KissMeData/078520/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	194900	1346235020	8650	8650	8650	8650	3103
3	20240731	194800	1346235020	8650	8650	8650	8650	0
4	20240731	194700	1346235020	8650	8650	8650	8650	0
5	20240731	194600	1346235020	8650	8650	8650	8650	0
6	20240731	194500	1346235020	8650	8650	8650	8650	0
7	20240731	194400	1346235020	8650	8650	8650	8650	0
8	20240731	194300	1346235020	8650	8650	8650	8650	0
9	20240731	194200	1346235020	8650	8650	8650	8650	0
10	20240731	194100	1346235020	8650	8650	8650	8650	0
11	20240731	194000	1346235020	8650	8650	8650	8650	0
12	20240731	193900	1346235020	8650	8650	8650	8650	0
13	20240731	193800	1346235020	8650	8650	8650	8650	0
14	20240731	193700	1346235020	8650	8650	8650	8650	0
15	20240731	193600	1346235020	8650	8650	8650	8650	0
16	20240731	193500	1346235020	8650	8650	8650	8650	0
17	20240731	193400	1346235020	8650	8650	8650	8650	0
18	20240731	193300	1346235020	8650	8650	8650	8650	0
19	20240731	193200	1346235020	8650	8650	8650	8650	0
20	20240731	193100	1346235020	8650	8650	8650	8650	0
21	20240731	193000	1346235020	8650	8650	8650	8650	0
22	20240731	192900	1346235020	8650	8650	8650	8650	0
23	20240731	192800	1346235020	8650	8650	8650	8650	0
24	20240731	192700	1346235020	8650	8650	8650	8650	0
25	20240731	192600	1346235020	8650	8650	8650	8650	0
26	20240731	192500	1346235020	8650	8650	8650	8650	0
27	20240731	192400	1346235020	8650	8650	8650	8650	0
28	20240731	192300	1346235020	8650	8650	8650	8650	0
29	20240731	192200	1346235020	8650	8650	8650	8650	0
30	20240731	192100	1346235020	8650	8650	8650	8650	0
31	20240731	192000	1346235020	8650	8650	8650	8650	0
32	20240731	191900	1346235020	8650	8650	8650	8650	3103
33	20240731	191800	1346235020	8650	8650	8650	8650	0
34	20240731	191700	1346235020	8650	8650	8650	8650	0
35	20240731	191600	1346235020	8650	8650	8650	8650	0
36	20240731	191500	1346235020	8650	8650	8650	8650	0
37	20240731	191400	1346235020	8650	8650	8650	8650	0
38	20240731	191300	1346235020	8650	8650	8650	8650	0
39	20240731	191200	1346235020	8650	8650	8650	8650	0
40	20240731	191100	1346235020	8650	8650	8650	8650	0
41	20240731	191000	1346235020	8650	8650	8650	8650	0
42	20240731	190900	1346235020	8650	8650	8650	8650	0
43	20240731	190800	1346235020	8650	8650	8650	8650	0
44	20240731	190700	1346235020	8650	8650	8650	8650	0
45	20240731	190600	1346235020	8650	8650	8650	8650	0
46	20240731	190500	1346235020	8650	8650	8650	8650	0
47	20240731	190400	1346235020	8650	8650	8650	8650	0
48	20240731	190300	1346235020	8650	8650	8650	8650	0
49	20240731	190200	1346235020	8650	8650	8650	8650	0
50	20240731	190100	1346235020	8650	8650	8650	8650	0
51	20240731	190000	1346235020	8650	8650	8650	8650	0
52	20240731	185900	1346235020	8650	8650	8650	8650	0
53	20240731	185800	1346235020	8650	8650	8650	8650	0
54	20240731	185700	1346235020	8650	8650	8650	8650	0
55	20240731	185600	1346235020	8650	8650	8650	8650	0
56	20240731	185500	1346235020	8650	8650	8650	8650	0
57	20240731	185400	1346235020	8650	8650	8650	8650	0
58	20240731	185300	1346235020	8650	8650	8650	8650	0
59	20240731	185200	1346235020	8650	8650	8650	8650	0
60	20240731	185100	1346235020	8650	8650	8650	8650	0
61	20240731	185000	1346235020	8650	8650	8650	8650	0
62	20240731	184900	1346235020	8650	8650	8650	8650	3103
63	20240731	184800	1346235020	8650	8650	8650	8650	0
64	20240731	184700	1346235020	8650	8650	8650	8650	0
65	20240731	184600	1346235020	8650	8650	8650	8650	0
66	20240731	184500	1346235020	8650	8650	8650	8650	0
67	20240731	184400	1346235020	8650	8650	8650	8650	0
68	20240731	184300	1346235020	8650	8650	8650	8650	0
69	20240731	184200	1346235020	8650	8650	8650	8650	0
70	20240731	184100	1346235020	8650	8650	8650	8650	0
71	20240731	184000	1346235020	8650	8650	8650	8650	0
72	20240731	183900	1346235020	8650	8650	8650	8650	0
73	20240731	183800	1346235020	8650	8650	8650	8650	0
74	20240731	183700	1346235020	8650	8650	8650	8650	0
75	20240731	183600	1346235020	8650	8650	8650	8650	0
76	20240731	183500	1346235020	8650	8650	8650	8650	0
77	20240731	183400	1346235020	8650	8650	8650	8650	0
78	20240731	183300	1346235020	8650	8650	8650	8650	0
79	20240731	183200	1346235020	8650	8650	8650	8650	0
80	20240731	183100	1346235020	8650	8650	8650	8650	0
81	20240731	183000	1346235020	8650	8650	8650	8650	0
82	20240731	182900	1346235020	8650	8650	8650	8650	0
83	20240731	182800	1346235020	8650	8650	8650	8650	0
84	20240731	182700	1346235020	8650	8650	8650	8650	0
85	20240731	182600	1346235020	8650	8650	8650	8650	0
86	20240731	182500	1346235020	8650	8650	8650	8650	0
87	20240731	182400	1346235020	8650	8650	8650	8650	0
88	20240731	182300	1346235020	8650	8650	8650	8650	0
89	20240731	182200	1346235020	8650	8650	8650	8650	0
90	20240731	182100	1346235020	8650	8650	8650	8650	0
91	20240731	182000	1346235020	8650	8650	8650	8650	0
92	20240731	181900	1346235020	8650	8650	8650	8650	3103
93	20240731	181800	1346235020	8650	8650	8650	8650	0
94	20240731	181700	1346235020	8650	8650	8650	8650	0
95	20240731	181600	1346235020	8650	8650	8650	8650	0
96	20240731	181500	1346235020	8650	8650	8650	8650	0
97	20240731	181400	1346235020	8650	8650	8650	8650	0
98	20240731	181300	1346235020	8650	8650	8650	8650	0
99	20240731	181200	1346235020	8650	8650	8650	8650	0
100	20240731	181100	1346235020	8650	8650	8650	8650	0
101	20240731	181000	1346235020	8650	8650	8650	8650	0
102	20240731	180900	1346235020	8650	8650	8650	8650	0
103	20240731	180800	1346235020	8650	8650	8650	8650	0
104	20240731	180700	1346235020	8650	8650	8650	8650	0
105	20240731	180600	1346235020	8650	8650	8650	8650	0
106	20240731	180500	1346235020	8650	8650	8650	8650	0
107	20240731	180400	1346235020	8650	8650	8650	8650	0
108	20240731	180300	1346235020	8650	8650	8650	8650	0
109	20240731	180200	1346235020	8650	8650	8650	8650	0
110	20240731	180100	1346235020	8650	8650	8650	8650	0
111	20240731	180000	1346235020	8650	8650	8650	8650	0
112	20240731	175900	1346235020	8650	8650	8650	8650	0
113	20240731	175800	1346235020	8650	8650	8650	8650	0
114	20240731	175700	1346235020	8650	8650	8650	8650	0
115	20240731	175600	1346235020	8650	8650	8650	8650	0
116	20240731	175500	1346235020	8650	8650	8650	8650	0
117	20240731	175400	1346235020	8650	8650	8650	8650	0
118	20240731	175300	1346235020	8650	8650	8650	8650	0
119	20240731	175200	1346235020	8650	8650	8650	8650	0
120	20240731	175100	1346235020	8650	8650	8650	8650	0
121	20240731	175000	1346235020	8650	8650	8650	8650	0
122	20240731	174900	1346235020	8650	8650	8650	8650	3103
123	20240731	174800	1346235020	8650	8650	8650	8650	0
124	20240731	174700	1346235020	8650	8650	8650	8650	0
125	20240731	174600	1346235020	8650	8650	8650	8650	0
126	20240731	174500	1346235020	8650	8650	8650	8650	0
127	20240731	174400	1346235020	8650	8650	8650	8650	0
128	20240731	174300	1346235020	8650	8650	8650	8650	0
129	20240731	174200	1346235020	8650	8650	8650	8650	0
130	20240731	174100	1346235020	8650	8650	8650	8650	0
131	20240731	174000	1346235020	8650	8650	8650	8650	0
132	20240731	173900	1346235020	8650	8650	8650	8650	0
133	20240731	173800	1346235020	8650	8650	8650	8650	0
134	20240731	173700	1346235020	8650	8650	8650	8650	0
135	20240731	173600	1346235020	8650	8650	8650	8650	0
136	20240731	173500	1346235020	8650	8650	8650	8650	0
137	20240731	173400	1346235020	8650	8650	8650	8650	0
138	20240731	173300	1346235020	8650	8650	8650	8650	0
139	20240731	173200	1346235020	8650	8650	8650	8650	0
140	20240731	173100	1346235020	8650	8650	8650	8650	0
141	20240731	173000	1346235020	8650	8650	8650	8650	0
142	20240731	172900	1346235020	8650	8650	8650	8650	0
143	20240731	172800	1346235020	8650	8650	8650	8650	0
144	20240731	172700	1346235020	8650	8650	8650	8650	0
145	20240731	172600	1346235020	8650	8650	8650	8650	0
146	20240731	172500	1346235020	8650	8650	8650	8650	0
147	20240731	172400	1346235020	8650	8650	8650	8650	0
148	20240731	172300	1346235020	8650	8650	8650	8650	0
149	20240731	172200	1346235020	8650	8650	8650	8650	0
150	20240731	172100	1346235020	8650	8650	8650	8650	0
151	20240731	172000	1346235020	8650	8650	8650	8650	0
152	20240731	171900	1346235020	8650	8650	8650	8650	3103
153	20240731	171800	1346235020	8650	8650	8650	8650	0
154	20240731	171700	1346235020	8650	8650	8650	8650	0
155	20240731	171600	1346235020	8650	8650	8650	8650	0
156	20240731	171500	1346235020	8650	8650	8650	8650	0
157	20240731	171400	1346235020	8650	8650	8650	8650	0
158	20240731	171300	1346235020	8650	8650	8650	8650	0
159	20240731	171200	1346235020	8650	8650	8650	8650	0
160	20240731	171100	1346235020	8650	8650	8650	8650	0
161	20240731	171000	1346235020	8650	8650	8650	8650	0
162	20240731	170900	1346235020	8650	8650	8650	8650	0
163	20240731	170800	1346235020	8650	8650	8650	8650	0
164	20240731	170700	1346235020	8650	8650	8650	8650	0
165	20240731	170600	1346235020	8650	8650	8650	8650	0
166	20240731	170500	1346235020	8650	8650	8650	8650	0
167	20240731	170400	1346235020	8650	8650	8650	8650	0
168	20240731	170300	1346235020	8650	8650	8650	8650	0
169	20240731	170200	1346235020	8650	8650	8650	8650	0
170	20240731	170100	1346235020	8650	8650	8650	8650	0
171	20240731	170000	1346235020	8650	8650	8650	8650	0
172	20240731	165900	1346235020	8650	8650	8650	8650	0
173	20240731	165800	1346235020	8650	8650	8650	8650	0
174	20240731	165700	1346235020	8650	8650	8650	8650	0
175	20240731	165600	1346235020	8650	8650	8650	8650	0
176	20240731	165500	1346235020	8650	8650	8650	8650	0
177	20240731	165400	1346235020	8650	8650	8650	8650	0
178	20240731	165300	1346235020	8650	8650	8650	8650	0
179	20240731	165200	1346235020	8650	8650	8650	8650	0
180	20240731	165100	1346235020	8650	8650	8650	8650	0
181	20240731	165000	1346235020	8650	8650	8650	8650	0
182	20240731	164900	1346235020	8650	8650	8650	8650	3103
183	20240731	164800	1346235020	8650	8650	8650	8650	0
184	20240731	164700	1346235020	8650	8650	8650	8650	0
185	20240731	164600	1346235020	8650	8650	8650	8650	0
186	20240731	164500	1346235020	8650	8650	8650	8650	0
187	20240731	164400	1346235020	8650	8650	8650	8650	0
188	20240731	164300	1346235020	8650	8650	8650	8650	0
189	20240731	164200	1346235020	8650	8650	8650	8650	0
190	20240731	164100	1346235020	8650	8650	8650	8650	0
191	20240731	164000	1346235020	8650	8650	8650	8650	0
192	20240731	163900	1346235020	8650	8650	8650	8650	0
193	20240731	163800	1346235020	8650	8650	8650	8650	0
194	20240731	163700	1346235020	8650	8650	8650	8650	0
195	20240731	163600	1346235020	8650	8650	8650	8650	0
196	20240731	163500	1346235020	8650	8650	8650	8650	0
197	20240731	163400	1346235020	8650	8650	8650	8650	0
198	20240731	163300	1346235020	8650	8650	8650	8650	0
199	20240731	163200	1346235020	8650	8650	8650	8650	0
200	20240731	163100	1346235020	8650	8650	8650	8650	0
201	20240731	163000	1346235020	8650	8650	8650	8650	0
202	20240731	162900	1346235020	8650	8650	8650	8650	0
203	20240731	162800	1346235020	8650	8650	8650	8650	0
204	20240731	162700	1346235020	8650	8650	8650	8650	0
205	20240731	162600	1346235020	8650	8650	8650	8650	0
206	20240731	162500	1346235020	8650	8650	8650	8650	0
207	20240731	162400	1346235020	8650	8650	8650	8650	0
208	20240731	162300	1346235020	8650	8650	8650	8650	0
209	20240731	162200	1346235020	8650	8650	8650	8650	0
210	20240731	162100	1346235020	8650	8650	8650	8650	0
211	20240731	162000	1346235020	8650	8650	8650	8650	0
212	20240731	161900	1346235020	8650	8650	8650	8650	3103
213	20240731	161800	1346235020	8650	8650	8650	8650	0
214	20240731	161700	1346235020	8650	8650	8650	8650	0
215	20240731	161600	1346235020	8650	8650	8650	8650	0
216	20240731	161500	1346235020	8650	8650	8650	8650	0
217	20240731	161400	1346235020	8650	8650	8650	8650	0
218	20240731	161300	1346235020	8650	8650	8650	8650	0
219	20240731	161200	1346235020	8650	8650	8650	8650	0
220	20240731	161100	1346235020	8650	8650	8650	8650	0
221	20240731	161000	1346235020	8650	8650	8650	8650	0
222	20240731	160900	1346235020	8650	8650	8650	8650	0
223	20240731	160800	1346235020	8650	8650	8650	8650	0
224	20240731	160700	1346235020	8650	8650	8650	8650	0
225	20240731	160600	1346235020	8650	8650	8650	8650	0
226	20240731	160500	1346235020	8650	8650	8650	8650	0
227	20240731	160400	1346235020	8650	8650	8650	8650	0
228	20240731	160300	1346235020	8650	8650	8650	8650	0
229	20240731	160200	1346235020	8650	8650	8650	8650	0
230	20240731	160100	1346235020	8650	8650	8650	8650	0
231	20240731	160000	1346235020	8650	8650	8650	8650	0
232	20240731	155900	1346235020	8650	8650	8650	8650	0
233	20240731	155800	1346235020	8650	8650	8650	8650	0
234	20240731	155700	1346235020	8650	8650	8650	8650	0
235	20240731	155600	1346235020	8650	8650	8650	8650	0
236	20240731	155500	1346235020	8650	8650	8650	8650	0
237	20240731	155400	1346235020	8650	8650	8650	8650	0
238	20240731	155300	1346235020	8650	8650	8650	8650	0
239	20240731	155200	1346235020	8650	8650	8650	8650	0
240	20240731	155100	1346235020	8650	8650	8650	8650	0
241	20240731	155000	1346235020	8650	8650	8650	8650	0
242	20240731	154900	1346235020	8650	8650	8650	8650	3103
243	20240731	154800	1346235020	8650	8650	8650	8650	0
244	20240731	154700	1346235020	8650	8650	8650	8650	0
245	20240731	154600	1346235020	8650	8650	8650	8650	0
246	20240731	154500	1346235020	8650	8650	8650	8650	0
247	20240731	154400	1346235020	8650	8650	8650	8650	0
248	20240731	154300	1346235020	8650	8650	8650	8650	0
249	20240731	154200	1346235020	8650	8650	8650	8650	0
250	20240731	154100	1346235020	8650	8650	8650	8650	0
251	20240731	154000	1346235020	8650	8650	8650	8650	0
252	20240731	153900	1346235020	8650	8650	8650	8650	0
253	20240731	153800	1346235020	8650	8650	8650	8650	0
254	20240731	153700	1346235020	8650	8650	8650	8650	0
255	20240731	153600	1346235020	8650	8650	8650	8650	0
256	20240731	153500	1346235020	8650	8650	8650	8650	0
257	20240731	153400	1346235020	8650	8650	8650	8650	0
258	20240731	153300	1346235020	8650	8650	8650	8650	0
259	20240731	153200	1346235020	8650	8650	8650	8650	0
260	20240731	153100	1346235020	8650	8650	8650	8650	0
261	20240731	153000	1346235020	8650	8650	8650	8650	3103
262	20240731	152900	1319394070	8650	8650	8650	8650	0
263	20240731	152800	1319394070	8650	8650	8650	8650	0
264	20240731	152700	1319394070	8650	8650	8650	8650	0
265	20240731	152600	1319394070	8650	8650	8650	8650	0
266	20240731	152500	1319394070	8650	8650	8650	8650	0
267	20240731	152400	1319394070	8650	8650	8650	8650	0
268	20240731	152300	1319394070	8650	8650	8650	8650	0
269	20240731	152200	1319394070	8650	8650	8650	8650	0
270	20240731	152100	1319394070	8650	8650	8650	8650	0
271	20240731	152000	1319394070	8650	8650	8650	8650	0
272	20240731	151900	1319394070	8650	8660	8660	8650	341
273	20240731	151800	1316443670	8660	8670	8670	8660	44
274	20240731	151700	1316062540	8670	8670	8670	8670	194
275	20240731	151600	1314380560	8660	8670	8670	8660	152
276	20240731	151500	1313063320	8670	8670	8670	8670	124
277	20240731	151400	1311988240	8670	8660	8670	8660	449
278	20240731	151300	1308098860	8660	8660	8660	8660	91
279	20240731	151200	1307310800	8660	8660	8660	8640	268
280	20240731	151100	1304992900	8650	8670	8670	8650	603
281	20240731	151000	1299773160	8670	8670	8670	8660	91
282	20240731	150900	1298984200	8670	8680	8680	8670	243
283	20240731	150800	1296877250	8680	8680	8680	8680	99
284	20240731	150700	1296017930	8680	8670	8680	8670	95
285	20240731	150600	1295194070	8670	8660	8680	8660	451
286	20240731	150500	1291286250	8670	8690	8690	8670	88
287	20240731	150400	1290522470	8670	8680	8680	8670	651
288	20240731	150300	1284874720	8690	8700	8700	8690	136
289	20240731	150200	1283692440	8700	8700	8700	8690	187
290	20240731	150100	1282066510	8700	8700	8700	8690	101
291	20240731	150000	1281187850	8700	8700	8700	8690	165
292	20240731	145900	1279752380	8700	8700	8700	8690	495
293	20240731	145800	1275449080	8700	8700	8700	8700	109
294	20240731	145700	1274500780	8700	8700	8700	8700	116
295	20240731	145600	1273491580	8690	8690	8700	8690	174
296	20240731	145500	1271978550	8690	8680	8690	8680	147
297	20240731	145400	1270701380	8680	8680	8680	8680	190
298	20240731	145300	1269052180	8680	8680	8680	8680	112
299	20240731	145200	1268080020	8680	8670	8680	8670	93
300	20240731	145100	1267272890	8670	8670	8680	8670	140
301	20240731	145000	1266058340	8680	8680	8680	8670	191
302	20240731	144900	1264401460	8680	8670	8680	8670	78
303	20240731	144800	1263725150	8670	8660	8670	8650	412
304	20240731	144700	1260157490	8670	8670	8670	8660	147
305	20240731	144600	1258883500	8670	8670	8670	8670	128
306	20240731	144500	1257773740	8670	8680	8680	8670	372
307	20240731	144400	1254547460	8680	8680	8680	8680	202
308	20240731	144300	1252794100	8670	8670	8670	8670	23
309	20240731	144200	1252594690	8670	8670	8670	8670	89
310	20240731	144100	1251823060	8670	8670	8670	8670	124
311	20240731	144000	1250747980	8670	8670	8670	8670	70
312	20240731	143900	1250141080	8670	8670	8670	8670	160
313	20240731	143800	1248753880	8660	8660	8670	8660	135
314	20240731	143700	1247584630	8660	8660	8660	8660	244
315	20240731	143600	1245471590	8660	8660	8660	8660	103
316	20240731	143500	1244579610	8660	8660	8660	8650	447
317	20240731	143400	1240708610	8660	8660	8660	8660	238
318	20240731	143300	1238647530	8660	8660	8660	8660	73
319	20240731	143200	1238015350	8660	8660	8660	8660	163
320	20240731	143100	1236603770	8660	8660	8660	8660	94
321	20240731	143000	1235789730	8660	8650	8660	8650	224
322	20240731	142900	1233851440	8660	8660	8660	8660	86
323	20240731	142800	1233106680	8660	8660	8660	8660	100
324	20240731	142700	1232240680	8660	8660	8660	8660	68
325	20240731	142600	1231651800	8660	8650	8660	8650	292
326	20240731	142500	1229125140	8650	8650	8650	8650	151
327	20240731	142400	1227818990	8650	8650	8650	8650	73
328	20240731	142300	1227187540	8650	8650	8660	8650	601
329	20240731	142200	1221988850	8660	8650	8660	8650	180
330	20240731	142100	1220431010	8650	8640	8650	8640	38
331	20240731	142000	1220102650	8640	8640	8640	8640	86
332	20240731	141900	1219359610	8660	8650	8660	8640	162
333	20240731	141800	1217957970	8650	8660	8660	8650	155
334	20240731	141700	1216616360	8660	8660	8660	8660	92
335	20240731	141600	1215819640	8660	8660	8660	8620	592
336	20240731	141500	1210713120	8660	8660	8660	8660	92
337	20240731	141400	1209916400	8660	8660	8660	8660	68
338	20240731	141300	1209327520	8660	8660	8660	8660	88
339	20240731	141200	1208565440	8630	8660	8660	8630	107
340	20240731	141100	1207639480	8660	8660	8660	8660	69
341	20240731	141000	1207041940	8660	8660	8660	8630	286
342	20240731	140900	1204571180	8660	8660	8660	8640	89
343	20240731	140800	1203800460	8650	8650	8650	8650	456
344	20240731	140700	1199856060	8660	8660	8660	8620	89
345	20240731	140600	1199085360	8670	8670	8670	8670	82
346	20240731	140500	1198374420	8670	8670	8670	8620	119
347	20240731	140400	1197344290	8670	8670	8670	8620	460
348	20240731	140300	1193367030	8670	8670	8670	8670	83
349	20240731	140200	1192647420	8670	8670	8670	8670	87
350	20240731	140100	1191893130	8670	8670	8670	8670	71
351	20240731	140000	1191277560	8670	8670	8670	8650	408
352	20240731	135900	1187746460	8670	8670	8670	8670	90
353	20240731	135800	1186966160	8670	8670	8670	8670	98
354	20240731	135700	1186116500	8670	8680	8680	8670	156
355	20240731	135600	1184763300	8680	8670	8680	8670	393
356	20240731	135500	1181354060	8680	8680	8680	8680	168
357	20240731	135400	1179895820	8680	8680	8680	8680	86
358	20240731	135300	1179149340	8650	8680	8680	8650	116
359	20240731	135200	1178142520	8670	8640	8680	8640	74
360	20240731	135100	1177500280	8680	8680	8680	8680	87
361	20240731	135000	1176745120	8630	8670	8680	8630	92
362	20240731	134900	1175947740	8670	8670	8670	8670	72
363	20240731	134800	1175323500	8670	8670	8670	8660	95
364	20240731	134700	1174499950	8670	8670	8670	8670	84
365	20240731	134600	1173771670	8670	8670	8670	8670	86
366	20240731	134500	1173026050	8630	8680	8680	8630	195
367	20240731	134400	1171339800	8680	8630	8680	8630	146
368	20240731	134300	1170075420	8690	8650	8690	8640	630
369	20240731	134200	1164626600	8690	8690	8690	8690	80
370	20240731	134100	1163931400	8690	8660	8690	8660	89
371	20240731	134000	1163158020	8700	8700	8700	8700	87
372	20240731	133900	1162401120	8700	8700	8700	8700	68
373	20240731	133800	1161809520	8680	8680	8680	8680	89
374	20240731	133700	1161037000	8680	8650	8680	8650	3902
375	20240731	133600	1127245380	8650	8650	8650	8650	121
376	20240731	133500	1126198730	8650	8650	8650	8650	99
377	20240731	133400	1125342380	8660	8660	8660	8660	81
378	20240731	133300	1124640920	8600	8660	8660	8600	1215
379	20240731	133200	1114173830	8660	8660	8660	8630	136
380	20240731	133100	1112996970	8650	8660	8660	8650	103
381	20240731	133000	1112105190	8660	8660	8660	8630	369
382	20240731	132900	1108916640	8660	8660	8660	8660	69
383	20240731	132800	1108319100	8660	8660	8660	8660	85
384	20240731	132700	1107583000	8660	8660	8660	8660	88
385	20240731	132600	1106820920	8650	8650	8660	8650	137
386	20240731	132500	1105635190	8650	8650	8650	8650	86
387	20240731	132400	1104891290	8650	8650	8650	8650	89
388	20240731	132300	1104121440	8610	8650	8650	8610	169
389	20240731	132200	1102662650	8650	8640	8650	8640	186
390	20240731	132100	1101055470	8650	8650	8650	8650	83
391	20240731	132000	1100337520	8650	8650	8650	8620	1133
392	20240731	131900	1090565930	8660	8670	8670	8660	90
393	20240731	131800	1089786470	8680	8680	8680	8680	83
394	20240731	131700	1089066030	8680	8700	8700	8630	193
395	20240731	131600	1087395560	8700	8700	8700	8700	155
396	20240731	131500	1086047060	8650	8700	8710	8650	151
397	20240731	131400	1084736610	8710	8710	8710	8710	86
398	20240731	131300	1083987550	8710	8710	8710	8710	72
399	20240731	131200	1083360430	8660	8670	8720	8660	102
400	20240731	131100	1082471790	8670	8720	8720	8670	242
401	20240731	131000	1080369300	8720	8720	8720	8720	69
402	20240731	130900	1079767620	8670	8730	8730	8660	286
403	20240731	130800	1077283840	8730	8730	8730	8730	287
404	20240731	130700	1074778330	8740	8660	8740	8660	5185
405	20240731	130600	1029533680	8700	8700	8700	8700	88
406	20240731	130500	1028768080	8700	8700	8700	8700	82
407	20240731	130400	1028054680	8700	8690	8700	8690	73
408	20240731	130300	1027420270	8690	8670	8690	8670	346
409	20240731	130200	1024418730	8670	8670	8670	8620	84
410	20240731	130100	1023690500	8670	8640	8670	8640	2083
411	20240731	130000	1005671230	8640	8620	8640	8620	644
412	20240731	125900	1000116870	8620	8620	8620	8620	85
413	20240731	125800	999384170	8620	8640	8650	8620	180
414	20240731	125700	997832000	8640	8640	8640	8640	68
415	20240731	125600	997244480	8640	8630	8640	8630	93
416	20240731	125500	996441000	8630	8630	8630	8620	280
417	20240731	125400	994025410	8600	8600	8600	8600	0
418	20240731	125300	994025410	8600	8600	8600	8600	2
419	20240731	125200	994008210	8610	8610	8610	8610	7
420	20240731	125100	993947940	8630	8630	8630	8630	0
421	20240731	125000	993947940	8630	8630	8630	8630	0
422	20240731	124900	993947940	8630	8630	8630	8630	0
423	20240731	124800	993947940	8630	8600	8630	8600	3
424	20240731	124700	993922080	8630	8630	8630	8630	0
425	20240731	124600	993922080	8630	8630	8630	8630	0
426	20240731	124500	993922080	8630	8630	8630	8630	4
427	20240731	124400	993887560	8630	8630	8630	8630	1
428	20240731	124300	993878930	8590	8590	8590	8590	1
429	20240731	124200	993870340	8590	8590	8590	8590	0
430	20240731	124100	993870340	8590	8590	8590	8590	0
431	20240731	124000	993870340	8590	8590	8590	8590	0
432	20240731	123900	993870340	8590	8590	8590	8590	0
433	20240731	123800	993870340	8590	8590	8590	8590	321
434	20240731	123700	991112950	8630	8630	8630	8630	0
435	20240731	123600	991112950	8630	8630	8630	8630	30
436	20240731	123500	990854050	8630	8630	8630	8630	0
437	20240731	123400	990854050	8630	8630	8630	8630	0
438	20240731	123300	990854050	8630	8630	8630	8630	0
439	20240731	123200	990854050	8630	8630	8630	8630	10
440	20240731	123100	990767750	8640	8630	8640	8630	222
441	20240731	123000	988851250	8630	8630	8630	8630	13
442	20240731	122900	988739060	8590	8590	8590	8590	0
443	20240731	122800	988739060	8590	8590	8590	8590	356
444	20240731	122700	985681020	8630	8590	8630	8590	123
445	20240731	122600	984620370	8590	8590	8590	8590	40
446	20240731	122500	984276770	8590	8590	8590	8590	0
447	20240731	122400	984276770	8590	8590	8590	8590	0
448	20240731	122300	984276770	8590	8590	8590	8590	0
449	20240731	122200	984276770	8590	8590	8590	8590	0
450	20240731	122100	984276770	8590	8590	8590	8590	0
451	20240731	122000	984276770	8590	8590	8590	8590	0
452	20240731	121900	984276770	8590	8590	8590	8590	150
453	20240731	121800	982988270	8590	8590	8590	8590	1
454	20240731	121700	982979680	8590	8590	8590	8590	0
455	20240731	121600	982979680	8590	8590	8590	8590	6
456	20240731	121500	982928140	8600	8600	8600	8600	20
457	20240731	121400	982756140	8590	8590	8590	8590	0
458	20240731	121300	982756140	8590	8590	8590	8590	0
459	20240731	121200	982756140	8590	8590	8590	8590	0
460	20240731	121100	982756140	8590	8590	8590	8590	0
461	20240731	121000	982756140	8590	8590	8590	8590	0
462	20240731	120900	982756140	8590	8590	8590	8590	113
463	20240731	120800	981785470	8590	8590	8590	8590	67
464	20240731	120700	981209940	8590	8590	8590	8590	0
465	20240731	120600	981209940	8590	8590	8590	8590	232
466	20240731	120500	979217060	8590	8630	8640	8590	20
467	20240731	120400	979044760	8600	8600	8600	8600	0
468	20240731	120300	979044760	8600	8600	8600	8600	0
469	20240731	120200	979044760	8600	8600	8600	8600	1
470	20240731	120100	979036160	8620	8630	8630	8620	3415
471	20240731	120000	949596330	8630	8630	8630	8630	225
472	20240731	115900	947654580	8630	8630	8630	8630	0
473	20240731	115800	947654580	8630	8630	8630	8630	0
474	20240731	115700	947654580	8630	8630	8630	8630	458
475	20240731	115600	943702040	8650	8630	8650	8630	5570
476	20240731	115500	895572940	8650	8640	8650	8640	92
477	20240731	115400	894778050	8610	8610	8610	8610	0
478	20240731	115300	894778050	8610	8610	8610	8610	0
479	20240731	115200	894778050	8610	8620	8630	8610	3013
480	20240731	115100	868776010	8630	8630	8630	8630	40
481	20240731	115000	868430810	8630	8630	8630	8630	0
482	20240731	114900	868430810	8630	8640	8640	8630	18
483	20240731	114800	868275320	8600	8600	8600	8600	0
484	20240731	114700	868275320	8600	8600	8600	8600	17
485	20240731	114600	868129120	8600	8610	8610	8600	16
486	20240731	114500	867991460	8650	8650	8650	8650	2140
487	20240731	114400	849480460	8620	8620	8620	8620	2
488	20240731	114300	849463220	8620	8620	8620	8620	1
489	20240731	114200	849454600	8620	8650	8650	8620	293
490	20240731	114100	846920180	8650	8650	8650	8650	0
491	20240731	114000	846920180	8650	8650	8650	8650	0
492	20240731	113900	846920180	8650	8650	8650	8650	25
493	20240731	113800	846703930	8650	8640	8650	8640	5010
494	20240731	113700	803367800	8640	8640	8640	8640	183
495	20240731	113600	801786680	8600	8600	8640	8600	2012
496	20240731	113500	784443480	8590	8590	8590	8590	1000
497	20240731	113400	775853480	8560	8560	8560	8560	97
498	20240731	113300	775023160	8560	8560	8560	8560	3
499	20240731	113200	774997480	8560	8560	8560	8560	161
500	20240731	113100	773619320	8560	8560	8560	8560	0
501	20240731	113000	773619320	8560	8560	8560	8560	0
502	20240731	112900	773619320	8560	8560	8560	8560	1
503	20240731	112800	773610760	8560	8560	8560	8560	50
504	20240731	112700	773182760	8540	8540	8540	8540	0
505	20240731	112600	773182760	8540	8540	8540	8540	0
506	20240731	112500	773182760	8540	8540	8540	8540	2
507	20240731	112400	773165680	8540	8540	8540	8540	6
508	20240731	112300	773114440	8560	8560	8560	8560	0
509	20240731	112200	773114440	8560	8530	8560	8530	26
510	20240731	112100	772891910	8540	8560	8560	8540	51
511	20240731	112000	772456310	8600	8600	8600	8600	0
512	20240731	111900	772456310	8600	8600	8600	8600	14
513	20240731	111800	772335910	8530	8550	8550	8530	60
514	20240731	111700	771823010	8560	8560	8650	8560	200
515	20240731	111600	770105130	8560	8550	8560	8550	52
516	20240731	111500	769660280	8560	8560	8560	8560	15
517	20240731	111400	769531880	8550	8550	8550	8550	27
518	20240731	111300	769301030	8550	8530	8550	8530	16
519	20240731	111200	769164530	8530	8530	8530	8530	52
520	20240731	111100	768720970	8540	8540	8540	8540	3
521	20240731	111000	768695350	8540	8560	8560	8540	1362
522	20240731	110900	757039870	8560	8560	8560	8560	2
523	20240731	110800	757022750	8560	8560	8560	8560	134
524	20240731	110700	755875710	8550	8530	8550	8530	19
525	20240731	110600	755713340	8530	8530	8530	8530	7
526	20240731	110500	755653630	8530	8530	8530	8530	30
527	20240731	110400	755397730	8520	8520	8520	8520	0
528	20240731	110300	755397730	8520	8500	8520	8500	241
529	20240731	110200	753346990	8500	8500	8500	8500	30
530	20240731	110100	753091990	8480	8490	8490	8480	617
531	20240731	110000	747854660	8480	8490	8490	8480	284
532	20240731	105900	745444280	8490	8490	8490	8490	1
533	20240731	105800	745435790	8480	8480	8480	8480	0
534	20240731	105700	745435790	8480	8480	8480	8480	0
535	20240731	105600	745435790	8480	8480	8480	8480	0
536	20240731	105500	745435790	8480	8500	8500	8480	1046
537	20240731	105400	736552910	8500	8520	8520	8500	24
538	20240731	105300	736348760	8500	8500	8500	8500	0
539	20240731	105200	736348760	8500	8500	8500	8500	17
540	20240731	105100	736204260	8500	8540	8540	8500	8100
541	20240731	105000	667211060	8540	8540	8540	8540	400
542	20240731	104900	663795060	8540	8540	8540	8540	0
543	20240731	104800	663795060	8540	8540	8540	8540	2
544	20240731	104700	663777980	8540	8560	8560	8540	115
545	20240731	104600	662794880	8560	8580	8580	8560	1678
546	20240731	104500	648420720	8580	8580	8580	8580	0
547	20240731	104400	648420720	8580	8580	8580	8580	50
548	20240731	104300	647991720	8580	8610	8610	8580	1682
549	20240731	104200	633546920	8620	8630	8630	8620	58
550	20240731	104100	633046440	8650	8650	8650	8650	1
551	20240731	104000	633037790	8650	8650	8650	8650	0
552	20240731	103900	633037790	8650	8620	8650	8620	239
553	20240731	103800	630975930	8620	8620	8620	8620	8
554	20240731	103700	630906970	8620	8620	8620	8620	35
555	20240731	103600	630605270	8620	8620	8620	8620	0
556	20240731	103500	630605270	8620	8620	8620	8620	0
557	20240731	103400	630605270	8620	8620	8620	8620	1
558	20240731	103300	630596650	8600	8600	8600	8600	80
559	20240731	103200	629908650	8600	8630	8630	8600	3203
560	20240731	103100	602292750	8630	8630	8630	8630	100
561	20240731	103000	601429750	8630	8630	8630	8630	500
562	20240731	102900	597114750	8630	8630	8630	8630	0
563	20240731	102800	597114750	8630	8630	8630	8630	539
564	20240731	102700	592463180	8630	8640	8640	8620	361
565	20240731	102600	589348180	8630	8630	8630	8630	1000
566	20240731	102500	580718180	8640	8670	8670	8640	202
567	20240731	102400	578972870	8670	8670	8670	8670	3
568	20240731	102300	578946860	8670	8670	8670	8670	0
569	20240731	102200	578946860	8670	8670	8670	8670	1
570	20240731	102100	578938190	8670	8670	8670	8670	1
571	20240731	102000	578929520	8650	8650	8650	8650	0
572	20240731	101900	578929520	8650	8660	8660	8650	970
573	20240731	101800	570535040	8670	8680	8680	8670	20
574	20240731	101700	570361560	8670	8670	8670	8670	0
575	20240731	101600	570361560	8670	8670	8670	8670	3
576	20240731	101500	570335550	8700	8700	8700	8700	916
577	20240731	101400	562366350	8700	8700	8700	8700	4000
578	20240731	101300	527566350	8700	8700	8700	8700	2
579	20240731	101200	527548950	8700	8700	8700	8700	0
580	20240731	101100	527548950	8700	8700	8700	8700	2
581	20240731	101000	527531550	8670	8670	8670	8670	0
582	20240731	100900	527531550	8670	8680	8680	8670	179
583	20240731	100800	525978940	8680	8680	8680	8680	0
584	20240731	100700	525978940	8680	8690	8690	8680	152
585	20240731	100600	524659060	8700	8720	8720	8700	1705
586	20240731	100500	509825470	8710	8690	8710	8690	441
587	20240731	100400	505988620	8690	8680	8690	8680	20
588	20240731	100300	505814830	8690	8690	8690	8660	35
589	20240731	100200	505510710	8690	8700	8700	8660	126
590	20240731	100100	504415660	8690	8690	8690	8690	10
591	20240731	100000	504328760	8690	8690	8700	8670	388
592	20240731	095900	500958380	8650	8620	8650	8620	7293
593	20240731	095800	437877450	8630	8630	8630	8630	216
594	20240731	095700	436013370	8630	8630	8630	8630	0
595	20240731	095600	436013370	8630	8630	8630	8630	16
596	20240731	095500	435875290	8640	8630	8640	8630	27
597	20240731	095400	435642210	8630	8630	8630	8630	16
598	20240731	095300	435504130	8620	8620	8620	8620	170
599	20240731	095200	434038730	8620	8630	8630	8620	510
600	20240731	095100	429641780	8630	8630	8630	8630	1
601	20240731	095000	429633150	8630	8630	8630	8630	1002
602	20240731	094900	420985890	8630	8630	8630	8630	6
603	20240731	094800	420934110	8630	8590	8630	8590	591
604	20240731	094700	415841950	8590	8600	8600	8590	18
605	20240731	094600	415687200	8600	8600	8600	8600	17
606	20240731	094500	415541000	8600	8610	8610	8600	114
607	20240731	094400	414559910	8610	8600	8610	8600	47
608	20240731	094300	414155690	8600	8540	8600	8540	759
609	20240731	094200	407657700	8540	8530	8540	8530	509
610	20240731	094100	403312840	8530	8530	8530	8530	78
611	20240731	094000	402647500	8530	8530	8530	8530	396
612	20240731	093900	399269620	8530	8540	8540	8530	505
613	20240731	093800	394958970	8540	8550	8570	8540	2161
614	20240731	093700	376489940	8560	8560	8570	8560	645
615	20240731	093600	370968340	8560	8580	8580	8560	1392
616	20240731	093500	359036900	8630	8610	8630	8580	7490
617	20240731	093400	294620260	8620	8620	8630	8620	253
618	20240731	093300	292439370	8630	8610	8630	8610	505
619	20240731	093200	288089260	8620	8630	8630	8610	1245
620	20240731	093100	277349630	8630	8650	8650	8630	84
621	20240731	093000	276624280	8640	8660	8660	8640	579
622	20240731	092900	271619100	8660	8660	8660	8660	70
623	20240731	092800	271012900	8650	8680	8680	8650	702
624	20240731	092700	264933040	8680	8680	8680	8660	1783
625	20240731	092600	249466810	8690	8700	8700	8690	899
626	20240731	092500	241653500	8700	8700	8700	8700	100
627	20240731	092400	240783500	8680	8680	8680	8680	0
628	20240731	092300	240783500	8680	8720	8720	8680	809
629	20240731	092200	233753220	8720	8690	8740	8690	1028
630	20240731	092100	224789400	8690	8720	8720	8690	1800
631	20240731	092000	209135240	8720	8730	8730	8720	874
632	20240731	091900	201513860	8720	8780	8780	8720	120
633	20240731	091800	200466160	8780	8770	8780	8770	1017
634	20240731	091700	191537580	8710	8780	8780	8710	285
635	20240731	091600	189050960	8780	8780	8790	8780	119
636	20240731	091500	188005660	8790	8780	8790	8780	1081
637	20240731	091400	178514170	8760	8720	8760	8720	379
638	20240731	091300	175201160	8730	8730	8730	8730	1
639	20240731	091200	175192430	8680	8680	8680	8680	670
640	20240731	091100	169376830	8680	8710	8710	8680	231
641	20240731	091000	167368510	8710	8720	8760	8680	838
642	20240731	090900	160061590	8770	8760	8770	8750	2508
643	20240731	090800	138114060	8760	8800	8800	8760	711
644	20240731	090700	131877150	8800	8750	8800	8750	5229
645	20240731	090600	85913350	8760	8740	8760	8720	849
646	20240731	090500	78489210	8740	8750	8750	8730	464
647	20240731	090400	74431070	8740	8740	8740	8730	1276
648	20240731	090300	63284470	8730	8730	8730	8730	421
649	20240731	090200	59609140	8730	8670	8730	8670	3316
650	20240731	090100	30761360	8670	8650	8670	8640	1963
651	20240731	090000	13779450	8650	8650	8650	8650	1593