KissMeData/382900/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	212100	530632980	17880	17880	17880	17880	420
3	20240731	212000	530632980	17880	17880	17880	17880	0
4	20240731	211900	530632980	17880	17880	17880	17880	0
5	20240731	211800	530632980	17880	17880	17880	17880	0
6	20240731	211700	530632980	17880	17880	17880	17880	0
7	20240731	211600	530632980	17880	17880	17880	17880	0
8	20240731	211500	530632980	17880	17880	17880	17880	0
9	20240731	211400	530632980	17880	17880	17880	17880	0
10	20240731	211300	530632980	17880	17880	17880	17880	0
11	20240731	211200	530632980	17880	17880	17880	17880	0
12	20240731	211100	530632980	17880	17880	17880	17880	0
13	20240731	211000	530632980	17880	17880	17880	17880	0
14	20240731	210900	530632980	17880	17880	17880	17880	0
15	20240731	210800	530632980	17880	17880	17880	17880	0
16	20240731	210700	530632980	17880	17880	17880	17880	0
17	20240731	210600	530632980	17880	17880	17880	17880	0
18	20240731	210500	530632980	17880	17880	17880	17880	0
19	20240731	210400	530632980	17880	17880	17880	17880	0
20	20240731	210300	530632980	17880	17880	17880	17880	0
21	20240731	210200	530632980	17880	17880	17880	17880	0
22	20240731	210100	530632980	17880	17880	17880	17880	0
23	20240731	210000	530632980	17880	17880	17880	17880	0
24	20240731	205900	530632980	17880	17880	17880	17880	0
25	20240731	205800	530632980	17880	17880	17880	17880	0
26	20240731	205700	530632980	17880	17880	17880	17880	0
27	20240731	205600	530632980	17880	17880	17880	17880	0
28	20240731	205500	530632980	17880	17880	17880	17880	0
29	20240731	205400	530632980	17880	17880	17880	17880	0
30	20240731	205300	530632980	17880	17880	17880	17880	0
31	20240731	205200	530632980	17880	17880	17880	17880	0
32	20240731	205100	530632980	17880	17880	17880	17880	420
33	20240731	205000	530632980	17880	17880	17880	17880	0
34	20240731	204900	530632980	17880	17880	17880	17880	0
35	20240731	204800	530632980	17880	17880	17880	17880	0
36	20240731	204700	530632980	17880	17880	17880	17880	0
37	20240731	204600	530632980	17880	17880	17880	17880	0
38	20240731	204500	530632980	17880	17880	17880	17880	0
39	20240731	204400	530632980	17880	17880	17880	17880	0
40	20240731	204300	530632980	17880	17880	17880	17880	0
41	20240731	204200	530632980	17880	17880	17880	17880	0
42	20240731	204100	530632980	17880	17880	17880	17880	0
43	20240731	204000	530632980	17880	17880	17880	17880	0
44	20240731	203900	530632980	17880	17880	17880	17880	0
45	20240731	203800	530632980	17880	17880	17880	17880	0
46	20240731	203700	530632980	17880	17880	17880	17880	0
47	20240731	203600	530632980	17880	17880	17880	17880	0
48	20240731	203500	530632980	17880	17880	17880	17880	0
49	20240731	203400	530632980	17880	17880	17880	17880	0
50	20240731	203300	530632980	17880	17880	17880	17880	0
51	20240731	203200	530632980	17880	17880	17880	17880	0
52	20240731	203100	530632980	17880	17880	17880	17880	0
53	20240731	203000	530632980	17880	17880	17880	17880	0
54	20240731	202900	530632980	17880	17880	17880	17880	0
55	20240731	202800	530632980	17880	17880	17880	17880	0
56	20240731	202700	530632980	17880	17880	17880	17880	0
57	20240731	202600	530632980	17880	17880	17880	17880	0
58	20240731	202500	530632980	17880	17880	17880	17880	0
59	20240731	202400	530632980	17880	17880	17880	17880	0
60	20240731	202300	530632980	17880	17880	17880	17880	0
61	20240731	202200	530632980	17880	17880	17880	17880	0
62	20240731	202100	530632980	17880	17880	17880	17880	420
63	20240731	202000	530632980	17880	17880	17880	17880	0
64	20240731	201900	530632980	17880	17880	17880	17880	0
65	20240731	201800	530632980	17880	17880	17880	17880	0
66	20240731	201700	530632980	17880	17880	17880	17880	0
67	20240731	201600	530632980	17880	17880	17880	17880	0
68	20240731	201500	530632980	17880	17880	17880	17880	0
69	20240731	201400	530632980	17880	17880	17880	17880	0
70	20240731	201300	530632980	17880	17880	17880	17880	0
71	20240731	201200	530632980	17880	17880	17880	17880	0
72	20240731	201100	530632980	17880	17880	17880	17880	0
73	20240731	201000	530632980	17880	17880	17880	17880	0
74	20240731	200900	530632980	17880	17880	17880	17880	0
75	20240731	200800	530632980	17880	17880	17880	17880	0
76	20240731	200700	530632980	17880	17880	17880	17880	0
77	20240731	200600	530632980	17880	17880	17880	17880	0
78	20240731	200500	530632980	17880	17880	17880	17880	0
79	20240731	200400	530632980	17880	17880	17880	17880	0
80	20240731	200300	530632980	17880	17880	17880	17880	0
81	20240731	200200	530632980	17880	17880	17880	17880	0
82	20240731	200100	530632980	17880	17880	17880	17880	0
83	20240731	200000	530632980	17880	17880	17880	17880	0
84	20240731	195900	530632980	17880	17880	17880	17880	0
85	20240731	195800	530632980	17880	17880	17880	17880	0
86	20240731	195700	530632980	17880	17880	17880	17880	0
87	20240731	195600	530632980	17880	17880	17880	17880	0
88	20240731	195500	530632980	17880	17880	17880	17880	0
89	20240731	195400	530632980	17880	17880	17880	17880	0
90	20240731	195300	530632980	17880	17880	17880	17880	0
91	20240731	195200	530632980	17880	17880	17880	17880	0
92	20240731	195100	530632980	17880	17880	17880	17880	420
93	20240731	195000	530632980	17880	17880	17880	17880	0
94	20240731	194900	530632980	17880	17880	17880	17880	0
95	20240731	194800	530632980	17880	17880	17880	17880	0
96	20240731	194700	530632980	17880	17880	17880	17880	0
97	20240731	194600	530632980	17880	17880	17880	17880	0
98	20240731	194500	530632980	17880	17880	17880	17880	0
99	20240731	194400	530632980	17880	17880	17880	17880	0
100	20240731	194300	530632980	17880	17880	17880	17880	0
101	20240731	194200	530632980	17880	17880	17880	17880	0
102	20240731	194100	530632980	17880	17880	17880	17880	0
103	20240731	194000	530632980	17880	17880	17880	17880	0
104	20240731	193900	530632980	17880	17880	17880	17880	0
105	20240731	193800	530632980	17880	17880	17880	17880	0
106	20240731	193700	530632980	17880	17880	17880	17880	0
107	20240731	193600	530632980	17880	17880	17880	17880	0
108	20240731	193500	530632980	17880	17880	17880	17880	0
109	20240731	193400	530632980	17880	17880	17880	17880	0
110	20240731	193300	530632980	17880	17880	17880	17880	0
111	20240731	193200	530632980	17880	17880	17880	17880	0
112	20240731	193100	530632980	17880	17880	17880	17880	0
113	20240731	193000	530632980	17880	17880	17880	17880	0
114	20240731	192900	530632980	17880	17880	17880	17880	0
115	20240731	192800	530632980	17880	17880	17880	17880	0
116	20240731	192700	530632980	17880	17880	17880	17880	0
117	20240731	192600	530632980	17880	17880	17880	17880	0
118	20240731	192500	530632980	17880	17880	17880	17880	0
119	20240731	192400	530632980	17880	17880	17880	17880	0
120	20240731	192300	530632980	17880	17880	17880	17880	0
121	20240731	192200	530632980	17880	17880	17880	17880	0
122	20240731	192100	530632980	17880	17880	17880	17880	420
123	20240731	192000	530632980	17880	17880	17880	17880	0
124	20240731	191900	530632980	17880	17880	17880	17880	0
125	20240731	191800	530632980	17880	17880	17880	17880	0
126	20240731	191700	530632980	17880	17880	17880	17880	0
127	20240731	191600	530632980	17880	17880	17880	17880	0
128	20240731	191500	530632980	17880	17880	17880	17880	0
129	20240731	191400	530632980	17880	17880	17880	17880	0
130	20240731	191300	530632980	17880	17880	17880	17880	0
131	20240731	191200	530632980	17880	17880	17880	17880	0
132	20240731	191100	530632980	17880	17880	17880	17880	0
133	20240731	191000	530632980	17880	17880	17880	17880	0
134	20240731	190900	530632980	17880	17880	17880	17880	0
135	20240731	190800	530632980	17880	17880	17880	17880	0
136	20240731	190700	530632980	17880	17880	17880	17880	0
137	20240731	190600	530632980	17880	17880	17880	17880	0
138	20240731	190500	530632980	17880	17880	17880	17880	0
139	20240731	190400	530632980	17880	17880	17880	17880	0
140	20240731	190300	530632980	17880	17880	17880	17880	0
141	20240731	190200	530632980	17880	17880	17880	17880	0
142	20240731	190100	530632980	17880	17880	17880	17880	0
143	20240731	190000	530632980	17880	17880	17880	17880	0
144	20240731	185900	530632980	17880	17880	17880	17880	0
145	20240731	185800	530632980	17880	17880	17880	17880	0
146	20240731	185700	530632980	17880	17880	17880	17880	0
147	20240731	185600	530632980	17880	17880	17880	17880	0
148	20240731	185500	530632980	17880	17880	17880	17880	0
149	20240731	185400	530632980	17880	17880	17880	17880	0
150	20240731	185300	530632980	17880	17880	17880	17880	0
151	20240731	185200	530632980	17880	17880	17880	17880	0
152	20240731	185100	530632980	17880	17880	17880	17880	420
153	20240731	185000	530632980	17880	17880	17880	17880	0
154	20240731	184900	530632980	17880	17880	17880	17880	0
155	20240731	184800	530632980	17880	17880	17880	17880	0
156	20240731	184700	530632980	17880	17880	17880	17880	0
157	20240731	184600	530632980	17880	17880	17880	17880	0
158	20240731	184500	530632980	17880	17880	17880	17880	0
159	20240731	184400	530632980	17880	17880	17880	17880	0
160	20240731	184300	530632980	17880	17880	17880	17880	0
161	20240731	184200	530632980	17880	17880	17880	17880	0
162	20240731	184100	530632980	17880	17880	17880	17880	0
163	20240731	184000	530632980	17880	17880	17880	17880	0
164	20240731	183900	530632980	17880	17880	17880	17880	0
165	20240731	183800	530632980	17880	17880	17880	17880	0
166	20240731	183700	530632980	17880	17880	17880	17880	0
167	20240731	183600	530632980	17880	17880	17880	17880	0
168	20240731	183500	530632980	17880	17880	17880	17880	0
169	20240731	183400	530632980	17880	17880	17880	17880	0
170	20240731	183300	530632980	17880	17880	17880	17880	0
171	20240731	183200	530632980	17880	17880	17880	17880	0
172	20240731	183100	530632980	17880	17880	17880	17880	0
173	20240731	183000	530632980	17880	17880	17880	17880	0
174	20240731	182900	530632980	17880	17880	17880	17880	0
175	20240731	182800	530632980	17880	17880	17880	17880	0
176	20240731	182700	530632980	17880	17880	17880	17880	0
177	20240731	182600	530632980	17880	17880	17880	17880	0
178	20240731	182500	530632980	17880	17880	17880	17880	0
179	20240731	182400	530632980	17880	17880	17880	17880	0
180	20240731	182300	530632980	17880	17880	17880	17880	0
181	20240731	182200	530632980	17880	17880	17880	17880	0
182	20240731	182100	530632980	17880	17880	17880	17880	420
183	20240731	182000	530632980	17880	17880	17880	17880	0
184	20240731	181900	530632980	17880	17880	17880	17880	0
185	20240731	181800	530632980	17880	17880	17880	17880	0
186	20240731	181700	530632980	17880	17880	17880	17880	0
187	20240731	181600	530632980	17880	17880	17880	17880	0
188	20240731	181500	530632980	17880	17880	17880	17880	0
189	20240731	181400	530632980	17880	17880	17880	17880	0
190	20240731	181300	530632980	17880	17880	17880	17880	0
191	20240731	181200	530632980	17880	17880	17880	17880	0
192	20240731	181100	530632980	17880	17880	17880	17880	0
193	20240731	181000	530632980	17880	17880	17880	17880	0
194	20240731	180900	530632980	17880	17880	17880	17880	0
195	20240731	180800	530632980	17880	17880	17880	17880	0
196	20240731	180700	530632980	17880	17880	17880	17880	0
197	20240731	180600	530632980	17880	17880	17880	17880	0
198	20240731	180500	530632980	17880	17880	17880	17880	0
199	20240731	180400	530632980	17880	17880	17880	17880	0
200	20240731	180300	530632980	17880	17880	17880	17880	0
201	20240731	180200	530632980	17880	17880	17880	17880	0
202	20240731	180100	530632980	17880	17880	17880	17880	0
203	20240731	180000	530632980	17880	17880	17880	17880	0
204	20240731	175900	530632980	17880	17880	17880	17880	0
205	20240731	175800	530632980	17880	17880	17880	17880	0
206	20240731	175700	530632980	17880	17880	17880	17880	0
207	20240731	175600	530632980	17880	17880	17880	17880	0
208	20240731	175500	530632980	17880	17880	17880	17880	0
209	20240731	175400	530632980	17880	17880	17880	17880	0
210	20240731	175300	530632980	17880	17880	17880	17880	0
211	20240731	175200	530632980	17880	17880	17880	17880	0
212	20240731	175100	530632980	17880	17880	17880	17880	420
213	20240731	175000	530632980	17880	17880	17880	17880	0
214	20240731	174900	530632980	17880	17880	17880	17880	0
215	20240731	174800	530632980	17880	17880	17880	17880	0
216	20240731	174700	530632980	17880	17880	17880	17880	0
217	20240731	174600	530632980	17880	17880	17880	17880	0
218	20240731	174500	530632980	17880	17880	17880	17880	0
219	20240731	174400	530632980	17880	17880	17880	17880	0
220	20240731	174300	530632980	17880	17880	17880	17880	0
221	20240731	174200	530632980	17880	17880	17880	17880	0
222	20240731	174100	530632980	17880	17880	17880	17880	0
223	20240731	174000	530632980	17880	17880	17880	17880	0
224	20240731	173900	530632980	17880	17880	17880	17880	0
225	20240731	173800	530632980	17880	17880	17880	17880	0
226	20240731	173700	530632980	17880	17880	17880	17880	0
227	20240731	173600	530632980	17880	17880	17880	17880	0
228	20240731	173500	530632980	17880	17880	17880	17880	0
229	20240731	173400	530632980	17880	17880	17880	17880	0
230	20240731	173300	530632980	17880	17880	17880	17880	0
231	20240731	173200	530632980	17880	17880	17880	17880	0
232	20240731	173100	530632980	17880	17880	17880	17880	0
233	20240731	173000	530632980	17880	17880	17880	17880	0
234	20240731	172900	530632980	17880	17880	17880	17880	0
235	20240731	172800	530632980	17880	17880	17880	17880	0
236	20240731	172700	530632980	17880	17880	17880	17880	0
237	20240731	172600	530632980	17880	17880	17880	17880	0
238	20240731	172500	530632980	17880	17880	17880	17880	0
239	20240731	172400	530632980	17880	17880	17880	17880	0
240	20240731	172300	530632980	17880	17880	17880	17880	0
241	20240731	172200	530632980	17880	17880	17880	17880	0
242	20240731	172100	530632980	17880	17880	17880	17880	420
243	20240731	172000	530632980	17880	17880	17880	17880	0
244	20240731	171900	530632980	17880	17880	17880	17880	0
245	20240731	171800	530632980	17880	17880	17880	17880	0
246	20240731	171700	530632980	17880	17880	17880	17880	0
247	20240731	171600	530632980	17880	17880	17880	17880	0
248	20240731	171500	530632980	17880	17880	17880	17880	0
249	20240731	171400	530632980	17880	17880	17880	17880	0
250	20240731	171300	530632980	17880	17880	17880	17880	0
251	20240731	171200	530632980	17880	17880	17880	17880	0
252	20240731	171100	530632980	17880	17880	17880	17880	0
253	20240731	171000	530632980	17880	17880	17880	17880	0
254	20240731	170900	530632980	17880	17880	17880	17880	0
255	20240731	170800	530632980	17880	17880	17880	17880	0
256	20240731	170700	530632980	17880	17880	17880	17880	0
257	20240731	170600	530632980	17880	17880	17880	17880	0
258	20240731	170500	530632980	17880	17880	17880	17880	0
259	20240731	170400	530632980	17880	17880	17880	17880	0
260	20240731	170300	530632980	17880	17880	17880	17880	0
261	20240731	170200	530632980	17880	17880	17880	17880	0
262	20240731	170100	530632980	17880	17880	17880	17880	0
263	20240731	170000	530632980	17880	17880	17880	17880	0
264	20240731	165900	530632980	17880	17880	17880	17880	0
265	20240731	165800	530632980	17880	17880	17880	17880	0
266	20240731	165700	530632980	17880	17880	17880	17880	0
267	20240731	165600	530632980	17880	17880	17880	17880	0
268	20240731	165500	530632980	17880	17880	17880	17880	0
269	20240731	165400	530632980	17880	17880	17880	17880	0
270	20240731	165300	530632980	17880	17880	17880	17880	0
271	20240731	165200	530632980	17880	17880	17880	17880	0
272	20240731	165100	530632980	17880	17880	17880	17880	420
273	20240731	165000	530632980	17880	17880	17880	17880	0
274	20240731	164900	530632980	17880	17880	17880	17880	0
275	20240731	164800	530632980	17880	17880	17880	17880	0
276	20240731	164700	530632980	17880	17880	17880	17880	0
277	20240731	164600	530632980	17880	17880	17880	17880	0
278	20240731	164500	530632980	17880	17880	17880	17880	0
279	20240731	164400	530632980	17880	17880	17880	17880	0
280	20240731	164300	530632980	17880	17880	17880	17880	0
281	20240731	164200	530632980	17880	17880	17880	17880	0
282	20240731	164100	530632980	17880	17880	17880	17880	0
283	20240731	164000	530632980	17880	17880	17880	17880	0
284	20240731	163900	530632980	17880	17880	17880	17880	0
285	20240731	163800	530632980	17880	17880	17880	17880	0
286	20240731	163700	530632980	17880	17880	17880	17880	0
287	20240731	163600	530632980	17880	17880	17880	17880	0
288	20240731	163500	530632980	17880	17880	17880	17880	0
289	20240731	163400	530632980	17880	17880	17880	17880	0
290	20240731	163300	530632980	17880	17880	17880	17880	0
291	20240731	163200	530632980	17880	17880	17880	17880	0
292	20240731	163100	530632980	17880	17880	17880	17880	0
293	20240731	163000	530632980	17880	17880	17880	17880	0
294	20240731	162900	530632980	17880	17880	17880	17880	0
295	20240731	162800	530632980	17880	17880	17880	17880	0
296	20240731	162700	530632980	17880	17880	17880	17880	0
297	20240731	162600	530632980	17880	17880	17880	17880	0
298	20240731	162500	530632980	17880	17880	17880	17880	0
299	20240731	162400	530632980	17880	17880	17880	17880	0
300	20240731	162300	530632980	17880	17880	17880	17880	0
301	20240731	162200	530632980	17880	17880	17880	17880	0
302	20240731	162100	530632980	17880	17880	17880	17880	420
303	20240731	162000	530632980	17880	17880	17880	17880	0
304	20240731	161900	530632980	17880	17880	17880	17880	0
305	20240731	161800	530632980	17880	17880	17880	17880	0
306	20240731	161700	530632980	17880	17880	17880	17880	0
307	20240731	161600	530632980	17880	17880	17880	17880	0
308	20240731	161500	530632980	17880	17880	17880	17880	0
309	20240731	161400	530632980	17880	17880	17880	17880	0
310	20240731	161300	530632980	17880	17880	17880	17880	0
311	20240731	161200	530632980	17880	17880	17880	17880	0
312	20240731	161100	530632980	17880	17880	17880	17880	0
313	20240731	161000	530632980	17880	17880	17880	17880	0
314	20240731	160900	530632980	17880	17880	17880	17880	0
315	20240731	160800	530632980	17880	17880	17880	17880	0
316	20240731	160700	530632980	17880	17880	17880	17880	0
317	20240731	160600	530632980	17880	17880	17880	17880	0
318	20240731	160500	530632980	17880	17880	17880	17880	0
319	20240731	160400	530632980	17880	17880	17880	17880	0
320	20240731	160300	530632980	17880	17880	17880	17880	0
321	20240731	160200	530632980	17880	17880	17880	17880	0
322	20240731	160100	530632980	17880	17880	17880	17880	0
323	20240731	160000	530632980	17880	17880	17880	17880	0
324	20240731	155900	530632980	17880	17880	17880	17880	0
325	20240731	155800	530632980	17880	17880	17880	17880	0
326	20240731	155700	530632980	17880	17880	17880	17880	0
327	20240731	155600	530632980	17880	17880	17880	17880	0
328	20240731	155500	530632980	17880	17880	17880	17880	0
329	20240731	155400	530632980	17880	17880	17880	17880	0
330	20240731	155300	530632980	17880	17880	17880	17880	0
331	20240731	155200	530632980	17880	17880	17880	17880	0
332	20240731	155100	530632980	17880	17880	17880	17880	420
333	20240731	155000	530632980	17880	17880	17880	17880	0
334	20240731	154900	530632980	17880	17880	17880	17880	0
335	20240731	154800	530632980	17880	17880	17880	17880	0
336	20240731	154700	530632980	17880	17880	17880	17880	0
337	20240731	154600	530632980	17880	17880	17880	17880	0
338	20240731	154500	530632980	17880	17880	17880	17880	0
339	20240731	154400	530632980	17880	17880	17880	17880	0
340	20240731	154300	530632980	17880	17880	17880	17880	0
341	20240731	154200	530632980	17880	17880	17880	17880	0
342	20240731	154100	530632980	17880	17880	17880	17880	0
343	20240731	154000	530632980	17880	17880	17880	17880	0
344	20240731	153900	530632980	17880	17880	17880	17880	0
345	20240731	153800	530632980	17880	17880	17880	17880	0
346	20240731	153700	530632980	17880	17880	17880	17880	0
347	20240731	153600	530632980	17880	17880	17880	17880	0
348	20240731	153500	530632980	17880	17880	17880	17880	0
349	20240731	153400	530632980	17880	17880	17880	17880	0
350	20240731	153300	530632980	17880	17880	17880	17880	0
351	20240731	153200	530632980	17880	17880	17880	17880	0
352	20240731	153100	530632980	17880	17880	17880	17880	0
353	20240731	153000	530632980	17880	17880	17880	17880	420
354	20240731	152900	523123380	17850	17850	17850	17850	0
355	20240731	152800	523123380	17850	17850	17850	17850	0
356	20240731	152700	523123380	17850	17850	17850	17850	0
357	20240731	152600	523123380	17850	17850	17850	17850	0
358	20240731	152500	523123380	17850	17850	17850	17850	0
359	20240731	152400	523123380	17850	17850	17850	17850	0
360	20240731	152300	523123380	17850	17850	17850	17850	0
361	20240731	152200	523123380	17850	17850	17850	17850	0
362	20240731	152100	523123380	17850	17850	17850	17850	0
363	20240731	152000	523123380	17850	17850	17850	17850	0
364	20240731	151900	523123380	17850	17820	17850	17770	251
365	20240731	151800	518650770	17820	17750	17820	17750	208
366	20240731	151700	514948790	17750	17780	17780	17750	4
367	20240731	151600	514877760	17760	17760	17760	17750	53
368	20240731	151500	513936680	17750	17750	17750	17750	41
369	20240731	151400	513208930	17750	17800	17800	17750	70
370	20240731	151300	511964730	17800	17800	17800	17800	9
371	20240731	151200	511804530	17700	17700	17700	17700	0
372	20240731	151100	511804530	17700	17800	17800	17700	109
373	20240731	151000	509871930	17750	17790	17790	17750	29
374	20240731	150900	509356930	17790	17780	17810	17780	14
375	20240731	150800	509107850	17780	17770	17780	17750	48
376	20240731	150700	508255050	17760	17730	17760	17730	50
377	20240731	150600	507368050	17770	17800	17800	17770	25
378	20240731	150500	506923330	17800	17800	17800	17800	0
379	20240731	150400	506923330	17800	17800	17800	17800	116
380	20240731	150300	504858530	17800	17800	17800	17800	14
381	20240731	150200	504609330	17790	17790	17800	17780	9
382	20240731	150100	504449230	17790	17790	17790	17790	0
383	20240731	150000	504449230	17790	17790	17790	17790	14
384	20240731	145900	504200170	17790	17720	17790	17720	6
385	20240731	145800	504093500	17790	17790	17790	17790	1
386	20240731	145700	504075710	17780	17810	17810	17780	314
387	20240731	145600	498490330	17820	17820	17820	17820	0
388	20240731	145500	498490330	17820	17820	17820	17820	46
389	20240731	145400	497670610	17850	17850	17850	17850	0
390	20240731	145300	497670610	17850	17850	17850	17850	0
391	20240731	145200	497670610	17850	17850	17860	17850	263
392	20240731	145100	492974920	17850	17780	17850	17780	1442
393	20240731	145000	467291720	17780	17780	17780	17780	0
394	20240731	144900	467291720	17780	17780	17780	17780	0
395	20240731	144800	467291720	17780	17780	17780	17780	0
396	20240731	144700	467291720	17780	17780	17780	17780	180
397	20240731	144600	464091320	17790	17700	17790	17700	987
398	20240731	144500	446577080	17700	17700	17700	17700	0
399	20240731	144400	446577080	17700	17660	17700	17660	1041
400	20240731	144300	428182200	17640	17620	17640	17620	182
401	20240731	144200	424971760	17620	17620	17620	17620	0
402	20240731	144100	424971760	17620	17600	17620	17600	109
403	20240731	144000	423051500	17600	17600	17600	17600	0
404	20240731	143900	423051500	17600	17600	17600	17600	8
405	20240731	143800	422910700	17590	17560	17590	17560	24
406	20240731	143700	422489140	17560	17560	17560	17560	0
407	20240731	143600	422489140	17560	17560	17560	17560	0
408	20240731	143500	422489140	17560	17560	17560	17560	0
409	20240731	143400	422489140	17560	17560	17560	17560	41
410	20240731	143300	421769180	17530	17530	17530	17530	0
411	20240731	143200	421769180	17530	17530	17530	17530	710
412	20240731	143100	409322880	17520	17520	17520	17520	0
413	20240731	143000	409322880	17520	17530	17530	17520	101
414	20240731	142900	407552360	17530	17530	17530	17530	0
415	20240731	142800	407552360	17530	17530	17530	17530	4
416	20240731	142700	407482240	17520	17510	17530	17510	12
417	20240731	142600	407272010	17500	17500	17500	17500	12
418	20240731	142500	407062010	17490	17490	17490	17490	0
419	20240731	142400	407062010	17490	17490	17490	17490	99
420	20240731	142300	405330500	17490	17490	17490	17490	0
421	20240731	142200	405330500	17490	17490	17490	17490	0
422	20240731	142100	405330500	17490	17490	17490	17490	0
423	20240731	142000	405330500	17490	17490	17490	17490	0
424	20240731	141900	405330500	17490	17490	17490	17490	44
425	20240731	141800	404560940	17500	17500	17500	17500	12
426	20240731	141700	404350940	17490	17490	17490	17490	0
427	20240731	141600	404350940	17490	17490	17490	17490	10
428	20240731	141500	404176040	17490	17490	17490	17490	5
429	20240731	141400	404088590	17490	17490	17500	17480	155
430	20240731	141300	401377750	17490	17480	17490	17480	164
431	20240731	141200	398509950	17480	17500	17500	17480	354
432	20240731	141100	392318760	17500	17500	17500	17500	0
433	20240731	141000	392318760	17500	17500	17500	17500	13
434	20240731	140900	392091260	17500	17500	17500	17500	0
435	20240731	140800	392091260	17500	17500	17500	17500	0
436	20240731	140700	392091260	17500	17500	17500	17500	0
437	20240731	140600	392091260	17500	17500	17500	17500	0
438	20240731	140500	392091260	17500	17500	17500	17500	0
439	20240731	140400	392091260	17500	17500	17500	17500	16
440	20240731	140300	391811260	17500	17500	17500	17500	59
441	20240731	140200	390778760	17500	17500	17500	17500	17
442	20240731	140100	390481260	17500	17500	17500	17500	0
443	20240731	140000	390481260	17500	17500	17500	17500	324
444	20240731	135900	384811260	17500	17500	17500	17500	0
445	20240731	135800	384811260	17500	17510	17510	17500	372
446	20240731	135700	378298930	17520	17520	17520	17520	0
447	20240731	135600	378298930	17520	17520	17520	17520	224
448	20240731	135500	374374450	17530	17530	17530	17530	0
449	20240731	135400	374374450	17530	17530	17530	17530	0
450	20240731	135300	374374450	17530	17530	17530	17530	0
451	20240731	135200	374374450	17530	17530	17530	17530	0
452	20240731	135100	374374450	17530	17530	17530	17530	157
453	20240731	135000	371622240	17550	17550	17550	17550	142
454	20240731	134900	369130140	17550	17550	17550	17550	0
455	20240731	134800	369130140	17550	17550	17550	17550	0
456	20240731	134700	369130140	17550	17550	17550	17540	66
457	20240731	134600	367971890	17550	17550	17550	17550	50
458	20240731	134500	367094390	17550	17550	17550	17550	0
459	20240731	134400	367094390	17550	17550	17550	17550	0
460	20240731	134300	367094390	17550	17550	17550	17550	14
461	20240731	134200	366848690	17530	17530	17530	17530	0
462	20240731	134100	366848690	17530	17530	17530	17530	11
463	20240731	134000	366655860	17530	17530	17530	17530	0
464	20240731	133900	366655860	17530	17550	17550	17520	32
465	20240731	133800	366094760	17560	17570	17570	17560	11
466	20240731	133700	365901510	17590	17590	17590	17590	0
467	20240731	133600	365901510	17590	17590	17590	17590	0
468	20240731	133500	365901510	17590	17590	17590	17590	0
469	20240731	133400	365901510	17590	17590	17590	17590	1
470	20240731	133300	365883920	17520	17520	17520	17520	21
471	20240731	133200	365516000	17520	17520	17520	17520	98
472	20240731	133100	363799040	17520	17520	17520	17520	0
473	20240731	133000	363799040	17520	17520	17520	17520	0
474	20240731	132900	363799040	17520	17520	17520	17520	0
475	20240731	132800	363799040	17520	17520	17520	17520	0
476	20240731	132700	363799040	17520	17520	17520	17520	0
477	20240731	132600	363799040	17520	17520	17520	17520	0
478	20240731	132500	363799040	17520	17520	17520	17520	2
479	20240731	132400	363764000	17520	17520	17520	17520	0
480	20240731	132300	363764000	17520	17530	17530	17520	62
481	20240731	132200	362677690	17530	17550	17550	17530	497
482	20240731	132100	353958790	17560	17560	17560	17560	0
483	20240731	132000	353958790	17560	17560	17560	17560	0
484	20240731	131900	353958790	17560	17560	17560	17560	0
485	20240731	131800	353958790	17560	17570	17570	17560	174
486	20240731	131700	350902400	17580	17580	17580	17580	5
487	20240731	131600	350814500	17580	17580	17580	17580	0
488	20240731	131500	350814500	17580	17580	17580	17580	0
489	20240731	131400	350814500	17580	17580	17580	17580	0
490	20240731	131300	350814500	17580	17580	17580	17580	0
491	20240731	131200	350814500	17580	17580	17580	17580	0
492	20240731	131100	350814500	17580	17580	17580	17580	1
493	20240731	131000	350796920	17620	17620	17620	17620	0
494	20240731	130900	350796920	17620	17620	17620	17620	1
495	20240731	130800	350779300	17600	17600	17600	17600	0
496	20240731	130700	350779300	17600	17600	17600	17600	0
497	20240731	130600	350779300	17600	17600	17600	17600	0
498	20240731	130500	350779300	17600	17600	17610	17600	50
499	20240731	130400	349899270	17600	17600	17600	17600	0
500	20240731	130300	349899270	17600	17600	17600	17600	1
501	20240731	130200	349881670	17600	17600	17600	17600	0
502	20240731	130100	349881670	17600	17600	17600	17600	0
503	20240731	130000	349881670	17600	17600	17600	17600	45
504	20240731	125900	349089670	17570	17570	17570	17570	0
505	20240731	125800	349089670	17570	17570	17570	17570	0
506	20240731	125700	349089670	17570	17570	17570	17570	0
507	20240731	125600	349089670	17570	17570	17570	17570	0
508	20240731	125500	349089670	17570	17570	17570	17570	30
509	20240731	125400	348562570	17560	17560	17560	17560	0
510	20240731	125300	348562570	17560	17560	17560	17560	0
511	20240731	125200	348562570	17560	17560	17560	17560	24
512	20240731	125100	348141130	17600	17600	17600	17600	2
513	20240731	125000	348105930	17600	17590	17600	17590	100
514	20240731	124900	346346030	17580	17580	17580	17580	0
515	20240731	124800	346346030	17580	17580	17580	17580	0
516	20240731	124700	346346030	17580	17580	17580	17580	0
517	20240731	124600	346346030	17580	17570	17580	17570	110
518	20240731	124500	344413230	17620	17620	17620	17620	0
519	20240731	124400	344413230	17620	17620	17620	17620	0
520	20240731	124300	344413230	17620	17620	17620	17620	0
521	20240731	124200	344413230	17620	17580	17620	17580	256
522	20240731	124100	339907950	17580	17600	17600	17580	50
523	20240731	124000	339028870	17610	17610	17610	17610	0
524	20240731	123900	339028870	17610	17610	17610	17610	0
525	20240731	123800	339028870	17610	17610	17610	17610	0
526	20240731	123700	339028870	17610	17610	17610	17610	9
527	20240731	123600	338870380	17600	17600	17600	17600	31
528	20240731	123500	338324780	17600	17600	17600	17600	0
529	20240731	123400	338324780	17600	17600	17600	17600	0
530	20240731	123300	338324780	17600	17600	17600	17600	0
531	20240731	123200	338324780	17600	17600	17600	17600	0
532	20240731	123100	338324780	17600	17600	17600	17600	22
533	20240731	123000	337937580	17600	17590	17600	17590	55
534	20240731	122900	336970070	17600	17600	17600	17600	0
535	20240731	122800	336970070	17600	17590	17600	17590	77
536	20240731	122700	335614880	17590	17600	17600	17590	11
537	20240731	122600	335421340	17590	17590	17600	17590	47
538	20240731	122500	334594510	17600	17600	17600	17600	23
539	20240731	122400	334189710	17600	17600	17600	17590	19
540	20240731	122300	333855350	17600	17610	17610	17600	4
541	20240731	122200	333784940	17590	17600	17600	17580	110
542	20240731	122100	331850970	17580	17580	17580	17580	0
543	20240731	122000	331850970	17580	17580	17580	17580	10
544	20240731	121900	331675170	17570	17570	17570	17570	234
545	20240731	121800	327563790	17570	17570	17570	17570	0
546	20240731	121700	327563790	17570	17570	17570	17570	0
547	20240731	121600	327563790	17570	17570	17570	17570	0
548	20240731	121500	327563790	17570	17570	17570	17570	21
549	20240731	121400	327194820	17610	17610	17610	17610	0
550	20240731	121300	327194820	17610	17610	17610	17610	4
551	20240731	121200	327124380	17630	17630	17630	17630	0
552	20240731	121100	327124380	17630	17630	17630	17630	0
553	20240731	121000	327124380	17630	17630	17630	17630	110
554	20240731	120900	325185080	17570	17570	17570	17570	5
555	20240731	120800	325097230	17630	17630	17630	17630	0
556	20240731	120700	325097230	17630	17630	17630	17630	5
557	20240731	120600	325009080	17630	17630	17630	17630	0
558	20240731	120500	325009080	17630	17630	17630	17630	0
559	20240731	120400	325009080	17630	17620	17630	17620	40
560	20240731	120300	324304250	17620	17610	17620	17610	174
561	20240731	120200	321238480	17600	17600	17600	17600	1
562	20240731	120100	321220880	17570	17570	17570	17570	100
563	20240731	120000	319463880	17570	17570	17570	17570	1
564	20240731	115900	319446310	17560	17560	17560	17560	1
565	20240731	115800	319428750	17560	17560	17560	17560	100
566	20240731	115700	317672750	17560	17560	17560	17560	0
567	20240731	115600	317672750	17560	17560	17560	17560	0
568	20240731	115500	317672750	17560	17560	17560	17560	0
569	20240731	115400	317672750	17560	17570	17570	17560	608
570	20240731	115300	306996240	17570	17570	17570	17570	7
571	20240731	115200	306873250	17570	17570	17570	17570	170
572	20240731	115100	303886350	17620	17620	17620	17620	0
573	20240731	115000	303886350	17620	17620	17620	17620	0
574	20240731	114900	303886350	17620	17620	17620	17620	0
575	20240731	114800	303886350	17620	17620	17620	17620	0
576	20240731	114700	303886350	17620	17620	17620	17620	0
577	20240731	114600	303886350	17620	17620	17620	17620	4
578	20240731	114500	303815870	17630	17630	17630	17630	0
579	20240731	114400	303815870	17630	17630	17630	17630	0
580	20240731	114300	303815870	17630	17630	17630	17630	1
581	20240731	114200	303798240	17630	17630	17630	17630	0
582	20240731	114100	303798240	17630	17630	17630	17630	1
583	20240731	114000	303780610	17570	17630	17630	17570	103
584	20240731	113900	301970840	17630	17630	17630	17630	1
585	20240731	113800	301953210	17630	17630	17630	17630	0
586	20240731	113700	301953210	17630	17630	17630	17630	0
587	20240731	113600	301953210	17630	17630	17630	17630	0
588	20240731	113500	301953210	17630	17630	17630	17630	0
589	20240731	113400	301953210	17630	17630	17630	17630	20
590	20240731	113300	301600610	17630	17630	17630	17630	0
591	20240731	113200	301600610	17630	17570	17630	17570	30
592	20240731	113100	301072520	17560	17560	17560	17560	1
593	20240731	113000	301054960	17550	17550	17550	17550	0
594	20240731	112900	301054960	17550	17550	17550	17550	0
595	20240731	112800	301054960	17550	17550	17550	17550	0
596	20240731	112700	301054960	17550	17550	17550	17550	10
597	20240731	112600	300879460	17550	17550	17550	17550	0
598	20240731	112500	300879460	17550	17550	17550	17550	0
599	20240731	112400	300879460	17550	17550	17550	17550	0
600	20240731	112300	300879460	17550	17550	17550	17550	0
601	20240731	112200	300879460	17550	17550	17550	17550	261
602	20240731	112100	296298910	17600	17600	17600	17600	50
603	20240731	112000	295418910	17600	17610	17610	17600	15
604	20240731	111900	295154810	17610	17610	17610	17610	1
605	20240731	111800	295137200	17620	17620	17620	17620	0
606	20240731	111700	295137200	17620	17620	17620	17620	5
607	20240731	111600	295049100	17560	17560	17560	17560	0
608	20240731	111500	295049100	17560	17560	17560	17560	0
609	20240731	111400	295049100	17560	17560	17560	17560	68
610	20240731	111300	293855020	17560	17560	17560	17560	38
611	20240731	111200	293187740	17560	17630	17630	17560	365
612	20240731	111100	286775790	17640	17640	17640	17640	0
613	20240731	111000	286775790	17640	17640	17640	17640	0
614	20240731	110900	286775790	17640	17640	17640	17640	5
615	20240731	110800	286687590	17640	17640	17640	17640	2
616	20240731	110700	286652310	17640	17640	17640	17640	0
617	20240731	110600	286652310	17640	17660	17660	17600	89
618	20240731	110500	285085390	17670	17680	17680	17670	10
619	20240731	110400	284908640	17690	17690	17690	17690	22
620	20240731	110300	284519460	17600	17600	17600	17600	0
621	20240731	110200	284519460	17600	17600	17600	17600	0
622	20240731	110100	284519460	17600	17600	17600	17600	29
623	20240731	110000	284009060	17580	17580	17580	17580	23
624	20240731	105900	283604720	17580	17580	17580	17580	0
625	20240731	105800	283604720	17580	17580	17580	17580	30
626	20240731	105700	283077320	17600	17600	17600	17600	23
627	20240731	105600	282672520	17620	17620	17620	17620	15
628	20240731	105500	282408220	17630	17630	17630	17630	48
629	20240731	105400	281561980	17680	17680	17680	17680	4
630	20240731	105300	281491260	17670	17620	17670	17620	13
631	20240731	105200	281262030	17620	17620	17620	17620	281
632	20240731	105100	276310810	17620	17620	17620	17620	1018
633	20240731	105000	258373650	17620	17590	17620	17590	187
634	20240731	104900	255084290	17590	17590	17590	17590	90
635	20240731	104800	253501190	17590	17610	17610	17590	221
636	20240731	104700	249611950	17610	17610	17610	17610	0
637	20240731	104600	249611950	17610	17610	17610	17610	37
638	20240731	104500	248960380	17610	17610	17610	17610	424
639	20240731	104400	241493740	17620	17620	17620	17620	391
640	20240731	104300	234604320	17650	17650	17650	17650	0
641	20240731	104200	234604320	17650	17700	17700	17650	276
642	20240731	104100	229732170	17710	17710	17710	17710	12
643	20240731	104000	229519650	17710	17710	17710	17710	10
644	20240731	103900	229342550	17710	17710	17710	17710	5
645	20240731	103800	229254000	17710	17720	17720	17710	3
646	20240731	103700	229200850	17720	17710	17720	17710	11
647	20240731	103600	229005980	17720	17710	17720	17710	20
648	20240731	103500	228651590	17710	17710	17710	17710	24
649	20240731	103400	228226550	17710	17710	17710	17710	10
650	20240731	103300	228049450	17710	17710	17710	17710	30
651	20240731	103200	227518150	17710	17750	17750	17710	1081
652	20240731	103100	208352660	17750	17760	17760	17750	91
653	20240731	103000	206737330	17760	17760	17770	17760	21
654	20240731	102900	206364360	17760	17770	17770	17760	42
655	20240731	102800	205618370	17750	17760	17770	17750	59
656	20240731	102700	204570770	17760	17750	17780	17750	602
657	20240731	102600	193876010	17750	17750	17750	17750	0
658	20240731	102500	193876010	17750	17750	17750	17750	5
659	20240731	102400	193787260	17750	17750	17750	17750	11
660	20240731	102300	193592010	17750	17760	17770	17750	285
661	20240731	102200	188530230	17760	17740	17760	17730	273
662	20240731	102100	183682580	17760	17760	17760	17760	6
663	20240731	102000	183576020	17730	17730	17730	17730	1
664	20240731	101900	183558290	17740	17720	17770	17720	717
665	20240731	101800	170839030	17660	17660	17660	17660	5
666	20240731	101700	170750730	17670	17670	17670	17670	0
667	20240731	101600	170750730	17670	17660	17670	17660	231
668	20240731	101500	166669060	17670	17730	17730	17670	301
669	20240731	101400	161343600	17730	17720	17730	17720	34
670	20240731	101300	160741110	17720	17730	17730	17720	12
671	20240731	101200	160528410	17740	17740	17740	17740	0
672	20240731	101100	160528410	17740	17740	17740	17740	0
673	20240731	101000	160528410	17740	17740	17740	17740	10
674	20240731	100900	160351010	17690	17730	17740	17690	756
675	20240731	100800	146947230	17730	17700	17740	17690	1095
676	20240731	100700	127562910	17740	17740	17740	17740	0
677	20240731	100600	127562910	17740	17720	17740	17720	96
678	20240731	100500	125861150	17720	17710	17720	17710	31
679	20240731	100400	125311980	17720	17720	17730	17720	42
680	20240731	100300	124567560	17720	17730	17730	17720	20
681	20240731	100200	124213020	17730	17690	17730	17680	32
682	20240731	100100	123646650	17690	17680	17690	17680	38
683	20240731	100000	122974780	17670	17680	17680	17670	10
684	20240731	095900	122798010	17680	17680	17680	17680	8
685	20240731	095800	122656570	17680	17680	17680	17680	0
686	20240731	095700	122656570	17680	17680	17680	17680	18
687	20240731	095600	122338330	17690	17690	17690	17690	12
688	20240731	095500	122126050	17700	17730	17730	17700	52
689	20240731	095400	121204380	17730	17730	17730	17730	41
690	20240731	095300	120477450	17740	17730	17740	17730	90
691	20240731	095200	118880950	17730	17730	17730	17730	12
692	20240731	095100	118668190	17740	17720	17740	17720	318
693	20240731	095000	113027560	17690	17740	17740	17690	201
694	20240731	094900	109461870	17750	17620	17750	17620	494
695	20240731	094800	100714660	17630	17640	17640	17630	174
696	20240731	094700	97645710	17640	17640	17640	17640	0
697	20240731	094600	97645710	17640	17640	17640	17640	20
698	20240731	094500	97292910	17640	17640	17640	17640	50
699	20240731	094400	96410910	17640	17690	17690	17640	76
700	20240731	094300	95070220	17690	17690	17690	17690	0
701	20240731	094200	95070220	17690	17640	17690	17590	554
702	20240731	094100	85278370	17590	17600	17600	17590	12
703	20240731	094000	85067190	17650	17620	17650	17600	341
704	20240731	093900	79055300	17620	17550	17620	17550	226
705	20240731	093800	75077680	17540	17540	17540	17540	45
706	20240731	093700	74288380	17530	17530	17530	17530	46
707	20240731	093600	73482000	17540	17540	17550	17530	78
708	20240731	093500	72113820	17540	17530	17540	17530	319
709	20240731	093400	66518590	17530	17500	17530	17500	24
710	20240731	093300	66098010	17540	17470	17540	17470	10
711	20240731	093200	65922850	17470	17470	17470	17470	13
712	20240731	093100	65695740	17540	17540	17540	17540	13
713	20240731	093000	65467720	17460	17460	17460	17460	0
714	20240731	092900	65467720	17460	17460	17460	17460	0
715	20240731	092800	65467720	17460	17440	17460	17440	41
716	20240731	092700	64752660	17440	17440	17440	17440	1
717	20240731	092600	64735220	17440	17450	17540	17440	225
718	20240731	092500	60805590	17460	17460	17460	17460	42
719	20240731	092400	60072270	17540	17540	17540	17540	0
720	20240731	092300	60072270	17540	17460	17540	17460	11
721	20240731	092200	59879970	17460	17550	17550	17460	35
722	20240731	092100	59266310	17550	17480	17550	17470	160
723	20240731	092000	56462890	17550	17550	17550	17530	170
724	20240731	091900	53480070	17540	17500	17540	17500	8
725	20240731	091800	53339830	17500	17500	17500	17500	16
726	20240731	091700	53059830	17530	17530	17530	17530	0
727	20240731	091600	53059830	17530	17580	17580	17530	373
728	20240731	091500	46505340	17580	17520	17580	17520	154
729	20240731	091400	43803430	17400	17380	17400	17380	287
730	20240731	091300	38815210	17380	17380	17380	17380	0
731	20240731	091200	38815210	17380	17400	17400	17380	50
732	20240731	091100	37946060	17490	17440	17490	17440	333
733	20240731	091000	32121940	17490	17390	17490	17390	111
734	20240731	090900	30191550	17390	17390	17390	17390	169
735	20240731	090800	27252640	17390	17420	17420	17380	479
736	20240731	090700	18926320	17490	17490	17490	17490	0
737	20240731	090600	18926320	17490	17450	17490	17450	217
738	20240731	090500	15139630	17450	17450	17450	17450	114
739	20240731	090400	13150330	17500	17500	17500	17500	60
740	20240731	090300	12100330	17530	17450	17530	17450	237
741	20240731	090200	7961810	17500	17450	17500	17450	213
742	20240731	090100	4240340	17450	17400	17450	17400	88
743	20240731	090000	2708360	17400	17360	17400	17360	155