KissMeData/079960/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195100	380488780	18730	18730	18730	18730	2255
3	20240731	195000	380488780	18730	18730	18730	18730	0
4	20240731	194900	380488780	18730	18730	18730	18730	0
5	20240731	194800	380488780	18730	18730	18730	18730	0
6	20240731	194700	380488780	18730	18730	18730	18730	0
7	20240731	194600	380488780	18730	18730	18730	18730	0
8	20240731	194500	380488780	18730	18730	18730	18730	0
9	20240731	194400	380488780	18730	18730	18730	18730	0
10	20240731	194300	380488780	18730	18730	18730	18730	0
11	20240731	194200	380488780	18730	18730	18730	18730	0
12	20240731	194100	380488780	18730	18730	18730	18730	0
13	20240731	194000	380488780	18730	18730	18730	18730	0
14	20240731	193900	380488780	18730	18730	18730	18730	0
15	20240731	193800	380488780	18730	18730	18730	18730	0
16	20240731	193700	380488780	18730	18730	18730	18730	0
17	20240731	193600	380488780	18730	18730	18730	18730	0
18	20240731	193500	380488780	18730	18730	18730	18730	0
19	20240731	193400	380488780	18730	18730	18730	18730	0
20	20240731	193300	380488780	18730	18730	18730	18730	0
21	20240731	193200	380488780	18730	18730	18730	18730	0
22	20240731	193100	380488780	18730	18730	18730	18730	0
23	20240731	193000	380488780	18730	18730	18730	18730	0
24	20240731	192900	380488780	18730	18730	18730	18730	0
25	20240731	192800	380488780	18730	18730	18730	18730	0
26	20240731	192700	380488780	18730	18730	18730	18730	0
27	20240731	192600	380488780	18730	18730	18730	18730	0
28	20240731	192500	380488780	18730	18730	18730	18730	0
29	20240731	192400	380488780	18730	18730	18730	18730	0
30	20240731	192300	380488780	18730	18730	18730	18730	0
31	20240731	192200	380488780	18730	18730	18730	18730	0
32	20240731	192100	380488780	18730	18730	18730	18730	2255
33	20240731	192000	380488780	18730	18730	18730	18730	0
34	20240731	191900	380488780	18730	18730	18730	18730	0
35	20240731	191800	380488780	18730	18730	18730	18730	0
36	20240731	191700	380488780	18730	18730	18730	18730	0
37	20240731	191600	380488780	18730	18730	18730	18730	0
38	20240731	191500	380488780	18730	18730	18730	18730	0
39	20240731	191400	380488780	18730	18730	18730	18730	0
40	20240731	191300	380488780	18730	18730	18730	18730	0
41	20240731	191200	380488780	18730	18730	18730	18730	0
42	20240731	191100	380488780	18730	18730	18730	18730	0
43	20240731	191000	380488780	18730	18730	18730	18730	0
44	20240731	190900	380488780	18730	18730	18730	18730	0
45	20240731	190800	380488780	18730	18730	18730	18730	0
46	20240731	190700	380488780	18730	18730	18730	18730	0
47	20240731	190600	380488780	18730	18730	18730	18730	0
48	20240731	190500	380488780	18730	18730	18730	18730	0
49	20240731	190400	380488780	18730	18730	18730	18730	0
50	20240731	190300	380488780	18730	18730	18730	18730	0
51	20240731	190200	380488780	18730	18730	18730	18730	0
52	20240731	190100	380488780	18730	18730	18730	18730	0
53	20240731	190000	380488780	18730	18730	18730	18730	0
54	20240731	185900	380488780	18730	18730	18730	18730	0
55	20240731	185800	380488780	18730	18730	18730	18730	0
56	20240731	185700	380488780	18730	18730	18730	18730	0
57	20240731	185600	380488780	18730	18730	18730	18730	0
58	20240731	185500	380488780	18730	18730	18730	18730	0
59	20240731	185400	380488780	18730	18730	18730	18730	0
60	20240731	185300	380488780	18730	18730	18730	18730	0
61	20240731	185200	380488780	18730	18730	18730	18730	0
62	20240731	185100	380488780	18730	18730	18730	18730	2255
63	20240731	185000	380488780	18730	18730	18730	18730	0
64	20240731	184900	380488780	18730	18730	18730	18730	0
65	20240731	184800	380488780	18730	18730	18730	18730	0
66	20240731	184700	380488780	18730	18730	18730	18730	0
67	20240731	184600	380488780	18730	18730	18730	18730	0
68	20240731	184500	380488780	18730	18730	18730	18730	0
69	20240731	184400	380488780	18730	18730	18730	18730	0
70	20240731	184300	380488780	18730	18730	18730	18730	0
71	20240731	184200	380488780	18730	18730	18730	18730	0
72	20240731	184100	380488780	18730	18730	18730	18730	0
73	20240731	184000	380488780	18730	18730	18730	18730	0
74	20240731	183900	380488780	18730	18730	18730	18730	0
75	20240731	183800	380488780	18730	18730	18730	18730	0
76	20240731	183700	380488780	18730	18730	18730	18730	0
77	20240731	183600	380488780	18730	18730	18730	18730	0
78	20240731	183500	380488780	18730	18730	18730	18730	0
79	20240731	183400	380488780	18730	18730	18730	18730	0
80	20240731	183300	380488780	18730	18730	18730	18730	0
81	20240731	183200	380488780	18730	18730	18730	18730	0
82	20240731	183100	380488780	18730	18730	18730	18730	0
83	20240731	183000	380488780	18730	18730	18730	18730	0
84	20240731	182900	380488780	18730	18730	18730	18730	0
85	20240731	182800	380488780	18730	18730	18730	18730	0
86	20240731	182700	380488780	18730	18730	18730	18730	0
87	20240731	182600	380488780	18730	18730	18730	18730	0
88	20240731	182500	380488780	18730	18730	18730	18730	0
89	20240731	182400	380488780	18730	18730	18730	18730	0
90	20240731	182300	380488780	18730	18730	18730	18730	0
91	20240731	182200	380488780	18730	18730	18730	18730	0
92	20240731	182100	380488780	18730	18730	18730	18730	2255
93	20240731	182000	380488780	18730	18730	18730	18730	0
94	20240731	181900	380488780	18730	18730	18730	18730	0
95	20240731	181800	380488780	18730	18730	18730	18730	0
96	20240731	181700	380488780	18730	18730	18730	18730	0
97	20240731	181600	380488780	18730	18730	18730	18730	0
98	20240731	181500	380488780	18730	18730	18730	18730	0
99	20240731	181400	380488780	18730	18730	18730	18730	0
100	20240731	181300	380488780	18730	18730	18730	18730	0
101	20240731	181200	380488780	18730	18730	18730	18730	0
102	20240731	181100	380488780	18730	18730	18730	18730	0
103	20240731	181000	380488780	18730	18730	18730	18730	0
104	20240731	180900	380488780	18730	18730	18730	18730	0
105	20240731	180800	380488780	18730	18730	18730	18730	0
106	20240731	180700	380488780	18730	18730	18730	18730	0
107	20240731	180600	380488780	18730	18730	18730	18730	0
108	20240731	180500	380488780	18730	18730	18730	18730	0
109	20240731	180400	380488780	18730	18730	18730	18730	0
110	20240731	180300	380488780	18730	18730	18730	18730	0
111	20240731	180200	380488780	18730	18730	18730	18730	0
112	20240731	180100	380488780	18730	18730	18730	18730	0
113	20240731	180000	380488780	18730	18730	18730	18730	0
114	20240731	175900	380488780	18730	18730	18730	18730	0
115	20240731	175800	380488780	18730	18730	18730	18730	0
116	20240731	175700	380488780	18730	18730	18730	18730	0
117	20240731	175600	380488780	18730	18730	18730	18730	0
118	20240731	175500	380488780	18730	18730	18730	18730	0
119	20240731	175400	380488780	18730	18730	18730	18730	0
120	20240731	175300	380488780	18730	18730	18730	18730	0
121	20240731	175200	380488780	18730	18730	18730	18730	0
122	20240731	175100	380488780	18730	18730	18730	18730	2255
123	20240731	175000	380488780	18730	18730	18730	18730	0
124	20240731	174900	380488780	18730	18730	18730	18730	0
125	20240731	174800	380488780	18730	18730	18730	18730	0
126	20240731	174700	380488780	18730	18730	18730	18730	0
127	20240731	174600	380488780	18730	18730	18730	18730	0
128	20240731	174500	380488780	18730	18730	18730	18730	0
129	20240731	174400	380488780	18730	18730	18730	18730	0
130	20240731	174300	380488780	18730	18730	18730	18730	0
131	20240731	174200	380488780	18730	18730	18730	18730	0
132	20240731	174100	380488780	18730	18730	18730	18730	0
133	20240731	174000	380488780	18730	18730	18730	18730	0
134	20240731	173900	380488780	18730	18730	18730	18730	0
135	20240731	173800	380488780	18730	18730	18730	18730	0
136	20240731	173700	380488780	18730	18730	18730	18730	0
137	20240731	173600	380488780	18730	18730	18730	18730	0
138	20240731	173500	380488780	18730	18730	18730	18730	0
139	20240731	173400	380488780	18730	18730	18730	18730	0
140	20240731	173300	380488780	18730	18730	18730	18730	0
141	20240731	173200	380488780	18730	18730	18730	18730	0
142	20240731	173100	380488780	18730	18730	18730	18730	0
143	20240731	173000	380488780	18730	18730	18730	18730	0
144	20240731	172900	380488780	18730	18730	18730	18730	0
145	20240731	172800	380488780	18730	18730	18730	18730	0
146	20240731	172700	380488780	18730	18730	18730	18730	0
147	20240731	172600	380488780	18730	18730	18730	18730	0
148	20240731	172500	380488780	18730	18730	18730	18730	0
149	20240731	172400	380488780	18730	18730	18730	18730	0
150	20240731	172300	380488780	18730	18730	18730	18730	0
151	20240731	172200	380488780	18730	18730	18730	18730	0
152	20240731	172100	380488780	18730	18730	18730	18730	2255
153	20240731	172000	380488780	18730	18730	18730	18730	0
154	20240731	171900	380488780	18730	18730	18730	18730	0
155	20240731	171800	380488780	18730	18730	18730	18730	0
156	20240731	171700	380488780	18730	18730	18730	18730	0
157	20240731	171600	380488780	18730	18730	18730	18730	0
158	20240731	171500	380488780	18730	18730	18730	18730	0
159	20240731	171400	380488780	18730	18730	18730	18730	0
160	20240731	171300	380488780	18730	18730	18730	18730	0
161	20240731	171200	380488780	18730	18730	18730	18730	0
162	20240731	171100	380488780	18730	18730	18730	18730	0
163	20240731	171000	380488780	18730	18730	18730	18730	0
164	20240731	170900	380488780	18730	18730	18730	18730	0
165	20240731	170800	380488780	18730	18730	18730	18730	0
166	20240731	170700	380488780	18730	18730	18730	18730	0
167	20240731	170600	380488780	18730	18730	18730	18730	0
168	20240731	170500	380488780	18730	18730	18730	18730	0
169	20240731	170400	380488780	18730	18730	18730	18730	0
170	20240731	170300	380488780	18730	18730	18730	18730	0
171	20240731	170200	380488780	18730	18730	18730	18730	0
172	20240731	170100	380488780	18730	18730	18730	18730	0
173	20240731	170000	380488780	18730	18730	18730	18730	0
174	20240731	165900	380488780	18730	18730	18730	18730	0
175	20240731	165800	380488780	18730	18730	18730	18730	0
176	20240731	165700	380488780	18730	18730	18730	18730	0
177	20240731	165600	380488780	18730	18730	18730	18730	0
178	20240731	165500	380488780	18730	18730	18730	18730	0
179	20240731	165400	380488780	18730	18730	18730	18730	0
180	20240731	165300	380488780	18730	18730	18730	18730	0
181	20240731	165200	380488780	18730	18730	18730	18730	0
182	20240731	165100	380488780	18730	18730	18730	18730	2255
183	20240731	165000	380488780	18730	18730	18730	18730	0
184	20240731	164900	380488780	18730	18730	18730	18730	0
185	20240731	164800	380488780	18730	18730	18730	18730	0
186	20240731	164700	380488780	18730	18730	18730	18730	0
187	20240731	164600	380488780	18730	18730	18730	18730	0
188	20240731	164500	380488780	18730	18730	18730	18730	0
189	20240731	164400	380488780	18730	18730	18730	18730	0
190	20240731	164300	380488780	18730	18730	18730	18730	0
191	20240731	164200	380488780	18730	18730	18730	18730	0
192	20240731	164100	380488780	18730	18730	18730	18730	0
193	20240731	164000	380488780	18730	18730	18730	18730	0
194	20240731	163900	380488780	18730	18730	18730	18730	0
195	20240731	163800	380488780	18730	18730	18730	18730	0
196	20240731	163700	380488780	18730	18730	18730	18730	0
197	20240731	163600	380488780	18730	18730	18730	18730	0
198	20240731	163500	380488780	18730	18730	18730	18730	0
199	20240731	163400	380488780	18730	18730	18730	18730	0
200	20240731	163300	380488780	18730	18730	18730	18730	0
201	20240731	163200	380488780	18730	18730	18730	18730	0
202	20240731	163100	380488780	18730	18730	18730	18730	0
203	20240731	163000	380488780	18730	18730	18730	18730	0
204	20240731	162900	380488780	18730	18730	18730	18730	0
205	20240731	162800	380488780	18730	18730	18730	18730	0
206	20240731	162700	380488780	18730	18730	18730	18730	0
207	20240731	162600	380488780	18730	18730	18730	18730	0
208	20240731	162500	380488780	18730	18730	18730	18730	0
209	20240731	162400	380488780	18730	18730	18730	18730	0
210	20240731	162300	380488780	18730	18730	18730	18730	0
211	20240731	162200	380488780	18730	18730	18730	18730	0
212	20240731	162100	380488780	18730	18730	18730	18730	2255
213	20240731	162000	380488780	18730	18730	18730	18730	0
214	20240731	161900	380488780	18730	18730	18730	18730	0
215	20240731	161800	380488780	18730	18730	18730	18730	0
216	20240731	161700	380488780	18730	18730	18730	18730	0
217	20240731	161600	380488780	18730	18730	18730	18730	0
218	20240731	161500	380488780	18730	18730	18730	18730	0
219	20240731	161400	380488780	18730	18730	18730	18730	0
220	20240731	161300	380488780	18730	18730	18730	18730	0
221	20240731	161200	380488780	18730	18730	18730	18730	0
222	20240731	161100	380488780	18730	18730	18730	18730	0
223	20240731	161000	380488780	18730	18730	18730	18730	0
224	20240731	160900	380488780	18730	18730	18730	18730	0
225	20240731	160800	380488780	18730	18730	18730	18730	0
226	20240731	160700	380488780	18730	18730	18730	18730	0
227	20240731	160600	380488780	18730	18730	18730	18730	0
228	20240731	160500	380488780	18730	18730	18730	18730	0
229	20240731	160400	380488780	18730	18730	18730	18730	0
230	20240731	160300	380488780	18730	18730	18730	18730	0
231	20240731	160200	380488780	18730	18730	18730	18730	0
232	20240731	160100	380488780	18730	18730	18730	18730	0
233	20240731	160000	380488780	18730	18730	18730	18730	0
234	20240731	155900	380488780	18730	18730	18730	18730	0
235	20240731	155800	380488780	18730	18730	18730	18730	0
236	20240731	155700	380488780	18730	18730	18730	18730	0
237	20240731	155600	380488780	18730	18730	18730	18730	0
238	20240731	155500	380488780	18730	18730	18730	18730	0
239	20240731	155400	380488780	18730	18730	18730	18730	0
240	20240731	155300	380488780	18730	18730	18730	18730	0
241	20240731	155200	380488780	18730	18730	18730	18730	0
242	20240731	155100	380488780	18730	18730	18730	18730	2255
243	20240731	155000	380488780	18730	18730	18730	18730	0
244	20240731	154900	380488780	18730	18730	18730	18730	0
245	20240731	154800	380488780	18730	18730	18730	18730	0
246	20240731	154700	380488780	18730	18730	18730	18730	0
247	20240731	154600	380488780	18730	18730	18730	18730	0
248	20240731	154500	380488780	18730	18730	18730	18730	0
249	20240731	154400	380488780	18730	18730	18730	18730	0
250	20240731	154300	380488780	18730	18730	18730	18730	0
251	20240731	154200	380488780	18730	18730	18730	18730	0
252	20240731	154100	380488780	18730	18730	18730	18730	0
253	20240731	154000	380488780	18730	18730	18730	18730	0
254	20240731	153900	380488780	18730	18730	18730	18730	0
255	20240731	153800	380488780	18730	18730	18730	18730	0
256	20240731	153700	380488780	18730	18730	18730	18730	0
257	20240731	153600	380488780	18730	18730	18730	18730	0
258	20240731	153500	380488780	18730	18730	18730	18730	0
259	20240731	153400	380488780	18730	18730	18730	18730	0
260	20240731	153300	380488780	18730	18730	18730	18730	0
261	20240731	153200	380488780	18730	18730	18730	18730	0
262	20240731	153100	380488780	18730	18730	18730	18730	0
263	20240731	153000	380488780	18730	18730	18730	18730	2255
264	20240731	152900	338252630	18680	18680	18680	18680	0
265	20240731	152800	338252630	18680	18680	18680	18680	0
266	20240731	152700	338252630	18680	18680	18680	18680	0
267	20240731	152600	338252630	18680	18680	18680	18680	0
268	20240731	152500	338252630	18680	18680	18680	18680	0
269	20240731	152400	338252630	18680	18680	18680	18680	0
270	20240731	152300	338252630	18680	18680	18680	18680	0
271	20240731	152200	338252630	18680	18680	18680	18680	0
272	20240731	152100	338252630	18680	18680	18680	18680	0
273	20240731	152000	338252630	18680	18680	18680	18680	0
274	20240731	151900	338252630	18680	18720	18730	18680	257
275	20240731	151800	333443000	18690	18720	18720	18690	35
276	20240731	151700	332787850	18740	18730	18740	18730	328
277	20240731	151600	326641250	18740	18740	18740	18740	20
278	20240731	151500	326266450	18740	18740	18740	18740	0
279	20240731	151400	326266450	18740	18740	18740	18740	0
280	20240731	151300	326266450	18740	18740	18740	18740	0
281	20240731	151200	326266450	18740	18740	18740	18740	0
282	20240731	151100	326266450	18740	18730	18740	18730	2
283	20240731	151000	326228980	18750	18750	18750	18750	1
284	20240731	150900	326210230	18750	18750	18750	18750	0
285	20240731	150800	326210230	18750	18750	18750	18750	0
286	20240731	150700	326210230	18750	18750	18750	18750	5
287	20240731	150600	326116480	18750	18750	18750	18750	150
288	20240731	150500	323303980	18790	18790	18790	18790	0
289	20240731	150400	323303980	18790	18790	18790	18790	0
290	20240731	150300	323303980	18790	18790	18790	18790	0
291	20240731	150200	323303980	18790	18790	18790	18790	0
292	20240731	150100	323303980	18790	18790	18790	18790	0
293	20240731	150000	323303980	18790	18790	18790	18790	0
294	20240731	145900	323303980	18790	18790	18790	18790	0
295	20240731	145800	323303980	18790	18790	18790	18780	5
296	20240731	145700	323210040	18820	18820	18820	18820	0
297	20240731	145600	323210040	18820	18760	18820	18760	227
298	20240731	145500	318942330	18780	18780	18780	18780	0
299	20240731	145400	318942330	18780	18770	18780	18770	100
300	20240731	145300	317064340	18800	18740	18800	18700	1557
301	20240731	145200	287946230	18730	18730	18730	18730	0
302	20240731	145100	287946230	18730	18820	18830	18730	369
303	20240731	145000	281023970	18810	18770	18810	18770	107
304	20240731	144900	279012670	18760	18730	18760	18730	1205
305	20240731	144800	256427450	18730	18730	18730	18730	1
306	20240731	144700	256408720	18600	18600	18600	18600	0
307	20240731	144600	256408720	18600	18600	18600	18600	0
308	20240731	144500	256408720	18600	18640	18640	18600	250
309	20240731	144400	251753250	18630	18630	18630	18630	100
310	20240731	144300	249890250	18720	18720	18720	18720	29
311	20240731	144200	249347370	18740	18730	18740	18730	151
312	20240731	144100	246517640	18740	18730	18740	18730	4
313	20240731	144000	246442690	18720	18650	18720	18650	1443
314	20240731	143900	219471800	18650	18630	18650	18630	350
315	20240731	143800	212944730	18620	18560	18620	18540	1155
316	20240731	143700	191487110	18560	18560	18560	18560	0
317	20240731	143600	191487110	18560	18560	18560	18560	0
318	20240731	143500	191487110	18560	18560	18560	18560	0
319	20240731	143400	191487110	18560	18560	18560	18560	2
320	20240731	143300	191449990	18550	18550	18550	18550	651
321	20240731	143200	179373940	18550	18540	18550	18540	217
322	20240731	143100	175350740	18540	18540	18540	18540	32
323	20240731	143000	174757460	18540	18540	18540	18540	0
324	20240731	142900	174757460	18540	18540	18540	18540	0
325	20240731	142800	174757460	18540	18540	18540	18540	91
326	20240731	142700	173070320	18510	18510	18510	18510	0
327	20240731	142600	173070320	18510	18510	18510	18510	0
328	20240731	142500	173070320	18510	18510	18510	18510	0
329	20240731	142400	173070320	18510	18510	18510	18510	0
330	20240731	142300	173070320	18510	18510	18510	18510	0
331	20240731	142200	173070320	18510	18510	18510	18510	0
332	20240731	142100	173070320	18510	18510	18510	18510	0
333	20240731	142000	173070320	18510	18510	18510	18510	0
334	20240731	141900	173070320	18510	18510	18510	18510	30
335	20240731	141800	172515020	18560	18560	18560	18560	0
336	20240731	141700	172515020	18560	18560	18560	18560	0
337	20240731	141600	172515020	18560	18560	18560	18560	0
338	20240731	141500	172515020	18560	18560	18560	18560	0
339	20240731	141400	172515020	18560	18560	18560	18560	1
340	20240731	141300	172496460	18570	18570	18570	18570	0
341	20240731	141200	172496460	18570	18570	18570	18570	0
342	20240731	141100	172496460	18570	18560	18570	18560	68
343	20240731	141000	171234170	18560	18560	18560	18560	0
344	20240731	140900	171234170	18560	18560	18560	18560	0
345	20240731	140800	171234170	18560	18560	18560	18560	0
346	20240731	140700	171234170	18560	18560	18560	18560	0
347	20240731	140600	171234170	18560	18560	18560	18560	0
348	20240731	140500	171234170	18560	18540	18560	18540	500
349	20240731	140400	161960270	18540	18540	18540	18540	0
350	20240731	140300	161960270	18540	18530	18540	18530	400
351	20240731	140200	154544450	18530	18530	18530	18530	123
352	20240731	140100	152265260	18530	18530	18530	18530	0
353	20240731	140000	152265260	18530	18530	18530	18530	0
354	20240731	135900	152265260	18530	18530	18530	18530	32
355	20240731	135800	151672300	18480	18480	18480	18480	0
356	20240731	135700	151672300	18480	18480	18480	18480	0
357	20240731	135600	151672300	18480	18480	18480	18480	0
358	20240731	135500	151672300	18480	18480	18480	18480	0
359	20240731	135400	151672300	18480	18480	18480	18480	0
360	20240731	135300	151672300	18480	18490	18490	18480	109
361	20240731	135200	149656990	18480	18480	18480	18480	0
362	20240731	135100	149656990	18480	18480	18480	18480	0
363	20240731	135000	149656990	18480	18480	18480	18480	0
364	20240731	134900	149656990	18480	18480	18480	18480	0
365	20240731	134800	149656990	18480	18480	18480	18480	0
366	20240731	134700	149656990	18480	18480	18480	18480	0
367	20240731	134600	149656990	18480	18480	18480	18480	0
368	20240731	134500	149656990	18480	18480	18480	18480	0
369	20240731	134400	149656990	18480	18480	18480	18480	0
370	20240731	134300	149656990	18480	18480	18480	18480	0
371	20240731	134200	149656990	18480	18480	18480	18480	6
372	20240731	134100	149546110	18480	18480	18480	18480	0
373	20240731	134000	149546110	18480	18480	18480	18480	0
374	20240731	133900	149546110	18480	18480	18480	18480	0
375	20240731	133800	149546110	18480	18480	18480	18480	0
376	20240731	133700	149546110	18480	18480	18480	18480	0
377	20240731	133600	149546110	18480	18480	18480	18480	418
378	20240731	133500	141821470	18480	18490	18490	18480	608
379	20240731	133400	130585310	18490	18490	18490	18490	0
380	20240731	133300	130585310	18490	18490	18490	18490	0
381	20240731	133200	130585310	18490	18490	18490	18490	0
382	20240731	133100	130585310	18490	18490	18490	18490	0
383	20240731	133000	130585310	18490	18490	18490	18490	0
384	20240731	132900	130585310	18490	18490	18490	18490	0
385	20240731	132800	130585310	18490	18490	18490	18490	0
386	20240731	132700	130585310	18490	18490	18490	18490	0
387	20240731	132600	130585310	18490	18490	18490	18490	58
388	20240731	132500	129512890	18530	18530	18530	18530	0
389	20240731	132400	129512890	18530	18500	18530	18500	29
390	20240731	132300	128976060	18500	18500	18500	18500	103
391	20240731	132200	127070560	18500	18500	18500	18500	0
392	20240731	132100	127070560	18500	18500	18500	18500	1
393	20240731	132000	127052060	18500	18520	18520	18500	505
394	20240731	131900	117706300	18530	18530	18530	18530	0
395	20240731	131800	117706300	18530	18530	18530	18530	0
396	20240731	131700	117706300	18530	18530	18530	18530	0
397	20240731	131600	117706300	18530	18530	18530	18530	0
398	20240731	131500	117706300	18530	18530	18530	18530	0
399	20240731	131400	117706300	18530	18530	18530	18530	1
400	20240731	131300	117687770	18530	18530	18530	18530	0
401	20240731	131200	117687770	18530	18530	18530	18530	7
402	20240731	131100	117558060	18530	18530	18530	18530	0
403	20240731	131000	117558060	18530	18530	18540	18530	67
404	20240731	130900	116316120	18530	18530	18530	18530	11
405	20240731	130800	116112290	18540	18540	18540	18540	0
406	20240731	130700	116112290	18540	18540	18540	18540	1
407	20240731	130600	116093750	18550	18550	18550	18550	1
408	20240731	130500	116075200	18540	18540	18540	18540	0
409	20240731	130400	116075200	18540	18540	18540	18540	1
410	20240731	130300	116056660	18530	18530	18530	18530	0
411	20240731	130200	116056660	18530	18530	18530	18530	0
412	20240731	130100	116056660	18530	18530	18530	18530	6
413	20240731	130000	115945480	18540	18540	18540	18540	6
414	20240731	125900	115834240	18540	18540	18540	18540	0
415	20240731	125800	115834240	18540	18540	18540	18540	0
416	20240731	125700	115834240	18540	18540	18540	18540	10
417	20240731	125600	115648840	18540	18540	18540	18540	14
418	20240731	125500	115389280	18540	18550	18550	18540	4
419	20240731	125400	115315110	18530	18530	18530	18530	0
420	20240731	125300	115315110	18530	18530	18530	18530	0
421	20240731	125200	115315110	18530	18530	18530	18530	0
422	20240731	125100	115315110	18530	18530	18530	18530	20
423	20240731	125000	114944510	18530	18540	18550	18530	58
424	20240731	124900	113868670	18540	18540	18540	18540	0
425	20240731	124800	113868670	18540	18540	18540	18540	0
426	20240731	124700	113868670	18540	18540	18540	18540	18
427	20240731	124600	113534950	18550	18550	18550	18550	0
428	20240731	124500	113534950	18550	18550	18550	18550	0
429	20240731	124400	113534950	18550	18550	18550	18550	0
430	20240731	124300	113534950	18550	18550	18550	18550	0
431	20240731	124200	113534950	18550	18550	18550	18550	0
432	20240731	124100	113534950	18550	18550	18550	18550	0
433	20240731	124000	113534950	18550	18550	18550	18550	0
434	20240731	123900	113534950	18550	18550	18550	18550	0
435	20240731	123800	113534950	18550	18550	18550	18550	0
436	20240731	123700	113534950	18550	18550	18550	18550	0
437	20240731	123600	113534950	18550	18550	18550	18550	0
438	20240731	123500	113534950	18550	18550	18550	18550	0
439	20240731	123400	113534950	18550	18550	18550	18550	0
440	20240731	123300	113534950	18550	18550	18550	18550	0
441	20240731	123200	113534950	18550	18550	18550	18550	0
442	20240731	123100	113534950	18550	18550	18550	18550	0
443	20240731	123000	113534950	18550	18550	18550	18550	0
444	20240731	122900	113534950	18550	18550	18550	18550	0
445	20240731	122800	113534950	18550	18550	18550	18550	0
446	20240731	122700	113534950	18550	18550	18550	18550	0
447	20240731	122600	113534950	18550	18550	18550	18550	2
448	20240731	122500	113497850	18510	18510	18510	18510	0
449	20240731	122400	113497850	18510	18510	18510	18510	0
450	20240731	122300	113497850	18510	18510	18510	18510	0
451	20240731	122200	113497850	18510	18510	18510	18510	0
452	20240731	122100	113497850	18510	18510	18510	18510	0
453	20240731	122000	113497850	18510	18510	18510	18510	0
454	20240731	121900	113497850	18510	18510	18510	18510	0
455	20240731	121800	113497850	18510	18510	18510	18510	0
456	20240731	121700	113497850	18510	18510	18510	18510	0
457	20240731	121600	113497850	18510	18540	18550	18510	11
458	20240731	121500	113293900	18520	18520	18520	18520	0
459	20240731	121400	113293900	18520	18520	18520	18520	1
460	20240731	121300	113275380	18510	18510	18510	18510	0
461	20240731	121200	113275380	18510	18510	18510	18510	0
462	20240731	121100	113275380	18510	18510	18510	18510	0
463	20240731	121000	113275380	18510	18510	18510	18510	0
464	20240731	120900	113275380	18510	18510	18510	18510	0
465	20240731	120800	113275380	18510	18510	18510	18510	10
466	20240731	120700	113090280	18540	18540	18540	18540	0
467	20240731	120600	113090280	18540	18540	18540	18540	0
468	20240731	120500	113090280	18540	18540	18540	18540	0
469	20240731	120400	113090280	18540	18540	18540	18540	0
470	20240731	120300	113090280	18540	18540	18540	18540	0
471	20240731	120200	113090280	18540	18540	18540	18540	0
472	20240731	120100	113090280	18540	18540	18540	18540	0
473	20240731	120000	113090280	18540	18540	18540	18540	0
474	20240731	115900	113090280	18540	18530	18540	18530	107
475	20240731	115800	111106590	18510	18510	18510	18510	0
476	20240731	115700	111106590	18510	18510	18510	18510	0
477	20240731	115600	111106590	18510	18510	18510	18510	1
478	20240731	115500	111088080	18530	18530	18530	18530	3
479	20240731	115400	111032490	18540	18540	18540	18540	4
480	20240731	115300	110958330	18530	18530	18530	18530	5
481	20240731	115200	110865680	18510	18510	18510	18510	0
482	20240731	115100	110865680	18510	18510	18510	18510	0
483	20240731	115000	110865680	18510	18510	18510	18510	0
484	20240731	114900	110865680	18510	18510	18510	18510	0
485	20240731	114800	110865680	18510	18510	18510	18510	0
486	20240731	114700	110865680	18510	18510	18510	18510	2
487	20240731	114600	110828660	18510	18510	18510	18510	0
488	20240731	114500	110828660	18510	18510	18510	18510	0
489	20240731	114400	110828660	18510	18510	18510	18510	0
490	20240731	114300	110828660	18510	18510	18510	18510	0
491	20240731	114200	110828660	18510	18510	18510	18510	2
492	20240731	114100	110791640	18510	18510	18510	18510	0
493	20240731	114000	110791640	18510	18510	18510	18510	0
494	20240731	113900	110791640	18510	18510	18510	18510	0
495	20240731	113800	110791640	18510	18510	18510	18510	0
496	20240731	113700	110791640	18510	18510	18510	18510	0
497	20240731	113600	110791640	18510	18510	18510	18510	0
498	20240731	113500	110791640	18510	18510	18510	18510	0
499	20240731	113400	110791640	18510	18540	18540	18510	31
500	20240731	113300	110216960	18550	18550	18550	18550	0
501	20240731	113200	110216960	18550	18550	18550	18550	0
502	20240731	113100	110216960	18550	18550	18550	18550	0
503	20240731	113000	110216960	18550	18550	18550	18550	0
504	20240731	112900	110216960	18550	18550	18550	18550	2
505	20240731	112800	110179860	18550	18550	18550	18550	2
506	20240731	112700	110142760	18540	18540	18540	18540	0
507	20240731	112600	110142760	18540	18540	18540	18540	0
508	20240731	112500	110142760	18540	18540	18540	18540	0
509	20240731	112400	110142760	18540	18540	18540	18540	0
510	20240731	112300	110142760	18540	18540	18540	18540	0
511	20240731	112200	110142760	18540	18540	18540	18540	0
512	20240731	112100	110142760	18540	18540	18540	18540	0
513	20240731	112000	110142760	18540	18540	18540	18540	0
514	20240731	111900	110142760	18540	18540	18540	18540	0
515	20240731	111800	110142760	18540	18540	18540	18540	0
516	20240731	111700	110142760	18540	18540	18540	18540	0
517	20240731	111600	110142760	18540	18540	18540	18540	0
518	20240731	111500	110142760	18540	18540	18540	18540	0
519	20240731	111400	110142760	18540	18540	18540	18540	0
520	20240731	111300	110142760	18540	18540	18540	18540	0
521	20240731	111200	110142760	18540	18540	18540	18540	0
522	20240731	111100	110142760	18540	18540	18540	18540	0
523	20240731	111000	110142760	18540	18540	18540	18540	0
524	20240731	110900	110142760	18540	18540	18540	18540	0
525	20240731	110800	110142760	18540	18540	18540	18540	2
526	20240731	110700	110105680	18540	18540	18540	18540	0
527	20240731	110600	110105680	18540	18540	18540	18540	0
528	20240731	110500	110105680	18540	18540	18540	18540	0
529	20240731	110400	110105680	18540	18540	18540	18540	0
530	20240731	110300	110105680	18540	18540	18540	18540	0
531	20240731	110200	110105680	18540	18540	18540	18540	0
532	20240731	110100	110105680	18540	18540	18540	18540	3
533	20240731	110000	110050060	18480	18480	18480	18480	0
534	20240731	105900	110050060	18480	18480	18480	18480	9
535	20240731	105800	109883740	18480	18490	18490	18480	207
536	20240731	105700	106057270	18500	18500	18500	18500	0
537	20240731	105600	106057270	18500	18500	18500	18500	109
538	20240731	105500	104040770	18500	18500	18500	18500	0
539	20240731	105400	104040770	18500	18500	18500	18500	0
540	20240731	105300	104040770	18500	18500	18500	18500	203
541	20240731	105200	100285270	18500	18500	18500	18500	1
542	20240731	105100	100266770	18570	18570	18570	18570	0
543	20240731	105000	100266770	18570	18570	18570	18570	9
544	20240731	104900	100099640	18570	18570	18570	18570	1
545	20240731	104800	100081070	18500	18500	18500	18500	0
546	20240731	104700	100081070	18500	18510	18510	18500	223
547	20240731	104600	95954150	18570	18570	18570	18570	0
548	20240731	104500	95954150	18570	18570	18570	18570	9
549	20240731	104400	95787020	18570	18570	18570	18570	0
550	20240731	104300	95787020	18570	18570	18570	18570	0
551	20240731	104200	95787020	18570	18570	18570	18570	0
552	20240731	104100	95787020	18570	18570	18570	18570	0
553	20240731	104000	95787020	18570	18570	18570	18570	0
554	20240731	103900	95787020	18570	18570	18570	18570	0
555	20240731	103800	95787020	18570	18570	18570	18570	0
556	20240731	103700	95787020	18570	18570	18570	18570	0
557	20240731	103600	95787020	18570	18570	18570	18570	0
558	20240731	103500	95787020	18570	18570	18570	18570	0
559	20240731	103400	95787020	18570	18570	18570	18570	1
560	20240731	103300	95768450	18580	18580	18580	18580	0
561	20240731	103200	95768450	18580	18580	18580	18580	0
562	20240731	103100	95768450	18580	18570	18580	18570	100
563	20240731	103000	93911440	18560	18560	18560	18560	0
564	20240731	102900	93911440	18560	18560	18560	18560	0
565	20240731	102800	93911440	18560	18500	18560	18500	424
566	20240731	102700	86066900	18500	18500	18500	18500	0
567	20240731	102600	86066900	18500	18500	18500	18500	235
568	20240731	102500	81719400	18500	18500	18500	18500	0
569	20240731	102400	81719400	18500	18500	18500	18500	2
570	20240731	102300	81682400	18500	18500	18500	18500	9
571	20240731	102200	81515900	18500	18500	18500	18500	133
572	20240731	102100	79055400	18500	18550	18550	18500	730
573	20240731	102000	65547980	18550	18550	18550	18550	4
574	20240731	101900	65473780	18550	18550	18550	18550	1
575	20240731	101800	65455230	18550	18550	18550	18540	18
576	20240731	101700	65121430	18560	18560	18560	18560	0
577	20240731	101600	65121430	18560	18560	18560	18560	0
578	20240731	101500	65121430	18560	18560	18560	18560	1
579	20240731	101400	65102870	18570	18570	18570	18570	0
580	20240731	101300	65102870	18570	18570	18570	18570	1
581	20240731	101200	65084300	18550	18540	18550	18540	26
582	20240731	101100	64602180	18510	18510	18510	18510	1
583	20240731	101000	64583670	18550	18550	18550	18550	1
584	20240731	100900	64565120	18560	18560	18560	18560	73
585	20240731	100800	63210240	18560	18560	18560	18560	0
586	20240731	100700	63210240	18560	18560	18560	18560	0
587	20240731	100600	63210240	18560	18560	18560	18560	5
588	20240731	100500	63117440	18560	18560	18560	18560	0
589	20240731	100400	63117440	18560	18560	18560	18560	0
590	20240731	100300	63117440	18560	18560	18560	18560	1
591	20240731	100200	63098880	18480	18480	18480	18480	0
592	20240731	100100	63098880	18480	18480	18480	18480	10
593	20240731	100000	62914080	18480	18480	18480	18480	1
594	20240731	095900	62895600	18600	18600	18600	18600	0
595	20240731	095800	62895600	18600	18600	18600	18600	0
596	20240731	095700	62895600	18600	18600	18600	18600	2
597	20240731	095600	62858400	18500	18500	18500	18500	0
598	20240731	095500	62858400	18500	18500	18500	18500	0
599	20240731	095400	62858400	18500	18500	18500	18500	2
600	20240731	095300	62821400	18500	18510	18510	18500	672
601	20240731	095200	50387680	18510	18520	18520	18510	400
602	20240731	095100	42982240	18520	18530	18530	18520	133
603	20240731	095000	40518380	18520	18520	18520	18520	0
604	20240731	094900	40518380	18520	18520	18520	18520	0
605	20240731	094800	40518380	18520	18520	18520	18520	33
606	20240731	094700	39907220	18530	18540	18540	18530	22
607	20240731	094600	39499390	18540	18540	18540	18540	1
608	20240731	094500	39480850	18640	18640	18640	18640	0
609	20240731	094400	39480850	18640	18640	18640	18640	1
610	20240731	094300	39462210	18650	18650	18650	18650	4
611	20240731	094200	39387610	18670	18670	18670	18670	0
612	20240731	094100	39387610	18670	18670	18670	18670	0
613	20240731	094000	39387610	18670	18670	18670	18670	0
614	20240731	093900	39387610	18670	18670	18670	18670	0
615	20240731	093800	39387610	18670	18590	18670	18590	111
616	20240731	093700	37322450	18590	18600	18600	18590	105
617	20240731	093600	35369500	18600	18600	18600	18600	0
618	20240731	093500	35369500	18600	18600	18600	18600	0
619	20240731	093400	35369500	18600	18600	18600	18600	0
620	20240731	093300	35369500	18600	18600	18600	18600	0
621	20240731	093200	35369500	18600	18600	18600	18600	0
622	20240731	093100	35369500	18600	18570	18600	18570	3
623	20240731	093000	35313750	18510	18480	18510	18480	310
624	20240731	092900	29581850	18470	18470	18470	18470	0
625	20240731	092800	29581850	18470	18470	18470	18470	15
626	20240731	092700	29304800	18470	18450	18470	18450	37
627	20240731	092600	28622050	18450	18450	18450	18450	301
628	20240731	092500	23068600	18420	18420	18420	18420	50
629	20240731	092400	22147600	18420	18420	18420	18420	10
630	20240731	092300	21963400	18450	18440	18450	18440	16
631	20240731	092200	21668310	18420	18420	18420	18420	0
632	20240731	092100	21668310	18420	18430	18430	18420	34
633	20240731	092000	21041830	18430	18440	18440	18430	61
634	20240731	091900	19917090	18440	18440	18440	18440	304
635	20240731	091800	14311330	18440	18440	18440	18440	8
636	20240731	091700	14163810	18450	18450	18450	18450	0
637	20240731	091600	14163810	18450	18450	18450	18450	0
638	20240731	091500	14163810	18450	18450	18450	18450	1
639	20240731	091400	14145360	18450	18450	18450	18450	0
640	20240731	091300	14145360	18450	18450	18450	18450	0
641	20240731	091200	14145360	18450	18450	18450	18450	55
642	20240731	091100	13130610	18500	18500	18500	18500	0
643	20240731	091000	13130610	18500	18500	18500	18500	0
644	20240731	090900	13130610	18500	18450	18500	18450	20
645	20240731	090800	12761510	18450	18450	18450	18450	4
646	20240731	090700	12687710	18420	18450	18450	18420	353
647	20240731	090600	6175450	18460	18470	18470	18460	104
648	20240731	090500	4255600	18500	18500	18500	18500	0
649	20240731	090400	4255600	18500	18500	18500	18500	1
650	20240731	090300	4237100	18600	18600	18600	18600	0
651	20240731	090200	4237100	18600	18600	18600	18600	0
652	20240731	090100	4237100	18600	18500	18600	18500	20
653	20240731	090000	3866500	18500	18500	18500	18500	209