KissMeData/051500/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	193100	362082850	19220	19220	19220	19220	320
3	20240731	193000	362082850	19220	19220	19220	19220	0
4	20240731	192900	362082850	19220	19220	19220	19220	0
5	20240731	192800	362082850	19220	19220	19220	19220	0
6	20240731	192700	362082850	19220	19220	19220	19220	0
7	20240731	192600	362082850	19220	19220	19220	19220	0
8	20240731	192500	362082850	19220	19220	19220	19220	0
9	20240731	192400	362082850	19220	19220	19220	19220	0
10	20240731	192300	362082850	19220	19220	19220	19220	0
11	20240731	192200	362082850	19220	19220	19220	19220	0
12	20240731	192100	362082850	19220	19220	19220	19220	0
13	20240731	192000	362082850	19220	19220	19220	19220	0
14	20240731	191900	362082850	19220	19220	19220	19220	0
15	20240731	191800	362082850	19220	19220	19220	19220	0
16	20240731	191700	362082850	19220	19220	19220	19220	0
17	20240731	191600	362082850	19220	19220	19220	19220	0
18	20240731	191500	362082850	19220	19220	19220	19220	0
19	20240731	191400	362082850	19220	19220	19220	19220	0
20	20240731	191300	362082850	19220	19220	19220	19220	0
21	20240731	191200	362082850	19220	19220	19220	19220	0
22	20240731	191100	362082850	19220	19220	19220	19220	0
23	20240731	191000	362082850	19220	19220	19220	19220	0
24	20240731	190900	362082850	19220	19220	19220	19220	0
25	20240731	190800	362082850	19220	19220	19220	19220	0
26	20240731	190700	362082850	19220	19220	19220	19220	0
27	20240731	190600	362082850	19220	19220	19220	19220	0
28	20240731	190500	362082850	19220	19220	19220	19220	0
29	20240731	190400	362082850	19220	19220	19220	19220	0
30	20240731	190300	362082850	19220	19220	19220	19220	0
31	20240731	190200	362082850	19220	19220	19220	19220	0
32	20240731	190100	362082850	19220	19220	19220	19220	320
33	20240731	190000	362082850	19220	19220	19220	19220	0
34	20240731	185900	362082850	19220	19220	19220	19220	0
35	20240731	185800	362082850	19220	19220	19220	19220	0
36	20240731	185700	362082850	19220	19220	19220	19220	0
37	20240731	185600	362082850	19220	19220	19220	19220	0
38	20240731	185500	362082850	19220	19220	19220	19220	0
39	20240731	185400	362082850	19220	19220	19220	19220	0
40	20240731	185300	362082850	19220	19220	19220	19220	0
41	20240731	185200	362082850	19220	19220	19220	19220	0
42	20240731	185100	362082850	19220	19220	19220	19220	0
43	20240731	185000	362082850	19220	19220	19220	19220	0
44	20240731	184900	362082850	19220	19220	19220	19220	0
45	20240731	184800	362082850	19220	19220	19220	19220	0
46	20240731	184700	362082850	19220	19220	19220	19220	0
47	20240731	184600	362082850	19220	19220	19220	19220	0
48	20240731	184500	362082850	19220	19220	19220	19220	0
49	20240731	184400	362082850	19220	19220	19220	19220	0
50	20240731	184300	362082850	19220	19220	19220	19220	0
51	20240731	184200	362082850	19220	19220	19220	19220	0
52	20240731	184100	362082850	19220	19220	19220	19220	0
53	20240731	184000	362082850	19220	19220	19220	19220	0
54	20240731	183900	362082850	19220	19220	19220	19220	0
55	20240731	183800	362082850	19220	19220	19220	19220	0
56	20240731	183700	362082850	19220	19220	19220	19220	0
57	20240731	183600	362082850	19220	19220	19220	19220	0
58	20240731	183500	362082850	19220	19220	19220	19220	0
59	20240731	183400	362082850	19220	19220	19220	19220	0
60	20240731	183300	362082850	19220	19220	19220	19220	0
61	20240731	183200	362082850	19220	19220	19220	19220	0
62	20240731	183100	362082850	19220	19220	19220	19220	320
63	20240731	183000	362082850	19220	19220	19220	19220	0
64	20240731	182900	362082850	19220	19220	19220	19220	0
65	20240731	182800	362082850	19220	19220	19220	19220	0
66	20240731	182700	362082850	19220	19220	19220	19220	0
67	20240731	182600	362082850	19220	19220	19220	19220	0
68	20240731	182500	362082850	19220	19220	19220	19220	0
69	20240731	182400	362082850	19220	19220	19220	19220	0
70	20240731	182300	362082850	19220	19220	19220	19220	0
71	20240731	182200	362082850	19220	19220	19220	19220	0
72	20240731	182100	362082850	19220	19220	19220	19220	0
73	20240731	182000	362082850	19220	19220	19220	19220	0
74	20240731	181900	362082850	19220	19220	19220	19220	0
75	20240731	181800	362082850	19220	19220	19220	19220	0
76	20240731	181700	362082850	19220	19220	19220	19220	0
77	20240731	181600	362082850	19220	19220	19220	19220	0
78	20240731	181500	362082850	19220	19220	19220	19220	0
79	20240731	181400	362082850	19220	19220	19220	19220	0
80	20240731	181300	362082850	19220	19220	19220	19220	0
81	20240731	181200	362082850	19220	19220	19220	19220	0
82	20240731	181100	362082850	19220	19220	19220	19220	0
83	20240731	181000	362082850	19220	19220	19220	19220	0
84	20240731	180900	362082850	19220	19220	19220	19220	0
85	20240731	180800	362082850	19220	19220	19220	19220	0
86	20240731	180700	362082850	19220	19220	19220	19220	0
87	20240731	180600	362082850	19220	19220	19220	19220	0
88	20240731	180500	362082850	19220	19220	19220	19220	0
89	20240731	180400	362082850	19220	19220	19220	19220	0
90	20240731	180300	362082850	19220	19220	19220	19220	0
91	20240731	180200	362082850	19220	19220	19220	19220	0
92	20240731	180100	362082850	19220	19220	19220	19220	320
93	20240731	180000	362082850	19220	19220	19220	19220	0
94	20240731	175900	362082850	19220	19220	19220	19220	0
95	20240731	175800	362082850	19220	19220	19220	19220	0
96	20240731	175700	362082850	19220	19220	19220	19220	0
97	20240731	175600	362082850	19220	19220	19220	19220	0
98	20240731	175500	362082850	19220	19220	19220	19220	0
99	20240731	175400	362082850	19220	19220	19220	19220	0
100	20240731	175300	362082850	19220	19220	19220	19220	0
101	20240731	175200	362082850	19220	19220	19220	19220	0
102	20240731	175100	362082850	19220	19220	19220	19220	0
103	20240731	175000	362082850	19220	19220	19220	19220	0
104	20240731	174900	362082850	19220	19220	19220	19220	0
105	20240731	174800	362082850	19220	19220	19220	19220	0
106	20240731	174700	362082850	19220	19220	19220	19220	0
107	20240731	174600	362082850	19220	19220	19220	19220	0
108	20240731	174500	362082850	19220	19220	19220	19220	0
109	20240731	174400	362082850	19220	19220	19220	19220	0
110	20240731	174300	362082850	19220	19220	19220	19220	0
111	20240731	174200	362082850	19220	19220	19220	19220	0
112	20240731	174100	362082850	19220	19220	19220	19220	0
113	20240731	174000	362082850	19220	19220	19220	19220	0
114	20240731	173900	362082850	19220	19220	19220	19220	0
115	20240731	173800	362082850	19220	19220	19220	19220	0
116	20240731	173700	362082850	19220	19220	19220	19220	0
117	20240731	173600	362082850	19220	19220	19220	19220	0
118	20240731	173500	362082850	19220	19220	19220	19220	0
119	20240731	173400	362082850	19220	19220	19220	19220	0
120	20240731	173300	362082850	19220	19220	19220	19220	0
121	20240731	173200	362082850	19220	19220	19220	19220	0
122	20240731	173100	362082850	19220	19220	19220	19220	320
123	20240731	173000	362082850	19220	19220	19220	19220	0
124	20240731	172900	362082850	19220	19220	19220	19220	0
125	20240731	172800	362082850	19220	19220	19220	19220	0
126	20240731	172700	362082850	19220	19220	19220	19220	0
127	20240731	172600	362082850	19220	19220	19220	19220	0
128	20240731	172500	362082850	19220	19220	19220	19220	0
129	20240731	172400	362082850	19220	19220	19220	19220	0
130	20240731	172300	362082850	19220	19220	19220	19220	0
131	20240731	172200	362082850	19220	19220	19220	19220	0
132	20240731	172100	362082850	19220	19220	19220	19220	0
133	20240731	172000	362082850	19220	19220	19220	19220	0
134	20240731	171900	362082850	19220	19220	19220	19220	0
135	20240731	171800	362082850	19220	19220	19220	19220	0
136	20240731	171700	362082850	19220	19220	19220	19220	0
137	20240731	171600	362082850	19220	19220	19220	19220	0
138	20240731	171500	362082850	19220	19220	19220	19220	0
139	20240731	171400	362082850	19220	19220	19220	19220	0
140	20240731	171300	362082850	19220	19220	19220	19220	0
141	20240731	171200	362082850	19220	19220	19220	19220	0
142	20240731	171100	362082850	19220	19220	19220	19220	0
143	20240731	171000	362082850	19220	19220	19220	19220	0
144	20240731	170900	362082850	19220	19220	19220	19220	0
145	20240731	170800	362082850	19220	19220	19220	19220	0
146	20240731	170700	362082850	19220	19220	19220	19220	0
147	20240731	170600	362082850	19220	19220	19220	19220	0
148	20240731	170500	362082850	19220	19220	19220	19220	0
149	20240731	170400	362082850	19220	19220	19220	19220	0
150	20240731	170300	362082850	19220	19220	19220	19220	0
151	20240731	170200	362082850	19220	19220	19220	19220	0
152	20240731	170100	362082850	19220	19220	19220	19220	320
153	20240731	170000	362082850	19220	19220	19220	19220	0
154	20240731	165900	362082850	19220	19220	19220	19220	0
155	20240731	165800	362082850	19220	19220	19220	19220	0
156	20240731	165700	362082850	19220	19220	19220	19220	0
157	20240731	165600	362082850	19220	19220	19220	19220	0
158	20240731	165500	362082850	19220	19220	19220	19220	0
159	20240731	165400	362082850	19220	19220	19220	19220	0
160	20240731	165300	362082850	19220	19220	19220	19220	0
161	20240731	165200	362082850	19220	19220	19220	19220	0
162	20240731	165100	362082850	19220	19220	19220	19220	0
163	20240731	165000	362082850	19220	19220	19220	19220	0
164	20240731	164900	362082850	19220	19220	19220	19220	0
165	20240731	164800	362082850	19220	19220	19220	19220	0
166	20240731	164700	362082850	19220	19220	19220	19220	0
167	20240731	164600	362082850	19220	19220	19220	19220	0
168	20240731	164500	362082850	19220	19220	19220	19220	0
169	20240731	164400	362082850	19220	19220	19220	19220	0
170	20240731	164300	362082850	19220	19220	19220	19220	0
171	20240731	164200	362082850	19220	19220	19220	19220	0
172	20240731	164100	362082850	19220	19220	19220	19220	0
173	20240731	164000	362082850	19220	19220	19220	19220	0
174	20240731	163900	362082850	19220	19220	19220	19220	0
175	20240731	163800	362082850	19220	19220	19220	19220	0
176	20240731	163700	362082850	19220	19220	19220	19220	0
177	20240731	163600	362082850	19220	19220	19220	19220	0
178	20240731	163500	362082850	19220	19220	19220	19220	0
179	20240731	163400	362082850	19220	19220	19220	19220	0
180	20240731	163300	362082850	19220	19220	19220	19220	0
181	20240731	163200	362082850	19220	19220	19220	19220	0
182	20240731	163100	362082850	19220	19220	19220	19220	320
183	20240731	163000	362082850	19220	19220	19220	19220	0
184	20240731	162900	362082850	19220	19220	19220	19220	0
185	20240731	162800	362082850	19220	19220	19220	19220	0
186	20240731	162700	362082850	19220	19220	19220	19220	0
187	20240731	162600	362082850	19220	19220	19220	19220	0
188	20240731	162500	362082850	19220	19220	19220	19220	0
189	20240731	162400	362082850	19220	19220	19220	19220	0
190	20240731	162300	362082850	19220	19220	19220	19220	0
191	20240731	162200	362082850	19220	19220	19220	19220	0
192	20240731	162100	362082850	19220	19220	19220	19220	0
193	20240731	162000	362082850	19220	19220	19220	19220	0
194	20240731	161900	362082850	19220	19220	19220	19220	0
195	20240731	161800	362082850	19220	19220	19220	19220	0
196	20240731	161700	362082850	19220	19220	19220	19220	0
197	20240731	161600	362082850	19220	19220	19220	19220	0
198	20240731	161500	362082850	19220	19220	19220	19220	0
199	20240731	161400	362082850	19220	19220	19220	19220	0
200	20240731	161300	362082850	19220	19220	19220	19220	0
201	20240731	161200	362082850	19220	19220	19220	19220	0
202	20240731	161100	362082850	19220	19220	19220	19220	0
203	20240731	161000	362082850	19220	19220	19220	19220	0
204	20240731	160900	362082850	19220	19220	19220	19220	0
205	20240731	160800	362082850	19220	19220	19220	19220	0
206	20240731	160700	362082850	19220	19220	19220	19220	0
207	20240731	160600	362082850	19220	19220	19220	19220	0
208	20240731	160500	362082850	19220	19220	19220	19220	0
209	20240731	160400	362082850	19220	19220	19220	19220	0
210	20240731	160300	362082850	19220	19220	19220	19220	0
211	20240731	160200	362082850	19220	19220	19220	19220	0
212	20240731	160100	362082850	19220	19220	19220	19220	320
213	20240731	160000	362082850	19220	19220	19220	19220	0
214	20240731	155900	362082850	19220	19220	19220	19220	0
215	20240731	155800	362082850	19220	19220	19220	19220	0
216	20240731	155700	362082850	19220	19220	19220	19220	0
217	20240731	155600	362082850	19220	19220	19220	19220	0
218	20240731	155500	362082850	19220	19220	19220	19220	0
219	20240731	155400	362082850	19220	19220	19220	19220	0
220	20240731	155300	362082850	19220	19220	19220	19220	0
221	20240731	155200	362082850	19220	19220	19220	19220	0
222	20240731	155100	362082850	19220	19220	19220	19220	0
223	20240731	155000	362082850	19220	19220	19220	19220	0
224	20240731	154900	362082850	19220	19220	19220	19220	0
225	20240731	154800	362082850	19220	19220	19220	19220	0
226	20240731	154700	362082850	19220	19220	19220	19220	0
227	20240731	154600	362082850	19220	19220	19220	19220	0
228	20240731	154500	362082850	19220	19220	19220	19220	0
229	20240731	154400	362082850	19220	19220	19220	19220	0
230	20240731	154300	362082850	19220	19220	19220	19220	0
231	20240731	154200	362082850	19220	19220	19220	19220	0
232	20240731	154100	362082850	19220	19220	19220	19220	0
233	20240731	154000	362082850	19220	19220	19220	19220	0
234	20240731	153900	362082850	19220	19220	19220	19220	0
235	20240731	153800	362082850	19220	19220	19220	19220	0
236	20240731	153700	362082850	19220	19220	19220	19220	0
237	20240731	153600	362082850	19220	19220	19220	19220	0
238	20240731	153500	362082850	19220	19220	19220	19220	0
239	20240731	153400	362082850	19220	19220	19220	19220	0
240	20240731	153300	362082850	19220	19220	19220	19220	0
241	20240731	153200	362082850	19220	19220	19220	19220	0
242	20240731	153100	362082850	19220	19220	19220	19220	320
243	20240731	153000	362082850	19220	19220	19220	19220	320
244	20240731	152900	355932450	19180	19180	19180	19180	0
245	20240731	152800	355932450	19180	19180	19180	19180	0
246	20240731	152700	355932450	19180	19180	19180	19180	0
247	20240731	152600	355932450	19180	19180	19180	19180	0
248	20240731	152500	355932450	19180	19180	19180	19180	0
249	20240731	152400	355932450	19180	19180	19180	19180	0
250	20240731	152300	355932450	19180	19180	19180	19180	0
251	20240731	152200	355932450	19180	19180	19180	19180	0
252	20240731	152100	355932450	19180	19180	19180	19180	0
253	20240731	152000	355932450	19180	19180	19180	19180	0
254	20240731	151900	355932450	19180	19150	19190	19150	43
255	20240731	151800	355108210	19150	19160	19170	19150	14
256	20240731	151700	354840000	19150	19160	19170	19140	121
257	20240731	151600	352520910	19140	19140	19160	19140	512
258	20240731	151500	342711240	19150	19140	19150	19140	8
259	20240731	151400	342558110	19140	19140	19140	19140	3
260	20240731	151300	342500690	19140	19140	19140	19140	22
261	20240731	151200	342079610	19140	19140	19140	19140	18
262	20240731	151100	341735090	19140	19140	19140	19140	2
263	20240731	151000	341696810	19140	19140	19140	19140	18
264	20240731	150900	341352290	19140	19140	19140	19140	16
265	20240731	150800	341046050	19140	19140	19170	19140	3
266	20240731	150700	340988600	19140	19160	19190	19140	195
267	20240731	150600	337246760	19140	19150	19160	19140	462
268	20240731	150500	328397300	19150	19140	19180	19140	1824
269	20240731	150400	293444470	19140	19150	19170	19140	5
270	20240731	150300	293348700	19150	19150	19150	19150	10
271	20240731	150200	293157200	19150	19150	19160	19150	15
272	20240731	150100	292869920	19140	19140	19140	19140	7
273	20240731	150000	292735940	19140	19150	19150	19140	50
274	20240731	145900	291778450	19150	19160	19160	19140	66
275	20240731	145800	290514130	19160	19160	19160	19160	1
276	20240731	145700	290494970	19140	19140	19140	19140	5
277	20240731	145600	290399270	19140	19140	19140	19140	8
278	20240731	145500	290246150	19140	19140	19140	19140	3
279	20240731	145400	290188730	19140	19160	19160	19140	22
280	20240731	145300	289767630	19140	19140	19140	19140	4
281	20240731	145200	289691070	19140	19140	19140	19140	29
282	20240731	145100	289136010	19140	19140	19140	19140	15
283	20240731	145000	288848910	19160	19150	19160	19150	2
284	20240731	144900	288810600	19140	19130	19140	19130	10
285	20240731	144800	288619280	19130	19160	19160	19130	7
286	20240731	144700	288485340	19170	19160	19170	19160	5
287	20240731	144600	288389500	19120	19120	19120	19120	9
288	20240731	144500	288217420	19120	19120	19120	19120	5
289	20240731	144400	288121820	19140	19140	19140	19140	1
290	20240731	144300	288102680	19130	19130	19130	19130	17
291	20240731	144200	287777470	19120	19120	19130	19120	38
292	20240731	144100	287050900	19100	19100	19100	19100	0
293	20240731	144000	287050900	19100	19100	19100	19100	3
294	20240731	143900	286993600	19100	19100	19100	19100	14
295	20240731	143800	286726200	19130	19130	19140	19130	65
296	20240731	143700	285482120	19100	19100	19100	19100	10
297	20240731	143600	285291120	19100	19110	19110	19100	22
298	20240731	143500	284870760	19130	19130	19130	19130	1
299	20240731	143400	284851630	19110	19110	19110	19110	0
300	20240731	143300	284851630	19110	19120	19190	19110	99
301	20240731	143200	282955580	19110	19110	19110	19110	26
302	20240731	143100	282458720	19100	19100	19100	19100	40
303	20240731	143000	281694720	19100	19110	19110	19100	9
304	20240731	142900	281522790	19100	19100	19100	19100	10
305	20240731	142800	281331790	19100	19100	19100	19100	0
306	20240731	142700	281331790	19100	19100	19100	19100	6
307	20240731	142600	281217190	19100	19100	19100	19100	0
308	20240731	142500	281217190	19100	19090	19100	19090	93
309	20240731	142400	279440950	19090	19080	19090	19070	16
310	20240731	142300	279135730	19070	19070	19070	19070	0
311	20240731	142200	279135730	19070	19070	19080	19070	82
312	20240731	142100	277571300	19080	19080	19080	19080	0
313	20240731	142000	277571300	19080	19080	19080	19080	2
314	20240731	141900	277533140	19070	19070	19070	19070	15
315	20240731	141800	277247090	19080	19080	19080	19080	4
316	20240731	141700	277170770	19070	19070	19070	19070	0
317	20240731	141600	277170770	19070	19070	19070	19070	6
318	20240731	141500	277056350	19070	19080	19080	19070	15
319	20240731	141400	276770240	19080	19080	19080	19080	37
320	20240731	141300	276064280	19080	19080	19080	19080	5
321	20240731	141200	275968880	19070	19070	19070	19070	9
322	20240731	141100	275797250	19070	19070	19070	19070	0
323	20240731	141000	275797250	19070	19070	19070	19070	5
324	20240731	140900	275701900	19080	19080	19090	19080	15
325	20240731	140800	275415680	19080	19080	19080	19080	33
326	20240731	140700	274786040	19080	19080	19080	19080	8
327	20240731	140600	274633400	19080	19080	19080	19080	44
328	20240731	140500	273793880	19080	19080	19080	19080	10
329	20240731	140400	273603080	19080	19080	19080	19080	40
330	20240731	140300	272839880	19070	19070	19070	19070	0
331	20240731	140200	272839880	19070	19070	19070	19070	8
332	20240731	140100	272687320	19080	19070	19080	19070	10
333	20240731	140000	272496580	19070	19070	19070	19070	1
334	20240731	135900	272477510	19070	19070	19070	19070	8
335	20240731	135800	272324950	19070	19070	19070	19070	24
336	20240731	135700	271867270	19090	19090	19090	19090	0
337	20240731	135600	271867270	19090	19090	19090	19090	0
338	20240731	135500	271867270	19090	19090	19090	19090	12
339	20240731	135400	271638190	19090	19090	19090	19090	15
340	20240731	135300	271351840	19090	19090	19090	19090	211
341	20240731	135200	267323850	19090	19090	19090	19090	14
342	20240731	135100	267056590	19090	19090	19090	19090	0
343	20240731	135000	267056590	19090	19090	19090	19090	0
344	20240731	134900	267056590	19090	19090	19100	19090	17
345	20240731	134800	266732030	19090	19090	19090	19090	1
346	20240731	134700	266712940	19090	19090	19090	19090	1
347	20240731	134600	266693850	19070	19080	19080	19070	24
348	20240731	134500	266235990	19090	19090	19090	19090	7
349	20240731	134400	266102360	19100	19100	19100	19100	100
350	20240731	134300	264192360	19070	19080	19080	19070	26
351	20240731	134200	263696330	19110	19070	19110	19070	10
352	20240731	134100	263505560	19070	19070	19070	19070	0
353	20240731	134000	263505560	19070	19070	19070	19070	6
354	20240731	133900	263391140	19070	19070	19070	19070	18
355	20240731	133800	263047880	19100	19130	19130	19070	615
356	20240731	133700	251298320	19130	19130	19130	19130	6
357	20240731	133600	251183540	19130	19130	19130	19130	0
358	20240731	133500	251183540	19130	19130	19130	19130	8
359	20240731	133400	251030500	19150	19110	19150	19110	211
360	20240731	133300	246993410	19120	19120	19120	19070	551
361	20240731	133200	236458840	19120	19070	19120	19070	38
362	20240731	133100	235732680	19070	19070	19070	19070	5
363	20240731	133000	235637330	19110	19080	19110	19080	178
364	20240731	132900	232240960	19070	19080	19080	19070	485
365	20240731	132800	222991760	19100	19070	19110	19070	17
366	20240731	132700	222667230	19070	19070	19070	19070	0
367	20240731	132600	222667230	19070	19070	19070	19070	0
368	20240731	132500	222667230	19070	19080	19080	19070	71
369	20240731	132400	221312690	19080	19080	19080	19080	16
370	20240731	132300	221007410	19080	19080	19080	19080	29
371	20240731	132200	220454090	19070	19070	19070	19070	15
372	20240731	132100	220168040	19070	19070	19070	19070	0
373	20240731	132000	220168040	19070	19070	19070	19070	0
374	20240731	131900	220168040	19070	19080	19080	19070	7
375	20240731	131800	220034530	19070	19070	19070	19070	8
376	20240731	131700	219881970	19070	19070	19070	19070	0
377	20240731	131600	219881970	19070	19070	19070	19070	6
378	20240731	131500	219767550	19070	19070	19070	19070	8
379	20240731	131400	219614990	19070	19090	19090	19070	733
380	20240731	131300	205622660	19070	19070	19070	19070	6
381	20240731	131200	205508240	19070	19070	19070	19070	8
382	20240731	131100	205355680	19070	19070	19070	19070	0
383	20240731	131000	205355680	19070	19080	19080	19070	139
384	20240731	130900	202703620	19080	19080	19080	19080	9
385	20240731	130800	202531900	19080	19080	19090	19080	10
386	20240731	130700	202341090	19080	19080	19080	19080	5
387	20240731	130600	202245690	19080	19080	19080	19080	20
388	20240731	130500	201864090	19080	19080	19080	19080	9
389	20240731	130400	201692370	19080	19080	19080	19080	6
390	20240731	130300	201577890	19070	19070	19070	19070	0
391	20240731	130200	201577890	19070	19070	19070	19070	8
392	20240731	130100	201425330	19070	19070	19070	19070	6
393	20240731	130000	201310910	19090	19090	19090	19090	1
394	20240731	125900	201291820	19070	19070	19070	19070	0
395	20240731	125800	201291820	19070	19080	19080	19070	52
396	20240731	125700	200299800	19100	19100	19100	19090	10
397	20240731	125600	200108860	19090	19090	19090	19090	1
398	20240731	125500	200089770	19090	19090	19100	19090	14
399	20240731	125400	199822500	19080	19080	19080	19080	18
400	20240731	125300	199479060	19100	19080	19100	19080	16
401	20240731	125200	199173610	19080	19080	19080	19080	6
402	20240731	125100	199059130	19080	19080	19080	19080	9
403	20240731	125000	198887410	19080	19080	19080	19080	0
404	20240731	124900	198887410	19080	19080	19080	19080	6
405	20240731	124800	198772930	19080	19080	19080	19080	25
406	20240731	124700	198295930	19080	19080	19080	19080	7
407	20240731	124600	198162370	19080	19090	19100	19080	11
408	20240731	124500	197952420	19080	19080	19080	19080	8
409	20240731	124400	197799780	19090	19090	19090	19090	5
410	20240731	124300	197704330	19090	19090	19090	19090	7
411	20240731	124200	197570700	19090	19090	19090	19090	5
412	20240731	124100	197475250	19090	19090	19090	19090	13
413	20240731	124000	197227080	19090	19090	19090	19090	6
414	20240731	123900	197112540	19090	19090	19090	19090	0
415	20240731	123800	197112540	19090	19090	19090	19090	14
416	20240731	123700	196845280	19090	19090	19090	19090	1
417	20240731	123600	196826190	19080	19080	19080	19080	0
418	20240731	123500	196826190	19080	19080	19080	19080	17
419	20240731	123400	196501830	19080	19080	19080	19080	22
420	20240731	123300	196082070	19070	19070	19070	19070	0
421	20240731	123200	196082070	19070	19070	19070	19070	10
422	20240731	123100	195891370	19070	19070	19070	19070	8
423	20240731	123000	195738810	19100	19100	19100	19100	3
424	20240731	122900	195681510	19100	19070	19100	19070	10
425	20240731	122800	195490690	19070	19070	19070	19070	8
426	20240731	122700	195338130	19080	19080	19080	19080	2
427	20240731	122600	195299970	19070	19070	19070	19070	6
428	20240731	122500	195185550	19070	19070	19070	19070	8
429	20240731	122400	195032990	19070	19070	19070	19070	19
430	20240731	122300	194670660	19080	19070	19080	19070	50
431	20240731	122200	193716720	19070	19070	19070	19070	5
432	20240731	122100	193621370	19080	19070	19080	19070	12
433	20240731	122000	193392510	19070	19070	19070	19070	5
434	20240731	121900	193297160	19070	19070	19070	19070	0
435	20240731	121800	193297160	19070	19070	19070	19070	9
436	20240731	121700	193125530	19070	19070	19070	19070	7
437	20240731	121600	192992040	19070	19070	19070	19070	6
438	20240731	121500	192877620	19090	19070	19090	19070	47
439	20240731	121400	191981310	19070	19070	19070	19070	19
440	20240731	121300	191618980	19070	19070	19070	19070	18
441	20240731	121200	191275720	19070	19070	19070	19070	0
442	20240731	121100	191275720	19070	19070	19070	19070	152
443	20240731	121000	188377080	19070	19070	19070	19070	16
444	20240731	120900	188071960	19080	19080	19080	19080	1
445	20240731	120800	188052880	19080	19080	19080	19070	16
446	20240731	120700	187747730	19070	19070	19070	19070	37
447	20240731	120600	187042140	19070	19070	19070	19070	21
448	20240731	120500	186641670	19070	19070	19070	19070	31
449	20240731	120400	186050500	19070	19070	19070	19070	18
450	20240731	120300	185707240	19060	19060	19060	19060	76
451	20240731	120200	184258680	19060	19060	19060	19060	6
452	20240731	120100	184144320	19060	19060	19080	19060	35
453	20240731	120000	183477060	19070	19070	19070	19070	0
454	20240731	115900	183477060	19070	19070	19070	19070	7
455	20240731	115800	183343570	19080	19080	19080	19080	1
456	20240731	115700	183324490	19080	19080	19080	19080	2
457	20240731	115600	183286330	19070	19080	19080	19070	6
458	20240731	115500	183171900	19070	19070	19070	19070	1
459	20240731	115400	183152830	19070	19070	19070	19070	28
460	20240731	115300	182618870	19070	19070	19070	19070	7
461	20240731	115200	182485380	19070	19070	19070	19070	6
462	20240731	115100	182370960	19070	19070	19070	19070	4
463	20240731	115000	182294680	19060	19060	19060	19060	6
464	20240731	114900	182180320	19060	19060	19060	19060	15
465	20240731	114800	181894420	19060	19080	19080	19060	31
466	20240731	114700	181303100	19080	19080	19080	19080	22
467	20240731	114600	180883340	19090	19090	19090	19090	1
468	20240731	114500	180864250	19080	19080	19080	19080	17
469	20240731	114400	180539890	19080	19060	19080	19060	69
470	20240731	114300	179223490	19060	19060	19060	19060	0
471	20240731	114200	179223490	19060	19060	19060	19060	8
472	20240731	114100	179071010	19060	19060	19060	19060	14
473	20240731	114000	178804170	19060	19060	19060	19060	2
474	20240731	113900	178766050	19050	19050	19050	19050	15
475	20240731	113800	178480300	19070	19070	19070	19070	12
476	20240731	113700	178251460	19070	19070	19070	19070	0
477	20240731	113600	178251460	19070	19070	19070	19070	6
478	20240731	113500	178137040	19080	19070	19080	19070	7
479	20240731	113400	178003540	19070	19070	19070	19070	11
480	20240731	113300	177793770	19050	19050	19050	19050	0
481	20240731	113200	177793770	19050	19050	19050	19050	6
482	20240731	113100	177679470	19060	19050	19060	19050	9
483	20240731	113000	177508010	19060	19060	19060	19060	1
484	20240731	112900	177488950	19050	19050	19050	19050	22
485	20240731	112800	177069850	19050	19050	19050	19050	9
486	20240731	112700	176898400	19050	19050	19050	19050	0
487	20240731	112600	176898400	19050	19050	19050	19050	23
488	20240731	112500	176460250	19050	19050	19050	19050	31
489	20240731	112400	175869700	19050	19050	19050	19050	27
490	20240731	112300	175355350	19050	19050	19050	19050	6
491	20240731	112200	175241050	19060	19050	19060	19050	24
492	20240731	112100	174783670	19060	19050	19060	19050	11
493	20240731	112000	174574100	19050	19050	19050	19050	6
494	20240731	111900	174459800	19050	19050	19050	19050	1
495	20240731	111800	174440750	19050	19050	19050	19050	20
496	20240731	111700	174059750	19050	19050	19050	19050	23
497	20240731	111600	173621600	19060	19060	19060	19060	1
498	20240731	111500	173602540	19050	19040	19050	19040	9
499	20240731	111400	173431100	19040	19040	19040	19040	14
500	20240731	111300	173164540	19040	19040	19040	19040	0
501	20240731	111200	173164540	19040	19040	19040	19040	2
502	20240731	111100	173126460	19040	19040	19040	19040	16
503	20240731	111000	172821820	19040	19040	19040	19040	0
504	20240731	110900	172821820	19040	19040	19040	19040	2
505	20240731	110800	172783740	19040	19050	19050	19040	23
506	20240731	110700	172345810	19050	19050	19050	19050	7
507	20240731	110600	172212460	19050	19050	19050	19050	0
508	20240731	110500	172212460	19050	19050	19050	19050	5
509	20240731	110400	172117210	19050	19050	19050	19050	8
510	20240731	110300	171964810	19050	19050	19050	19050	1
511	20240731	110200	171945760	19050	19060	19060	19050	10
512	20240731	110100	171755220	19060	19060	19060	19050	11
513	20240731	110000	171545650	19050	19040	19050	19040	19
514	20240731	105900	171183860	19050	19050	19050	19050	3
515	20240731	105800	171126710	19050	19050	19050	19050	11
516	20240731	105700	170917160	19050	19050	19050	19050	9
517	20240731	105600	170745710	19050	19000	19050	19000	323
518	20240731	105500	164594810	19050	19050	19050	19050	0
519	20240731	105400	164594810	19050	19010	19050	19000	42
520	20240731	105300	163796440	19010	19010	19010	19010	16
521	20240731	105200	163492280	19010	19010	19010	19010	16
522	20240731	105100	163188120	19010	19010	19010	19010	16
523	20240731	105000	162883960	19010	19010	19010	19010	5
524	20240731	104900	162788910	19000	19000	19000	19000	0
525	20240731	104800	162788910	19000	19040	19210	19000	2334
526	20240731	104700	118397370	19040	19040	19040	19040	9
527	20240731	104600	118226010	19040	19040	19040	19040	0
528	20240731	104500	118226010	19040	19040	19040	19040	6
529	20240731	104400	118111770	19040	19040	19040	19030	11
530	20240731	104300	117902340	19030	19030	19030	19030	16
531	20240731	104200	117597860	19030	19070	19070	19030	1271
532	20240731	104100	93383030	19070	19070	19070	19070	24
533	20240731	104000	92925350	19080	19080	19080	19080	0
534	20240731	103900	92925350	19080	19070	19080	19070	42
535	20240731	103800	92124390	19060	19060	19060	19060	0
536	20240731	103700	92124390	19060	19080	19080	19060	290
537	20240731	103600	86591550	19080	19080	19080	19080	20
538	20240731	103500	86209950	19080	19080	19080	19080	0
539	20240731	103400	86209950	19080	19090	19090	19080	25
540	20240731	103300	85732870	19090	19090	19090	19090	14
541	20240731	103200	85465610	19100	19100	19100	19100	16
542	20240731	103100	85160010	19100	19090	19100	19090	28
543	20240731	103000	84625290	19090	19090	19090	19090	5
544	20240731	102900	84529840	19090	19090	19090	19090	2
545	20240731	102800	84491660	19080	19080	19080	19080	0
546	20240731	102700	84491660	19080	19080	19080	19080	14
547	20240731	102600	84224540	19080	19080	19080	19080	0
548	20240731	102500	84224540	19080	19080	19080	19080	1
549	20240731	102400	84205460	19080	19080	19080	19080	34
550	20240731	102300	83556740	19080	19080	19080	19080	1
551	20240731	102200	83537660	19080	19080	19080	19080	0
552	20240731	102100	83537660	19080	19080	19080	19080	0
553	20240731	102000	83537660	19080	19080	19080	19080	0
554	20240731	101900	83537660	19080	19080	19080	19080	1
555	20240731	101800	83518580	19080	19080	19080	19080	0
556	20240731	101700	83518580	19080	19080	19080	19080	0
557	20240731	101600	83518580	19080	19080	19080	19080	0
558	20240731	101500	83518580	19080	19080	19080	19080	0
559	20240731	101400	83518580	19080	19080	19080	19080	1
560	20240731	101300	83499500	19050	19050	19050	19050	0
561	20240731	101200	83499500	19050	19060	19060	19050	300
562	20240731	101100	77784160	19080	19120	19120	19050	1082
563	20240731	101000	57159800	19120	19120	19120	19120	0
564	20240731	100900	57159800	19120	19120	19120	19120	0
565	20240731	100800	57159800	19120	19120	19120	19120	0
566	20240731	100700	57159800	19120	19120	19120	19120	68
567	20240731	100600	55859640	19160	19160	19160	19160	1
568	20240731	100500	55840480	19140	19140	19150	19140	113
569	20240731	100400	53677110	19140	19140	19140	19140	6
570	20240731	100300	53562270	19140	19140	19140	19140	0
571	20240731	100200	53562270	19140	19140	19140	19140	0
572	20240731	100100	53562270	19140	19140	19140	19140	10
573	20240731	100000	53370870	19150	19150	19150	19150	11
574	20240731	095900	53160220	19120	19120	19120	19120	0
575	20240731	095800	53160220	19120	19100	19120	19100	165
576	20240731	095700	50007980	19100	19100	19100	19100	1
577	20240731	095600	49988880	19100	19100	19100	19100	1
578	20240731	095500	49969780	19090	19090	19090	19090	0
579	20240731	095400	49969780	19090	19090	19090	19090	24
580	20240731	095300	49511620	19090	19090	19090	19090	29
581	20240731	095200	48958010	19090	19090	19090	19090	0
582	20240731	095100	48958010	19090	19100	19100	19090	20
583	20240731	095000	48576170	19100	19100	19100	19100	6
584	20240731	094900	48461570	19090	19090	19090	19090	0
585	20240731	094800	48461570	19090	19090	19090	19090	0
586	20240731	094700	48461570	19090	19090	19090	19090	0
587	20240731	094600	48461570	19090	19090	19090	19090	0
588	20240731	094500	48461570	19090	19090	19090	19090	1
589	20240731	094400	48442480	19090	19090	19090	19090	0
590	20240731	094300	48442480	19090	19090	19090	19090	0
591	20240731	094200	48442480	19090	19090	19090	19090	0
592	20240731	094100	48442480	19090	19090	19090	19090	1
593	20240731	094000	48423390	19090	19080	19100	19080	263
594	20240731	093900	43400140	19080	19080	19080	19080	2
595	20240731	093800	43361980	19060	19060	19060	19060	17
596	20240731	093700	43037960	19070	19070	19070	19040	6
597	20240731	093600	42923570	19040	19040	19040	19040	0
598	20240731	093500	42923570	19040	19070	19070	19040	24
599	20240731	093400	42466580	19060	19080	19080	19040	220
600	20240731	093300	38269650	19050	19090	19090	19050	218
601	20240731	093200	34108330	19060	19100	19100	19060	238
602	20240731	093100	29567270	19100	19140	19140	19100	404
603	20240731	093000	21841620	19140	19140	19140	19140	5
604	20240731	092900	21745920	19140	19140	19140	19140	100
605	20240731	092800	19831920	19140	19140	19140	19140	0
606	20240731	092700	19831920	19140	19140	19140	19140	280
607	20240731	092600	14472720	19240	19240	19240	19240	0
608	20240731	092500	14472720	19240	19240	19240	19240	1
609	20240731	092400	14453480	19250	19250	19250	19250	0
610	20240731	092300	14453480	19250	19220	19250	19220	500
611	20240731	092200	4839970	19130	19130	19130	19130	3
612	20240731	092100	4782580	19130	19130	19130	19130	46
613	20240731	092000	3902600	19130	19130	19130	19130	1
614	20240731	091900	3883470	19130	19130	19130	19130	0
615	20240731	091800	3883470	19130	19130	19130	19130	4
616	20240731	091700	3806950	19130	19130	19130	19130	18
617	20240731	091600	3462610	19130	19130	19130	19130	10
618	20240731	091500	3271310	19120	19120	19120	19120	0
619	20240731	091400	3271310	19120	19120	19120	19120	7
620	20240731	091300	3137470	19210	19210	19210	19210	1
621	20240731	091200	3118260	19120	19120	19120	19120	0
622	20240731	091100	3118260	19120	19120	19120	19120	0
623	20240731	091000	3118260	19120	19120	19120	19120	0
624	20240731	090900	3118260	19120	19170	19170	19120	8
625	20240731	090800	2965000	19170	19170	19170	19170	3
626	20240731	090700	2907490	19170	19170	19170	19170	1
627	20240731	090600	2888320	19070	19070	19070	19070	0
628	20240731	090500	2888320	19070	19070	19070	19070	0
629	20240731	090400	2888320	19070	19110	19110	19070	121
630	20240731	090300	577350	19100	19100	19100	19100	0
631	20240731	090200	577350	19100	19100	19100	19100	0
632	20240731	090100	577350	19100	19250	19250	19100	21
633	20240731	090000	173250	19250	19250	19250	19250	9