KissMeData/099430/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200400	3025973930	5930	5930	5930	5930	11243
3	20240731	200300	3025973930	5930	5930	5930	5930	0
4	20240731	200200	3025973930	5930	5930	5930	5930	0
5	20240731	200100	3025973930	5930	5930	5930	5930	0
6	20240731	200000	3025973930	5930	5930	5930	5930	0
7	20240731	195900	3025973930	5930	5930	5930	5930	0
8	20240731	195800	3025973930	5930	5930	5930	5930	0
9	20240731	195700	3025973930	5930	5930	5930	5930	0
10	20240731	195600	3025973930	5930	5930	5930	5930	0
11	20240731	195500	3025973930	5930	5930	5930	5930	0
12	20240731	195400	3025973930	5930	5930	5930	5930	0
13	20240731	195300	3025973930	5930	5930	5930	5930	0
14	20240731	195200	3025973930	5930	5930	5930	5930	0
15	20240731	195100	3025973930	5930	5930	5930	5930	0
16	20240731	195000	3025973930	5930	5930	5930	5930	0
17	20240731	194900	3025973930	5930	5930	5930	5930	0
18	20240731	194800	3025973930	5930	5930	5930	5930	0
19	20240731	194700	3025973930	5930	5930	5930	5930	0
20	20240731	194600	3025973930	5930	5930	5930	5930	0
21	20240731	194500	3025973930	5930	5930	5930	5930	0
22	20240731	194400	3025973930	5930	5930	5930	5930	0
23	20240731	194300	3025973930	5930	5930	5930	5930	0
24	20240731	194200	3025973930	5930	5930	5930	5930	0
25	20240731	194100	3025973930	5930	5930	5930	5930	0
26	20240731	194000	3025973930	5930	5930	5930	5930	0
27	20240731	193900	3025973930	5930	5930	5930	5930	0
28	20240731	193800	3025973930	5930	5930	5930	5930	0
29	20240731	193700	3025973930	5930	5930	5930	5930	0
30	20240731	193600	3025973930	5930	5930	5930	5930	0
31	20240731	193500	3025973930	5930	5930	5930	5930	0
32	20240731	193400	3025973930	5930	5930	5930	5930	11243
33	20240731	193300	3025973930	5930	5930	5930	5930	0
34	20240731	193200	3025973930	5930	5930	5930	5930	0
35	20240731	193100	3025973930	5930	5930	5930	5930	0
36	20240731	193000	3025973930	5930	5930	5930	5930	0
37	20240731	192900	3025973930	5930	5930	5930	5930	0
38	20240731	192800	3025973930	5930	5930	5930	5930	0
39	20240731	192700	3025973930	5930	5930	5930	5930	0
40	20240731	192600	3025973930	5930	5930	5930	5930	0
41	20240731	192500	3025973930	5930	5930	5930	5930	0
42	20240731	192400	3025973930	5930	5930	5930	5930	0
43	20240731	192300	3025973930	5930	5930	5930	5930	0
44	20240731	192200	3025973930	5930	5930	5930	5930	0
45	20240731	192100	3025973930	5930	5930	5930	5930	0
46	20240731	192000	3025973930	5930	5930	5930	5930	0
47	20240731	191900	3025973930	5930	5930	5930	5930	0
48	20240731	191800	3025973930	5930	5930	5930	5930	0
49	20240731	191700	3025973930	5930	5930	5930	5930	0
50	20240731	191600	3025973930	5930	5930	5930	5930	0
51	20240731	191500	3025973930	5930	5930	5930	5930	0
52	20240731	191400	3025973930	5930	5930	5930	5930	0
53	20240731	191300	3025973930	5930	5930	5930	5930	0
54	20240731	191200	3025973930	5930	5930	5930	5930	0
55	20240731	191100	3025973930	5930	5930	5930	5930	0
56	20240731	191000	3025973930	5930	5930	5930	5930	0
57	20240731	190900	3025973930	5930	5930	5930	5930	0
58	20240731	190800	3025973930	5930	5930	5930	5930	0
59	20240731	190700	3025973930	5930	5930	5930	5930	0
60	20240731	190600	3025973930	5930	5930	5930	5930	0
61	20240731	190500	3025973930	5930	5930	5930	5930	0
62	20240731	190400	3025973930	5930	5930	5930	5930	11243
63	20240731	190300	3025973930	5930	5930	5930	5930	0
64	20240731	190200	3025973930	5930	5930	5930	5930	0
65	20240731	190100	3025973930	5930	5930	5930	5930	0
66	20240731	190000	3025973930	5930	5930	5930	5930	0
67	20240731	185900	3025973930	5930	5930	5930	5930	0
68	20240731	185800	3025973930	5930	5930	5930	5930	0
69	20240731	185700	3025973930	5930	5930	5930	5930	0
70	20240731	185600	3025973930	5930	5930	5930	5930	0
71	20240731	185500	3025973930	5930	5930	5930	5930	0
72	20240731	185400	3025973930	5930	5930	5930	5930	0
73	20240731	185300	3025973930	5930	5930	5930	5930	0
74	20240731	185200	3025973930	5930	5930	5930	5930	0
75	20240731	185100	3025973930	5930	5930	5930	5930	0
76	20240731	185000	3025973930	5930	5930	5930	5930	0
77	20240731	184900	3025973930	5930	5930	5930	5930	0
78	20240731	184800	3025973930	5930	5930	5930	5930	0
79	20240731	184700	3025973930	5930	5930	5930	5930	0
80	20240731	184600	3025973930	5930	5930	5930	5930	0
81	20240731	184500	3025973930	5930	5930	5930	5930	0
82	20240731	184400	3025973930	5930	5930	5930	5930	0
83	20240731	184300	3025973930	5930	5930	5930	5930	0
84	20240731	184200	3025973930	5930	5930	5930	5930	0
85	20240731	184100	3025973930	5930	5930	5930	5930	0
86	20240731	184000	3025973930	5930	5930	5930	5930	0
87	20240731	183900	3025973930	5930	5930	5930	5930	0
88	20240731	183800	3025973930	5930	5930	5930	5930	0
89	20240731	183700	3025973930	5930	5930	5930	5930	0
90	20240731	183600	3025973930	5930	5930	5930	5930	0
91	20240731	183500	3025973930	5930	5930	5930	5930	0
92	20240731	183400	3025973930	5930	5930	5930	5930	11243
93	20240731	183300	3025973930	5930	5930	5930	5930	0
94	20240731	183200	3025973930	5930	5930	5930	5930	0
95	20240731	183100	3025973930	5930	5930	5930	5930	0
96	20240731	183000	3025973930	5930	5930	5930	5930	0
97	20240731	182900	3025973930	5930	5930	5930	5930	0
98	20240731	182800	3025973930	5930	5930	5930	5930	0
99	20240731	182700	3025973930	5930	5930	5930	5930	0
100	20240731	182600	3025973930	5930	5930	5930	5930	0
101	20240731	182500	3025973930	5930	5930	5930	5930	0
102	20240731	182400	3025973930	5930	5930	5930	5930	0
103	20240731	182300	3025973930	5930	5930	5930	5930	0
104	20240731	182200	3025973930	5930	5930	5930	5930	0
105	20240731	182100	3025973930	5930	5930	5930	5930	0
106	20240731	182000	3025973930	5930	5930	5930	5930	0
107	20240731	181900	3025973930	5930	5930	5930	5930	0
108	20240731	181800	3025973930	5930	5930	5930	5930	0
109	20240731	181700	3025973930	5930	5930	5930	5930	0
110	20240731	181600	3025973930	5930	5930	5930	5930	0
111	20240731	181500	3025973930	5930	5930	5930	5930	0
112	20240731	181400	3025973930	5930	5930	5930	5930	0
113	20240731	181300	3025973930	5930	5930	5930	5930	0
114	20240731	181200	3025973930	5930	5930	5930	5930	0
115	20240731	181100	3025973930	5930	5930	5930	5930	0
116	20240731	181000	3025973930	5930	5930	5930	5930	0
117	20240731	180900	3025973930	5930	5930	5930	5930	0
118	20240731	180800	3025973930	5930	5930	5930	5930	0
119	20240731	180700	3025973930	5930	5930	5930	5930	0
120	20240731	180600	3025973930	5930	5930	5930	5930	0
121	20240731	180500	3025973930	5930	5930	5930	5930	0
122	20240731	180400	3025973930	5930	5930	5930	5930	11243
123	20240731	180300	3025973930	5930	5930	5930	5930	0
124	20240731	180200	3025973930	5930	5930	5930	5930	0
125	20240731	180100	3025973930	5930	5930	5930	5930	0
126	20240731	180000	3025973930	5930	5930	5930	5930	0
127	20240731	175900	3025973930	5930	5930	5930	5930	0
128	20240731	175800	3025973930	5930	5930	5930	5930	0
129	20240731	175700	3025973930	5930	5930	5930	5930	0
130	20240731	175600	3025973930	5930	5930	5930	5930	0
131	20240731	175500	3025973930	5930	5930	5930	5930	0
132	20240731	175400	3025973930	5930	5930	5930	5930	0
133	20240731	175300	3025973930	5930	5930	5930	5930	0
134	20240731	175200	3025973930	5930	5930	5930	5930	0
135	20240731	175100	3025973930	5930	5930	5930	5930	0
136	20240731	175000	3025973930	5930	5930	5930	5930	0
137	20240731	174900	3025973930	5930	5930	5930	5930	0
138	20240731	174800	3025973930	5930	5930	5930	5930	0
139	20240731	174700	3025973930	5930	5930	5930	5930	0
140	20240731	174600	3025973930	5930	5930	5930	5930	0
141	20240731	174500	3025973930	5930	5930	5930	5930	0
142	20240731	174400	3025973930	5930	5930	5930	5930	0
143	20240731	174300	3025973930	5930	5930	5930	5930	0
144	20240731	174200	3025973930	5930	5930	5930	5930	0
145	20240731	174100	3025973930	5930	5930	5930	5930	0
146	20240731	174000	3025973930	5930	5930	5930	5930	0
147	20240731	173900	3025973930	5930	5930	5930	5930	0
148	20240731	173800	3025973930	5930	5930	5930	5930	0
149	20240731	173700	3025973930	5930	5930	5930	5930	0
150	20240731	173600	3025973930	5930	5930	5930	5930	0
151	20240731	173500	3025973930	5930	5930	5930	5930	0
152	20240731	173400	3025973930	5930	5930	5930	5930	11243
153	20240731	173300	3025973930	5930	5930	5930	5930	0
154	20240731	173200	3025973930	5930	5930	5930	5930	0
155	20240731	173100	3025973930	5930	5930	5930	5930	0
156	20240731	173000	3025973930	5930	5930	5930	5930	0
157	20240731	172900	3025973930	5930	5930	5930	5930	0
158	20240731	172800	3025973930	5930	5930	5930	5930	0
159	20240731	172700	3025973930	5930	5930	5930	5930	0
160	20240731	172600	3025973930	5930	5930	5930	5930	0
161	20240731	172500	3025973930	5930	5930	5930	5930	0
162	20240731	172400	3025973930	5930	5930	5930	5930	0
163	20240731	172300	3025973930	5930	5930	5930	5930	0
164	20240731	172200	3025973930	5930	5930	5930	5930	0
165	20240731	172100	3025973930	5930	5930	5930	5930	0
166	20240731	172000	3025973930	5930	5930	5930	5930	0
167	20240731	171900	3025973930	5930	5930	5930	5930	0
168	20240731	171800	3025973930	5930	5930	5930	5930	0
169	20240731	171700	3025973930	5930	5930	5930	5930	0
170	20240731	171600	3025973930	5930	5930	5930	5930	0
171	20240731	171500	3025973930	5930	5930	5930	5930	0
172	20240731	171400	3025973930	5930	5930	5930	5930	0
173	20240731	171300	3025973930	5930	5930	5930	5930	0
174	20240731	171200	3025973930	5930	5930	5930	5930	0
175	20240731	171100	3025973930	5930	5930	5930	5930	0
176	20240731	171000	3025973930	5930	5930	5930	5930	0
177	20240731	170900	3025973930	5930	5930	5930	5930	0
178	20240731	170800	3025973930	5930	5930	5930	5930	0
179	20240731	170700	3025973930	5930	5930	5930	5930	0
180	20240731	170600	3025973930	5930	5930	5930	5930	0
181	20240731	170500	3025973930	5930	5930	5930	5930	0
182	20240731	170400	3025973930	5930	5930	5930	5930	11243
183	20240731	170300	3025973930	5930	5930	5930	5930	0
184	20240731	170200	3025973930	5930	5930	5930	5930	0
185	20240731	170100	3025973930	5930	5930	5930	5930	0
186	20240731	170000	3025973930	5930	5930	5930	5930	0
187	20240731	165900	3025973930	5930	5930	5930	5930	0
188	20240731	165800	3025973930	5930	5930	5930	5930	0
189	20240731	165700	3025973930	5930	5930	5930	5930	0
190	20240731	165600	3025973930	5930	5930	5930	5930	0
191	20240731	165500	3025973930	5930	5930	5930	5930	0
192	20240731	165400	3025973930	5930	5930	5930	5930	0
193	20240731	165300	3025973930	5930	5930	5930	5930	0
194	20240731	165200	3025973930	5930	5930	5930	5930	0
195	20240731	165100	3025973930	5930	5930	5930	5930	0
196	20240731	165000	3025973930	5930	5930	5930	5930	0
197	20240731	164900	3025973930	5930	5930	5930	5930	0
198	20240731	164800	3025973930	5930	5930	5930	5930	0
199	20240731	164700	3025973930	5930	5930	5930	5930	0
200	20240731	164600	3025973930	5930	5930	5930	5930	0
201	20240731	164500	3025973930	5930	5930	5930	5930	0
202	20240731	164400	3025973930	5930	5930	5930	5930	0
203	20240731	164300	3025973930	5930	5930	5930	5930	0
204	20240731	164200	3025973930	5930	5930	5930	5930	0
205	20240731	164100	3025973930	5930	5930	5930	5930	0
206	20240731	164000	3025973930	5930	5930	5930	5930	0
207	20240731	163900	3025973930	5930	5930	5930	5930	0
208	20240731	163800	3025973930	5930	5930	5930	5930	0
209	20240731	163700	3025973930	5930	5930	5930	5930	0
210	20240731	163600	3025973930	5930	5930	5930	5930	0
211	20240731	163500	3025973930	5930	5930	5930	5930	0
212	20240731	163400	3025973930	5930	5930	5930	5930	11243
213	20240731	163300	3025973930	5930	5930	5930	5930	0
214	20240731	163200	3025973930	5930	5930	5930	5930	0
215	20240731	163100	3025973930	5930	5930	5930	5930	0
216	20240731	163000	3025973930	5930	5930	5930	5930	0
217	20240731	162900	3025973930	5930	5930	5930	5930	0
218	20240731	162800	3025973930	5930	5930	5930	5930	0
219	20240731	162700	3025973930	5930	5930	5930	5930	0
220	20240731	162600	3025973930	5930	5930	5930	5930	0
221	20240731	162500	3025973930	5930	5930	5930	5930	0
222	20240731	162400	3025973930	5930	5930	5930	5930	0
223	20240731	162300	3025973930	5930	5930	5930	5930	0
224	20240731	162200	3025973930	5930	5930	5930	5930	0
225	20240731	162100	3025973930	5930	5930	5930	5930	0
226	20240731	162000	3025973930	5930	5930	5930	5930	0
227	20240731	161900	3025973930	5930	5930	5930	5930	0
228	20240731	161800	3025973930	5930	5930	5930	5930	0
229	20240731	161700	3025973930	5930	5930	5930	5930	0
230	20240731	161600	3025973930	5930	5930	5930	5930	0
231	20240731	161500	3025973930	5930	5930	5930	5930	0
232	20240731	161400	3025973930	5930	5930	5930	5930	0
233	20240731	161300	3025973930	5930	5930	5930	5930	0
234	20240731	161200	3025973930	5930	5930	5930	5930	0
235	20240731	161100	3025973930	5930	5930	5930	5930	0
236	20240731	161000	3025973930	5930	5930	5930	5930	0
237	20240731	160900	3025973930	5930	5930	5930	5930	0
238	20240731	160800	3025973930	5930	5930	5930	5930	0
239	20240731	160700	3025973930	5930	5930	5930	5930	0
240	20240731	160600	3025973930	5930	5930	5930	5930	0
241	20240731	160500	3025973930	5930	5930	5930	5930	0
242	20240731	160400	3025973930	5930	5930	5930	5930	11243
243	20240731	160300	3025973930	5930	5930	5930	5930	0
244	20240731	160200	3025973930	5930	5930	5930	5930	0
245	20240731	160100	3025973930	5930	5930	5930	5930	0
246	20240731	160000	3025973930	5930	5930	5930	5930	0
247	20240731	155900	3025973930	5930	5930	5930	5930	0
248	20240731	155800	3025973930	5930	5930	5930	5930	0
249	20240731	155700	3025973930	5930	5930	5930	5930	0
250	20240731	155600	3025973930	5930	5930	5930	5930	0
251	20240731	155500	3025973930	5930	5930	5930	5930	0
252	20240731	155400	3025973930	5930	5930	5930	5930	0
253	20240731	155300	3025973930	5930	5930	5930	5930	0
254	20240731	155200	3025973930	5930	5930	5930	5930	0
255	20240731	155100	3025973930	5930	5930	5930	5930	0
256	20240731	155000	3025973930	5930	5930	5930	5930	0
257	20240731	154900	3025973930	5930	5930	5930	5930	0
258	20240731	154800	3025973930	5930	5930	5930	5930	0
259	20240731	154700	3025973930	5930	5930	5930	5930	0
260	20240731	154600	3025973930	5930	5930	5930	5930	0
261	20240731	154500	3025973930	5930	5930	5930	5930	0
262	20240731	154400	3025973930	5930	5930	5930	5930	0
263	20240731	154300	3025973930	5930	5930	5930	5930	0
264	20240731	154200	3025973930	5930	5930	5930	5930	0
265	20240731	154100	3025973930	5930	5930	5930	5930	0
266	20240731	154000	3025973930	5930	5930	5930	5930	0
267	20240731	153900	3025973930	5930	5930	5930	5930	0
268	20240731	153800	3025973930	5930	5930	5930	5930	0
269	20240731	153700	3025973930	5930	5930	5930	5930	0
270	20240731	153600	3025973930	5930	5930	5930	5930	0
271	20240731	153500	3025973930	5930	5930	5930	5930	0
272	20240731	153400	3025973930	5930	5930	5930	5930	11243
273	20240731	153300	3025973930	5930	5930	5930	5930	0
274	20240731	153200	3025973930	5930	5930	5930	5930	0
275	20240731	153100	3025973930	5930	5930	5930	5930	0
276	20240731	153000	3025973930	5930	5930	5930	5930	11243
277	20240731	152900	2959302940	5850	5850	5850	5850	0
278	20240731	152800	2959302940	5850	5850	5850	5850	0
279	20240731	152700	2959302940	5850	5850	5850	5850	0
280	20240731	152600	2959302940	5850	5850	5850	5850	0
281	20240731	152500	2959302940	5850	5850	5850	5850	0
282	20240731	152400	2959302940	5850	5850	5850	5850	0
283	20240731	152300	2959302940	5850	5850	5850	5850	0
284	20240731	152200	2959302940	5850	5850	5850	5850	0
285	20240731	152100	2959302940	5850	5850	5850	5850	0
286	20240731	152000	2959302940	5850	5850	5850	5850	0
287	20240731	151900	2959302940	5850	5860	5920	5850	9713
288	20240731	151800	2902067890	5880	5860	5880	5860	5
289	20240731	151700	2902038570	5880	5860	5880	5830	3559
290	20240731	151600	2881220220	5860	5850	5860	5850	748
291	20240731	151500	2876844380	5860	5860	5860	5850	287
292	20240731	151400	2875163850	5860	5860	5860	5860	215
293	20240731	151300	2873903950	5860	5840	5860	5840	835
294	20240731	151200	2869027530	5840	5840	5860	5830	2661
295	20240731	151100	2853495040	5860	5850	5860	5840	4583
296	20240731	151000	2826699710	5860	5850	5860	5850	371
297	20240731	150900	2824526000	5850	5860	5860	5850	2490
298	20240731	150800	2809958350	5860	5850	5860	5850	60
299	20240731	150700	2809607340	5850	5840	5850	5830	149
300	20240731	150600	2808737810	5850	5850	5850	5850	0
301	20240731	150500	2808737810	5850	5840	5850	5830	3592
302	20240731	150400	2787760380	5850	5850	5850	5850	0
303	20240731	150300	2787760380	5850	5850	5850	5840	55
304	20240731	150200	2787438640	5850	5850	5850	5850	152
305	20240731	150100	2786549440	5850	5840	5850	5840	575
306	20240731	150000	2783191430	5850	5850	5850	5850	0
307	20240731	145900	2783191430	5850	5840	5850	5840	350
308	20240731	145800	2781147420	5830	5850	5850	5830	401
309	20240731	145700	2778808820	5850	5860	5860	5840	106
310	20240731	145600	2778189710	5840	5840	5840	5840	4
311	20240731	145500	2778166350	5860	5850	5860	5820	2005
312	20240731	145400	2766477140	5830	5860	5870	5830	68642
313	20240731	145300	2366250270	5850	5860	5870	5850	208
314	20240731	145200	2365033420	5840	5840	5840	5840	980
315	20240731	145100	2359310220	5870	5880	5880	5870	2
316	20240731	145000	2359298470	5880	5870	5880	5870	130
317	20240731	144900	2358535360	5880	5880	5880	5840	8143
318	20240731	144800	2310919970	5870	5880	5880	5870	261
319	20240731	144700	2309387390	5880	5880	5880	5880	1
320	20240731	144600	2309381510	5880	5880	5880	5880	6
321	20240731	144500	2309346230	5860	5870	5870	5860	151
322	20240731	144400	2308460450	5870	5870	5880	5870	314
323	20240731	144300	2306616570	5880	5880	5880	5880	0
324	20240731	144200	2306616570	5880	5880	5880	5870	307
325	20240731	144100	2304812420	5870	5870	5870	5870	0
326	20240731	144000	2304812420	5870	5870	5870	5870	77
327	20240731	143900	2304360430	5880	5880	5880	5880	2
328	20240731	143800	2304348670	5880	5880	5880	5880	0
329	20240731	143700	2304348670	5880	5860	5880	5860	21
330	20240731	143600	2304225490	5870	5870	5870	5870	0
331	20240731	143500	2304225490	5870	5870	5870	5870	0
332	20240731	143400	2304225490	5870	5870	5870	5870	0
333	20240731	143300	2304225490	5870	5860	5870	5860	242
334	20240731	143200	2302807360	5860	5860	5860	5860	2010
335	20240731	143100	2291028760	5860	5860	5860	5860	12
336	20240731	143000	2290958440	5860	5860	5860	5860	0
337	20240731	142900	2290958440	5860	5860	5860	5860	1
338	20240731	142800	2290952580	5840	5840	5860	5840	3156
339	20240731	142700	2272521520	5850	5850	5850	5850	30
340	20240731	142600	2272346020	5840	5840	5840	5840	0
341	20240731	142500	2272346020	5840	5840	5840	5840	0
342	20240731	142400	2272346020	5840	5860	5860	5840	1010
343	20240731	142300	2266447520	5860	5860	5860	5860	69
344	20240731	142200	2266043180	5860	5850	5860	5850	11
345	20240731	142100	2265978820	5840	5830	5840	5830	2034
346	20240731	142000	2254113170	5840	5840	5840	5840	0
347	20240731	141900	2254113170	5840	5840	5840	5840	104
348	20240731	141800	2253505810	5840	5830	5840	5830	466
349	20240731	141700	2250787130	5830	5830	5830	5830	374
350	20240731	141600	2248606710	5840	5840	5840	5830	437
351	20240731	141500	2246055790	5840	5840	5840	5840	1
352	20240731	141400	2246049950	5840	5840	5840	5840	192
353	20240731	141300	2244928670	5850	5850	5850	5850	8
354	20240731	141200	2244881870	5860	5860	5860	5860	51
355	20240731	141100	2244583010	5840	5860	5860	5840	2
356	20240731	141000	2244571310	5850	5850	5850	5850	7282
357	20240731	140900	2201971610	5860	5850	5860	5850	1228
358	20240731	140800	2194787800	5850	5820	5850	5820	1602
359	20240731	140700	2185442380	5830	5820	5830	5820	168
360	20240731	140600	2184464180	5810	5810	5810	5800	1588
361	20240731	140500	2175238420	5800	5830	5830	5800	834
362	20240731	140400	2170400940	5800	5810	5820	5800	59042
363	20240731	140300	1827520990	5820	5820	5820	5820	281
364	20240731	140200	1825885570	5820	5820	5820	5820	116
365	20240731	140100	1825210450	5820	5830	5830	5820	502
366	20240731	140000	1822288790	5820	5830	5840	5820	8250
367	20240731	135900	1774242770	5840	5850	5850	5840	602
368	20240731	135800	1770723480	5850	5860	5860	5850	510
369	20240731	135700	1767739880	5850	5850	5850	5850	5
370	20240731	135600	1767710630	5870	5850	5870	5850	21
371	20240731	135500	1767587760	5880	5870	5880	5870	3002
372	20240731	135400	1749966010	5870	5870	5870	5870	0
373	20240731	135300	1749966010	5870	5830	5870	5830	101
374	20240731	135200	1749377140	5870	5860	5870	5860	2105
375	20240731	135100	1737041810	5830	5860	5860	5830	9020
376	20240731	135000	1684378390	5870	5870	5870	5870	0
377	20240731	134900	1684378390	5870	5870	5870	5870	12
378	20240731	134800	1684307950	5870	5870	5870	5870	100
379	20240731	134700	1683720950	5870	5870	5870	5870	100
380	20240731	134600	1683133950	5870	5860	5870	5860	100
381	20240731	134500	1682547360	5860	5870	5870	5860	60
382	20240731	134400	1682195750	5860	5860	5870	5860	1773
383	20240731	134300	1671805960	5860	5860	5860	5860	1315
384	20240731	134200	1664100060	5870	5860	5870	5860	1338
385	20240731	134100	1656256020	5860	5860	5860	5860	0
386	20240731	134000	1656256020	5860	5860	5860	5860	68
387	20240731	133900	1655857540	5860	5860	5860	5860	122
388	20240731	133800	1655142620	5870	5870	5870	5870	1
389	20240731	133700	1655136750	5870	5870	5870	5870	125
390	20240731	133600	1654403000	5860	5870	5870	5860	89
391	20240731	133500	1653880900	5880	5880	5880	5880	1
392	20240731	133400	1653875020	5880	5880	5880	5880	0
393	20240731	133300	1653875020	5880	5880	5880	5870	159
394	20240731	133200	1652941180	5870	5870	5870	5870	10
395	20240731	133100	1652882480	5870	5880	5880	5870	613
396	20240731	133000	1649284160	5880	5880	5880	5870	98
397	20240731	132900	1648708690	5880	5860	5880	5860	1744
398	20240731	132800	1638480780	5870	5880	5880	5870	260
399	20240731	132700	1636952080	5880	5870	5880	5870	163
400	20240731	132600	1635994640	5870	5870	5870	5870	1
401	20240731	132500	1635988770	5860	5870	5870	5860	641
402	20240731	132400	1632232000	5880	5880	5880	5880	10
403	20240731	132300	1632173200	5880	5880	5880	5880	0
404	20240731	132200	1632173200	5880	5880	5880	5880	0
405	20240731	132100	1632173200	5880	5880	5880	5880	195
406	20240731	132000	1631026600	5880	5860	5880	5860	48
407	20240731	131900	1630745220	5860	5880	5880	5860	39
408	20240731	131800	1630516660	5860	5860	5860	5860	239
409	20240731	131700	1629116120	5880	5870	5880	5870	12
410	20240731	131600	1629045570	5850	5860	5860	5850	2765
411	20240731	131500	1612865520	5860	5860	5860	5860	1020
412	20240731	131400	1606888320	5860	5860	5860	5860	2
413	20240731	131300	1606876600	5860	5860	5880	5860	544
414	20240731	131200	1603688240	5860	5860	5860	5860	0
415	20240731	131100	1603688240	5860	5860	5860	5860	716
416	20240731	131000	1599492480	5860	5860	5860	5860	104
417	20240731	130900	1598883040	5870	5870	5870	5870	0
418	20240731	130800	1598883040	5870	5870	5870	5870	27
419	20240731	130700	1598724550	5860	5860	5860	5860	0
420	20240731	130600	1598724550	5860	5860	5860	5860	0
421	20240731	130500	1598724550	5860	5870	5870	5850	3656
422	20240731	130400	1577281870	5870	5880	5880	5870	6723
423	20240731	130300	1537802120	5890	5890	5890	5890	0
424	20240731	130200	1537802120	5890	5890	5890	5890	210
425	20240731	130100	1536565220	5890	5890	5890	5890	51
426	20240731	130000	1536264830	5890	5890	5890	5890	403
427	20240731	125900	1533891160	5890	5890	5890	5890	1
428	20240731	125800	1533885270	5900	5900	5900	5900	5
429	20240731	125700	1533855770	5910	5910	5920	5910	114
430	20240731	125600	1533181220	5920	5920	5920	5920	0
431	20240731	125500	1533181220	5920	5890	5920	5890	2427
432	20240731	125400	1518868430	5890	5890	5890	5890	116
433	20240731	125300	1518185190	5890	5870	5890	5870	1652
434	20240731	125200	1508474210	5860	5860	5860	5860	0
435	20240731	125100	1508474210	5860	5860	5860	5860	62
436	20240731	125000	1508110890	5860	5860	5860	5860	0
437	20240731	124900	1508110890	5860	5860	5860	5860	500
438	20240731	124800	1505180890	5860	5860	5860	5860	0
439	20240731	124700	1505180890	5860	5860	5860	5860	0
440	20240731	124600	1505180890	5860	5860	5860	5860	939
441	20240731	124500	1499678350	5860	5870	5870	5860	62
442	20240731	124400	1499315020	5870	5870	5870	5870	0
443	20240731	124300	1499315020	5870	5870	5870	5870	0
444	20240731	124200	1499315020	5870	5870	5870	5870	0
445	20240731	124100	1499315020	5870	5870	5870	5870	187
446	20240731	124000	1498217330	5860	5860	5860	5860	0
447	20240731	123900	1498217330	5860	5860	5860	5860	0
448	20240731	123800	1498217330	5860	5860	5860	5860	0
449	20240731	123700	1498217330	5860	5850	5860	5850	16
450	20240731	123600	1498123580	5850	5850	5850	5850	27
451	20240731	123500	1497965630	5850	5850	5850	5850	10
452	20240731	123400	1497907130	5850	5840	5850	5840	983
453	20240731	123300	1492165810	5840	5840	5840	5840	64
454	20240731	123200	1491792050	5840	5850	5850	5840	673
455	20240731	123100	1487860050	5870	5860	5870	5850	701
456	20240731	123000	1483759170	5870	5860	5870	5850	829
457	20240731	122900	1478908170	5870	5870	5870	5870	5
458	20240731	122800	1478878820	5860	5860	5860	5860	8
459	20240731	122700	1478831940	5850	5860	5860	5850	501
460	20240731	122600	1475901080	5870	5870	5870	5870	0
461	20240731	122500	1475901080	5870	5870	5870	5870	5
462	20240731	122400	1475871730	5850	5860	5860	5850	375
463	20240731	122300	1473677970	5880	5880	5880	5880	0
464	20240731	122200	1473677970	5880	5860	5880	5860	264
465	20240731	122100	1472126830	5860	5860	5860	5860	2
466	20240731	122000	1472115110	5850	5850	5850	5850	171
467	20240731	121900	1471114760	5850	5850	5850	5850	114
468	20240731	121800	1470447860	5850	5840	5850	5840	356
469	20240731	121700	1468368470	5850	5850	5850	5850	172
470	20240731	121600	1467362270	5850	5870	5870	5850	1123
471	20240731	121500	1460792230	5870	5880	5880	5870	16
472	20240731	121400	1460698200	5880	5880	5880	5880	0
473	20240731	121300	1460698200	5880	5880	5880	5880	0
474	20240731	121200	1460698200	5880	5880	5880	5860	2846
475	20240731	121100	1444010220	5880	5870	5880	5870	63
476	20240731	121000	1443640400	5880	5860	5880	5860	501
477	20240731	120900	1440704520	5880	5880	5880	5880	0
478	20240731	120800	1440704520	5880	5860	5880	5860	351
479	20240731	120700	1438647640	5860	5860	5860	5860	188
480	20240731	120600	1437545960	5880	5880	5880	5880	0
481	20240731	120500	1437545960	5880	5880	5880	5880	180
482	20240731	120400	1436487560	5880	5880	5880	5880	0
483	20240731	120300	1436487560	5880	5880	5880	5850	1779
484	20240731	120200	1426029230	5880	5850	5880	5850	1927
485	20240731	120100	1414756250	5850	5880	5880	5850	53
486	20240731	120000	1414444640	5880	5880	5880	5880	0
487	20240731	115900	1414444640	5880	5880	5880	5880	1
488	20240731	115800	1414438760	5850	5880	5880	5850	501
489	20240731	115700	1411507880	5880	5850	5880	5840	914
490	20240731	115600	1406161070	5880	5870	5880	5870	510
491	20240731	115500	1403163150	5870	5870	5870	5870	501
492	20240731	115400	1400222280	5870	5870	5870	5870	0
493	20240731	115300	1400222280	5870	5870	5870	5870	10
494	20240731	115200	1400163580	5840	5840	5870	5840	664
495	20240731	115100	1396279700	5840	5840	5850	5840	221
496	20240731	115000	1394989050	5850	5830	5850	5830	501
497	20240731	114900	1392068200	5850	5840	5850	5830	503
498	20240731	114800	1389135360	5840	5840	5840	5840	567
499	20240731	114700	1385824080	5850	5850	5850	5850	30
500	20240731	114600	1385648580	5850	5850	5850	5850	0
501	20240731	114500	1385648580	5850	5850	5850	5850	9
502	20240731	114400	1385595930	5830	5840	5850	5830	517
503	20240731	114300	1382576840	5850	5850	5850	5850	205
504	20240731	114200	1381377590	5850	5840	5850	5840	501
505	20240731	114100	1378451740	5840	5850	5850	5840	238
506	20240731	114000	1377061420	5850	5850	5850	5850	4
507	20240731	113900	1377038020	5840	5850	5850	5840	252
508	20240731	113800	1375565330	5850	5850	5850	5850	1
509	20240731	113700	1375559480	5840	5850	5850	5840	1214
510	20240731	113600	1368465950	5870	5870	5870	5870	0
511	20240731	113500	1368465950	5870	5870	5870	5850	52
512	20240731	113400	1368161710	5850	5860	5860	5850	81
513	20240731	113300	1367687780	5860	5860	5860	5860	43
514	20240731	113200	1367435800	5870	5870	5870	5870	1005
515	20240731	113100	1361536450	5880	5850	5880	5850	7
516	20240731	113000	1361495320	5870	5870	5870	5870	2190
517	20240731	112900	1348640020	5880	5880	5880	5880	305
518	20240731	112800	1346846620	5880	5880	5880	5880	86
519	20240731	112700	1346340940	5870	5860	5870	5840	2152
520	20240731	112600	1333770440	5870	5840	5870	5840	169
521	20240731	112500	1332780290	5850	5850	5850	5850	0
522	20240731	112400	1332780290	5850	5850	5850	5850	1194
523	20240731	112300	1325795390	5850	5850	5850	5850	100
524	20240731	112200	1325210390	5850	5850	5850	5850	450
525	20240731	112100	1322577890	5860	5860	5860	5860	0
526	20240731	112000	1322577890	5860	5860	5860	5860	2076
527	20240731	111900	1310412530	5870	5870	5870	5870	171
528	20240731	111800	1309408760	5860	5860	5860	5860	216
529	20240731	111700	1308143000	5870	5870	5870	5870	0
530	20240731	111600	1308143000	5870	5870	5870	5870	1
531	20240731	111500	1308137130	5860	5860	5870	5860	285
532	20240731	111400	1306466690	5870	5870	5870	5870	20
533	20240731	111300	1306349290	5870	5870	5870	5860	24
534	20240731	111200	1306208440	5870	5860	5870	5860	62
535	20240731	111100	1305844520	5870	5870	5870	5870	1
536	20240731	111000	1305838650	5860	5870	5870	5860	206
537	20240731	110900	1304629440	5870	5870	5870	5870	8
538	20240731	110800	1304582480	5870	5860	5870	5840	477
539	20240731	110700	1301789250	5860	5840	5860	5840	211
540	20240731	110600	1300555790	5860	5860	5860	5840	1115
541	20240731	110500	1294021910	5860	5860	5860	5830	1553
542	20240731	110400	1284932720	5860	5850	5860	5850	127
543	20240731	110300	1284189620	5860	5840	5880	5820	4565
544	20240731	110200	1257600260	5830	5850	5880	5830	1232
545	20240731	110100	1250393600	5880	5850	5880	5820	2652
546	20240731	110000	1234928640	5830	5880	5880	5830	5203
547	20240731	105900	1204560920	5890	5870	5890	5840	5460
548	20240731	105800	1172624040	5870	5880	5880	5870	608
549	20240731	105700	1169053710	5880	5880	5880	5880	0
550	20240731	105600	1169053710	5880	5880	5880	5880	69
551	20240731	105500	1168647990	5880	5880	5890	5880	1860
552	20240731	105400	1157710690	5890	5890	5890	5890	63
553	20240731	105300	1157339620	5890	5890	5890	5890	1
554	20240731	105200	1157333730	5890	5900	5900	5890	579
555	20240731	105100	1153923410	5900	5900	5900	5900	764
556	20240731	105000	1149415810	5910	5910	5910	5900	2029
557	20240731	104900	1137444010	5910	5910	5910	5910	837
558	20240731	104800	1132497340	5910	5910	5910	5910	116
559	20240731	104700	1131811780	5910	5910	5910	5910	0
560	20240731	104600	1131811780	5910	5920	5920	5910	334
561	20240731	104500	1129834720	5920	5920	5920	5920	39
562	20240731	104400	1129603840	5910	5910	5910	5910	57
563	20240731	104300	1129266970	5900	5900	5900	5900	880
564	20240731	104200	1124074970	5900	5900	5900	5900	2637
565	20240731	104100	1108516670	5900	5910	5910	5900	92
566	20240731	104000	1107973180	5900	5910	5910	5900	628
567	20240731	103900	1104267770	5900	5900	5900	5900	0
568	20240731	103800	1104267770	5900	5900	5900	5900	124
569	20240731	103700	1103536170	5920	5910	5920	5910	3054
570	20240731	103600	1085481330	5910	5910	5910	5910	23
571	20240731	103500	1085345400	5920	5920	5920	5920	1192
572	20240731	103400	1078288760	5920	5920	5920	5920	791
573	20240731	103300	1073606040	5930	5940	5940	5930	1364
574	20240731	103200	1065514360	5950	5950	5950	5950	2
575	20240731	103100	1065502460	5950	5950	5950	5950	25
576	20240731	103000	1065353710	5950	5960	5960	5950	1659
577	20240731	102900	1055474190	5970	5970	5970	5970	2
578	20240731	102800	1055462250	5970	5960	5970	5960	94
579	20240731	102700	1054901990	5970	5970	5970	5970	313
580	20240731	102600	1053033380	5970	5970	5970	5970	0
581	20240731	102500	1053033380	5970	5970	5970	5970	34
582	20240731	102400	1052830400	5990	5990	5990	5990	20
583	20240731	102300	1052710600	5970	5970	5970	5970	23
584	20240731	102200	1052573290	5990	5990	5990	5990	100
585	20240731	102100	1051974290	5990	5990	5990	5980	374
586	20240731	102000	1049735030	5980	5980	5980	5980	444
587	20240731	101900	1047079910	6000	5990	6000	5990	1015
588	20240731	101800	1040990920	6000	5980	6000	5960	54
589	20240731	101700	1040668440	6000	6010	6010	6000	3
590	20240731	101600	1040650430	5960	5980	6010	5960	975
591	20240731	101500	1034810390	5950	5950	5950	5950	22
592	20240731	101400	1034679490	5980	5940	5980	5940	5
593	20240731	101300	1034649750	5940	5950	5950	5940	210
594	20240731	101200	1033400650	5950	5950	5980	5950	24
595	20240731	101100	1033257820	5980	5980	5980	5980	3
596	20240731	101000	1033239880	5950	5980	5980	5950	108
597	20240731	100900	1032594700	5940	5940	5940	5940	0
598	20240731	100800	1032594700	5940	5980	5980	5940	1406
599	20240731	100700	1024200100	5980	5960	5980	5960	70
600	20240731	100600	1023781940	5960	5960	5960	5950	550
601	20240731	100500	1020507920	5950	5960	5970	5950	454
602	20240731	100400	1017801320	5950	5970	5970	5950	2406
603	20240731	100300	1003478900	5970	5970	5970	5970	1568
604	20240731	100200	994117940	5970	5990	5990	5970	315
605	20240731	100100	992234300	6000	6010	6010	6000	1008
606	20240731	100000	986185430	6010	6000	6010	5990	311
607	20240731	095900	984319520	6000	6000	6000	6000	846
608	20240731	095800	979243520	6000	5970	6000	5970	3010
609	20240731	095700	961220500	5960	5980	5980	5960	672
610	20240731	095600	957206650	5970	5960	5970	5960	889
611	20240731	095500	951906160	5930	5960	5960	5930	1651
612	20240731	095400	942105310	5960	5960	5960	5960	682
613	20240731	095300	938040590	5970	5960	5970	5960	801
614	20240731	095200	933263130	5960	5960	5970	5960	855
615	20240731	095100	928166560	5980	5980	5980	5980	269
616	20240731	095000	926557940	5980	5980	5980	5970	301
617	20240731	094900	924759480	5960	5960	5970	5960	1261
618	20240731	094800	917232890	5960	5930	5960	5930	3133
619	20240731	094700	898578240	5910	5910	5910	5910	83
620	20240731	094600	898087710	5910	5930	5930	5910	170
621	20240731	094500	897082610	5900	5910	5910	5900	282
622	20240731	094400	895417490	5910	5930	5930	5910	185
623	20240731	094300	894324100	5920	5920	5920	5920	2
624	20240731	094200	894312260	5910	5900	5910	5900	195
625	20240731	094100	893161360	5900	5900	5900	5900	926
626	20240731	094000	887697960	5900	5890	5900	5880	1976
627	20240731	093900	876041740	5890	5880	5900	5880	797
628	20240731	093800	871349690	5880	5900	5900	5880	1621
629	20240731	093700	861803560	5900	5900	5910	5890	1523
630	20240731	093600	852819050	5900	5890	5900	5870	58
631	20240731	093500	852477340	5860	5850	5860	5850	38
632	20240731	093400	852254700	5860	5860	5860	5860	821
633	20240731	093300	847443640	5860	5880	5880	5860	694
634	20240731	093200	843371520	5880	5880	5880	5870	1056
635	20240731	093100	837167000	5870	5900	5910	5850	2536
636	20240731	093000	822243760	5900	5930	5950	5850	4701
637	20240731	092900	794595140	5920	5920	5970	5920	3066
638	20240731	092800	776404220	5930	5860	5970	5860	2545
639	20240731	092700	761339720	5860	5870	5870	5860	3022
640	20240731	092600	743603610	5870	5900	5910	5870	653
641	20240731	092500	739768310	5900	5880	5900	5880	2636
642	20240731	092400	724250170	5910	5890	5910	5890	455
643	20240731	092300	721565270	5880	5860	5880	5860	1752
644	20240731	092200	711273230	5870	5850	5870	5850	280
645	20240731	092100	709630730	5870	5870	5870	5870	277
646	20240731	092000	708004740	5870	5840	5870	5840	9669
647	20240731	091900	651391230	5840	5820	5850	5820	3499
648	20240731	091800	630999090	5830	5840	5850	5810	6927
649	20240731	091700	590676800	5840	5830	5840	5830	4414
650	20240731	091600	564930610	5830	5850	5850	5820	1222
651	20240731	091500	557798040	5850	5830	5850	5810	1909
652	20240731	091400	546670970	5800	5870	5870	5800	14505
653	20240731	091300	462122650	5870	5830	5870	5830	1311
654	20240731	091200	454468780	5870	5820	5870	5800	8213
655	20240731	091100	406675570	5820	5860	5870	5810	7031
656	20240731	091000	365630600	5870	5870	5880	5850	5647
657	20240731	090900	332558510	5870	5900	5900	5860	12076
658	20240731	090800	261441810	5900	5940	5940	5900	7214
659	20240731	090700	218749750	5940	5940	5940	5930	1513
660	20240731	090600	209770290	5930	5960	5960	5920	4761
661	20240731	090500	181496010	5960	5910	5960	5910	1466
662	20240731	090400	172769000	5910	5900	5910	5900	974
663	20240731	090300	167019720	5900	5920	5920	5890	7357
664	20240731	090200	123614580	5920	5950	5960	5900	10371
665	20240731	090100	62189830	5950	5990	5990	5950	810
666	20240731	090000	57338220	5930	5950	5990	5920	9536