KissMeData/001530/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	183400	1909301850	29450	29450	29450	29450	2187
3	20240731	183300	1909301850	29450	29450	29450	29450	0
4	20240731	183200	1909301850	29450	29450	29450	29450	0
5	20240731	183100	1909301850	29450	29450	29450	29450	0
6	20240731	183000	1909301850	29450	29450	29450	29450	0
7	20240731	182900	1909301850	29450	29450	29450	29450	0
8	20240731	182800	1909301850	29450	29450	29450	29450	0
9	20240731	182700	1909301850	29450	29450	29450	29450	0
10	20240731	182600	1909301850	29450	29450	29450	29450	0
11	20240731	182500	1909301850	29450	29450	29450	29450	0
12	20240731	182400	1909301850	29450	29450	29450	29450	0
13	20240731	182300	1909301850	29450	29450	29450	29450	0
14	20240731	182200	1909301850	29450	29450	29450	29450	0
15	20240731	182100	1909301850	29450	29450	29450	29450	0
16	20240731	182000	1909301850	29450	29450	29450	29450	0
17	20240731	181900	1909301850	29450	29450	29450	29450	0
18	20240731	181800	1909301850	29450	29450	29450	29450	0
19	20240731	181700	1909301850	29450	29450	29450	29450	0
20	20240731	181600	1909301850	29450	29450	29450	29450	0
21	20240731	181500	1909301850	29450	29450	29450	29450	0
22	20240731	181400	1909301850	29450	29450	29450	29450	0
23	20240731	181300	1909301850	29450	29450	29450	29450	0
24	20240731	181200	1909301850	29450	29450	29450	29450	0
25	20240731	181100	1909301850	29450	29450	29450	29450	0
26	20240731	181000	1909301850	29450	29450	29450	29450	0
27	20240731	180900	1909301850	29450	29450	29450	29450	0
28	20240731	180800	1909301850	29450	29450	29450	29450	0
29	20240731	180700	1909301850	29450	29450	29450	29450	0
30	20240731	180600	1909301850	29450	29450	29450	29450	0
31	20240731	180500	1909301850	29450	29450	29450	29450	0
32	20240731	180400	1909301850	29450	29450	29450	29450	2187
33	20240731	180300	1909301850	29450	29450	29450	29450	0
34	20240731	180200	1909301850	29450	29450	29450	29450	0
35	20240731	180100	1909301850	29450	29450	29450	29450	0
36	20240731	180000	1909301850	29450	29450	29450	29450	0
37	20240731	175900	1909301850	29450	29450	29450	29450	0
38	20240731	175800	1909301850	29450	29450	29450	29450	0
39	20240731	175700	1909301850	29450	29450	29450	29450	0
40	20240731	175600	1909301850	29450	29450	29450	29450	0
41	20240731	175500	1909301850	29450	29450	29450	29450	0
42	20240731	175400	1909301850	29450	29450	29450	29450	0
43	20240731	175300	1909301850	29450	29450	29450	29450	0
44	20240731	175200	1909301850	29450	29450	29450	29450	0
45	20240731	175100	1909301850	29450	29450	29450	29450	0
46	20240731	175000	1909301850	29450	29450	29450	29450	0
47	20240731	174900	1909301850	29450	29450	29450	29450	0
48	20240731	174800	1909301850	29450	29450	29450	29450	0
49	20240731	174700	1909301850	29450	29450	29450	29450	0
50	20240731	174600	1909301850	29450	29450	29450	29450	0
51	20240731	174500	1909301850	29450	29450	29450	29450	0
52	20240731	174400	1909301850	29450	29450	29450	29450	0
53	20240731	174300	1909301850	29450	29450	29450	29450	0
54	20240731	174200	1909301850	29450	29450	29450	29450	0
55	20240731	174100	1909301850	29450	29450	29450	29450	0
56	20240731	174000	1909301850	29450	29450	29450	29450	0
57	20240731	173900	1909301850	29450	29450	29450	29450	0
58	20240731	173800	1909301850	29450	29450	29450	29450	0
59	20240731	173700	1909301850	29450	29450	29450	29450	0
60	20240731	173600	1909301850	29450	29450	29450	29450	0
61	20240731	173500	1909301850	29450	29450	29450	29450	0
62	20240731	173400	1909301850	29450	29450	29450	29450	2187
63	20240731	173300	1909301850	29450	29450	29450	29450	0
64	20240731	173200	1909301850	29450	29450	29450	29450	0
65	20240731	173100	1909301850	29450	29450	29450	29450	0
66	20240731	173000	1909301850	29450	29450	29450	29450	0
67	20240731	172900	1909301850	29450	29450	29450	29450	0
68	20240731	172800	1909301850	29450	29450	29450	29450	0
69	20240731	172700	1909301850	29450	29450	29450	29450	0
70	20240731	172600	1909301850	29450	29450	29450	29450	0
71	20240731	172500	1909301850	29450	29450	29450	29450	0
72	20240731	172400	1909301850	29450	29450	29450	29450	0
73	20240731	172300	1909301850	29450	29450	29450	29450	0
74	20240731	172200	1909301850	29450	29450	29450	29450	0
75	20240731	172100	1909301850	29450	29450	29450	29450	0
76	20240731	172000	1909301850	29450	29450	29450	29450	0
77	20240731	171900	1909301850	29450	29450	29450	29450	0
78	20240731	171800	1909301850	29450	29450	29450	29450	0
79	20240731	171700	1909301850	29450	29450	29450	29450	0
80	20240731	171600	1909301850	29450	29450	29450	29450	0
81	20240731	171500	1909301850	29450	29450	29450	29450	0
82	20240731	171400	1909301850	29450	29450	29450	29450	0
83	20240731	171300	1909301850	29450	29450	29450	29450	0
84	20240731	171200	1909301850	29450	29450	29450	29450	0
85	20240731	171100	1909301850	29450	29450	29450	29450	0
86	20240731	171000	1909301850	29450	29450	29450	29450	0
87	20240731	170900	1909301850	29450	29450	29450	29450	0
88	20240731	170800	1909301850	29450	29450	29450	29450	0
89	20240731	170700	1909301850	29450	29450	29450	29450	0
90	20240731	170600	1909301850	29450	29450	29450	29450	0
91	20240731	170500	1909301850	29450	29450	29450	29450	0
92	20240731	170400	1909301850	29450	29450	29450	29450	2187
93	20240731	170300	1909301850	29450	29450	29450	29450	0
94	20240731	170200	1909301850	29450	29450	29450	29450	0
95	20240731	170100	1909301850	29450	29450	29450	29450	0
96	20240731	170000	1909301850	29450	29450	29450	29450	0
97	20240731	165900	1909301850	29450	29450	29450	29450	0
98	20240731	165800	1909301850	29450	29450	29450	29450	0
99	20240731	165700	1909301850	29450	29450	29450	29450	0
100	20240731	165600	1909301850	29450	29450	29450	29450	0
101	20240731	165500	1909301850	29450	29450	29450	29450	0
102	20240731	165400	1909301850	29450	29450	29450	29450	0
103	20240731	165300	1909301850	29450	29450	29450	29450	0
104	20240731	165200	1909301850	29450	29450	29450	29450	0
105	20240731	165100	1909301850	29450	29450	29450	29450	0
106	20240731	165000	1909301850	29450	29450	29450	29450	0
107	20240731	164900	1909301850	29450	29450	29450	29450	0
108	20240731	164800	1909301850	29450	29450	29450	29450	0
109	20240731	164700	1909301850	29450	29450	29450	29450	0
110	20240731	164600	1909301850	29450	29450	29450	29450	0
111	20240731	164500	1909301850	29450	29450	29450	29450	0
112	20240731	164400	1909301850	29450	29450	29450	29450	0
113	20240731	164300	1909301850	29450	29450	29450	29450	0
114	20240731	164200	1909301850	29450	29450	29450	29450	0
115	20240731	164100	1909301850	29450	29450	29450	29450	0
116	20240731	164000	1909301850	29450	29450	29450	29450	0
117	20240731	163900	1909301850	29450	29450	29450	29450	0
118	20240731	163800	1909301850	29450	29450	29450	29450	0
119	20240731	163700	1909301850	29450	29450	29450	29450	0
120	20240731	163600	1909301850	29450	29450	29450	29450	0
121	20240731	163500	1909301850	29450	29450	29450	29450	0
122	20240731	163400	1909301850	29450	29450	29450	29450	2187
123	20240731	163300	1909301850	29450	29450	29450	29450	0
124	20240731	163200	1909301850	29450	29450	29450	29450	0
125	20240731	163100	1909301850	29450	29450	29450	29450	0
126	20240731	163000	1909301850	29450	29450	29450	29450	0
127	20240731	162900	1909301850	29450	29450	29450	29450	0
128	20240731	162800	1909301850	29450	29450	29450	29450	0
129	20240731	162700	1909301850	29450	29450	29450	29450	0
130	20240731	162600	1909301850	29450	29450	29450	29450	0
131	20240731	162500	1909301850	29450	29450	29450	29450	0
132	20240731	162400	1909301850	29450	29450	29450	29450	0
133	20240731	162300	1909301850	29450	29450	29450	29450	0
134	20240731	162200	1909301850	29450	29450	29450	29450	0
135	20240731	162100	1909301850	29450	29450	29450	29450	0
136	20240731	162000	1909301850	29450	29450	29450	29450	0
137	20240731	161900	1909301850	29450	29450	29450	29450	0
138	20240731	161800	1909301850	29450	29450	29450	29450	0
139	20240731	161700	1909301850	29450	29450	29450	29450	0
140	20240731	161600	1909301850	29450	29450	29450	29450	0
141	20240731	161500	1909301850	29450	29450	29450	29450	0
142	20240731	161400	1909301850	29450	29450	29450	29450	0
143	20240731	161300	1909301850	29450	29450	29450	29450	0
144	20240731	161200	1909301850	29450	29450	29450	29450	0
145	20240731	161100	1909301850	29450	29450	29450	29450	0
146	20240731	161000	1909301850	29450	29450	29450	29450	0
147	20240731	160900	1909301850	29450	29450	29450	29450	0
148	20240731	160800	1909301850	29450	29450	29450	29450	0
149	20240731	160700	1909301850	29450	29450	29450	29450	0
150	20240731	160600	1909301850	29450	29450	29450	29450	0
151	20240731	160500	1909301850	29450	29450	29450	29450	0
152	20240731	160400	1909301850	29450	29450	29450	29450	2187
153	20240731	160300	1909301850	29450	29450	29450	29450	0
154	20240731	160200	1909301850	29450	29450	29450	29450	0
155	20240731	160100	1909301850	29450	29450	29450	29450	0
156	20240731	160000	1909301850	29450	29450	29450	29450	0
157	20240731	155900	1909301850	29450	29450	29450	29450	0
158	20240731	155800	1909301850	29450	29450	29450	29450	0
159	20240731	155700	1909301850	29450	29450	29450	29450	0
160	20240731	155600	1909301850	29450	29450	29450	29450	0
161	20240731	155500	1909301850	29450	29450	29450	29450	0
162	20240731	155400	1909301850	29450	29450	29450	29450	0
163	20240731	155300	1909301850	29450	29450	29450	29450	0
164	20240731	155200	1909301850	29450	29450	29450	29450	0
165	20240731	155100	1909301850	29450	29450	29450	29450	0
166	20240731	155000	1909301850	29450	29450	29450	29450	0
167	20240731	154900	1909301850	29450	29450	29450	29450	0
168	20240731	154800	1909301850	29450	29450	29450	29450	0
169	20240731	154700	1909301850	29450	29450	29450	29450	0
170	20240731	154600	1909301850	29450	29450	29450	29450	0
171	20240731	154500	1909301850	29450	29450	29450	29450	0
172	20240731	154400	1909301850	29450	29450	29450	29450	0
173	20240731	154300	1909301850	29450	29450	29450	29450	0
174	20240731	154200	1909301850	29450	29450	29450	29450	0
175	20240731	154100	1909301850	29450	29450	29450	29450	0
176	20240731	154000	1909301850	29450	29450	29450	29450	0
177	20240731	153900	1909301850	29450	29450	29450	29450	0
178	20240731	153800	1909301850	29450	29450	29450	29450	0
179	20240731	153700	1909301850	29450	29450	29450	29450	0
180	20240731	153600	1909301850	29450	29450	29450	29450	0
181	20240731	153500	1909301850	29450	29450	29450	29450	0
182	20240731	153400	1909301850	29450	29450	29450	29450	2187
183	20240731	153300	1909301850	29450	29450	29450	29450	0
184	20240731	153200	1909301850	29450	29450	29450	29450	0
185	20240731	153100	1909301850	29450	29450	29450	29450	0
186	20240731	153000	1909301850	29450	29450	29450	29450	2187
187	20240731	152900	1844894700	29350	29350	29350	29350	0
188	20240731	152800	1844894700	29350	29350	29350	29350	0
189	20240731	152700	1844894700	29350	29350	29350	29350	0
190	20240731	152600	1844894700	29350	29350	29350	29350	0
191	20240731	152500	1844894700	29350	29350	29350	29350	0
192	20240731	152400	1844894700	29350	29350	29350	29350	0
193	20240731	152300	1844894700	29350	29350	29350	29350	0
194	20240731	152200	1844894700	29350	29350	29350	29350	0
195	20240731	152100	1844894700	29350	29350	29350	29350	0
196	20240731	152000	1844894700	29350	29350	29350	29350	0
197	20240731	151900	1844894700	29350	29350	29350	29250	467
198	20240731	151800	1831216150	29350	29250	29350	29250	242
199	20240731	151700	1824132850	29250	29300	29300	29250	160
200	20240731	151600	1819450250	29300	29300	29300	29300	258
201	20240731	151500	1811890850	29300	29350	29350	29300	181
202	20240731	151400	1806587400	29300	29300	29350	29300	338
203	20240731	151300	1796683550	29350	29350	29350	29350	110
204	20240731	151200	1793455050	29350	29350	29350	29300	70
205	20240731	151100	1791403850	29300	29400	29400	29300	53
206	20240731	151000	1789848800	29400	29350	29400	29350	7
207	20240731	150900	1789643050	29400	29400	29400	29400	0
208	20240731	150800	1789643050	29400	29450	29450	29300	222
209	20240731	150700	1783129700	29400	29400	29450	29400	82
210	20240731	150600	1780717700	29450	29450	29450	29450	48
211	20240731	150500	1779304100	29450	29400	29450	29350	303
212	20240731	150400	1770398800	29450	29450	29450	29400	99
213	20240731	150300	1767483700	29450	29450	29450	29450	26
214	20240731	150200	1766718000	29450	29450	29450	29450	153
215	20240731	150100	1762212150	29400	29450	29450	29400	174
216	20240731	150000	1757089850	29450	29450	29450	29350	199
217	20240731	145900	1751236000	29450	29450	29450	29450	63
218	20240731	145800	1749380650	29450	29450	29450	29450	72
219	20240731	145700	1747260250	29450	29450	29450	29450	680
220	20240731	145600	1727234250	29400	29450	29450	29400	149
221	20240731	145500	1722850150	29450	29350	29450	29350	82
222	20240731	145400	1720435350	29450	29450	29450	29450	0
223	20240731	145300	1720435350	29450	29400	29450	29350	148
224	20240731	145200	1716081500	29450	29450	29450	29450	91
225	20240731	145100	1713401550	29400	29350	29400	29350	139
226	20240731	145000	1709315200	29350	29400	29400	29350	271
227	20240731	144900	1701352200	29400	29400	29400	29400	108
228	20240731	144800	1698177000	29400	29350	29400	29350	47
229	20240731	144700	1696795600	29400	29400	29400	29400	56
230	20240731	144600	1695149200	29400	29400	29450	29400	135
231	20240731	144500	1691177550	29350	29400	29400	29350	77
232	20240731	144400	1688914700	29400	29350	29400	29300	135
233	20240731	144300	1684957500	29400	29400	29400	29400	174
234	20240731	144200	1679841900	29450	29450	29450	29450	73
235	20240731	144100	1677692050	29450	29450	29450	29450	50
236	20240731	144000	1676219550	29450	29450	29450	29450	88
237	20240731	143900	1673627950	29450	29400	29450	29400	85
238	20240731	143800	1671125050	29400	29400	29400	29400	62
239	20240731	143700	1669302250	29400	29350	29400	29300	111
240	20240731	143600	1666040000	29400	29400	29400	29400	57
241	20240731	143500	1664364200	29400	29350	29400	29300	200
242	20240731	143400	1658493250	29400	29450	29450	29400	87
243	20240731	143300	1655931350	29400	29400	29400	29400	23
244	20240731	143200	1655255150	29450	29450	29450	29450	94
245	20240731	143100	1652486850	29350	29350	29350	29350	43
246	20240731	143000	1651224800	29350	29350	29350	29350	169
247	20240731	142900	1646264650	29350	29350	29350	29350	129
248	20240731	142800	1642478500	29350	29450	29450	29350	134
249	20240731	142700	1638538900	29400	29400	29400	29400	85
250	20240731	142600	1636039900	29400	29400	29400	29400	74
251	20240731	142500	1633864300	29400	29400	29400	29400	68
252	20240731	142400	1631865100	29300	29350	29400	29300	133
253	20240731	142300	1627960400	29350	29350	29350	29350	90
254	20240731	142200	1625318900	29350	29350	29350	29350	200
255	20240731	142100	1619448900	29400	29350	29400	29350	133
256	20240731	142000	1615542250	29400	29400	29400	29400	90
257	20240731	141900	1612896250	29400	29400	29400	29400	66
258	20240731	141800	1610955850	29400	29400	29450	29400	215
259	20240731	141700	1604630450	29450	29400	29450	29400	62
260	20240731	141600	1602804650	29450	29450	29450	29450	66
261	20240731	141500	1600860950	29450	29450	29450	29450	95
262	20240731	141400	1598063200	29450	29450	29450	29450	69
263	20240731	141300	1596031150	29450	29450	29450	29450	64
264	20240731	141200	1594146350	29450	29450	29450	29450	0
265	20240731	141100	1594146350	29450	29450	29450	29450	83
266	20240731	141000	1591702000	29450	29450	29450	29450	73
267	20240731	140900	1589552150	29450	29450	29450	29450	64
268	20240731	140800	1587667350	29400	29400	29400	29400	79
269	20240731	140700	1585344750	29400	29350	29400	29350	208
270	20240731	140600	1579236650	29350	29400	29400	29350	248
271	20240731	140500	1571954600	29400	29400	29400	29400	98
272	20240731	140400	1569073400	29400	29400	29400	29400	58
273	20240731	140300	1567368200	29400	29400	29400	29400	51
274	20240731	140200	1565868800	29400	29400	29400	29400	0
275	20240731	140100	1565868800	29400	29400	29400	29400	76
276	20240731	140000	1563634400	29450	29400	29450	29350	119
277	20240731	135900	1560131950	29400	29450	29450	29400	284
278	20240731	135800	1551779150	29450	29450	29450	29450	70
279	20240731	135700	1549717650	29450	29450	29450	29450	76
280	20240731	135600	1547479450	29400	29450	29450	29400	184
281	20240731	135500	1542066050	29450	29450	29450	29450	51
282	20240731	135400	1540564100	29450	29450	29450	29450	88
283	20240731	135300	1537972500	29450	29450	29450	29450	73
284	20240731	135200	1535822650	29450	29400	29450	29400	843
285	20240731	135100	1511035750	29450	29450	29450	29450	60
286	20240731	135000	1509268750	29450	29350	29450	29350	1164
287	20240731	134900	1475046550	29400	29400	29400	29400	62
288	20240731	134800	1473223750	29400	29400	29400	29400	69
289	20240731	134700	1471195150	29400	29300	29400	29300	93
290	20240731	134600	1468462650	29300	29300	29300	29300	2
291	20240731	134500	1468404050	29400	29400	29400	29400	0
292	20240731	134400	1468404050	29400	29400	29400	29400	1
293	20240731	134300	1468374650	29400	29400	29400	29400	0
294	20240731	134200	1468374650	29400	29250	29400	29250	13
295	20240731	134100	1467993950	29200	29350	29350	29200	1442
296	20240731	134000	1425780300	29400	29400	29400	29400	5
297	20240731	133900	1425633300	29400	29400	29400	29400	20
298	20240731	133800	1425045300	29400	29400	29400	29400	61
299	20240731	133700	1423251900	29450	29450	29450	29450	0
300	20240731	133600	1423251900	29450	29450	29450	29450	700
301	20240731	133500	1402636900	29400	29350	29400	29350	521
302	20240731	133400	1387320550	29350	29350	29350	29350	1
303	20240731	133300	1387291200	29400	29300	29400	29250	1803
304	20240731	133200	1334338550	29350	29350	29350	29350	0
305	20240731	133100	1334338550	29350	29350	29350	29350	0
306	20240731	133000	1334338550	29350	29350	29350	29350	24
307	20240731	132900	1333634150	29300	29350	29350	29300	95
308	20240731	132800	1330850400	29350	29350	29350	29350	5
309	20240731	132700	1330703650	29400	29300	29400	29300	131
310	20240731	132600	1326865250	29350	29350	29350	29350	0
311	20240731	132500	1326865250	29350	29350	29350	29350	0
312	20240731	132400	1326865250	29350	29350	29350	29350	0
313	20240731	132300	1326865250	29350	29300	29350	29300	25
314	20240731	132200	1326131750	29350	29350	29350	29350	26
315	20240731	132100	1325368650	29350	29350	29350	29350	8
316	20240731	132000	1325133850	29300	29350	29350	29300	352
317	20240731	131900	1314820150	29350	29350	29350	29350	9
318	20240731	131800	1314556000	29350	29350	29350	29350	11
319	20240731	131700	1314233150	29350	29350	29350	29350	0
320	20240731	131600	1314233150	29350	29350	29350	29350	41
321	20240731	131500	1313029800	29350	29350	29350	29350	30
322	20240731	131400	1312149300	29350	29400	29400	29350	788
323	20240731	131300	1289013100	29400	29400	29400	29400	200
324	20240731	131200	1283133100	29400	29450	29450	29400	59
325	20240731	131100	1281397400	29400	29400	29400	29400	0
326	20240731	131000	1281397400	29400	29400	29400	29400	0
327	20240731	130900	1281397400	29400	29400	29400	29400	0
328	20240731	130800	1281397400	29400	29400	29400	29400	0
329	20240731	130700	1281397400	29400	29400	29400	29400	28
330	20240731	130600	1280574200	29400	29400	29400	29400	0
331	20240731	130500	1280574200	29400	29400	29400	29400	0
332	20240731	130400	1280574200	29400	29400	29400	29400	0
333	20240731	130300	1280574200	29400	29400	29400	29400	0
334	20240731	130200	1280574200	29400	29400	29400	29400	0
335	20240731	130100	1280574200	29400	29400	29400	29400	0
336	20240731	130000	1280574200	29400	29400	29400	29400	0
337	20240731	125900	1280574200	29400	29400	29400	29400	10
338	20240731	125800	1280280200	29400	29400	29400	29400	0
339	20240731	125700	1280280200	29400	29400	29400	29400	6
340	20240731	125600	1280103800	29400	29400	29400	29400	0
341	20240731	125500	1280103800	29400	29400	29400	29400	0
342	20240731	125400	1280103800	29400	29400	29400	29400	0
343	20240731	125300	1280103800	29400	29400	29400	29400	25
344	20240731	125200	1279368800	29400	29400	29400	29400	0
345	20240731	125100	1279368800	29400	29400	29400	29400	0
346	20240731	125000	1279368800	29400	29400	29400	29400	0
347	20240731	124900	1279368800	29400	29400	29400	29400	809
348	20240731	124800	1255584200	29450	29450	29450	29450	0
349	20240731	124700	1255584200	29450	29450	29450	29450	0
350	20240731	124600	1255584200	29450	29450	29450	29450	0
351	20240731	124500	1255584200	29450	29450	29450	29450	0
352	20240731	124400	1255584200	29450	29450	29450	29450	0
353	20240731	124300	1255584200	29450	29450	29450	29450	1
354	20240731	124200	1255554750	29450	29450	29450	29450	6
355	20240731	124100	1255378050	29450	29450	29450	29450	17
356	20240731	124000	1254877400	29400	29400	29400	29400	1
357	20240731	123900	1254848000	29400	29400	29400	29400	5
358	20240731	123800	1254701000	29400	29400	29400	29400	977
359	20240731	123700	1225977200	29350	29350	29350	29350	0
360	20240731	123600	1225977200	29350	29350	29350	29350	0
361	20240731	123500	1225977200	29350	29350	29350	29350	0
362	20240731	123400	1225977200	29350	29350	29350	29350	40
363	20240731	123300	1224803200	29350	29350	29350	29350	0
364	20240731	123200	1224803200	29350	29350	29350	29350	0
365	20240731	123100	1224803200	29350	29350	29350	29350	0
366	20240731	123000	1224803200	29350	29350	29350	29350	0
367	20240731	122900	1224803200	29350	29350	29350	29350	0
368	20240731	122800	1224803200	29350	29350	29350	29350	26
369	20240731	122700	1224040100	29350	29350	29350	29350	0
370	20240731	122600	1224040100	29350	29350	29350	29350	50
371	20240731	122500	1222572600	29400	29400	29400	29400	0
372	20240731	122400	1222572600	29400	29400	29400	29400	0
373	20240731	122300	1222572600	29400	29400	29400	29400	1
374	20240731	122200	1222543200	29400	29400	29400	29400	0
375	20240731	122100	1222543200	29400	29400	29400	29400	0
376	20240731	122000	1222543200	29400	29400	29400	29400	0
377	20240731	121900	1222543200	29400	29400	29400	29400	0
378	20240731	121800	1222543200	29400	29400	29400	29400	0
379	20240731	121700	1222543200	29400	29400	29400	29400	0
380	20240731	121600	1222543200	29400	29400	29400	29400	0
381	20240731	121500	1222543200	29400	29400	29400	29400	0
382	20240731	121400	1222543200	29400	29400	29400	29400	0
383	20240731	121300	1222543200	29400	29400	29400	29400	0
384	20240731	121200	1222543200	29400	29400	29400	29400	0
385	20240731	121100	1222543200	29400	29400	29400	29400	0
386	20240731	121000	1222543200	29400	29400	29400	29400	0
387	20240731	120900	1222543200	29400	29400	29400	29400	0
388	20240731	120800	1222543200	29400	29400	29400	29400	0
389	20240731	120700	1222543200	29400	29400	29400	29400	0
390	20240731	120600	1222543200	29400	29400	29400	29400	0
391	20240731	120500	1222543200	29400	29400	29400	29400	0
392	20240731	120400	1222543200	29400	29400	29400	29400	1
393	20240731	120300	1222513800	29350	29350	29350	29350	40
394	20240731	120200	1221339800	29350	29350	29350	29350	0
395	20240731	120100	1221339800	29350	29350	29350	29350	0
396	20240731	120000	1221339800	29350	29350	29350	29350	0
397	20240731	115900	1221339800	29350	29350	29350	29350	0
398	20240731	115800	1221339800	29350	29350	29350	29350	0
399	20240731	115700	1221339800	29350	29350	29350	29350	50
400	20240731	115600	1219872300	29350	29350	29350	29350	0
401	20240731	115500	1219872300	29350	29350	29350	29350	1
402	20240731	115400	1219842950	29400	29400	29400	29400	0
403	20240731	115300	1219842950	29400	29400	29400	29400	0
404	20240731	115200	1219842950	29400	29400	29400	29400	0
405	20240731	115100	1219842950	29400	29400	29400	29400	0
406	20240731	115000	1219842950	29400	29400	29400	29400	0
407	20240731	114900	1219842950	29400	29400	29400	29400	0
408	20240731	114800	1219842950	29400	29400	29400	29400	0
409	20240731	114700	1219842950	29400	29400	29400	29400	0
410	20240731	114600	1219842950	29400	29400	29400	29400	0
411	20240731	114500	1219842950	29400	29400	29400	29400	10
412	20240731	114400	1219548950	29400	29400	29400	29400	20
413	20240731	114300	1218960950	29350	29350	29350	29350	0
414	20240731	114200	1218960950	29350	29350	29350	29350	20
415	20240731	114100	1218373950	29350	29350	29350	29350	0
416	20240731	114000	1218373950	29350	29350	29350	29350	3
417	20240731	113900	1218285900	29350	29350	29350	29350	4
418	20240731	113800	1218168500	29350	29350	29350	29350	23
419	20240731	113700	1217493450	29400	29400	29400	29400	3
420	20240731	113600	1217405250	29400	29400	29400	29400	6
421	20240731	113500	1217228850	29400	29400	29400	29400	3
422	20240731	113400	1217140650	29400	29400	29400	29400	9
423	20240731	113300	1216876050	29400	29400	29400	29400	7
424	20240731	113200	1216670250	29400	29400	29400	29400	15
425	20240731	113100	1216229250	29450	29450	29450	29450	0
426	20240731	113000	1216229250	29450	29400	29450	29400	68
427	20240731	112900	1214229900	29450	29450	29450	29450	1
428	20240731	112800	1214200450	29450	29450	29450	29450	3
429	20240731	112700	1214112100	29450	29450	29450	29450	0
430	20240731	112600	1214112100	29450	29450	29450	29450	0
431	20240731	112500	1214112100	29450	29450	29450	29450	0
432	20240731	112400	1214112100	29450	29450	29450	29450	0
433	20240731	112300	1214112100	29450	29400	29450	29350	1086
434	20240731	112200	1182197950	29400	29400	29400	29400	11
435	20240731	112100	1181874550	29350	29400	29400	29350	61
436	20240731	112000	1180083900	29400	29400	29400	29400	3
437	20240731	111900	1179995700	29400	29400	29400	29400	9
438	20240731	111800	1179731100	29400	29400	29400	29400	7
439	20240731	111700	1179525300	29400	29400	29400	29400	3
440	20240731	111600	1179437100	29400	29400	29400	29400	9
441	20240731	111500	1179172500	29400	29400	29400	29400	706
442	20240731	111400	1158416100	29400	29400	29400	29400	3
443	20240731	111300	1158327900	29400	29400	29400	29400	9
444	20240731	111200	1158063300	29400	29400	29400	29400	6
445	20240731	111100	1157886900	29400	29400	29400	29400	14
446	20240731	111000	1157475300	29400	29400	29400	29400	0
447	20240731	110900	1157475300	29400	29400	29400	29400	85
448	20240731	110800	1154976300	29450	29450	29450	29450	0
449	20240731	110700	1154976300	29450	29400	29450	29400	1671
450	20240731	110600	1105777550	29400	29400	29400	29400	572
451	20240731	110500	1088960750	29400	29400	29400	29350	163
452	20240731	110400	1084168750	29350	29350	29400	29350	213
453	20240731	110300	1077917050	29300	29350	29350	29300	727
454	20240731	110200	1056586000	29300	29300	29300	29300	0
455	20240731	110100	1056586000	29300	29300	29300	29300	0
456	20240731	110000	1056586000	29300	29300	29300	29300	0
457	20240731	105900	1056586000	29300	29300	29450	29300	3174
458	20240731	105800	963210950	29300	29300	29300	29300	9
459	20240731	105700	962947250	29300	29300	29300	29300	6
460	20240731	105600	962771450	29300	29300	29300	29300	3
461	20240731	105500	962683550	29300	29250	29300	29250	8
462	20240731	105400	962449250	29300	29300	29300	29300	11
463	20240731	105300	962126950	29250	29300	29300	29250	13
464	20240731	105200	961746550	29300	29250	29300	29200	262
465	20240731	105100	954083200	29250	29200	29250	29200	16
466	20240731	105000	953615700	29250	29250	29250	29250	3
467	20240731	104900	953527950	29250	29250	29250	29250	16
468	20240731	104800	953059950	29250	29250	29250	29250	9
469	20240731	104700	952796700	29200	29250	29250	29200	24
470	20240731	104600	952095700	29250	29250	29250	29250	9
471	20240731	104500	951832450	29250	29250	29250	29250	220
472	20240731	104400	945397450	29250	29250	29250	29250	500
473	20240731	104300	930772450	29300	29300	29300	29300	6
474	20240731	104200	930596650	29300	29300	29300	29250	159
475	20240731	104100	925945450	29300	29300	29300	29300	3
476	20240731	104000	925857550	29300	29300	29300	29300	7
477	20240731	103900	925652450	29300	29300	29300	29300	10
478	20240731	103800	925359450	29300	29300	29300	29300	3
479	20240731	103700	925271550	29300	29250	29300	29250	30
480	20240731	103600	924393300	29250	29250	29250	29250	70
481	20240731	103500	922345800	29200	29200	29200	29200	8
482	20240731	103400	922112200	29100	29300	29300	29050	10080
483	20240731	103300	627851850	29400	29400	29400	29400	0
484	20240731	103200	627851850	29400	29400	29400	29400	2
485	20240731	103100	627793050	29400	29400	29400	29400	0
486	20240731	103000	627793050	29400	29400	29400	29400	0
487	20240731	102900	627793050	29400	29400	29400	29400	0
488	20240731	102800	627793050	29400	29400	29400	29400	0
489	20240731	102700	627793050	29400	29300	29400	29300	30
490	20240731	102600	626913950	29300	29300	29300	29300	1272
491	20240731	102500	589644350	29250	29250	29250	29250	37
492	20240731	102400	588562100	29300	29400	29400	29300	6046
493	20240731	102300	411289150	29400	29400	29400	29400	3
494	20240731	102200	411200950	29400	29400	29400	29400	22
495	20240731	102100	410554150	29400	29400	29400	29350	17
496	20240731	102000	410054900	29400	29400	29400	29400	3
497	20240731	101900	409966700	29400	29400	29400	29400	6
498	20240731	101800	409790300	29400	29400	29400	29400	6
499	20240731	101700	409613900	29400	29400	29400	29400	3
500	20240731	101600	409525700	29400	29400	29400	29400	7
501	20240731	101500	409319900	29400	29400	29400	29400	9
502	20240731	101400	409055300	29400	29400	29400	29400	3
503	20240731	101300	408967100	29400	29400	29400	29400	6
504	20240731	101200	408790700	29400	29400	29400	29400	10
505	20240731	101100	408496700	29400	29400	29400	29400	53
506	20240731	101000	406938500	29400	29350	29400	29350	146
507	20240731	100900	402648100	29350	29400	29400	29350	85
508	20240731	100800	400152850	29400	29400	29400	29350	76
509	20240731	100700	397921950	29400	29400	29400	29400	3
510	20240731	100600	397833750	29400	29450	29450	29400	693
511	20240731	100500	377459500	29450	29450	29450	29450	1
512	20240731	100400	377430050	29450	29450	29450	29450	0
513	20240731	100300	377430050	29450	29450	29450	29450	0
514	20240731	100200	377430050	29450	29450	29450	29450	0
515	20240731	100100	377430050	29450	29450	29450	29450	0
516	20240731	100000	377430050	29450	29400	29450	29400	2
517	20240731	095900	377371200	29400	29400	29400	29400	0
518	20240731	095800	377371200	29400	29400	29400	29400	0
519	20240731	095700	377371200	29400	29400	29400	29400	90
520	20240731	095600	374725200	29400	29400	29400	29400	0
521	20240731	095500	374725200	29400	29400	29400	29400	25
522	20240731	095400	373990200	29400	29400	29400	29400	0
523	20240731	095300	373990200	29400	29400	29400	29400	0
524	20240731	095200	373990200	29400	29400	29400	29400	68
525	20240731	095100	371991000	29400	29400	29400	29400	201
526	20240731	095000	366081600	29400	29400	29400	29400	50
527	20240731	094900	364611600	29400	29400	29450	29400	50
528	20240731	094800	363141550	29400	29400	29400	29400	2
529	20240731	094700	363082750	29400	29400	29400	29400	110
530	20240731	094600	359848750	29400	29400	29400	29400	255
531	20240731	094500	352351750	29400	29400	29450	29400	36
532	20240731	094400	351293250	29400	29400	29400	29400	102
533	20240731	094300	348294450	29400	29400	29400	29400	224
534	20240731	094200	341708850	29400	29400	29400	29400	142
535	20240731	094100	337534050	29400	29450	29450	29400	83
536	20240731	094000	335091200	29400	29400	29400	29400	5
537	20240731	093900	334944200	29400	29400	29400	29400	100
538	20240731	093800	332004200	29400	29400	29400	29400	134
539	20240731	093700	328064600	29400	29400	29400	29400	0
540	20240731	093600	328064600	29400	29450	29450	29400	106
541	20240731	093500	324948100	29400	29400	29400	29400	0
542	20240731	093400	324948100	29400	29400	29400	29400	15
543	20240731	093300	324507100	29450	29450	29450	29450	0
544	20240731	093200	324507100	29450	29450	29450	29450	0
545	20240731	093100	324507100	29450	29400	29450	29400	134
546	20240731	093000	320566850	29400	29400	29400	29400	392
547	20240731	092900	309042050	29450	29400	29450	29400	66
548	20240731	092800	307101600	29400	29400	29400	29400	425
549	20240731	092700	294606600	29400	29400	29400	29400	23
550	20240731	092600	293930400	29400	29400	29400	29400	582
551	20240731	092500	276819600	29400	29400	29400	29400	156
552	20240731	092400	272233200	29400	29400	29400	29400	24
553	20240731	092300	271527600	29450	29450	29450	29450	80
554	20240731	092200	269171600	29400	29400	29400	29400	11
555	20240731	092100	268848200	29400	29400	29400	29400	722
556	20240731	092000	247621400	29400	29400	29400	29400	76
557	20240731	091900	245387000	29400	29400	29400	29400	25
558	20240731	091800	244652000	29400	29450	29450	29400	62
559	20240731	091700	242828600	29450	29450	29500	29450	2516
560	20240731	091600	168722200	29450	29450	29450	29450	0
561	20240731	091500	168722200	29450	29450	29450	29450	0
562	20240731	091400	168722200	29450	29450	29450	29450	50
563	20240731	091300	167249700	29450	29450	29450	29450	0
564	20240731	091200	167249700	29450	29400	29450	29400	281
565	20240731	091100	158988200	29400	29400	29400	29400	0
566	20240731	091000	158988200	29400	29400	29400	29400	100
567	20240731	090900	156048200	29400	29400	29400	29400	10
568	20240731	090800	155754200	29450	29450	29450	29450	1124
569	20240731	090700	122652400	29450	29450	29450	29450	536
570	20240731	090600	106867200	29450	29450	29450	29450	75
571	20240731	090500	104658450	29450	29450	29450	29450	529
572	20240731	090400	89079400	29450	29450	29450	29450	447
573	20240731	090300	75915250	29450	29500	29500	29400	1376
574	20240731	090200	35391950	29500	29500	29500	29500	512
575	20240731	090100	20287950	29500	29500	29500	29500	0
576	20240731	090000	20287950	29500	29400	29500	29400	690