KissMeData/034120/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	191500	510605210	16780	16780	16780	16780	763
3	20240731	191400	510605210	16780	16780	16780	16780	0
4	20240731	191300	510605210	16780	16780	16780	16780	0
5	20240731	191200	510605210	16780	16780	16780	16780	0
6	20240731	191100	510605210	16780	16780	16780	16780	0
7	20240731	191000	510605210	16780	16780	16780	16780	0
8	20240731	190900	510605210	16780	16780	16780	16780	0
9	20240731	190800	510605210	16780	16780	16780	16780	0
10	20240731	190700	510605210	16780	16780	16780	16780	0
11	20240731	190600	510605210	16780	16780	16780	16780	0
12	20240731	190500	510605210	16780	16780	16780	16780	0
13	20240731	190400	510605210	16780	16780	16780	16780	0
14	20240731	190300	510605210	16780	16780	16780	16780	0
15	20240731	190200	510605210	16780	16780	16780	16780	0
16	20240731	190100	510605210	16780	16780	16780	16780	0
17	20240731	190000	510605210	16780	16780	16780	16780	0
18	20240731	185900	510605210	16780	16780	16780	16780	0
19	20240731	185800	510605210	16780	16780	16780	16780	0
20	20240731	185700	510605210	16780	16780	16780	16780	0
21	20240731	185600	510605210	16780	16780	16780	16780	0
22	20240731	185500	510605210	16780	16780	16780	16780	0
23	20240731	185400	510605210	16780	16780	16780	16780	0
24	20240731	185300	510605210	16780	16780	16780	16780	0
25	20240731	185200	510605210	16780	16780	16780	16780	0
26	20240731	185100	510605210	16780	16780	16780	16780	0
27	20240731	185000	510605210	16780	16780	16780	16780	0
28	20240731	184900	510605210	16780	16780	16780	16780	0
29	20240731	184800	510605210	16780	16780	16780	16780	0
30	20240731	184700	510605210	16780	16780	16780	16780	0
31	20240731	184600	510605210	16780	16780	16780	16780	0
32	20240731	184500	510605210	16780	16780	16780	16780	763
33	20240731	184400	510605210	16780	16780	16780	16780	0
34	20240731	184300	510605210	16780	16780	16780	16780	0
35	20240731	184200	510605210	16780	16780	16780	16780	0
36	20240731	184100	510605210	16780	16780	16780	16780	0
37	20240731	184000	510605210	16780	16780	16780	16780	0
38	20240731	183900	510605210	16780	16780	16780	16780	0
39	20240731	183800	510605210	16780	16780	16780	16780	0
40	20240731	183700	510605210	16780	16780	16780	16780	0
41	20240731	183600	510605210	16780	16780	16780	16780	0
42	20240731	183500	510605210	16780	16780	16780	16780	0
43	20240731	183400	510605210	16780	16780	16780	16780	0
44	20240731	183300	510605210	16780	16780	16780	16780	0
45	20240731	183200	510605210	16780	16780	16780	16780	0
46	20240731	183100	510605210	16780	16780	16780	16780	0
47	20240731	183000	510605210	16780	16780	16780	16780	0
48	20240731	182900	510605210	16780	16780	16780	16780	0
49	20240731	182800	510605210	16780	16780	16780	16780	0
50	20240731	182700	510605210	16780	16780	16780	16780	0
51	20240731	182600	510605210	16780	16780	16780	16780	0
52	20240731	182500	510605210	16780	16780	16780	16780	0
53	20240731	182400	510605210	16780	16780	16780	16780	0
54	20240731	182300	510605210	16780	16780	16780	16780	0
55	20240731	182200	510605210	16780	16780	16780	16780	0
56	20240731	182100	510605210	16780	16780	16780	16780	0
57	20240731	182000	510605210	16780	16780	16780	16780	0
58	20240731	181900	510605210	16780	16780	16780	16780	0
59	20240731	181800	510605210	16780	16780	16780	16780	0
60	20240731	181700	510605210	16780	16780	16780	16780	0
61	20240731	181600	510605210	16780	16780	16780	16780	0
62	20240731	181500	510605210	16780	16780	16780	16780	763
63	20240731	181400	510605210	16780	16780	16780	16780	0
64	20240731	181300	510605210	16780	16780	16780	16780	0
65	20240731	181200	510605210	16780	16780	16780	16780	0
66	20240731	181100	510605210	16780	16780	16780	16780	0
67	20240731	181000	510605210	16780	16780	16780	16780	0
68	20240731	180900	510605210	16780	16780	16780	16780	0
69	20240731	180800	510605210	16780	16780	16780	16780	0
70	20240731	180700	510605210	16780	16780	16780	16780	0
71	20240731	180600	510605210	16780	16780	16780	16780	0
72	20240731	180500	510605210	16780	16780	16780	16780	0
73	20240731	180400	510605210	16780	16780	16780	16780	0
74	20240731	180300	510605210	16780	16780	16780	16780	0
75	20240731	180200	510605210	16780	16780	16780	16780	0
76	20240731	180100	510605210	16780	16780	16780	16780	0
77	20240731	180000	510605210	16780	16780	16780	16780	0
78	20240731	175900	510605210	16780	16780	16780	16780	0
79	20240731	175800	510605210	16780	16780	16780	16780	0
80	20240731	175700	510605210	16780	16780	16780	16780	0
81	20240731	175600	510605210	16780	16780	16780	16780	0
82	20240731	175500	510605210	16780	16780	16780	16780	0
83	20240731	175400	510605210	16780	16780	16780	16780	0
84	20240731	175300	510605210	16780	16780	16780	16780	0
85	20240731	175200	510605210	16780	16780	16780	16780	0
86	20240731	175100	510605210	16780	16780	16780	16780	0
87	20240731	175000	510605210	16780	16780	16780	16780	0
88	20240731	174900	510605210	16780	16780	16780	16780	0
89	20240731	174800	510605210	16780	16780	16780	16780	0
90	20240731	174700	510605210	16780	16780	16780	16780	0
91	20240731	174600	510605210	16780	16780	16780	16780	0
92	20240731	174500	510605210	16780	16780	16780	16780	763
93	20240731	174400	510605210	16780	16780	16780	16780	0
94	20240731	174300	510605210	16780	16780	16780	16780	0
95	20240731	174200	510605210	16780	16780	16780	16780	0
96	20240731	174100	510605210	16780	16780	16780	16780	0
97	20240731	174000	510605210	16780	16780	16780	16780	0
98	20240731	173900	510605210	16780	16780	16780	16780	0
99	20240731	173800	510605210	16780	16780	16780	16780	0
100	20240731	173700	510605210	16780	16780	16780	16780	0
101	20240731	173600	510605210	16780	16780	16780	16780	0
102	20240731	173500	510605210	16780	16780	16780	16780	0
103	20240731	173400	510605210	16780	16780	16780	16780	0
104	20240731	173300	510605210	16780	16780	16780	16780	0
105	20240731	173200	510605210	16780	16780	16780	16780	0
106	20240731	173100	510605210	16780	16780	16780	16780	0
107	20240731	173000	510605210	16780	16780	16780	16780	0
108	20240731	172900	510605210	16780	16780	16780	16780	0
109	20240731	172800	510605210	16780	16780	16780	16780	0
110	20240731	172700	510605210	16780	16780	16780	16780	0
111	20240731	172600	510605210	16780	16780	16780	16780	0
112	20240731	172500	510605210	16780	16780	16780	16780	0
113	20240731	172400	510605210	16780	16780	16780	16780	0
114	20240731	172300	510605210	16780	16780	16780	16780	0
115	20240731	172200	510605210	16780	16780	16780	16780	0
116	20240731	172100	510605210	16780	16780	16780	16780	0
117	20240731	172000	510605210	16780	16780	16780	16780	0
118	20240731	171900	510605210	16780	16780	16780	16780	0
119	20240731	171800	510605210	16780	16780	16780	16780	0
120	20240731	171700	510605210	16780	16780	16780	16780	0
121	20240731	171600	510605210	16780	16780	16780	16780	0
122	20240731	171500	510605210	16780	16780	16780	16780	763
123	20240731	171400	510605210	16780	16780	16780	16780	0
124	20240731	171300	510605210	16780	16780	16780	16780	0
125	20240731	171200	510605210	16780	16780	16780	16780	0
126	20240731	171100	510605210	16780	16780	16780	16780	0
127	20240731	171000	510605210	16780	16780	16780	16780	0
128	20240731	170900	510605210	16780	16780	16780	16780	0
129	20240731	170800	510605210	16780	16780	16780	16780	0
130	20240731	170700	510605210	16780	16780	16780	16780	0
131	20240731	170600	510605210	16780	16780	16780	16780	0
132	20240731	170500	510605210	16780	16780	16780	16780	0
133	20240731	170400	510605210	16780	16780	16780	16780	0
134	20240731	170300	510605210	16780	16780	16780	16780	0
135	20240731	170200	510605210	16780	16780	16780	16780	0
136	20240731	170100	510605210	16780	16780	16780	16780	0
137	20240731	170000	510605210	16780	16780	16780	16780	0
138	20240731	165900	510605210	16780	16780	16780	16780	0
139	20240731	165800	510605210	16780	16780	16780	16780	0
140	20240731	165700	510605210	16780	16780	16780	16780	0
141	20240731	165600	510605210	16780	16780	16780	16780	0
142	20240731	165500	510605210	16780	16780	16780	16780	0
143	20240731	165400	510605210	16780	16780	16780	16780	0
144	20240731	165300	510605210	16780	16780	16780	16780	0
145	20240731	165200	510605210	16780	16780	16780	16780	0
146	20240731	165100	510605210	16780	16780	16780	16780	0
147	20240731	165000	510605210	16780	16780	16780	16780	0
148	20240731	164900	510605210	16780	16780	16780	16780	0
149	20240731	164800	510605210	16780	16780	16780	16780	0
150	20240731	164700	510605210	16780	16780	16780	16780	0
151	20240731	164600	510605210	16780	16780	16780	16780	0
152	20240731	164500	510605210	16780	16780	16780	16780	763
153	20240731	164400	510605210	16780	16780	16780	16780	0
154	20240731	164300	510605210	16780	16780	16780	16780	0
155	20240731	164200	510605210	16780	16780	16780	16780	0
156	20240731	164100	510605210	16780	16780	16780	16780	0
157	20240731	164000	510605210	16780	16780	16780	16780	0
158	20240731	163900	510605210	16780	16780	16780	16780	0
159	20240731	163800	510605210	16780	16780	16780	16780	0
160	20240731	163700	510605210	16780	16780	16780	16780	0
161	20240731	163600	510605210	16780	16780	16780	16780	0
162	20240731	163500	510605210	16780	16780	16780	16780	0
163	20240731	163400	510605210	16780	16780	16780	16780	0
164	20240731	163300	510605210	16780	16780	16780	16780	0
165	20240731	163200	510605210	16780	16780	16780	16780	0
166	20240731	163100	510605210	16780	16780	16780	16780	0
167	20240731	163000	510605210	16780	16780	16780	16780	0
168	20240731	162900	510605210	16780	16780	16780	16780	0
169	20240731	162800	510605210	16780	16780	16780	16780	0
170	20240731	162700	510605210	16780	16780	16780	16780	0
171	20240731	162600	510605210	16780	16780	16780	16780	0
172	20240731	162500	510605210	16780	16780	16780	16780	0
173	20240731	162400	510605210	16780	16780	16780	16780	0
174	20240731	162300	510605210	16780	16780	16780	16780	0
175	20240731	162200	510605210	16780	16780	16780	16780	0
176	20240731	162100	510605210	16780	16780	16780	16780	0
177	20240731	162000	510605210	16780	16780	16780	16780	0
178	20240731	161900	510605210	16780	16780	16780	16780	0
179	20240731	161800	510605210	16780	16780	16780	16780	0
180	20240731	161700	510605210	16780	16780	16780	16780	0
181	20240731	161600	510605210	16780	16780	16780	16780	0
182	20240731	161500	510605210	16780	16780	16780	16780	763
183	20240731	161400	510605210	16780	16780	16780	16780	0
184	20240731	161300	510605210	16780	16780	16780	16780	0
185	20240731	161200	510605210	16780	16780	16780	16780	0
186	20240731	161100	510605210	16780	16780	16780	16780	0
187	20240731	161000	510605210	16780	16780	16780	16780	0
188	20240731	160900	510605210	16780	16780	16780	16780	0
189	20240731	160800	510605210	16780	16780	16780	16780	0
190	20240731	160700	510605210	16780	16780	16780	16780	0
191	20240731	160600	510605210	16780	16780	16780	16780	0
192	20240731	160500	510605210	16780	16780	16780	16780	0
193	20240731	160400	510605210	16780	16780	16780	16780	0
194	20240731	160300	510605210	16780	16780	16780	16780	0
195	20240731	160200	510605210	16780	16780	16780	16780	0
196	20240731	160100	510605210	16780	16780	16780	16780	0
197	20240731	160000	510605210	16780	16780	16780	16780	0
198	20240731	155900	510605210	16780	16780	16780	16780	0
199	20240731	155800	510605210	16780	16780	16780	16780	0
200	20240731	155700	510605210	16780	16780	16780	16780	0
201	20240731	155600	510605210	16780	16780	16780	16780	0
202	20240731	155500	510605210	16780	16780	16780	16780	0
203	20240731	155400	510605210	16780	16780	16780	16780	0
204	20240731	155300	510605210	16780	16780	16780	16780	0
205	20240731	155200	510605210	16780	16780	16780	16780	0
206	20240731	155100	510605210	16780	16780	16780	16780	0
207	20240731	155000	510605210	16780	16780	16780	16780	0
208	20240731	154900	510605210	16780	16780	16780	16780	0
209	20240731	154800	510605210	16780	16780	16780	16780	0
210	20240731	154700	510605210	16780	16780	16780	16780	0
211	20240731	154600	510605210	16780	16780	16780	16780	0
212	20240731	154500	510605210	16780	16780	16780	16780	763
213	20240731	154400	510605210	16780	16780	16780	16780	0
214	20240731	154300	510605210	16780	16780	16780	16780	0
215	20240731	154200	510605210	16780	16780	16780	16780	0
216	20240731	154100	510605210	16780	16780	16780	16780	0
217	20240731	154000	510605210	16780	16780	16780	16780	0
218	20240731	153900	510605210	16780	16780	16780	16780	0
219	20240731	153800	510605210	16780	16780	16780	16780	0
220	20240731	153700	510605210	16780	16780	16780	16780	0
221	20240731	153600	510605210	16780	16780	16780	16780	0
222	20240731	153500	510605210	16780	16780	16780	16780	0
223	20240731	153400	510605210	16780	16780	16780	16780	0
224	20240731	153300	510605210	16780	16780	16780	16780	0
225	20240731	153200	510605210	16780	16780	16780	16780	0
226	20240731	153100	510605210	16780	16780	16780	16780	0
227	20240731	153000	510605210	16780	16780	16780	16780	763
228	20240731	152900	497802070	16780	16780	16780	16780	0
229	20240731	152800	497802070	16780	16780	16780	16780	0
230	20240731	152700	497802070	16780	16780	16780	16780	0
231	20240731	152600	497802070	16780	16780	16780	16780	0
232	20240731	152500	497802070	16780	16780	16780	16780	0
233	20240731	152400	497802070	16780	16780	16780	16780	0
234	20240731	152300	497802070	16780	16780	16780	16780	0
235	20240731	152200	497802070	16780	16780	16780	16780	0
236	20240731	152100	497802070	16780	16780	16780	16780	0
237	20240731	152000	497802070	16780	16780	16780	16780	0
238	20240731	151900	497802070	16780	16770	16780	16770	27
239	20240731	151800	497349270	16780	16780	16780	16780	17
240	20240731	151700	497064010	16770	16780	16780	16770	19
241	20240731	151600	496745200	16770	16760	16770	16740	483
242	20240731	151500	488654420	16760	16750	16760	16740	65
243	20240731	151400	487565630	16750	16750	16750	16740	10
244	20240731	151300	487398140	16740	16750	16750	16740	2
245	20240731	151200	487364650	16750	16750	16750	16750	6
246	20240731	151100	487264150	16740	16740	16750	16740	367
247	20240731	151000	481120270	16740	16750	16750	16740	110
248	20240731	150900	479278010	16750	16770	16770	16750	209
249	20240731	150800	475776090	16770	16760	16780	16760	25
250	20240731	150700	475356890	16760	16780	16780	16760	34
251	20240731	150600	474787010	16780	16760	16780	16760	19
252	20240731	150500	474468210	16780	16780	16780	16780	4
253	20240731	150400	474401090	16750	16780	16780	16750	5
254	20240731	150300	474317220	16750	16780	16780	16750	2
255	20240731	150200	474283690	16780	16780	16780	16780	15
256	20240731	150100	474031990	16780	16780	16790	16780	119
257	20240731	150000	472035150	16780	16740	16790	16740	51
258	20240731	145900	471180280	16790	16790	16790	16790	2
259	20240731	145800	471146700	16790	16750	16790	16750	504
260	20240731	145700	462693830	16750	16750	16750	16750	102
261	20240731	145600	460985330	16750	16750	16750	16750	38
262	20240731	145500	460348830	16750	16750	16750	16750	32
263	20240731	145400	459812830	16750	16750	16750	16750	3
264	20240731	145300	459762580	16750	16750	16750	16750	52
265	20240731	145200	458891580	16750	16750	16750	16750	3
266	20240731	145100	458841330	16750	16740	16750	16740	45
267	20240731	145000	458088010	16750	16750	16750	16740	10
268	20240731	144900	457920520	16750	16750	16750	16750	7
269	20240731	144800	457803270	16750	16750	16750	16750	3
270	20240731	144700	457753020	16750	16740	16750	16740	9
271	20240731	144600	457602320	16750	16750	16750	16750	2
272	20240731	144500	457568820	16760	16760	16760	16760	3
273	20240731	144400	457518540	16760	16760	16760	16760	12
274	20240731	144300	457317420	16760	16760	16760	16760	3
275	20240731	144200	457267140	16760	16760	16760	16760	2
276	20240731	144100	457233620	16760	16760	16760	16760	3
277	20240731	144000	457183340	16770	16770	16770	16770	40
278	20240731	143900	456512540	16770	16770	16770	16770	3
279	20240731	143800	456462230	16740	16770	16770	16740	72
280	20240731	143700	455256890	16770	16770	16770	16770	3
281	20240731	143600	455206580	16770	16770	16770	16770	3
282	20240731	143500	455156270	16770	16770	16770	16770	0
283	20240731	143400	455156270	16770	16770	16770	16770	0
284	20240731	143300	455156270	16770	16780	16780	16770	36
285	20240731	143200	454552520	16770	16770	16780	16770	60
286	20240731	143100	453546300	16780	16780	16780	16780	3
287	20240731	143000	453495960	16780	16770	16780	16770	23
288	20240731	142900	453110220	16770	16750	16780	16750	236
289	20240731	142800	449154160	16750	16750	16750	16750	3
290	20240731	142700	449103910	16740	16740	16740	16740	3
291	20240731	142600	449053690	16740	16740	16740	16740	18
292	20240731	142500	448752370	16740	16740	16740	16740	2
293	20240731	142400	448718890	16750	16750	16750	16750	152
294	20240731	142300	446172890	16750	16750	16750	16750	62
295	20240731	142200	445134390	16750	16760	16760	16750	14
296	20240731	142100	444899760	16760	16760	16770	16760	8
297	20240731	142000	444765660	16760	16770	16770	16760	5
298	20240731	141900	444681850	16760	16760	16760	16760	5
299	20240731	141800	444598050	16760	16760	16770	16760	11
300	20240731	141700	444413650	16760	16760	16770	16760	37
301	20240731	141600	443793360	16760	16750	16760	16750	41
302	20240731	141500	443106580	16690	16690	16690	16690	0
303	20240731	141400	443106580	16690	16700	16700	16690	68
304	20240731	141300	441971360	16710	16770	16770	16710	55
305	20240731	141200	441050540	16770	16770	16770	16720	653
306	20240731	141100	430121370	16770	16760	16770	16760	54
307	20240731	141000	429216310	16760	16760	16760	16760	2
308	20240731	140900	429182790	16760	16760	16760	16760	3
309	20240731	140800	429132510	16760	16760	16760	16760	2
310	20240731	140700	429098990	16760	16750	16760	16750	6
311	20240731	140600	428998460	16750	16760	16760	16750	82
312	20240731	140500	427624790	16770	16770	16770	16770	3
313	20240731	140400	427574480	16770	16770	16770	16770	2
314	20240731	140300	427540940	16770	16770	16770	16770	173
315	20240731	140200	424639730	16770	16770	16770	16770	2
316	20240731	140100	424606190	16770	16770	16770	16770	3
317	20240731	140000	424555880	16750	16770	16770	16750	4
318	20240731	135900	424488820	16770	16770	16770	16770	3
319	20240731	135800	424438510	16770	16770	16770	16770	2
320	20240731	135700	424404970	16780	16750	16780	16750	63
321	20240731	135600	423349630	16780	16780	16780	16780	102
322	20240731	135500	421638070	16780	16760	16780	16760	159
323	20240731	135400	418971210	16760	16760	16760	16760	0
324	20240731	135300	418971210	16760	16760	16760	16760	107
325	20240731	135200	417177890	16770	16770	16770	16770	2
326	20240731	135100	417144350	16770	16770	16770	16770	35
327	20240731	135000	416557400	16770	16770	16770	16770	0
328	20240731	134900	416557400	16770	16780	16780	16770	92
329	20240731	134800	415014540	16780	16780	16780	16780	3
330	20240731	134700	414964200	16770	16770	16770	16770	43
331	20240731	134600	414243090	16770	16760	16770	16760	26
332	20240731	134500	413807300	16760	16760	16760	16760	7
333	20240731	134400	413689980	16760	16760	16760	16760	4
334	20240731	134300	413622940	16760	16760	16760	16750	353
335	20240731	134200	407707160	16760	16760	16760	16760	3
336	20240731	134100	407656880	16760	16760	16760	16760	2
337	20240731	134000	407623360	16760	16750	16760	16750	103
338	20240731	133900	405898080	16760	16760	16760	16760	5
339	20240731	133800	405814280	16760	16760	16760	16760	2
340	20240731	133700	405780760	16760	16760	16760	16760	3
341	20240731	133600	405730480	16750	16750	16750	16740	231
342	20240731	133500	401861890	16740	16740	16740	16740	44
343	20240731	133400	401125330	16740	16740	16740	16740	2
344	20240731	133300	401091850	16740	16740	16740	16740	3
345	20240731	133200	401041630	16740	16740	16740	16740	2
346	20240731	133100	401008150	16720	16750	16750	16720	5
347	20240731	133000	400924460	16740	16720	16740	16720	47
348	20240731	132900	400138370	16720	16720	16720	16720	2
349	20240731	132800	400104930	16730	16690	16730	16690	17
350	20240731	132700	399821080	16690	16740	16740	16690	22
351	20240731	132600	399453800	16740	16740	16740	16740	3
352	20240731	132500	399403580	16670	16670	16670	16670	3
353	20240731	132400	399353570	16750	16750	16750	16750	1
354	20240731	132300	399336820	16670	16660	16670	16660	161
355	20240731	132200	396653760	16660	16670	16670	16660	126
356	20240731	132100	394554270	16670	16660	16670	16660	15
357	20240731	132000	394304360	16660	16660	16670	16660	18
358	20240731	131900	394004350	16660	16670	16670	16660	20
359	20240731	131800	393671040	16660	16660	16660	16660	7
360	20240731	131700	393554420	16670	16660	16670	16660	211
361	20240731	131600	390037150	16680	16670	16680	16640	524
362	20240731	131500	381307100	16680	16700	16700	16670	641
363	20240731	131400	370615100	16750	16750	16750	16680	2147
364	20240731	131300	334772790	16710	16710	16710	16710	0
365	20240731	131200	334772790	16710	16710	16710	16710	18
366	20240731	131100	334472010	16710	16700	16710	16700	151
367	20240731	131000	331950240	16700	16710	16710	16700	84
368	20240731	130900	330547160	16700	16700	16700	16700	6
369	20240731	130800	330446960	16700	16740	16740	16700	3351
370	20240731	130700	274453130	16750	16780	16780	16750	1003
371	20240731	130600	257642560	16780	16780	16780	16780	2
372	20240731	130500	257609000	16780	16780	16780	16780	3
373	20240731	130400	257558660	16780	16780	16780	16780	2
374	20240731	130300	257525100	16780	16780	16780	16780	3
375	20240731	130200	257474760	16780	16780	16780	16780	2
376	20240731	130100	257441200	16780	16780	16780	16780	4
377	20240731	130000	257374080	16780	16780	16780	16780	2
378	20240731	125900	257340520	16780	16780	16780	16780	3
379	20240731	125800	257290180	16780	16780	16780	16780	2
380	20240731	125700	257256620	16780	16780	16780	16780	5
381	20240731	125600	257172720	16780	16780	16780	16780	2
382	20240731	125500	257139160	16770	16780	16780	16770	10
383	20240731	125400	256971410	16780	16780	16780	16780	2
384	20240731	125300	256937850	16780	16780	16780	16780	2
385	20240731	125200	256904290	16780	16780	16780	16780	2
386	20240731	125100	256870730	16770	16770	16770	16770	7
387	20240731	125000	256753340	16770	16770	16780	16770	7
388	20240731	124900	256635940	16770	16770	16770	16770	184
389	20240731	124800	253550260	16780	16780	16780	16780	3
390	20240731	124700	253499920	16780	16780	16780	16780	2
391	20240731	124600	253466360	16780	16780	16780	16780	5
392	20240731	124500	253382460	16780	16780	16780	16780	26
393	20240731	124400	252946180	16780	16780	16780	16770	210
394	20240731	124300	249424380	16770	16770	16770	16770	104
395	20240731	124200	247680300	16770	16770	16770	16770	7
396	20240731	124100	247562910	16770	16770	16770	16770	2
397	20240731	124000	247529370	16770	16770	16770	16770	3
398	20240731	123900	247479060	16770	16770	16770	16770	2
399	20240731	123800	247445520	16760	16760	16760	16760	50
400	20240731	123700	246607520	16760	16740	16760	16740	115
401	20240731	123600	244681310	16740	16750	16750	16740	10
402	20240731	123500	244513880	16750	16750	16750	16750	55
403	20240731	123400	243592630	16750	16750	16750	16750	12
404	20240731	123300	243391630	16750	16740	16750	16740	16
405	20240731	123200	243123770	16740	16740	16740	16740	231
406	20240731	123100	239256830	16740	16740	16740	16740	4
407	20240731	123000	239189870	16740	16740	16740	16740	2
408	20240731	122900	239156390	16740	16740	16740	16740	3
409	20240731	122800	239106170	16740	16740	16740	16740	3
410	20240731	122700	239055950	16740	16740	16740	16740	4
411	20240731	122600	238988990	16740	16740	16740	16740	28
412	20240731	122500	238520270	16740	16740	16740	16740	3
413	20240731	122400	238470050	16740	16740	16740	16740	2
414	20240731	122300	238436570	16740	16740	16740	16740	3
415	20240731	122200	238386350	16740	16740	16740	16740	1
416	20240731	122100	238369610	16730	16740	16740	16730	34
417	20240731	122000	237800460	16740	16750	16750	16740	32
418	20240731	121900	237264760	16750	16760	16760	16750	8
419	20240731	121800	237130730	16760	16760	16760	16760	2
420	20240731	121700	237097210	16760	16760	16760	16760	3
421	20240731	121600	237046930	16760	16760	16760	16760	2
422	20240731	121500	237013410	16760	16760	16760	16760	3
423	20240731	121400	236963130	16760	16730	16760	16730	134
424	20240731	121300	234721250	16730	16730	16730	16730	3
425	20240731	121200	234671060	16730	16730	16730	16730	3
426	20240731	121100	234620870	16730	16730	16730	16730	9
427	20240731	121000	234470300	16730	16730	16730	16720	86
428	20240731	120900	233032300	16730	16730	16730	16730	19
429	20240731	120800	232714430	16760	16760	16760	16760	2
430	20240731	120700	232680910	16760	16760	16760	16760	3
431	20240731	120600	232630630	16720	16760	16760	16720	123
432	20240731	120500	230573530	16760	16760	16760	16760	2
433	20240731	120400	230540010	16770	16730	16770	16730	63
434	20240731	120300	229485860	16730	16730	16730	16730	4
435	20240731	120200	229418940	16730	16730	16730	16730	6
436	20240731	120100	229318560	16730	16730	16730	16730	23
437	20240731	120000	228933770	16730	16730	16730	16730	6
438	20240731	115900	228833390	16730	16730	16730	16730	0
439	20240731	115800	228833390	16730	16730	16730	16730	9
440	20240731	115700	228682820	16730	16730	16730	16730	67
441	20240731	115600	227561910	16730	16730	16730	16730	0
442	20240731	115500	227561910	16730	16730	16730	16730	1
443	20240731	115400	227545180	16720	16720	16720	16720	41
444	20240731	115300	226859660	16720	16720	16720	16720	31
445	20240731	115200	226341340	16720	16730	16730	16720	309
446	20240731	115100	221173510	16730	16730	16730	16730	10
447	20240731	115000	221006210	16730	16730	16730	16730	0
448	20240731	114900	221006210	16730	16730	16730	16730	0
449	20240731	114800	221006210	16730	16730	16730	16730	75
450	20240731	114700	219751460	16730	16730	16730	16730	0
451	20240731	114600	219751460	16730	16730	16730	16730	0
452	20240731	114500	219751460	16730	16730	16730	16730	0
453	20240731	114400	219751460	16730	16730	16730	16730	0
454	20240731	114300	219751460	16730	16730	16730	16730	5
455	20240731	114200	219667810	16730	16730	16730	16730	12
456	20240731	114100	219467050	16730	16730	16730	16730	8
457	20240731	114000	219333210	16730	16730	16730	16730	71
458	20240731	113900	218145380	16730	16730	16730	16730	0
459	20240731	113800	218145380	16730	16730	16730	16730	11
460	20240731	113700	217961350	16790	16790	16790	16790	0
461	20240731	113600	217961350	16790	16790	16790	16790	0
462	20240731	113500	217961350	16790	16730	16790	16730	22
463	20240731	113400	217593230	16730	16730	16730	16730	6
464	20240731	113300	217492850	16810	16810	16810	16810	0
465	20240731	113200	217492850	16810	16720	16810	16720	532
466	20240731	113100	208562560	16720	16720	16720	16720	0
467	20240731	113000	208562560	16720	16720	16720	16720	2
468	20240731	112900	208529120	16790	16760	16790	16760	73
469	20240731	112800	207305550	16790	16790	16800	16790	106
470	20240731	112700	205525780	16790	16700	16790	16700	162
471	20240731	112600	202809180	16760	16760	16760	16760	3
472	20240731	112500	202758900	16750	16710	16760	16710	56
473	20240731	112400	201821790	16710	16710	16740	16700	341
474	20240731	112300	196126450	16740	16750	16750	16740	6
475	20240731	112200	196025980	16750	16750	16750	16700	1006
476	20240731	112100	179215060	16750	16730	16750	16730	6
477	20240731	112000	179114620	16760	16720	16760	16720	132
478	20240731	111900	176907290	16720	16730	16730	16720	205
479	20240731	111800	173479180	16750	16750	16750	16750	1
480	20240731	111700	173462430	16760	16760	16760	16760	0
481	20240731	111600	173462430	16760	16760	16760	16760	30
482	20240731	111500	172959630	16710	16770	16770	16710	919
483	20240731	111400	157583720	16770	16770	16770	16770	0
484	20240731	111300	157583720	16770	16770	16770	16770	3
485	20240731	111200	157533410	16770	16770	16770	16770	1
486	20240731	111100	157516640	16760	16770	16770	16760	51
487	20240731	111000	156661870	16770	16770	16770	16770	30
488	20240731	110900	156158770	16770	16770	16770	16770	0
489	20240731	110800	156158770	16770	16770	16770	16770	0
490	20240731	110700	156158770	16770	16770	16770	16770	0
491	20240731	110600	156158770	16770	16770	16770	16770	106
492	20240731	110500	154381150	16760	16760	16760	16760	0
493	20240731	110400	154381150	16760	16760	16760	16760	0
494	20240731	110300	154381150	16760	16760	16760	16760	0
495	20240731	110200	154381150	16760	16760	16760	16760	0
496	20240731	110100	154381150	16760	16760	16760	16740	446
497	20240731	110000	146908960	16770	16790	16790	16770	154
498	20240731	105900	144325160	16790	16780	16790	16780	335
499	20240731	105800	138703850	16790	16790	16790	16790	42
500	20240731	105700	137998670	16800	16800	16800	16790	837
501	20240731	105600	123937150	16810	16810	16810	16810	0
502	20240731	105500	123937150	16810	16800	16810	16800	18
503	20240731	105400	123634580	16810	16810	16810	16810	0
504	20240731	105300	123634580	16810	16810	16810	16810	20
505	20240731	105200	123298380	16810	16810	16810	16810	12
506	20240731	105100	123096660	16810	16810	16810	16810	66
507	20240731	105000	121987200	16810	16810	16810	16810	1
508	20240731	104900	121970390	16810	16810	16810	16810	430
509	20240731	104800	114742090	16820	16820	16820	16820	0
510	20240731	104700	114742090	16820	16820	16820	16820	5
511	20240731	104600	114657990	16820	16820	16820	16820	3
512	20240731	104500	114607530	16820	16820	16820	16820	132
513	20240731	104400	112387290	16820	16820	16820	16820	0
514	20240731	104300	112387290	16820	16820	16820	16820	2
515	20240731	104200	112353650	16820	16820	16820	16820	0
516	20240731	104100	112353650	16820	16820	16820	16820	2
517	20240731	104000	112320010	16840	16820	16840	16820	141
518	20240731	103900	109947910	16820	16820	16820	16820	0
519	20240731	103800	109947910	16820	16820	16820	16820	11
520	20240731	103700	109762890	16810	16810	16810	16810	0
521	20240731	103600	109762890	16810	16810	16810	16810	0
522	20240731	103500	109762890	16810	16810	16810	16810	150
523	20240731	103400	107241390	16810	16810	16810	16810	100
524	20240731	103300	105560390	16810	16820	16820	16810	338
525	20240731	103200	99875530	16830	16830	16830	16830	11
526	20240731	103100	99690400	16820	16820	16820	16820	0
527	20240731	103000	99690400	16820	16830	16830	16820	1000
528	20240731	102900	82865140	16830	16830	16830	16830	203
529	20240731	102800	79448650	16840	16850	16850	16840	47
530	20240731	102700	78657160	16840	16840	16840	16840	6
531	20240731	102600	78556120	16840	16840	16840	16840	82
532	20240731	102500	77175240	16840	16840	16840	16840	16
533	20240731	102400	76905800	16840	16840	16840	16830	84
534	20240731	102300	75491430	16840	16840	16840	16840	69
535	20240731	102200	74329470	16840	16830	16840	16830	150
536	20240731	102100	71803970	16830	16830	16830	16830	54
537	20240731	102000	70895150	16840	16840	16840	16840	2
538	20240731	101900	70861470	16840	16840	16840	16840	1
539	20240731	101800	70844630	16840	16840	16840	16840	25
540	20240731	101700	70423630	16840	16840	16840	16840	123
541	20240731	101600	68352310	16850	16850	16850	16850	1
542	20240731	101500	68335460	16850	16850	16850	16850	2
543	20240731	101400	68301760	16850	16850	16850	16850	5
544	20240731	101300	68217510	16850	16850	16850	16850	60
545	20240731	101200	67206510	16850	16850	16850	16850	1
546	20240731	101100	67189660	16840	16840	16840	16840	100
547	20240731	101000	65505660	16840	16840	16840	16840	80
548	20240731	100900	64158460	16850	16850	16850	16850	0
549	20240731	100800	64158460	16850	16850	16850	16850	10
550	20240731	100700	63989960	16850	16850	16860	16840	280
551	20240731	100600	59271810	16850	16850	16850	16850	2
552	20240731	100500	59238110	16850	16850	16850	16850	117
553	20240731	100400	57266660	16860	16860	16860	16860	0
554	20240731	100300	57266660	16860	16860	16860	16860	5
555	20240731	100200	57182360	16850	16860	16860	16850	40
556	20240731	100100	56508310	16860	16860	16860	16860	30
557	20240731	100000	56002510	16860	16860	16870	16860	11
558	20240731	095900	55817040	16860	16860	16860	16860	13
559	20240731	095800	55597860	16870	16870	16870	16870	0
560	20240731	095700	55597860	16870	16860	16870	16860	200
561	20240731	095600	52224540	16840	16840	16840	16840	1
562	20240731	095500	52207700	16840	16850	16850	16840	59
563	20240731	095400	51213640	16850	16850	16850	16850	0
564	20240731	095300	51213640	16850	16850	16850	16850	0
565	20240731	095200	51213640	16850	16850	16850	16850	5
566	20240731	095100	51129390	16850	16850	16850	16850	20
567	20240731	095000	50792390	16850	16850	16850	16850	15
568	20240731	094900	50539640	16860	16850	16860	16850	495
569	20240731	094800	42198880	16860	16860	16860	16860	64
570	20240731	094700	41119840	16860	16860	16860	16860	7
571	20240731	094600	41001820	16860	16870	16870	16860	315
572	20240731	094500	35689770	16870	16870	16870	16870	2
573	20240731	094400	35656030	16870	16870	16870	16870	10
574	20240731	094300	35487330	16890	16890	16890	16890	1
575	20240731	094200	35470440	16890	16890	16890	16890	6
576	20240731	094100	35369100	16850	16850	16850	16850	0
577	20240731	094000	35369100	16850	16850	16850	16850	10
578	20240731	093900	35200600	16850	16890	16890	16850	25
579	20240731	093800	34779150	16890	16850	16890	16850	51
580	20240731	093700	33919760	16850	16850	16850	16850	2
581	20240731	093600	33886060	16850	16850	16850	16850	0
582	20240731	093500	33886060	16850	16850	16850	16850	6
583	20240731	093400	33784960	16900	16900	16900	16900	0
584	20240731	093300	33784960	16900	16900	16900	16900	1
585	20240731	093200	33768060	16900	16850	16900	16850	128
586	20240731	093100	31607980	16840	16840	16840	16840	0
587	20240731	093000	31607980	16840	16840	16840	16840	45
588	20240731	092900	30850180	16840	16830	16840	16830	150
589	20240731	092800	28324680	16830	16830	16830	16830	67
590	20240731	092700	27197070	16840	16840	16840	16840	0
591	20240731	092600	27197070	16840	16840	16840	16840	17
592	20240731	092500	26910790	16840	16840	16840	16840	66
593	20240731	092400	25799350	16840	16840	16840	16840	20
594	20240731	092300	25462550	16850	16850	16850	16850	2
595	20240731	092200	25428850	16860	16850	16860	16850	100
596	20240731	092100	23743190	16840	16840	16860	16840	158
597	20240731	092000	21080440	16840	16840	16840	16830	27
598	20240731	091900	20625960	16840	16840	16840	16840	13
599	20240731	091800	20407040	16840	16840	16840	16840	88
600	20240731	091700	18925120	16840	16840	16840	16840	101
601	20240731	091600	17224280	16840	16830	16840	16830	8
602	20240731	091500	17089630	16830	16830	16830	16830	0
603	20240731	091400	17089630	16830	16830	16830	16830	0
604	20240731	091300	17089630	16830	16830	16830	16830	0
605	20240731	091200	17089630	16830	16830	16830	16830	0
606	20240731	091100	17089630	16830	16830	16830	16830	33
607	20240731	091000	16534240	16830	16830	16830	16830	1
608	20240731	090900	16517410	16820	16820	16820	16820	252
609	20240731	090800	12278770	16810	16810	16810	16810	0
610	20240731	090700	12278770	16810	16810	16810	16810	3
611	20240731	090600	12228340	16800	16800	16800	16800	0
612	20240731	090500	12228340	16800	16800	16800	16800	30
613	20240731	090400	11724340	16860	16860	16860	16860	1
614	20240731	090300	11707480	16800	16840	16840	16800	373
615	20240731	090200	5427880	16850	16840	16850	16840	146
616	20240731	090100	2968790	16850	16860	16860	16850	18
617	20240731	090000	2665340	16860	16870	16870	16860	158