KissMeData/053080/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	193300	1650645220	15980	15980	15980	15980	3910
3	20240731	193200	1650645220	15980	15980	15980	15980	0
4	20240731	193100	1650645220	15980	15980	15980	15980	0
5	20240731	193000	1650645220	15980	15980	15980	15980	0
6	20240731	192900	1650645220	15980	15980	15980	15980	0
7	20240731	192800	1650645220	15980	15980	15980	15980	0
8	20240731	192700	1650645220	15980	15980	15980	15980	0
9	20240731	192600	1650645220	15980	15980	15980	15980	0
10	20240731	192500	1650645220	15980	15980	15980	15980	0
11	20240731	192400	1650645220	15980	15980	15980	15980	0
12	20240731	192300	1650645220	15980	15980	15980	15980	0
13	20240731	192200	1650645220	15980	15980	15980	15980	0
14	20240731	192100	1650645220	15980	15980	15980	15980	0
15	20240731	192000	1650645220	15980	15980	15980	15980	0
16	20240731	191900	1650645220	15980	15980	15980	15980	0
17	20240731	191800	1650645220	15980	15980	15980	15980	0
18	20240731	191700	1650645220	15980	15980	15980	15980	0
19	20240731	191600	1650645220	15980	15980	15980	15980	0
20	20240731	191500	1650645220	15980	15980	15980	15980	0
21	20240731	191400	1650645220	15980	15980	15980	15980	0
22	20240731	191300	1650645220	15980	15980	15980	15980	0
23	20240731	191200	1650645220	15980	15980	15980	15980	0
24	20240731	191100	1650645220	15980	15980	15980	15980	0
25	20240731	191000	1650645220	15980	15980	15980	15980	0
26	20240731	190900	1650645220	15980	15980	15980	15980	0
27	20240731	190800	1650645220	15980	15980	15980	15980	0
28	20240731	190700	1650645220	15980	15980	15980	15980	0
29	20240731	190600	1650645220	15980	15980	15980	15980	0
30	20240731	190500	1650645220	15980	15980	15980	15980	0
31	20240731	190400	1650645220	15980	15980	15980	15980	0
32	20240731	190300	1650645220	15980	15980	15980	15980	3910
33	20240731	190200	1650645220	15980	15980	15980	15980	0
34	20240731	190100	1650645220	15980	15980	15980	15980	0
35	20240731	190000	1650645220	15980	15980	15980	15980	0
36	20240731	185900	1650645220	15980	15980	15980	15980	0
37	20240731	185800	1650645220	15980	15980	15980	15980	0
38	20240731	185700	1650645220	15980	15980	15980	15980	0
39	20240731	185600	1650645220	15980	15980	15980	15980	0
40	20240731	185500	1650645220	15980	15980	15980	15980	0
41	20240731	185400	1650645220	15980	15980	15980	15980	0
42	20240731	185300	1650645220	15980	15980	15980	15980	0
43	20240731	185200	1650645220	15980	15980	15980	15980	0
44	20240731	185100	1650645220	15980	15980	15980	15980	0
45	20240731	185000	1650645220	15980	15980	15980	15980	0
46	20240731	184900	1650645220	15980	15980	15980	15980	0
47	20240731	184800	1650645220	15980	15980	15980	15980	0
48	20240731	184700	1650645220	15980	15980	15980	15980	0
49	20240731	184600	1650645220	15980	15980	15980	15980	0
50	20240731	184500	1650645220	15980	15980	15980	15980	0
51	20240731	184400	1650645220	15980	15980	15980	15980	0
52	20240731	184300	1650645220	15980	15980	15980	15980	0
53	20240731	184200	1650645220	15980	15980	15980	15980	0
54	20240731	184100	1650645220	15980	15980	15980	15980	0
55	20240731	184000	1650645220	15980	15980	15980	15980	0
56	20240731	183900	1650645220	15980	15980	15980	15980	0
57	20240731	183800	1650645220	15980	15980	15980	15980	0
58	20240731	183700	1650645220	15980	15980	15980	15980	0
59	20240731	183600	1650645220	15980	15980	15980	15980	0
60	20240731	183500	1650645220	15980	15980	15980	15980	0
61	20240731	183400	1650645220	15980	15980	15980	15980	0
62	20240731	183300	1650645220	15980	15980	15980	15980	3910
63	20240731	183200	1650645220	15980	15980	15980	15980	0
64	20240731	183100	1650645220	15980	15980	15980	15980	0
65	20240731	183000	1650645220	15980	15980	15980	15980	0
66	20240731	182900	1650645220	15980	15980	15980	15980	0
67	20240731	182800	1650645220	15980	15980	15980	15980	0
68	20240731	182700	1650645220	15980	15980	15980	15980	0
69	20240731	182600	1650645220	15980	15980	15980	15980	0
70	20240731	182500	1650645220	15980	15980	15980	15980	0
71	20240731	182400	1650645220	15980	15980	15980	15980	0
72	20240731	182300	1650645220	15980	15980	15980	15980	0
73	20240731	182200	1650645220	15980	15980	15980	15980	0
74	20240731	182100	1650645220	15980	15980	15980	15980	0
75	20240731	182000	1650645220	15980	15980	15980	15980	0
76	20240731	181900	1650645220	15980	15980	15980	15980	0
77	20240731	181800	1650645220	15980	15980	15980	15980	0
78	20240731	181700	1650645220	15980	15980	15980	15980	0
79	20240731	181600	1650645220	15980	15980	15980	15980	0
80	20240731	181500	1650645220	15980	15980	15980	15980	0
81	20240731	181400	1650645220	15980	15980	15980	15980	0
82	20240731	181300	1650645220	15980	15980	15980	15980	0
83	20240731	181200	1650645220	15980	15980	15980	15980	0
84	20240731	181100	1650645220	15980	15980	15980	15980	0
85	20240731	181000	1650645220	15980	15980	15980	15980	0
86	20240731	180900	1650645220	15980	15980	15980	15980	0
87	20240731	180800	1650645220	15980	15980	15980	15980	0
88	20240731	180700	1650645220	15980	15980	15980	15980	0
89	20240731	180600	1650645220	15980	15980	15980	15980	0
90	20240731	180500	1650645220	15980	15980	15980	15980	0
91	20240731	180400	1650645220	15980	15980	15980	15980	0
92	20240731	180300	1650645220	15980	15980	15980	15980	3910
93	20240731	180200	1650645220	15980	15980	15980	15980	0
94	20240731	180100	1650645220	15980	15980	15980	15980	0
95	20240731	180000	1650645220	15980	15980	15980	15980	0
96	20240731	175900	1650645220	15980	15980	15980	15980	0
97	20240731	175800	1650645220	15980	15980	15980	15980	0
98	20240731	175700	1650645220	15980	15980	15980	15980	0
99	20240731	175600	1650645220	15980	15980	15980	15980	0
100	20240731	175500	1650645220	15980	15980	15980	15980	0
101	20240731	175400	1650645220	15980	15980	15980	15980	0
102	20240731	175300	1650645220	15980	15980	15980	15980	0
103	20240731	175200	1650645220	15980	15980	15980	15980	0
104	20240731	175100	1650645220	15980	15980	15980	15980	0
105	20240731	175000	1650645220	15980	15980	15980	15980	0
106	20240731	174900	1650645220	15980	15980	15980	15980	0
107	20240731	174800	1650645220	15980	15980	15980	15980	0
108	20240731	174700	1650645220	15980	15980	15980	15980	0
109	20240731	174600	1650645220	15980	15980	15980	15980	0
110	20240731	174500	1650645220	15980	15980	15980	15980	0
111	20240731	174400	1650645220	15980	15980	15980	15980	0
112	20240731	174300	1650645220	15980	15980	15980	15980	0
113	20240731	174200	1650645220	15980	15980	15980	15980	0
114	20240731	174100	1650645220	15980	15980	15980	15980	0
115	20240731	174000	1650645220	15980	15980	15980	15980	0
116	20240731	173900	1650645220	15980	15980	15980	15980	0
117	20240731	173800	1650645220	15980	15980	15980	15980	0
118	20240731	173700	1650645220	15980	15980	15980	15980	0
119	20240731	173600	1650645220	15980	15980	15980	15980	0
120	20240731	173500	1650645220	15980	15980	15980	15980	0
121	20240731	173400	1650645220	15980	15980	15980	15980	0
122	20240731	173300	1650645220	15980	15980	15980	15980	3910
123	20240731	173200	1650645220	15980	15980	15980	15980	0
124	20240731	173100	1650645220	15980	15980	15980	15980	0
125	20240731	173000	1650645220	15980	15980	15980	15980	0
126	20240731	172900	1650645220	15980	15980	15980	15980	0
127	20240731	172800	1650645220	15980	15980	15980	15980	0
128	20240731	172700	1650645220	15980	15980	15980	15980	0
129	20240731	172600	1650645220	15980	15980	15980	15980	0
130	20240731	172500	1650645220	15980	15980	15980	15980	0
131	20240731	172400	1650645220	15980	15980	15980	15980	0
132	20240731	172300	1650645220	15980	15980	15980	15980	0
133	20240731	172200	1650645220	15980	15980	15980	15980	0
134	20240731	172100	1650645220	15980	15980	15980	15980	0
135	20240731	172000	1650645220	15980	15980	15980	15980	0
136	20240731	171900	1650645220	15980	15980	15980	15980	0
137	20240731	171800	1650645220	15980	15980	15980	15980	0
138	20240731	171700	1650645220	15980	15980	15980	15980	0
139	20240731	171600	1650645220	15980	15980	15980	15980	0
140	20240731	171500	1650645220	15980	15980	15980	15980	0
141	20240731	171400	1650645220	15980	15980	15980	15980	0
142	20240731	171300	1650645220	15980	15980	15980	15980	0
143	20240731	171200	1650645220	15980	15980	15980	15980	0
144	20240731	171100	1650645220	15980	15980	15980	15980	0
145	20240731	171000	1650645220	15980	15980	15980	15980	0
146	20240731	170900	1650645220	15980	15980	15980	15980	0
147	20240731	170800	1650645220	15980	15980	15980	15980	0
148	20240731	170700	1650645220	15980	15980	15980	15980	0
149	20240731	170600	1650645220	15980	15980	15980	15980	0
150	20240731	170500	1650645220	15980	15980	15980	15980	0
151	20240731	170400	1650645220	15980	15980	15980	15980	0
152	20240731	170300	1650645220	15980	15980	15980	15980	3910
153	20240731	170200	1650645220	15980	15980	15980	15980	0
154	20240731	170100	1650645220	15980	15980	15980	15980	0
155	20240731	170000	1650645220	15980	15980	15980	15980	0
156	20240731	165900	1650645220	15980	15980	15980	15980	0
157	20240731	165800	1650645220	15980	15980	15980	15980	0
158	20240731	165700	1650645220	15980	15980	15980	15980	0
159	20240731	165600	1650645220	15980	15980	15980	15980	0
160	20240731	165500	1650645220	15980	15980	15980	15980	0
161	20240731	165400	1650645220	15980	15980	15980	15980	0
162	20240731	165300	1650645220	15980	15980	15980	15980	0
163	20240731	165200	1650645220	15980	15980	15980	15980	0
164	20240731	165100	1650645220	15980	15980	15980	15980	0
165	20240731	165000	1650645220	15980	15980	15980	15980	0
166	20240731	164900	1650645220	15980	15980	15980	15980	0
167	20240731	164800	1650645220	15980	15980	15980	15980	0
168	20240731	164700	1650645220	15980	15980	15980	15980	0
169	20240731	164600	1650645220	15980	15980	15980	15980	0
170	20240731	164500	1650645220	15980	15980	15980	15980	0
171	20240731	164400	1650645220	15980	15980	15980	15980	0
172	20240731	164300	1650645220	15980	15980	15980	15980	0
173	20240731	164200	1650645220	15980	15980	15980	15980	0
174	20240731	164100	1650645220	15980	15980	15980	15980	0
175	20240731	164000	1650645220	15980	15980	15980	15980	0
176	20240731	163900	1650645220	15980	15980	15980	15980	0
177	20240731	163800	1650645220	15980	15980	15980	15980	0
178	20240731	163700	1650645220	15980	15980	15980	15980	0
179	20240731	163600	1650645220	15980	15980	15980	15980	0
180	20240731	163500	1650645220	15980	15980	15980	15980	0
181	20240731	163400	1650645220	15980	15980	15980	15980	0
182	20240731	163300	1650645220	15980	15980	15980	15980	3910
183	20240731	163200	1650645220	15980	15980	15980	15980	0
184	20240731	163100	1650645220	15980	15980	15980	15980	0
185	20240731	163000	1650645220	15980	15980	15980	15980	0
186	20240731	162900	1650645220	15980	15980	15980	15980	0
187	20240731	162800	1650645220	15980	15980	15980	15980	0
188	20240731	162700	1650645220	15980	15980	15980	15980	0
189	20240731	162600	1650645220	15980	15980	15980	15980	0
190	20240731	162500	1650645220	15980	15980	15980	15980	0
191	20240731	162400	1650645220	15980	15980	15980	15980	0
192	20240731	162300	1650645220	15980	15980	15980	15980	0
193	20240731	162200	1650645220	15980	15980	15980	15980	0
194	20240731	162100	1650645220	15980	15980	15980	15980	0
195	20240731	162000	1650645220	15980	15980	15980	15980	0
196	20240731	161900	1650645220	15980	15980	15980	15980	0
197	20240731	161800	1650645220	15980	15980	15980	15980	0
198	20240731	161700	1650645220	15980	15980	15980	15980	0
199	20240731	161600	1650645220	15980	15980	15980	15980	0
200	20240731	161500	1650645220	15980	15980	15980	15980	0
201	20240731	161400	1650645220	15980	15980	15980	15980	0
202	20240731	161300	1650645220	15980	15980	15980	15980	0
203	20240731	161200	1650645220	15980	15980	15980	15980	0
204	20240731	161100	1650645220	15980	15980	15980	15980	0
205	20240731	161000	1650645220	15980	15980	15980	15980	0
206	20240731	160900	1650645220	15980	15980	15980	15980	0
207	20240731	160800	1650645220	15980	15980	15980	15980	0
208	20240731	160700	1650645220	15980	15980	15980	15980	0
209	20240731	160600	1650645220	15980	15980	15980	15980	0
210	20240731	160500	1650645220	15980	15980	15980	15980	0
211	20240731	160400	1650645220	15980	15980	15980	15980	0
212	20240731	160300	1650645220	15980	15980	15980	15980	3910
213	20240731	160200	1650645220	15980	15980	15980	15980	0
214	20240731	160100	1650645220	15980	15980	15980	15980	0
215	20240731	160000	1650645220	15980	15980	15980	15980	0
216	20240731	155900	1650645220	15980	15980	15980	15980	0
217	20240731	155800	1650645220	15980	15980	15980	15980	0
218	20240731	155700	1650645220	15980	15980	15980	15980	0
219	20240731	155600	1650645220	15980	15980	15980	15980	0
220	20240731	155500	1650645220	15980	15980	15980	15980	0
221	20240731	155400	1650645220	15980	15980	15980	15980	0
222	20240731	155300	1650645220	15980	15980	15980	15980	0
223	20240731	155200	1650645220	15980	15980	15980	15980	0
224	20240731	155100	1650645220	15980	15980	15980	15980	0
225	20240731	155000	1650645220	15980	15980	15980	15980	0
226	20240731	154900	1650645220	15980	15980	15980	15980	0
227	20240731	154800	1650645220	15980	15980	15980	15980	0
228	20240731	154700	1650645220	15980	15980	15980	15980	0
229	20240731	154600	1650645220	15980	15980	15980	15980	0
230	20240731	154500	1650645220	15980	15980	15980	15980	0
231	20240731	154400	1650645220	15980	15980	15980	15980	0
232	20240731	154300	1650645220	15980	15980	15980	15980	0
233	20240731	154200	1650645220	15980	15980	15980	15980	0
234	20240731	154100	1650645220	15980	15980	15980	15980	0
235	20240731	154000	1650645220	15980	15980	15980	15980	0
236	20240731	153900	1650645220	15980	15980	15980	15980	0
237	20240731	153800	1650645220	15980	15980	15980	15980	0
238	20240731	153700	1650645220	15980	15980	15980	15980	0
239	20240731	153600	1650645220	15980	15980	15980	15980	0
240	20240731	153500	1650645220	15980	15980	15980	15980	0
241	20240731	153400	1650645220	15980	15980	15980	15980	0
242	20240731	153300	1650645220	15980	15980	15980	15980	3910
243	20240731	153200	1650645220	15980	15980	15980	15980	0
244	20240731	153100	1650645220	15980	15980	15980	15980	0
245	20240731	153000	1650645220	15980	15980	15980	15980	3910
246	20240731	152900	1588163420	15980	15980	15980	15980	0
247	20240731	152800	1588163420	15980	15980	15980	15980	0
248	20240731	152700	1588163420	15980	15980	15980	15980	0
249	20240731	152600	1588163420	15980	15980	15980	15980	0
250	20240731	152500	1588163420	15980	15980	15980	15980	0
251	20240731	152400	1588163420	15980	15980	15980	15980	0
252	20240731	152300	1588163420	15980	15980	15980	15980	0
253	20240731	152200	1588163420	15980	15980	15980	15980	0
254	20240731	152100	1588163420	15980	15980	15980	15980	0
255	20240731	152000	1588163420	15980	15980	15980	15980	0
256	20240731	151900	1588163420	15980	15960	15980	15960	1165
257	20240731	151800	1569560870	15960	15970	15970	15960	41
258	20240731	151700	1568906400	15970	15960	15970	15960	46
259	20240731	151600	1568171850	15980	15950	15980	15950	304
260	20240731	151500	1563320920	15950	15980	15980	15950	120
261	20240731	151400	1561406620	15980	15950	15980	15950	8
262	20240731	151300	1561278840	15980	15950	15980	15950	25
263	20240731	151200	1560879510	15980	15940	15980	15940	428
264	20240731	151100	1554052610	15940	15980	15980	15940	918
265	20240731	151000	1539407640	15980	15980	15980	15960	133
266	20240731	150900	1537283480	15990	15990	15990	15990	8
267	20240731	150800	1537155560	15990	15980	15990	15970	315
268	20240731	150700	1532124790	15980	15990	15990	15980	28
269	20240731	150600	1531677340	16000	16000	16000	16000	145
270	20240731	150500	1529357340	16000	16000	16000	16000	1
271	20240731	150400	1529341340	16000	15980	16000	15980	126
272	20240731	150300	1527326880	15980	15990	16000	15980	83
273	20240731	150200	1526000190	15990	15960	15990	15950	252
274	20240731	150100	1521979900	15950	15950	15990	15950	36
275	20240731	150000	1521405660	15950	15990	15990	15950	128
276	20240731	145900	1519363220	15990	15990	15990	15990	18
277	20240731	145800	1519075400	16000	15960	16000	15950	252
278	20240731	145700	1515055920	15970	16000	16000	15970	8
279	20240731	145600	1514927980	16010	16020	16020	16000	378
280	20240731	145500	1508874900	16020	16000	16020	16000	82
281	20240731	145400	1507562280	16000	15960	16000	15960	505
282	20240731	145300	1499497370	15960	15970	15970	15960	545
283	20240731	145200	1490799120	15970	15980	15980	15970	138
284	20240731	145100	1488594960	15980	15980	15990	15980	81
285	20240731	145000	1487300570	15990	16000	16000	15990	44
286	20240731	144900	1486597000	16020	16000	16020	16000	101
287	20240731	144800	1484980980	16020	16020	16020	15980	379
288	20240731	144700	1478918310	16020	16020	16020	16020	321
289	20240731	144600	1473775890	16020	16030	16040	16000	269
290	20240731	144500	1469464020	16030	15960	16030	15940	2886
291	20240731	144400	1423327300	15960	15950	15960	15950	51
292	20240731	144300	1422513790	15960	15950	15960	15930	251
293	20240731	144200	1418510890	15950	15910	15950	15910	1111
294	20240731	144100	1400820680	15910	15900	15910	15900	49
295	20240731	144000	1400041550	15900	15900	15900	15840	963
296	20240731	143900	1384730320	15900	15840	15900	15840	100
297	20240731	143800	1383146140	15900	15870	15900	15870	1756
298	20240731	143700	1355257970	15870	15870	15870	15870	0
299	20240731	143600	1355257970	15870	15870	15870	15870	23
300	20240731	143500	1354892960	15870	15870	15880	15870	70
301	20240731	143400	1353782030	15870	15870	15870	15870	116
302	20240731	143300	1351941110	15880	15880	15880	15880	30
303	20240731	143200	1351464710	15890	15890	15890	15890	5
304	20240731	143100	1351385260	15890	15830	15900	15830	2934
305	20240731	143000	1304826340	15830	15820	15830	15820	155
306	20240731	142900	1302374140	15830	15830	15830	15830	0
307	20240731	142800	1302374140	15830	15790	15830	15710	1690
308	20240731	142700	1275726990	15800	15690	15800	15690	2
309	20240731	142600	1275695500	15700	15710	15800	15700	1002
310	20240731	142500	1259960480	15720	15720	15800	15720	99
311	20240731	142400	1258404120	15720	15800	15800	15720	417
312	20240731	142300	1251845800	15810	15790	15810	15730	844
313	20240731	142200	1238530120	15790	15780	15790	15780	101
314	20240731	142100	1236936330	15790	15700	15790	15700	1000
315	20240731	142000	1221166560	15690	15710	15710	15690	404
316	20240731	141900	1214823240	15700	15710	15710	15700	71
317	20240731	141800	1213707910	15710	15710	15710	15710	0
318	20240731	141700	1213707910	15710	15710	15710	15710	194
319	20240731	141600	1210660170	15710	15700	15710	15700	349
320	20240731	141500	1205180370	15700	15710	15710	15700	165
321	20240731	141400	1202588380	15710	15730	15730	15710	1030
322	20240731	141300	1186397080	15760	15750	15770	15750	559
323	20240731	141200	1177588730	15760	15760	15760	15760	1
324	20240731	141100	1177572970	15770	15700	15770	15700	1011
325	20240731	141000	1161699500	15770	15700	15770	15690	624
326	20240731	140900	1151906150	15700	15710	15710	15700	315
327	20240731	140800	1146958580	15710	15710	15710	15710	81
328	20240731	140700	1145686070	15730	15740	15740	15720	147
329	20240731	140600	1143375130	15730	15770	15770	15730	4
330	20240731	140500	1143312090	15770	15770	15770	15770	0
331	20240731	140400	1143312090	15770	15710	15770	15710	50
332	20240731	140300	1142526510	15700	15770	15770	15700	55
333	20240731	140200	1141662660	15780	15790	15790	15700	528
334	20240731	140100	1133369220	15710	15720	15720	15710	456
335	20240731	140000	1126205100	15790	15790	15790	15790	0
336	20240731	135900	1126205100	15790	15790	15790	15790	0
337	20240731	135800	1126205100	15790	15790	15790	15790	7
338	20240731	135700	1126094570	15740	15740	15740	15740	151
339	20240731	135600	1123717830	15810	15760	15810	15750	240
340	20240731	135500	1119935740	15760	15820	15820	15760	203
341	20240731	135400	1116733190	15820	15820	15820	15820	23
342	20240731	135300	1116369330	15830	15830	15830	15830	0
343	20240731	135200	1116369330	15830	15830	15830	15830	1
344	20240731	135100	1116353500	15840	15850	15860	15750	36
345	20240731	135000	1115783710	15860	15720	15860	15720	4128
346	20240731	134900	1050405600	15800	15720	15800	15720	8
347	20240731	134800	1050279760	15800	15720	15800	15720	21
348	20240731	134700	1049949560	15800	15710	15800	15710	147
349	20240731	134600	1047640100	15710	15720	15720	15710	153
350	20240731	134500	1045234950	15720	15730	15730	15720	305
351	20240731	134400	1040439320	15730	15740	15810	15730	320
352	20240731	134300	1035403180	15740	15740	15740	15740	30
353	20240731	134200	1034930980	15810	15810	15810	15810	0
354	20240731	134100	1034930980	15810	15810	15810	15810	0
355	20240731	134000	1034930980	15810	15750	15810	15740	36
356	20240731	133900	1034363930	15810	15760	15810	15760	4
357	20240731	133800	1034300820	15760	15770	15770	15760	59
358	20240731	133700	1033370480	15770	15770	15770	15770	0
359	20240731	133600	1033370480	15770	15770	15770	15770	0
360	20240731	133500	1033370480	15770	15770	15770	15770	0
361	20240731	133400	1033370480	15770	15770	15770	15770	53
362	20240731	133300	1032534670	15780	15820	15820	15780	113
363	20240731	133200	1030751490	15790	15780	15790	15780	3
364	20240731	133100	1030704140	15780	15820	15820	15780	59
365	20240731	133000	1029772800	15820	15790	15820	15790	151
366	20240731	132900	1027388330	15810	15810	15810	15810	0
367	20240731	132800	1027388330	15810	15810	15810	15810	4
368	20240731	132700	1027325090	15780	15820	15820	15780	97
369	20240731	132600	1025792660	15830	15830	15850	15820	1306
370	20240731	132500	1005103220	15830	15820	15830	15800	597
371	20240731	132400	995662040	15820	15810	15820	15810	11
372	20240731	132300	995488120	15830	15810	15830	15810	104
373	20240731	132200	993843860	15830	15830	15830	15810	524
374	20240731	132100	985557590	15840	15810	15840	15810	568
375	20240731	132000	976572700	15820	15810	15830	15810	88
376	20240731	131900	975181390	15830	15810	15830	15810	21
377	20240731	131800	974849060	15830	15810	15830	15810	583
378	20240731	131700	965631810	15810	15810	15830	15810	142
379	20240731	131600	963386760	15800	15810	15810	15800	172
380	20240731	131500	960668440	15830	15830	15830	15830	0
381	20240731	131400	960668440	15830	15830	15830	15830	50
382	20240731	131300	959876940	15830	15820	15830	15820	2
383	20240731	131200	959845290	15800	15830	15830	15800	155
384	20240731	131100	957393580	15810	15820	15830	15810	8
385	20240731	131000	957267010	15830	15820	15830	15800	681
386	20240731	130900	946504960	15830	15840	15840	15820	224
387	20240731	130800	942959200	15830	15840	15840	15830	447
388	20240731	130700	935883140	15840	15840	15840	15840	116
389	20240731	130600	934045700	15840	15840	15840	15830	70
390	20240731	130500	932937530	15850	15820	15850	15800	1081
391	20240731	130400	915829670	15820	15820	15820	15810	304
392	20240731	130300	911023390	15820	15810	15820	15810	144
393	20240731	130200	908745740	15810	15810	15810	15810	12
394	20240731	130100	908556020	15810	15790	15810	15790	128
395	20240731	130000	906534880	15820	15820	15820	15820	1
396	20240731	125900	906519060	15790	15790	15790	15790	2
397	20240731	125800	906487480	15820	15800	15820	15800	99
398	20240731	125700	904923260	15820	15800	15820	15800	123
399	20240731	125600	902979840	15820	15820	15820	15820	0
400	20240731	125500	902979840	15820	15830	15830	15820	28
401	20240731	125400	902536760	15830	15790	15830	15790	920
402	20240731	125300	887999570	15790	15790	15790	15790	3
403	20240731	125200	887952200	15790	15750	15790	15740	139
404	20240731	125100	885762340	15760	15750	15760	15750	48
405	20240731	125000	885006050	15750	15740	15750	15740	33
406	20240731	124900	884486310	15750	15740	15750	15740	371
407	20240731	124800	878646640	15740	15740	15740	15740	11
408	20240731	124700	878473500	15740	15710	15740	15710	209
409	20240731	124600	875190050	15710	15700	15710	15700	284
410	20240731	124500	870729310	15710	15700	15710	15700	497
411	20240731	124400	862925920	15700	15690	15700	15690	447
412	20240731	124300	855909870	15680	15680	15680	15680	5
413	20240731	124200	855831470	15680	15680	15680	15680	2
414	20240731	124100	855800110	15680	15680	15680	15680	52
415	20240731	124000	854984750	15680	15640	15680	15640	3
416	20240731	123900	854937750	15680	15680	15680	15680	0
417	20240731	123800	854937750	15680	15630	15680	15630	9
418	20240731	123700	854797030	15640	15640	15640	15640	136
419	20240731	123600	852669990	15640	15640	15640	15640	22
420	20240731	123500	852325910	15640	15630	15640	15630	7
421	20240731	123400	852216490	15640	15640	15640	15640	20
422	20240731	123300	851903690	15640	15620	15640	15620	4
423	20240731	123200	851841170	15620	15620	15620	15620	0
424	20240731	123100	851841170	15620	15620	15620	15620	100
425	20240731	123000	850279170	15620	15640	15640	15620	61
426	20240731	122900	849325750	15640	15640	15640	15640	4
427	20240731	122800	849263190	15640	15640	15640	15640	0
428	20240731	122700	849263190	15640	15640	15640	15640	5
429	20240731	122600	849184990	15640	15640	15640	15640	1
430	20240731	122500	849169350	15640	15640	15640	15640	0
431	20240731	122400	849169350	15640	15640	15640	15640	1
432	20240731	122300	849153710	15610	15610	15610	15600	7
433	20240731	122200	849044450	15610	15610	15610	15610	138
434	20240731	122100	846890270	15610	15620	15620	15610	99
435	20240731	122000	845344020	15620	15620	15620	15620	28
436	20240731	121900	844906660	15620	15640	15640	15620	82
437	20240731	121800	843625660	15640	15640	15640	15640	0
438	20240731	121700	843625660	15640	15640	15640	15640	0
439	20240731	121600	843625660	15640	15630	15640	15630	50
440	20240731	121500	842843670	15640	15640	15640	15640	0
441	20240731	121400	842843670	15640	15630	15640	15630	2
442	20240731	121300	842812400	15630	15630	15630	15630	30
443	20240731	121200	842343500	15630	15640	15640	15630	110
444	20240731	121100	840624190	15630	15640	15640	15630	8
445	20240731	121000	840499140	15630	15630	15630	15630	0
446	20240731	120900	840499140	15630	15630	15630	15630	0
447	20240731	120800	840499140	15630	15620	15630	15610	202
448	20240731	120700	837345850	15630	15630	15630	15630	2
449	20240731	120600	837314590	15630	15630	15630	15630	1
450	20240731	120500	837298960	15630	15620	15630	15620	80
451	20240731	120400	836049350	15610	15620	15620	15610	218
452	20240731	120300	832646210	15610	15610	15610	15610	0
453	20240731	120200	832646210	15610	15620	15620	15610	214
454	20240731	120100	829305290	15630	15630	15630	15630	2
455	20240731	120000	829274030	15640	15620	15640	15620	12
456	20240731	115900	829086570	15640	15610	15640	15610	80
457	20240731	115800	827837720	15610	15610	15610	15610	13
458	20240731	115700	827634790	15610	15610	15610	15610	70
459	20240731	115600	826542090	15610	15610	15610	15610	18
460	20240731	115500	826261110	15670	15670	15670	15670	27
461	20240731	115400	825838020	15670	15660	15670	15660	142
462	20240731	115300	823614290	15670	15670	15670	15670	0
463	20240731	115200	823614290	15670	15670	15670	15670	0
464	20240731	115100	823614290	15670	15590	15670	15590	2
465	20240731	115000	823583030	15580	15580	15580	15580	0
466	20240731	114900	823583030	15580	15580	15600	15580	209
467	20240731	114800	820325810	15680	15600	15680	15580	345
468	20240731	114700	814947040	15680	15680	15680	15680	1
469	20240731	114600	814931360	15600	15600	15600	15600	0
470	20240731	114500	814931360	15600	15670	15670	15600	2
471	20240731	114400	814900090	15600	15600	15600	15600	160
472	20240731	114300	812404090	15600	15600	15600	15600	250
473	20240731	114200	808504090	15670	15670	15670	15670	26
474	20240731	114100	808096670	15670	15670	15670	15670	1
475	20240731	114000	808081000	15670	15670	15670	15670	3
476	20240731	113900	808033990	15680	15680	15680	15680	0
477	20240731	113800	808033990	15680	15680	15680	15680	8
478	20240731	113700	807908550	15680	15680	15680	15680	0
479	20240731	113600	807908550	15680	15680	15680	15680	0
480	20240731	113500	807908550	15680	15610	15680	15600	21
481	20240731	113400	807580770	15680	15690	15690	15680	6
482	20240731	113300	807486640	15600	15680	15690	15600	755
483	20240731	113200	795690350	15680	15670	15680	15670	13
484	20240731	113100	795486600	15680	15670	15680	15670	180
485	20240731	113000	792665990	15610	15660	15670	15610	109
486	20240731	112900	790958390	15670	15670	15670	15670	0
487	20240731	112800	790958390	15670	15670	15670	15670	11
488	20240731	112700	790786020	15610	15610	15610	15610	1
489	20240731	112600	790770410	15670	15670	15670	15670	0
490	20240731	112500	790770410	15670	15600	15670	15600	247
491	20240731	112400	786917120	15670	15610	15670	15600	373
492	20240731	112300	781098160	15670	15670	15670	15610	18
493	20240731	112200	780817060	15610	15610	15610	15610	60
494	20240731	112100	779880460	15670	15610	15670	15610	3
495	20240731	112000	779833570	15610	15670	15670	15610	31
496	20240731	111900	779349600	15680	15680	15680	15680	2
497	20240731	111800	779318240	15700	15700	15700	15700	0
498	20240731	111700	779318240	15700	15700	15700	15700	0
499	20240731	111600	779318240	15700	15700	15700	15700	0
500	20240731	111500	779318240	15700	15610	15700	15610	6
501	20240731	111400	779224490	15700	15710	15710	15700	11
502	20240731	111300	779051780	15600	15740	15740	15600	571
503	20240731	111200	770140360	15600	15670	15760	15600	234
504	20240731	111100	766465610	15670	15650	15670	15600	876
505	20240731	111000	752755000	15600	15650	15650	15600	11
506	20240731	110900	752582900	15660	15580	15660	15570	310
507	20240731	110800	747755270	15580	15650	15660	15580	674
508	20240731	110700	737246470	15660	15610	15660	15580	681
509	20240731	110600	726626600	15600	15660	15660	15600	377
510	20240731	110500	720743810	15660	15630	15660	15600	1495
511	20240731	110400	697403450	15670	15650	15670	15620	571
512	20240731	110300	688476420	15650	15670	15670	15650	921
513	20240731	110200	674056140	15670	15680	15680	15670	48
514	20240731	110100	673303520	15690	15690	15690	15690	51
515	20240731	110000	672503330	15690	15690	15690	15660	47
516	20240731	105900	671766200	15690	15700	15700	15650	132
517	20240731	105800	669696670	15670	15700	15700	15670	21
518	20240731	105700	669367570	15700	15700	15700	15700	4
519	20240731	105600	669304770	15700	15700	15700	15670	526
520	20240731	105500	661061870	15700	15690	15700	15680	9
521	20240731	105400	660920690	15700	15700	15700	15700	53
522	20240731	105300	660088590	15700	15740	15740	15680	1260
523	20240731	105200	640303960	15760	15740	15760	15710	1003
524	20240731	105100	624535870	15760	15760	15760	15760	0
525	20240731	105000	624535870	15760	15760	15760	15760	14
526	20240731	104900	624315230	15770	15770	15770	15730	19
527	20240731	104800	624015920	15770	15730	15770	15730	53
528	20240731	104700	623181690	15730	15730	15730	15730	2
529	20240731	104600	623150230	15730	15730	15730	15730	10
530	20240731	104500	622992930	15730	15730	15730	15720	304
531	20240731	104400	618211020	15740	15740	15740	15740	81
532	20240731	104300	616936080	15760	15740	15760	15740	21
533	20240731	104200	616605520	15740	15770	15770	15740	276
534	20240731	104100	612261190	15750	15750	15750	15750	48
535	20240731	104000	611505190	15770	15770	15770	15770	0
536	20240731	103900	611505190	15770	15750	15770	15730	1516
537	20240731	103800	587656140	15770	15760	15770	15750	303
538	20240731	103700	582881230	15770	15770	15770	15770	20
539	20240731	103600	582565830	15790	15770	15790	15770	57
540	20240731	103500	581666900	15770	15800	15800	15770	575
541	20240731	103400	572588500	15800	15850	15850	15790	162
542	20240731	103300	570027270	15850	15850	15850	15800	27
543	20240731	103200	569600570	15800	15800	15850	15800	12
544	20240731	103100	569410920	15800	15820	15850	15800	361
545	20240731	103000	563705300	15850	15830	15850	15810	266
546	20240731	102900	559495840	15850	15830	15850	15830	3
547	20240731	102800	559448330	15830	15830	15830	15830	5
548	20240731	102700	559369180	15830	15820	15830	15820	132
549	20240731	102600	557280920	15820	15830	15830	15820	48
550	20240731	102500	556521230	15860	15860	15860	15860	6
551	20240731	102400	556426070	15860	15850	15870	15840	314
552	20240731	102300	551451230	15870	15870	15870	15870	24
553	20240731	102200	551070350	15870	15870	15870	15870	3
554	20240731	102100	551022740	15870	15840	15870	15840	140
555	20240731	102000	548804840	15870	15850	15870	15850	601
556	20240731	101900	539275230	15850	15840	15850	15840	385
557	20240731	101800	533176520	15840	15830	15840	15820	934
558	20240731	101700	518391740	15830	15830	15830	15830	1597
559	20240731	101600	493111230	15810	15790	15810	15790	574
560	20240731	101500	484043070	15790	15830	15830	15790	194
561	20240731	101400	480978930	15820	15820	15830	15820	36
562	20240731	101300	480409270	15830	15830	15830	15830	5
563	20240731	101200	480330120	15830	15800	15830	15800	294
564	20240731	101100	475684830	15790	15800	15800	15790	241
565	20240731	101000	471877330	15810	15830	15830	15810	1440
566	20240731	100900	449095360	15840	15830	15840	15830	373
567	20240731	100800	443190500	15830	15840	15840	15830	52
568	20240731	100700	442366920	15830	15820	15830	15820	95
569	20240731	100600	440863670	15810	15820	15820	15810	6
570	20240731	100500	440768800	15820	15840	15840	15820	107
571	20240731	100400	439074480	15820	15820	15820	15820	3
572	20240731	100300	439027020	15810	15800	15810	15800	151
573	20240731	100200	436639760	15810	15830	15840	15810	385
574	20240731	100100	430545690	15830	15830	15830	15830	107
575	20240731	100000	428851880	15830	15830	15830	15830	8
576	20240731	095900	428725240	15830	15800	15830	15800	59
577	20240731	095800	427792130	15820	15830	15830	15800	35
578	20240731	095700	427238880	15830	15830	15830	15830	4
579	20240731	095600	427175560	15800	15830	15840	15800	163
580	20240731	095500	424596440	15840	15840	15840	15840	11
581	20240731	095400	424422200	15840	15840	15840	15830	44
582	20240731	095300	423725250	15840	15790	15840	15790	469
583	20240731	095200	416312620	15790	15800	15800	15790	66
584	20240731	095100	415270240	15800	15800	15800	15800	127
585	20240731	095000	413263640	15800	15790	15800	15780	11
586	20240731	094900	413089990	15780	15780	15780	15780	11
587	20240731	094800	412916410	15790	15810	15810	15790	232
588	20240731	094700	409250160	15840	15840	15840	15840	12
589	20240731	094600	409060080	15840	15840	15840	15800	116
590	20240731	094500	407224640	15840	15780	15840	15770	374
591	20240731	094400	401312850	15790	15790	15790	15780	58
592	20240731	094300	400397170	15790	15780	15790	15780	626
593	20240731	094200	390518860	15780	15770	15780	15770	69
594	20240731	094100	389430720	15770	15730	15770	15730	68
595	20240731	094000	388359680	15780	15780	15780	15780	285
596	20240731	093900	383862380	15780	15780	15780	15780	126
597	20240731	093800	381874100	15780	15780	15780	15730	162
598	20240731	093700	379319240	15780	15780	15780	15780	6
599	20240731	093600	379224560	15780	15720	15780	15720	53
600	20240731	093500	378391280	15780	15780	15780	15720	35
601	20240731	093400	377839040	15780	15780	15780	15720	23
602	20240731	093300	377476220	15780	15770	15780	15770	124
603	20240731	093200	375520730	15780	15780	15780	15780	0
604	20240731	093100	375520730	15780	15780	15780	15770	41
605	20240731	093000	374873780	15780	15710	15780	15710	50
606	20240731	092900	374084850	15780	15770	15780	15700	549
607	20240731	092800	365455440	15780	15780	15780	15780	82
608	20240731	092700	364161480	15780	15780	15780	15750	120
609	20240731	092600	362270610	15780	15780	15780	15750	525
610	20240731	092500	354000600	15780	15710	15780	15710	212
611	20240731	092400	350661610	15780	15780	15790	15700	57
612	20240731	092300	349762340	15780	15780	15780	15730	95
613	20240731	092200	348263790	15790	15770	15790	15760	323
614	20240731	092100	343168510	15770	15730	15770	15720	1334
615	20240731	092000	322192970	15740	15750	15750	15720	166
616	20240731	091900	319583380	15680	15690	15760	15680	1727
617	20240731	091800	292483220	15680	15590	15680	15590	965
618	20240731	091700	277388260	15590	15530	15600	15500	3715
619	20240731	091600	219780550	15530	15600	15630	15530	561
620	20240731	091500	211051840	15630	15640	15640	15630	11
621	20240731	091400	210879900	15550	15640	15640	15540	1043
622	20240731	091300	194668910	15640	15540	15640	15530	477
623	20240731	091200	187250450	15590	15520	15600	15510	848
624	20240731	091100	174093960	15510	15650	15650	15500	3385
625	20240731	091000	121283380	15660	15690	15690	15650	529
626	20240731	090900	112999290	15650	15660	15690	15650	205
627	20240731	090800	109788850	15700	15690	15700	15690	8
628	20240731	090700	109663310	15650	15660	15700	15640	123
629	20240731	090600	107738720	15690	15640	15690	15640	41
630	20240731	090500	107097330	15700	15680	15700	15650	136
631	20240731	090400	104965790	15680	15680	15700	15610	669
632	20240731	090300	94512990	15680	15760	15760	15680	3647
633	20240731	090200	37183400	15750	15830	15830	15750	592
634	20240731	090100	27836290	15830	15800	15840	15800	319
635	20240731	090000	22791530	15840	15800	15850	15770	1413