731	184100	1841660320	9780	9780	9780	9780	0
69	20240731	184000	1841660320	9780	9780	9780	9780	0
70	20240731	183900	1841660320	9780	9780	9780	9780	0
71	20240731	183800	1841660320	9780	9780	9780	9780	0
72	20240731	183700	1841660320	9780	9780	9780	9780	0
73	20240731	183600	1841660320	9780	9780	9780	9780	0
74	20240731	183500	1841660320	9780	9780	9780	9780	0
75	20240731	183400	1841660320	9780	9780	9780	9780	0
76	20240731	183300	1841660320	9780	9780	9780	9780	0
77	20240731	183200	1841660320	9780	9780	9780	9780	0
78	20240731	183100	1841660320	9780	9780	9780	9780	0
79	20240731	183000	1841660320	9780	9780	9780	9780	0
80	20240731	182900	1841660320	9780	9780	9780	9780	0
81	20240731	182800	1841660320	9780	9780	9780	9780	0
82	20240731	182700	1841660320	9780	9780	9780	9780	0
83	20240731	182600	1841660320	9780	9780	9780	9780	0
84	20240731	182500	1841660320	9780	9780	9780	9780	0
85	20240731	182400	1841660320	9780	9780	9780	9780	0
86	20240731	182300	1841660320	9780	9780	9780	9780	0
87	20240731	182200	1841660320	9780	9780	9780	9780	0
88	20240731	182100	1841660320	9780	9780	9780	9780	0
89	20240731	182000	1841660320	9780	9780	9780	9780	0
90	20240731	181900	1841660320	9780	9780	9780	9780	0
91	20240731	181800	1841660320	9780	9780	9780	9780	0
92	20240731	181700	1841660320	9780	9780	9780	9780	927
93	20240731	181600	1841660320	9780	9780	9780	9780	0
94	20240731	181500	1841660320	9780	9780	9780	9780	0
95	20240731	181400	1841660320	9780	9780	9780	9780	0
96	20240731	181300	1841660320	9780	9780	9780	9780	0
97	20240731	181200	1841660320	9780	9780	9780	9780	0
98	20240731	181100	1841660320	9780	9780	9780	9780	0
99	20240731	181000	1841660320	9780	9780	9780	9780	0
100	20240731	180900	1841660320	9780	9780	9780	9780	0
101	20240731	180800	1841660320	9780	9780	9780	9780	0
102	20240731	180700	1841660320	9780	9780	9780	9780	0
103	20240731	180600	1841660320	9780	9780	9780	9780	0
104	20240731	180500	1841660320	9780	9780	9780	9780	0
105	20240731	180400	1841660320	9780	9780	9780	9780	0
106	20240731	180300	1841660320	9780	9780	9780	9780	0
107	20240731	180200	1841660320	9780	9780	9780	9780	0
108	20240731	180100	1841660320	9780	9780	9780	9780	0
109	20240731	180000	1841660320	9780	9780	9780	9780	0
110	20240731	175900	1841660320	9780	9780	9780	9780	0
111	20240731	175800	1841660320	9780	9780	9780	9780	0
112	20240731	175700	1841660320	9780	9780	9780	9780	0
113	20240731	175600	1841660320	9780	9780	9780	9780	0
114	20240731	175500	1841660320	9780	9780	9780	9780	0
115	20240731	175400	1841660320	9780	9780	9780	9780	0
116	20240731	175300	1841660320	9780	9780	9780	9780	0
117	20240731	175200	1841660320	9780	9780	9780	9780	0
118	20240731	175100	1841660320	9780	9780	9780	9780	0
119	20240731	175000	1841660320	9780	9780	9780	9780	0
120	20240731	174900	1841660320	9780	9780	9780	9780	0
121	20240731	174800	1841660320	9780	9780	9780	9780	0
122	20240731	174700	1841660320	9780	9780	9780	9780	927
123	20240731	174600	1841660320	9780	9780	9780	9780	0
124	20240731	174500	1841660320	9780	9780	9780	9780	0
125	20240731	174400	1841660320	9780	9780	9780	9780	0
126	20240731	174300	1841660320	9780	9780	9780	9780	0
127	20240731	174200	1841660320	9780	9780	9780	9780	0
128	20240731	174100	1841660320	9780	9780	9780	9780	0
129	20240731	174000	1841660320	9780	9780	9780	9780	0
130	20240731	173900	1841660320	9780	9780	9780	9780	0
131	20240731	173800	1841660320	9780	9780	9780	9780	0
132	20240731	173700	1841660320	9780	9780	9780	9780	0
133	20240731	173600	1841660320	9780	9780	9780	9780	0
134	20240731	173500	1841660320	9780	9780	9780	9780	0
135	20240731	173400	1841660320	9780	9780	9780	9780	0
136	20240731	173300	1841660320	9780	9780	9780	9780	0
137	20240731	173200	1841660320	9780	9780	9780	9780	0
138	20240731	173100	1841660320	9780	9780	9780	9780	0
139	20240731	173000	1841660320	9780	9780	9780	9780	0
140	20240731	172900	1841660320	9780	9780	9780	9780	0
141	20240731	172800	1841660320	9780	9780	9780	9780	0
142	20240731	172700	1841660320	9780	9780	9780	9780	0
143	20240731	172600	1841660320	9780	9780	9780	9780	0
144	20240731	172500	1841660320	9780	9780	9780	9780	0
145	20240731	172400	1841660320	9780	9780	9780	9780	0
146	20240731	172300	1841660320	9780	9780	9780	9780	0
147	20240731	172200	1841660320	9780	9780	9780	9780	0
148	20240731	172100	1841660320	9780	9780	9780	9780	0
149	20240731	172000	1841660320	9780	9780	9780	9780	0
150	20240731	171900	1841660320	9780	9780	9780	9780	0
151	20240731	171800	1841660320	9780	9780	9780	9780	0
152	20240731	171700	1841660320	9780	9780	9780	9780	927
153	20240731	171600	1841660320	9780	9780	9780	9780	0
154	20240731	171500	1841660320	9780	9780	9780	9780	0
155	20240731	171400	1841660320	9780	9780	9780	9780	0
156	20240731	171300	1841660320	9780	9780	9780	9780	0
157	20240731	171200	1841660320	9780	9780	9780	9780	0
158	20240731	171100	1841660320	9780	9780	9780	9780	0
159	20240731	171000	1841660320	9780	9780	9780	9780	0
160	20240731	170900	1841660320	9780	9780	9780	9780	0
161	20240731	170800	1841660320	9780	9780	9780	9780	0
162	20240731	170700	1841660320	9780	9780	9780	9780	0
163	20240731	170600	1841660320	9780	9780	9780	9780	0
164	20240731	170500	1841660320	9780	9780	9780	9780	0
165	20240731	170400	1841660320	9780	9780	9780	9780	0
166	20240731	170300	1841660320	9780	9780	9780	9780	0
167	20240731	170200	1841660320	9780	9780	9780	9780	0
168	20240731	170100	1841660320	9780	9780	9780	9780	0
169	20240731	170000	1841660320	9780	9780	9780	9780	0
170	20240731	165900	1841660320	9780	9780	9780	9780	0
171	20240731	165800	1841660320	9780	9780	9780	9780	0
172	20240731	165700	1841660320	9780	9780	9780	9780	0
173	20240731	165600	1841660320	9780	9780	9780	9780	0
174	20240731	165500	1841660320	9780	9780	9780	9780	0
175	20240731	165400	1841660320	9780	9780	9780	9780	0
176	20240731	165300	1841660320	9780	9780	9780	9780	0
177	20240731	165200	1841660320	9780	9780	9780	9780	0
178	20240731	165100	1841660320	9780	9780	9780	9780	0
179	20240731	165000	1841660320	9780	9780	9780	9780	0
180	20240731	164900	1841660320	9780	9780	9780	9780	0
181	20240731	164800	1841660320	9780	9780	9780	9780	0
182	20240731	164700	1841660320	9780	9780	9780	9780	927
183	20240731	164600	1841660320	9780	9780	9780	9780	0
184	20240731	164500	1841660320	9780	9780	9780	9780	0
185	20240731	164400	1841660320	9780	9780	9780	9780	0
186	20240731	164300	1841660320	9780	9780	9780	9780	0
187	20240731	164200	1841660320	9780	9780	9780	9780	0
188	20240731	164100	1841660320	9780	9780	9780	9780	0
189	20240731	164000	1841660320	9780	9780	9780	9780	0
190	20240731	163900	1841660320	9780	9780	9780	9780	0
191	20240731	163800	1841660320	9780	9780	9780	9780	0
192	20240731	163700	1841660320	9780	9780	9780	9780	0
193	20240731	163600	1841660320	9780	9780	9780	9780	0
194	20240731	163500	1841660320	9780	9780	9780	9780	0
195	20240731	163400	1841660320	9780	9780	9780	9780	0
196	20240731	163300	1841660320	9780	9780	9780	9780	0
197	20240731	163200	1841660320	9780	9780	9780	9780	0
198	20240731	163100	1841660320	9780	9780	9780	9780	0
199	20240731	163000	1841660320	9780	9780	9780	9780	0
200	20240731	162900	1841660320	9780	9780	9780	9780	0
201	20240731	162800	1841660320	9780	9780	9780	9780	0
202	20240731	162700	1841660320	9780	9780	9780	9780	0
203	20240731	162600	1841660320	9780	9780	9780	9780	0
204	20240731	162500	1841660320	9780	9780	9780	9780	0
205	20240731	162400	1841660320	9780	9780	9780	9780	0
206	20240731	162300	1841660320	9780	9780	9780	9780	0
207	20240731	162200	1841660320	9780	9780	9780	9780	0
208	20240731	162100	1841660320	9780	9780	9780	9780	0
209	20240731	162000	1841660320	9780	9780	9780	9780	0
210	20240731	161900	1841660320	9780	9780	9780	9780	0
211	20240731	161800	1841660320	9780	9780	9780	9780	0
212	20240731	161700	1841660320	9780	9780	9780	9780	927
213	20240731	161600	1841660320	9780	9780	9780	9780	0
214	20240731	161500	1841660320	9780	9780	9780	9780	0
215	20240731	161400	1841660320	9780	9780	9780	9780	0
216	20240731	161300	1841660320	9780	9780	9780	9780	0
217	20240731	161200	1841660320	9780	9780	9780	9780	0
218	20240731	161100	1841660320	9780	9780	9780	9780	0
219	20240731	161000	1841660320	9780	9780	9780	9780	0
220	20240731	160900	1841660320	9780	9780	9780	9780	0
221	20240731	160800	1841660320	9780	9780	9780	9780	0
222	20240731	160700	1841660320	9780	9780	9780	9780	0
223	20240731	160600	1841660320	9780	9780	9780	9780	0
224	20240731	160500	1841660320	9780	9780	9780	9780	0
225	20240731	160400	1841660320	9780	9780	9780	9780	0
226	20240731	160300	1841660320	9780	9780	9780	9780	0
227	20240731	160200	1841660320	9780	9780	9780	9780	0
228	20240731	160100	1841660320	9780	9780	9780	9780	0
229	20240731	160000	1841660320	9780	9780	9780	9780	0
230	20240731	155900	1841660320	9780	9780	9780	9780	0
231	20240731	155800	1841660320	9780	9780	9780	9780	0
232	20240731	155700	1841660320	9780	9780	9780	9780	0
233	20240731	155600	1841660320	9780	9780	9780	9780	0
234	20240731	155500	1841660320	9780	9780	9780	9780	0
235	20240731	155400	1841660320	9780	9780	9780	9780	0
236	20240731	155300	1841660320	9780	9780	9780	9780	0
237	20240731	155200	1841660320	9780	9780	9780	9780	0
238	20240731	155100	1841660320	9780	9780	9780	9780	0
239	20240731	155000	1841660320	9780	9780	9780	9780	0
240	20240731	154900	1841660320	9780	9780	9780	9780	0
241	20240731	154800	1841660320	9780	9780	9780	9780	0
242	20240731	154700	1841660320	9780	9780	9780	9780	927
243	20240731	154600	1841660320	9780	9780	9780	9780	0
244	20240731	154500	1841660320	9780	9780	9780	9780	0
245	20240731	154400	1841660320	9780	9780	9780	9780	0
246	20240731	154300	1841660320	9780	9780	9780	9780	0
247	20240731	154200	1841660320	9780	9780	9780	9780	0
248	20240731	154100	1841660320	9780	9780	9780	9780	0
249	20240731	154000	1841660320	9780	9780	9780	9780	0
250	20240731	153900	1841660320	9780	9780	9780	9780	0
251	20240731	153800	1841660320	9780	9780	9780	9780	0
252	20240731	153700	1841660320	9780	9780	9780	9780	0
253	20240731	153600	1841660320	9780	9780	9780	9780	0
254	20240731	153500	1841660320	9780	9780	9780	9780	0
255	20240731	153400	1841660320	9780	9780	9780	9780	0
256	20240731	153300	1841660320	9780	9780	9780	9780	0
257	20240731	153200	1841660320	9780	9780	9780	9780	0
258	20240731	153100	1841660320	9780	9780	9780	9780	0
259	20240731	153000	1841660320	9780	9780	9780	9780	927
260	20240731	152900	1832594260	9870	9870	9870	9870	0
261	20240731	152800	1832594260	9870	9870	9870	9870	0
262	20240731	152700	1832594260	9870	9870	9870	9870	0
263	20240731	152600	1832594260	9870	9870	9870	9870	0
264	20240731	152500	1832594260	9870	9870	9870	9870	0
265	20240731	152400	1832594260	9870	9870	9870	9870	0
266	20240731	152300	1832594260	9870	9870	9870	9870	0
267	20240731	152200	1832594260	9870	9870	9870	9870	0
268	20240731	152100	1832594260	9870	9870	9870	9870	0
269	20240731	152000	1832594260	9870	9870	9870	9870	0
270	20240731	151900	1832594260	9870	9830	9880	9830	75
271	20240731	151800	1831855840	9850	9860	9860	9840	170
272	20240731	151700	1830182790	9860	9860	9860	9860	125
273	20240731	151600	1828950290	9760	9850	9900	9760	2945
274	20240731	151500	1799981350	9860	9870	9870	9730	387
275	20240731	151400	1796202270	9870	9870	9870	9870	0
276	20240731	151300	1796202270	9870	9870	9870	9870	0
277	20240731	151200	1796202270	9870	9800	9870	9800	10
278	20240731	151100	1796104200	9800	9800	9800	9800	2
279	20240731	151000	1796084600	9870	9800	9870	9800	17
280	20240731	150900	1795917570	9880	9880	9880	9880	10
281	20240731	150800	1795818770	9800	9870	9870	9800	41
282	20240731	150700	1795416480	9890	9890	9890	9890	6
283	20240731	150600	1795357140	9900	9900	9900	9900	0
284	20240731	150500	1795357140	9900	9900	9900	9900	4
285	20240731	150400	1795317540	9900	9900	9900	9900	1
286	20240731	150300	1795307640	9870	9870	9870	9870	650
287	20240731	150200	1788892140	9910	9910	9910	9910	0
288	20240731	150100	1788892140	9910	9900	9910	9870	15
289	20240731	150000	1788743580	9910	9910	9910	9910	0
290	20240731	145900	1788743580	9910	9860	9910	9860	1266
291	20240731	145800	1776203870	9860	9900	9900	9860	88
292	20240731	145700	1775335950	9900	9900	9900	9900	0
293	20240731	145600	1775335950	9900	9900	9900	9900	3
294	20240731	145500	1775306250	9860	9900	9900	9860	27
295	20240731	145400	1775039750	9900	9900	9900	9900	0
296	20240731	145300	1775039750	9900	9900	9900	9900	1
297	20240731	145200	1775029850	9900	9900	9900	9900	62
298	20240731	145100	1774416050	9900	9900	9900	9900	2
299	20240731	145000	1774396250	9900	9890	9900	9880	78
300	20240731	144900	1773624630	9900	9880	9900	9880	356
301	20240731	144800	1770103030	9860	9860	9860	9860	308
302	20240731	144700	1767066150	9860	9870	9870	9820	293
303	20240731	144600	1764177200	9880	9860	9880	9860	390
304	20240731	144500	1760329740	9860	9850	9860	9850	33
305	20240731	144400	1760004670	9800	9800	9800	9800	1
306	20240731	144300	1759994870	9850	9850	9850	9840	3
307	20240731	144200	1759965330	9740	9800	9800	9740	159
308	20240731	144100	1758409970	9810	9820	9820	9810	34
309	20240731	144000	1758076360	9850	9850	9850	9850	7
310	20240731	143900	1758007410	9850	9820	9850	9820	3
311	20240731	143800	1757977890	9860	9860	9860	9860	0
312	20240731	143700	1757977890	9860	9860	9860	9860	12
313	20240731	143600	1757859570	9860	9840	9860	9840	5
314	20240731	143500	1757810350	9810	9810	9810	9810	611
315	20240731	143400	1751816440	9840	9840	9840	9840	7
316	20240731	143300	1751747560	9840	9840	9840	9840	25
317	20240731	143200	1751501560	9840	9840	9840	9840	66
318	20240731	143100	1750852120	9850	9890	9890	9850	74
319	20240731	143000	1750122650	9890	9890	9890	9890	20
320	20240731	142900	1749924850	9900	9900	9900	9900	21
321	20240731	142800	1749716950	9900	9900	9900	9890	27
322	20240731	142700	1749449700	9900	9900	9900	9900	20
323	20240731	142600	1749251700	9900	9900	9900	9900	19
324	20240731	142500	1749063600	9900	9900	9900	9900	31
325	20240731	142400	1748756700	9900	9890	9900	9890	103
326	20240731	142300	1747737340	9890	9900	9900	9890	22
327	20240731	142200	1747519660	9900	9860	9900	9860	265
328	20240731	142100	1744901970	9860	9860	9860	9860	20
329	20240731	142000	1744704770	9860	9860	9860	9860	22
330	20240731	141900	1744487850	9860	9860	9860	9860	12
331	20240731	141800	1744369530	9840	9840	9840	9840	0
332	20240731	141700	1744369530	9840	9840	9840	9840	10
333	20240731	141600	1744271130	9840	9750	9840	9750	665
334	20240731	141500	1737758980	9740	9750	9750	9740	7
335	20240731	141400	1737690770	9740	9740	9740	9740	2
336	20240731	141300	1737671290	9730	9730	9730	9730	0
337	20240731	141200	1737671290	9730	9730	9730	9730	0
338	20240731	141100	1737671290	9730	9730	9730	9730	1
339	20240731	141000	1737661560	9730	9730	9730	9730	0
340	20240731	140900	1737661560	9730	9740	9740	9730	213
341	20240731	140800	1735588570	9740	9740	9740	9740	165
342	20240731	140700	1733981470	9730	9730	9730	9730	0
343	20240731	140600	1733981470	9730	9730	9730	9730	0
344	20240731	140500	1733981470	9730	9730	9730	9730	0
345	20240731	140400	1733981470	9730	9730	9730	9730	0
346	20240731	140300	1733981470	9730	9730	9730	9730	0
347	20240731	140200	1733981470	9730	9730	9730	9730	77
348	20240731	140100	1733232260	9730	9750	9750	9730	200
349	20240731	140000	1731284900	9750	9730	9760	9730	566
350	20240731	135900	1725766130	9750	9730	9750	9730	20
351	20240731	135800	1725571330	9730	9730	9730	9730	0
352	20240731	135700	1725571330	9730	9730	9730	9730	364
353	20240731	135600	1722029610	9730	9730	9730	9730	2
354	20240731	135500	1722010150	9750	9750	9750	9720	15
355	20240731	135400	1721864050	9770	9770	9770	9770	0
356	20240731	135300	1721864050	9770	9720	9770	9720	51
357	20240731	135200	1721368280	9710	9710	9800	9710	793
358	20240731	135100	1713654820	9700	9820	9820	9700	1170
359	20240731	135000	1702271290	9840	9840	9840	9840	4
360	20240731	134900	1702231930	9840	9860	9870	9840	14
361	20240731	134800	1702093910	9870	9870	9870	9870	0
362	20240731	134700	1702093910	9870	9870	9870	9870	0
363	20240731	134600	1702093910	9870	9870	9870	9870	15
364	20240731	134500	1701945860	9870	9830	9870	9820	43
365	20240731	134400	1701522690	9820	9820	9820	9820	12
366	20240731	134300	1701404850	9820	9820	9820	9820	57
367	20240731	134200	1700845110	9820	9790	9820	9790	138
368	20240731	134100	1699493910	9830	9830	9830	9830	67
369	20240731	134000	1698835300	9830	9830	9830	9830	0
370	20240731	133900	1698835300	9830	9830	9830	9830	1
371	20240731	133800	1698825470	9840	9840	9840	9840	214
372	20240731	133700	1696719710	9840	9840	9840	9840	73
373	20240731	133600	1696001390	9840	9840	9840	9840	5
374	20240731	133500	1695952190	9900	9880	9900	9840	391
375	20240731	133400	1692098990	9890	9900	9900	9890	14
376	20240731	133300	1691960430	9900	9900	9900	9900	5
377	20240731	133200	1691910930	9900	9900	9900	9890	23
378	20240731	133100	1691683280	9900	9910	9910	9900	544
379	20240731	133000	1686297510	9910	9910	9910	9910	2
380	20240731	132900	1686277690	9910	9900	9910	9900	41
381	20240731	132800	1685871750	9900	9910	9910	9900	214
382	20240731	132700	1683753030	9910	9910	9910	9910	21
383	20240731	132600	1683544920	9910	9910	9910	9910	39
384	20240731	132500	1683158430	9910	9920	9920	9910	87
385	20240731	132400	1682295410	9900	9900	9900	9900	0
386	20240731	132300	1682295410	9900	9920	9940	9900	672
387	20240731	132200	1675626840	9920	9880	9920	9870	655
388	20240731	132100	1669144260	9830	9830	9830	9830	0
389	20240731	132000	1669144260	9830	9780	9830	9780	859
390	20240731	131900	1660708730	9780	9770	9780	9770	29
391	20240731	131800	1660425320	9770	9770	9770	9770	10
392	20240731	131700	1660327620	9740	9740	9740	9740	0
393	20240731	131600	1660327620	9740	9750	9750	9740	1786
394	20240731	131500	1642931310	9740	9740	9740	9740	0
395	20240731	131400	1642931310	9740	9740	9740	9740	0
396	20240731	131300	1642931310	9740	9760	9760	9740	230
397	20240731	131200	1640687730	9760	9760	9760	9760	96
398	20240731	131100	1639750770	9760	9720	9760	9720	210
399	20240731	131000	1637705170	9710	9790	9790	9710	693
400	20240731	130900	1630949040	9790	9810	9810	9790	70
401	20240731	130800	1630263220	9800	9800	9830	9800	432
402	20240731	130700	1626029580	9800	9840	9840	9800	261
403	20240731	130600	1623469640	9830	9830	9830	9830	200
404	20240731	130500	1621503640	9840	9850	9850	9840	322
405	20240731	130400	1618333940	9850	9860	9860	9850	744
406	20240731	130300	1610999510	9860	9850	9860	9850	17
407	20240731	130200	1610831980	9910	9910	9910	9910	0
408	20240731	130100	1610831980	9910	9910	9910	9910	13
409	20240731	130000	1610703150	9910	9850	9910	9850	2
410	20240731	125900	1610683390	9920	9930	9930	9920	2
411	20240731	125800	1610663540	9850	9940	9940	9850	206
412	20240731	125700	1608633030	9950	9950	9950	9950	0
413	20240731	125600	1608633030	9950	9940	9950	9940	122
414	20240731	125500	1607419190	9960	9970	9970	9960	17
415	20240731	125400	1607249860	9970	9850	9970	9850	221
416	20240731	125300	1605070650	9850	9900	9900	9850	391
417	20240731	125200	1601204990	9900	9910	9910	9900	54
418	20240731	125100	1600670290	9900	9930	9930	9900	382
419	20240731	125000	1596883570	9930	9940	9940	9930	26
420	20240731	124900	1596625190	9980	9980	9980	9980	102
421	20240731	124800	1595607230	9920	9990	9990	9920	7
422	20240731	124700	1595537650	9990	9990	9990	9990	213
423	20240731	124600	1593409780	10000	9970	10000	9970	41
424	20240731	124500	1593000490	9970	9970	9970	9970	200
425	20240731	124400	1591006490	9970	9970	9970	9900	715
426	20240731	124300	1583880040	9970	9970	9970	9970	15
427	20240731	124200	1583730490	9970	9910	9970	9890	119
428	20240731	124100	1582552990	10000	9880	10000	9840	528
429	20240731	124000	1577337640	9940	9890	9940	9830	1522
430	20240731	123900	1562302370	9890	9970	9970	9890	456
431	20240731	123800	1557779200	9970	10020	10020	9970	1232
432	20240731	123700	1545451550	10020	10050	10060	10020	1029
433	20240731	123600	1535112960	10050	10050	10060	10050	664
434	20240731	123500	1528439660	10050	10020	10050	10020	223
435	20240731	123400	1526202110	10020	10050	10050	10020	574
436	20240731	123300	1520437610	10050	10020	10050	10020	195
437	20240731	123200	1518480860	10050	10020	10050	10020	1855
438	20240731	123100	1499864090	10020	10030	10030	10000	469
439	20240731	123000	1495166400	10020	10010	10030	10000	2642
440	20240731	122900	1468713740	10010	10000	10010	9990	2782
441	20240731	122800	1440891520	10000	9990	10000	9980	1103
442	20240731	122700	1429869360	9990	9990	9990	9990	333
443	20240731	122600	1426542690	9990	9970	9990	9950	2112
444	20240731	122500	1405475010	9970	9970	9970	9950	839
445	20240731	122400	1397110200	9970	9940	9970	9940	2212
446	20240731	122300	1375087310	9940	9930	9940	9920	271
447	20240731	122200	1372398280	9930	9900	9940	9880	1777
448	20240731	122100	1354765850	9900	9890	9900	9870	570
449	20240731	122000	1349130000	9890	9920	9920	9880	661
450	20240731	121900	1342593000	9930	9920	9930	9920	273
451	20240731	121800	1339883950	9920	9920	9920	9920	1
452	20240731	121700	1339874030	9920	9920	9930	9920	210
453	20240731	121600	1337790810	9920	9910	9930	9910	2115
454	20240731	121500	1316810860	9910	9860	9910	9860	106
455	20240731	121400	1315760550	9910	9830	9910	9830	837
456	20240731	121300	1307489320	9860	9860	9860	9860	67
457	20240731	121200	1306828700	9860	9830	9860	9830	16
458	20240731	121100	1306671390	9830	9860	9860	9830	156
459	20240731	121000	1305134880	9860	9810	9860	9810	428
460	20240731	120900	1300918680	9810	9810	9810	9810	1
461	20240731	120800	1300908870	9810	9820	9820	9810	304
462	20240731	120700	1297924240	9810	9900	9900	9810	190
463	20240731	120600	1296056480	9900	9780	9910	9780	189
464	20240731	120500	1294195940	9780	9800	9800	9780	10
465	20240731	120400	1294098120	9800	9830	9830	9800	487
466	20240731	120300	1289320720	9820	9850	9850	9820	321
467	20240731	120200	1286159350	9860	9900	9900	9850	647
468	20240731	120100	1279769530	9850	9900	9920	9850	1880
469	20240731	120000	1261143070	9890	9890	9890	9820	1679
470	20240731	115900	1244570610	9900	9850	9900	9840	3780
471	20240731	115800	1207229230	9850	9810	9850	9810	3220
472	20240731	115700	1175577060	9810	9740	9810	9740	10067
473	20240731	115600	1077218210	9740	9740	9740	9740	11
474	20240731	115500	1077111070	9740	9720	9740	9720	1963
475	20240731	115400	1058002350	9710	9710	9710	9710	0
476	20240731	115300	1058002350	9710	9710	9710	9710	3
477	20240731	115200	1057973220	9710	9720	9720	9710	130
478	20240731	115100	1056709630	9720	9710	9720	9710	135
479	20240731	115000	1055397930	9720	9710	9720	9710	33
480	20240731	114900	1055077490	9700	9710	9710	9700	326
481	20240731	114800	1051915060	9710	9670	9710	9670	2151
482	20240731	114700	1031062580	9670	9630	9670	9630	582
483	20240731	114600	1025447230	9630	9630	9630	9630	40
484	20240731	114500	1025062030	9630	9640	9650	9630	261
485	20240731	114400	1022546510	9660	9660	9660	9660	0
486	20240731	114300	1022546510	9660	9670	9670	9660	23
487	20240731	114200	1022324190	9680	9680	9680	9680	0
488	20240731	114100	1022324190	9680	9680	9680	9680	0
489	20240731	114000	1022324190	9680	9680	9680	9680	22
490	20240731	113900	1022111230	9680	9680	9680	9680	0
491	20240731	113800	1022111230	9680	9680	9680	9680	0
492	20240731	113700	1022111230	9680	9680	9680	9680	1
493	20240731	113600	1022101550	9590	9590	9590	9590	0
494	20240731	113500	1022101550	9590	9690	9690	9590	91
495	20240731	113400	1021222860	9690	9690	9690	9690	22
496	20240731	113300	1021009680	9690	9690	9690	9690	0
497	20240731	113200	1021009680	9690	9690	9690	9690	13
498	20240731	113100	1020883710	9690	9600	9690	9580	765
499	20240731	113000	1013528160	9600	9600	9600	9600	0
500	20240731	112900	1013528160	9600	9600	9600	9600	2
501	20240731	112800	1013508960	9590	9590	9590	9590	0
502	20240731	112700	1013508960	9590	9590	9590	9590	0
503	20240731	112600	1013508960	9590	9660	9660	9590	33
504	20240731	112500	1013191970	9660	9660	9660	9660	19
505	20240731	112400	1013008430	9660	9650	9660	9650	350
506	20240731	112300	1009627630	9660	9660	9660	9660	0
507	20240731	112200	1009627630	9660	9650	9660	9650	63
508	20240731	112100	1009019520	9650	9650	9650	9650	3
509	20240731	112000	1008990570	9650	9650	9650	9650	0
510	20240731	111900	1008990570	9650	9650	9650	9650	24
511	20240731	111800	1008758970	9650	9640	9650	9640	366
512	20240731	111700	1005227170	9590	9590	9590	9590	0
513	20240731	111600	1005227170	9590	9590	9590	9590	0
514	20240731	111500	1005227170	9590	9590	9590	9590	10
515	20240731	111400	1005131270	9580	9580	9580	9580	0
516	20240731	111300	1005131270	9580	9640	9640	9580	557
517	20240731	111200	999780180	9640	9640	9640	9640	75
518	20240731	111100	999057180	9640	9640	9640	9640	0
519	20240731	111000	999057180	9640	9640	9640	9640	60
520	20240731	110900	998478780	9640	9610	9640	9610	210
521	20240731	110800	996460380	9610	9610	9610	9610	123
522	20240731	110700	995278350	9610	9610	9610	9610	100
523	20240731	110600	994317350	9610	9610	9610	9610	0
524	20240731	110500	994317350	9610	9610	9610	9610	1
525	20240731	110400	994307740	9610	9610	9610	9610	30
526	20240731	110300	994019440	9610	9610	9610	9610	4
527	20240731	110200	993981000	9610	9610	9610	9610	21
528	20240731	110100	993779190	9610	9610	9610	9610	3
529	20240731	110000	993750360	9610	9610	9610	9610	6
530	20240731	105900	993692700	9610	9610	9610	9610	163
531	20240731	105800	992126270	9640	9640	9640	9640	30
532	20240731	105700	991837070	9640	9640	9640	9640	1
533	20240731	105600	991827430	9650	9650	9650	9650	0
534	20240731	105500	991827430	9650	9650	9650	9650	29
535	20240731	105400	991547580	9660	9660	9660	9660	0
536	20240731	105300	991547580	9660	9660	9660	9660	0
537	20240731	105200	991547580	9660	9650	9660	9650	29
538	20240731	105100	991267560	9660	9660	9660	9660	0
539	20240731	105000	991267560	9660	9650	9660	9580	1173
540	20240731	104900	979990630	9650	9650	9650	9650	50
541	20240731	104800	979508130	9650	9660	9660	9650	22
542	20240731	104700	979295730	9660	9670	9670	9660	344
543	20240731	104600	975971700	9670	9670	9670	9670	0
544	20240731	104500	975971700	9670	9680	9680	9670	225
545	20240731	104400	973795080	9680	9680	9680	9680	66
546	20240731	104300	973156200	9680	9680	9680	9680	197
547	20240731	104200	971249240	9680	9680	9680	9680	10
548	20240731	104100	971152440	9680	9690	9690	9680	11
549	20240731	104000	971045950	9690	9690	9690	9690	30
550	20240731	103900	970755250	9690	9690	9690	9690	81
551	20240731	103800	969970360	9700	9700	9700	9700	35
552	20240731	103700	969630860	9700	9690	9700	9690	99
553	20240731	103600	968671260	9680	9680	9680	9680	8
554	20240731	103500	968593820	9680	9680	9680	9680	0
555	20240731	103400	968593820	9680	9680	9680	9680	0
556	20240731	103300	968593820	9680	9710	9710	9680	240
557	20240731	103200	966269710	9710	9730	9730	9710	602
558	20240731	103100	960421010	9720	9720	9720	9720	9
559	20240731	103000	960333530	9720	9720	9730	9720	249
560	20240731	102900	957912460	9710	9710	9710	9710	0
561	20240731	102800	957912460	9710	9700	9710	9700	1239
562	20240731	102700	945884060	9700	9700	9700	9680	235
563	20240731	102600	943607780	9700	9710	9710	9700	341
564	20240731	102500	940298140	9720	9710	9720	9710	22
565	20240731	102400	940084500	9710	9720	9720	9710	7
566	20240731	102300	940016470	9720	9720	9720	9720	9
567	20240731	102200	939928990	9730	9730	9730	9720	238
568	20240731	102100	937615250	9730	9740	9740	9730	249
569	20240731	102000	935192440	9740	9740	9740	9740	104
570	20240731	101900	934179480	9740	9740	9740	9740	110
571	20240731	101800	933108080	9740	9710	9740	9700	374
572	20240731	101700	929471240	9750	9750	9750	9710	1226
573	20240731	101600	917561420	9750	9770	9770	9730	402
574	20240731	101500	913642440	9770	9720	9770	9720	4837
575	20240731	101400	866532440	9710	9700	9710	9700	240
576	20240731	101300	864202440	9700	9700	9700	9700	233
577	20240731	101200	861942340	9670	9670	9670	9670	47
578	20240731	101100	861487850	9660	9700	9700	9660	208
579	20240731	101000	859472410	9700	9720	9720	9700	363
580	20240731	100900	855947680	9710	9710	9730	9710	2140
581	20240731	100800	835146080	9700	9670	9700	9670	6287
582	20240731	100700	774253380	9660	9640	9660	9640	2035
583	20240731	100600	754615890	9600	9600	9600	9600	59
584	20240731	100500	754049490	9600	9600	9600	9600	982
585	20240731	100400	744622290	9600	9600	9600	9600	223
586	20240731	100300	742481490	9600	9600	9600	9600	617
587	20240731	100200	736558290	9600	9610	9610	9600	600
588	20240731	100100	730796160	9620	9630	9630	9620	1191
589	20240731	100000	719337160	9620	9630	9630	9620	52
590	20240731	095900	718836900	9620	9670	9670	9620	655
591	20240731	095800	712510620	9670	9670	9670	9660	1120
592	20240731	095700	701680230	9660	9640	9660	9620	1645
593	20240731	095600	685803240	9640	9640	9650	9640	331
594	20240731	095500	682611890	9640	9640	9640	9630	1038
595	20240731	095400	672609320	9630	9620	9630	9620	213
596	20240731	095300	670559130	9620	9620	9620	9610	434
597	20240731	095200	666385260	9620	9620	9620	9580	90
598	20240731	095100	665521660	9620	9620	9620	9620	1
599	20240731	095000	665512040	9580	9590	9590	9580	610
600	20240731	094900	659665140	9580	9580	9580	9580	10
601	20240731	094800	659569340	9580	9620	9630	9580	528
602	20240731	094700	654508080	9620	9620	9620	9620	51
603	20240731	094600	654017460	9620	9640	9640	9620	110
604	20240731	094500	652959060	9630	9590	9630	9590	3216
605	20240731	094400	622034740	9590	9560	9590	9560	160
606	20240731	094300	620504840	9590	9560	9590	9560	152
607	20240731	094200	619051660	9570	9570	9570	9570	385
608	20240731	094100	615367210	9600	9630	9630	9600	759
609	20240731	094000	608073760	9630	9650	9650	9630	670
610	20240731	093900	601617230	9650	9650	9650	9650	310
611	20240731	093800	598625730	9660	9660	9660	9660	20
612	20240731	093700	598432530	9650	9650	9650	9650	124
613	20240731	093600	597235930	9630	9660	9660	9630	1710
614	20240731	093500	580725400	9650	9640	9650	9640	607
615	20240731	093400	574867960	9620	9620	9620	9620	4
616	20240731	093300	574829480	9660	9660	9660	9660	0
617	20240731	093200	574829480	9660	9660	9660	9650	236
618	20240731	093100	572552060	9650	9630	9650	9630	1039
619	20240731	093000	562537610	9630	9620	9630	9620	504
620	20240731	092900	557684100	9620	9550	9620	9550	331
621	20240731	092800	554502840	9560	9560	9560	9560	512
622	20240731	092700	549608120	9560	9560	9560	9560	63
623	20240731	092600	549005840	9600	9640	9650	9600	5444
624	20240731	092500	496678570	9610	9610	9650	9610	241
625	20240731	092400	494354240	9610	9640	9650	9610	2258
626	20240731	092300	472588300	9650	9570	9700	9570	7002
627	20240731	092200	404971060	9550	9570	9580	9550	240
628	20240731	092100	402673520	9580	9610	9610	9580	257
629	20240731	092000	400208450	9600	9540	9610	9540	5394
630	20240731	091900	348530630	9510	9500	9540	9500	59
631	20240731	091800	347969340	9500	9390	9550	9390	12087
632	20240731	091700	233523290	9380	9330	9380	9330	3709
633	20240731	091600	198830150	9320	9310	9320	9300	201
634	20240731	091500	196960070	9310	9310	9310	9310	400
635	20240731	091400	193236070	9320	9310	9320	9300	234
636	20240731	091300	191056450	9310	9320	9320	9310	2
637	20240731	091200	191037820	9320	9330	9330	9300	2150
638	20240731	091100	171011960	9370	9370	9370	9370	197
639	20240731	091000	169166070	9310	9310	9310	9310	105
640	20240731	090900	168188520	9320	9340	9340	9320	1538
641	20240731	090800	153843600	9380	9380	9380	9380	39
642	20240731	090700	153477780	9410	9410	9420	9380	1901
643	20240731	090600	135617970	9400	9350	9410	9290	4735
644	20240731	090500	91272640	9350	9350	9350	9350	100
645	20240731	090400	90337640	9300	9350	9370	9300	1470
646	20240731	090300	76589820	9360	9350	9360	9350	489
647	20240731	090200	72015960	9350	9310	9350	9310	1950
648	20240731	090100	53796250	9250	9340	9350	9250	1278
649	20240731	090000	41902590	9350	9210	9350	9210	4502