KissMeData/104620/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200800	656607140	5830	5830	5830	5830	322
3	20240731	200700	656607140	5830	5830	5830	5830	0
4	20240731	200600	656607140	5830	5830	5830	5830	0
5	20240731	200500	656607140	5830	5830	5830	5830	0
6	20240731	200400	656607140	5830	5830	5830	5830	0
7	20240731	200300	656607140	5830	5830	5830	5830	0
8	20240731	200200	656607140	5830	5830	5830	5830	0
9	20240731	200100	656607140	5830	5830	5830	5830	0
10	20240731	200000	656607140	5830	5830	5830	5830	0
11	20240731	195900	656607140	5830	5830	5830	5830	0
12	20240731	195800	656607140	5830	5830	5830	5830	0
13	20240731	195700	656607140	5830	5830	5830	5830	0
14	20240731	195600	656607140	5830	5830	5830	5830	0
15	20240731	195500	656607140	5830	5830	5830	5830	0
16	20240731	195400	656607140	5830	5830	5830	5830	0
17	20240731	195300	656607140	5830	5830	5830	5830	0
18	20240731	195200	656607140	5830	5830	5830	5830	0
19	20240731	195100	656607140	5830	5830	5830	5830	0
20	20240731	195000	656607140	5830	5830	5830	5830	0
21	20240731	194900	656607140	5830	5830	5830	5830	0
22	20240731	194800	656607140	5830	5830	5830	5830	0
23	20240731	194700	656607140	5830	5830	5830	5830	0
24	20240731	194600	656607140	5830	5830	5830	5830	0
25	20240731	194500	656607140	5830	5830	5830	5830	0
26	20240731	194400	656607140	5830	5830	5830	5830	0
27	20240731	194300	656607140	5830	5830	5830	5830	0
28	20240731	194200	656607140	5830	5830	5830	5830	0
29	20240731	194100	656607140	5830	5830	5830	5830	0
30	20240731	194000	656607140	5830	5830	5830	5830	0
31	20240731	193900	656607140	5830	5830	5830	5830	0
32	20240731	193800	656607140	5830	5830	5830	5830	322
33	20240731	193700	656607140	5830	5830	5830	5830	0
34	20240731	193600	656607140	5830	5830	5830	5830	0
35	20240731	193500	656607140	5830	5830	5830	5830	0
36	20240731	193400	656607140	5830	5830	5830	5830	0
37	20240731	193300	656607140	5830	5830	5830	5830	0
38	20240731	193200	656607140	5830	5830	5830	5830	0
39	20240731	193100	656607140	5830	5830	5830	5830	0
40	20240731	193000	656607140	5830	5830	5830	5830	0
41	20240731	192900	656607140	5830	5830	5830	5830	0
42	20240731	192800	656607140	5830	5830	5830	5830	0
43	20240731	192700	656607140	5830	5830	5830	5830	0
44	20240731	192600	656607140	5830	5830	5830	5830	0
45	20240731	192500	656607140	5830	5830	5830	5830	0
46	20240731	192400	656607140	5830	5830	5830	5830	0
47	20240731	192300	656607140	5830	5830	5830	5830	0
48	20240731	192200	656607140	5830	5830	5830	5830	0
49	20240731	192100	656607140	5830	5830	5830	5830	0
50	20240731	192000	656607140	5830	5830	5830	5830	0
51	20240731	191900	656607140	5830	5830	5830	5830	0
52	20240731	191800	656607140	5830	5830	5830	5830	0
53	20240731	191700	656607140	5830	5830	5830	5830	0
54	20240731	191600	656607140	5830	5830	5830	5830	0
55	20240731	191500	656607140	5830	5830	5830	5830	0
56	20240731	191400	656607140	5830	5830	5830	5830	0
57	20240731	191300	656607140	5830	5830	5830	5830	0
58	20240731	191200	656607140	5830	5830	5830	5830	0
59	20240731	191100	656607140	5830	5830	5830	5830	0
60	20240731	191000	656607140	5830	5830	5830	5830	0
61	20240731	190900	656607140	5830	5830	5830	5830	0
62	20240731	190800	656607140	5830	5830	5830	5830	322
63	20240731	190700	656607140	5830	5830	5830	5830	0
64	20240731	190600	656607140	5830	5830	5830	5830	0
65	20240731	190500	656607140	5830	5830	5830	5830	0
66	20240731	190400	656607140	5830	5830	5830	5830	0
67	20240731	190300	656607140	5830	5830	5830	5830	0
68	20240731	190200	656607140	5830	5830	5830	5830	0
69	20240731	190100	656607140	5830	5830	5830	5830	0
70	20240731	190000	656607140	5830	5830	5830	5830	0
71	20240731	185900	656607140	5830	5830	5830	5830	0
72	20240731	185800	656607140	5830	5830	5830	5830	0
73	20240731	185700	656607140	5830	5830	5830	5830	0
74	20240731	185600	656607140	5830	5830	5830	5830	0
75	20240731	185500	656607140	5830	5830	5830	5830	0
76	20240731	185400	656607140	5830	5830	5830	5830	0
77	20240731	185300	656607140	5830	5830	5830	5830	0
78	20240731	185200	656607140	5830	5830	5830	5830	0
79	20240731	185100	656607140	5830	5830	5830	5830	0
80	20240731	185000	656607140	5830	5830	5830	5830	0
81	20240731	184900	656607140	5830	5830	5830	5830	0
82	20240731	184800	656607140	5830	5830	5830	5830	0
83	20240731	184700	656607140	5830	5830	5830	5830	0
84	20240731	184600	656607140	5830	5830	5830	5830	0
85	20240731	184500	656607140	5830	5830	5830	5830	0
86	20240731	184400	656607140	5830	5830	5830	5830	0
87	20240731	184300	656607140	5830	5830	5830	5830	0
88	20240731	184200	656607140	5830	5830	5830	5830	0
89	20240731	184100	656607140	5830	5830	5830	5830	0
90	20240731	184000	656607140	5830	5830	5830	5830	0
91	20240731	183900	656607140	5830	5830	5830	5830	0
92	20240731	183800	656607140	5830	5830	5830	5830	322
93	20240731	183700	656607140	5830	5830	5830	5830	0
94	20240731	183600	656607140	5830	5830	5830	5830	0
95	20240731	183500	656607140	5830	5830	5830	5830	0
96	20240731	183400	656607140	5830	5830	5830	5830	0
97	20240731	183300	656607140	5830	5830	5830	5830	0
98	20240731	183200	656607140	5830	5830	5830	5830	0
99	20240731	183100	656607140	5830	5830	5830	5830	0
100	20240731	183000	656607140	5830	5830	5830	5830	0
101	20240731	182900	656607140	5830	5830	5830	5830	0
102	20240731	182800	656607140	5830	5830	5830	5830	0
103	20240731	182700	656607140	5830	5830	5830	5830	0
104	20240731	182600	656607140	5830	5830	5830	5830	0
105	20240731	182500	656607140	5830	5830	5830	5830	0
106	20240731	182400	656607140	5830	5830	5830	5830	0
107	20240731	182300	656607140	5830	5830	5830	5830	0
108	20240731	182200	656607140	5830	5830	5830	5830	0
109	20240731	182100	656607140	5830	5830	5830	5830	0
110	20240731	182000	656607140	5830	5830	5830	5830	0
111	20240731	181900	656607140	5830	5830	5830	5830	0
112	20240731	181800	656607140	5830	5830	5830	5830	0
113	20240731	181700	656607140	5830	5830	5830	5830	0
114	20240731	181600	656607140	5830	5830	5830	5830	0
115	20240731	181500	656607140	5830	5830	5830	5830	0
116	20240731	181400	656607140	5830	5830	5830	5830	0
117	20240731	181300	656607140	5830	5830	5830	5830	0
118	20240731	181200	656607140	5830	5830	5830	5830	0
119	20240731	181100	656607140	5830	5830	5830	5830	0
120	20240731	181000	656607140	5830	5830	5830	5830	0
121	20240731	180900	656607140	5830	5830	5830	5830	0
122	20240731	180800	656607140	5830	5830	5830	5830	322
123	20240731	180700	656607140	5830	5830	5830	5830	0
124	20240731	180600	656607140	5830	5830	5830	5830	0
125	20240731	180500	656607140	5830	5830	5830	5830	0
126	20240731	180400	656607140	5830	5830	5830	5830	0
127	20240731	180300	656607140	5830	5830	5830	5830	0
128	20240731	180200	656607140	5830	5830	5830	5830	0
129	20240731	180100	656607140	5830	5830	5830	5830	0
130	20240731	180000	656607140	5830	5830	5830	5830	0
131	20240731	175900	656607140	5830	5830	5830	5830	0
132	20240731	175800	656607140	5830	5830	5830	5830	0
133	20240731	175700	656607140	5830	5830	5830	5830	0
134	20240731	175600	656607140	5830	5830	5830	5830	0
135	20240731	175500	656607140	5830	5830	5830	5830	0
136	20240731	175400	656607140	5830	5830	5830	5830	0
137	20240731	175300	656607140	5830	5830	5830	5830	0
138	20240731	175200	656607140	5830	5830	5830	5830	0
139	20240731	175100	656607140	5830	5830	5830	5830	0
140	20240731	175000	656607140	5830	5830	5830	5830	0
141	20240731	174900	656607140	5830	5830	5830	5830	0
142	20240731	174800	656607140	5830	5830	5830	5830	0
143	20240731	174700	656607140	5830	5830	5830	5830	0
144	20240731	174600	656607140	5830	5830	5830	5830	0
145	20240731	174500	656607140	5830	5830	5830	5830	0
146	20240731	174400	656607140	5830	5830	5830	5830	0
147	20240731	174300	656607140	5830	5830	5830	5830	0
148	20240731	174200	656607140	5830	5830	5830	5830	0
149	20240731	174100	656607140	5830	5830	5830	5830	0
150	20240731	174000	656607140	5830	5830	5830	5830	0
151	20240731	173900	656607140	5830	5830	5830	5830	0
152	20240731	173800	656607140	5830	5830	5830	5830	322
153	20240731	173700	656607140	5830	5830	5830	5830	0
154	20240731	173600	656607140	5830	5830	5830	5830	0
155	20240731	173500	656607140	5830	5830	5830	5830	0
156	20240731	173400	656607140	5830	5830	5830	5830	0
157	20240731	173300	656607140	5830	5830	5830	5830	0
158	20240731	173200	656607140	5830	5830	5830	5830	0
159	20240731	173100	656607140	5830	5830	5830	5830	0
160	20240731	173000	656607140	5830	5830	5830	5830	0
161	20240731	172900	656607140	5830	5830	5830	5830	0
162	20240731	172800	656607140	5830	5830	5830	5830	0
163	20240731	172700	656607140	5830	5830	5830	5830	0
164	20240731	172600	656607140	5830	5830	5830	5830	0
165	20240731	172500	656607140	5830	5830	5830	5830	0
166	20240731	172400	656607140	5830	5830	5830	5830	0
167	20240731	172300	656607140	5830	5830	5830	5830	0
168	20240731	172200	656607140	5830	5830	5830	5830	0
169	20240731	172100	656607140	5830	5830	5830	5830	0
170	20240731	172000	656607140	5830	5830	5830	5830	0
171	20240731	171900	656607140	5830	5830	5830	5830	0
172	20240731	171800	656607140	5830	5830	5830	5830	0
173	20240731	171700	656607140	5830	5830	5830	5830	0
174	20240731	171600	656607140	5830	5830	5830	5830	0
175	20240731	171500	656607140	5830	5830	5830	5830	0
176	20240731	171400	656607140	5830	5830	5830	5830	0
177	20240731	171300	656607140	5830	5830	5830	5830	0
178	20240731	171200	656607140	5830	5830	5830	5830	0
179	20240731	171100	656607140	5830	5830	5830	5830	0
180	20240731	171000	656607140	5830	5830	5830	5830	0
181	20240731	170900	656607140	5830	5830	5830	5830	0
182	20240731	170800	656607140	5830	5830	5830	5830	322
183	20240731	170700	656607140	5830	5830	5830	5830	0
184	20240731	170600	656607140	5830	5830	5830	5830	0
185	20240731	170500	656607140	5830	5830	5830	5830	0
186	20240731	170400	656607140	5830	5830	5830	5830	0
187	20240731	170300	656607140	5830	5830	5830	5830	0
188	20240731	170200	656607140	5830	5830	5830	5830	0
189	20240731	170100	656607140	5830	5830	5830	5830	0
190	20240731	170000	656607140	5830	5830	5830	5830	0
191	20240731	165900	656607140	5830	5830	5830	5830	0
192	20240731	165800	656607140	5830	5830	5830	5830	0
193	20240731	165700	656607140	5830	5830	5830	5830	0
194	20240731	165600	656607140	5830	5830	5830	5830	0
195	20240731	165500	656607140	5830	5830	5830	5830	0
196	20240731	165400	656607140	5830	5830	5830	5830	0
197	20240731	165300	656607140	5830	5830	5830	5830	0
198	20240731	165200	656607140	5830	5830	5830	5830	0
199	20240731	165100	656607140	5830	5830	5830	5830	0
200	20240731	165000	656607140	5830	5830	5830	5830	0
201	20240731	164900	656607140	5830	5830	5830	5830	0
202	20240731	164800	656607140	5830	5830	5830	5830	0
203	20240731	164700	656607140	5830	5830	5830	5830	0
204	20240731	164600	656607140	5830	5830	5830	5830	0
205	20240731	164500	656607140	5830	5830	5830	5830	0
206	20240731	164400	656607140	5830	5830	5830	5830	0
207	20240731	164300	656607140	5830	5830	5830	5830	0
208	20240731	164200	656607140	5830	5830	5830	5830	0
209	20240731	164100	656607140	5830	5830	5830	5830	0
210	20240731	164000	656607140	5830	5830	5830	5830	0
211	20240731	163900	656607140	5830	5830	5830	5830	0
212	20240731	163800	656607140	5830	5830	5830	5830	322
213	20240731	163700	656607140	5830	5830	5830	5830	0
214	20240731	163600	656607140	5830	5830	5830	5830	0
215	20240731	163500	656607140	5830	5830	5830	5830	0
216	20240731	163400	656607140	5830	5830	5830	5830	0
217	20240731	163300	656607140	5830	5830	5830	5830	0
218	20240731	163200	656607140	5830	5830	5830	5830	0
219	20240731	163100	656607140	5830	5830	5830	5830	0
220	20240731	163000	656607140	5830	5830	5830	5830	0
221	20240731	162900	656607140	5830	5830	5830	5830	0
222	20240731	162800	656607140	5830	5830	5830	5830	0
223	20240731	162700	656607140	5830	5830	5830	5830	0
224	20240731	162600	656607140	5830	5830	5830	5830	0
225	20240731	162500	656607140	5830	5830	5830	5830	0
226	20240731	162400	656607140	5830	5830	5830	5830	0
227	20240731	162300	656607140	5830	5830	5830	5830	0
228	20240731	162200	656607140	5830	5830	5830	5830	0
229	20240731	162100	656607140	5830	5830	5830	5830	0
230	20240731	162000	656607140	5830	5830	5830	5830	0
231	20240731	161900	656607140	5830	5830	5830	5830	0
232	20240731	161800	656607140	5830	5830	5830	5830	0
233	20240731	161700	656607140	5830	5830	5830	5830	0
234	20240731	161600	656607140	5830	5830	5830	5830	0
235	20240731	161500	656607140	5830	5830	5830	5830	0
236	20240731	161400	656607140	5830	5830	5830	5830	0
237	20240731	161300	656607140	5830	5830	5830	5830	0
238	20240731	161200	656607140	5830	5830	5830	5830	0
239	20240731	161100	656607140	5830	5830	5830	5830	0
240	20240731	161000	656607140	5830	5830	5830	5830	0
241	20240731	160900	656607140	5830	5830	5830	5830	0
242	20240731	160800	656607140	5830	5830	5830	5830	322
243	20240731	160700	656607140	5830	5830	5830	5830	0
244	20240731	160600	656607140	5830	5830	5830	5830	0
245	20240731	160500	656607140	5830	5830	5830	5830	0
246	20240731	160400	656607140	5830	5830	5830	5830	0
247	20240731	160300	656607140	5830	5830	5830	5830	0
248	20240731	160200	656607140	5830	5830	5830	5830	0
249	20240731	160100	656607140	5830	5830	5830	5830	0
250	20240731	160000	656607140	5830	5830	5830	5830	0
251	20240731	155900	656607140	5830	5830	5830	5830	0
252	20240731	155800	656607140	5830	5830	5830	5830	0
253	20240731	155700	656607140	5830	5830	5830	5830	0
254	20240731	155600	656607140	5830	5830	5830	5830	0
255	20240731	155500	656607140	5830	5830	5830	5830	0
256	20240731	155400	656607140	5830	5830	5830	5830	0
257	20240731	155300	656607140	5830	5830	5830	5830	0
258	20240731	155200	656607140	5830	5830	5830	5830	0
259	20240731	155100	656607140	5830	5830	5830	5830	0
260	20240731	155000	656607140	5830	5830	5830	5830	0
261	20240731	154900	656607140	5830	5830	5830	5830	0
262	20240731	154800	656607140	5830	5830	5830	5830	0
263	20240731	154700	656607140	5830	5830	5830	5830	0
264	20240731	154600	656607140	5830	5830	5830	5830	0
265	20240731	154500	656607140	5830	5830	5830	5830	0
266	20240731	154400	656607140	5830	5830	5830	5830	0
267	20240731	154300	656607140	5830	5830	5830	5830	0
268	20240731	154200	656607140	5830	5830	5830	5830	0
269	20240731	154100	656607140	5830	5830	5830	5830	0
270	20240731	154000	656607140	5830	5830	5830	5830	0
271	20240731	153900	656607140	5830	5830	5830	5830	0
272	20240731	153800	656607140	5830	5830	5830	5830	322
273	20240731	153700	656607140	5830	5830	5830	5830	0
274	20240731	153600	656607140	5830	5830	5830	5830	0
275	20240731	153500	656607140	5830	5830	5830	5830	0
276	20240731	153400	656607140	5830	5830	5830	5830	0
277	20240731	153300	656607140	5830	5830	5830	5830	0
278	20240731	153200	656607140	5830	5830	5830	5830	0
279	20240731	153100	656607140	5830	5830	5830	5830	0
280	20240731	153000	656607140	5830	5830	5830	5830	322
281	20240731	152900	654729880	5870	5870	5870	5870	0
282	20240731	152800	654729880	5870	5870	5870	5870	0
283	20240731	152700	654729880	5870	5870	5870	5870	0
284	20240731	152600	654729880	5870	5870	5870	5870	0
285	20240731	152500	654729880	5870	5870	5870	5870	0
286	20240731	152400	654729880	5870	5870	5870	5870	0
287	20240731	152300	654729880	5870	5870	5870	5870	0
288	20240731	152200	654729880	5870	5870	5870	5870	0
289	20240731	152100	654729880	5870	5870	5870	5870	0
290	20240731	152000	654729880	5870	5870	5870	5870	0
291	20240731	151900	654729880	5870	5840	5870	5840	12
292	20240731	151800	654659720	5850	5850	5850	5850	14
293	20240731	151700	654577820	5860	5860	5860	5860	30
294	20240731	151600	654402020	5850	5850	5850	5850	0
295	20240731	151500	654402020	5850	5840	5850	5840	83
296	20240731	151400	653916590	5840	5850	5850	5840	14
297	20240731	151300	653834810	5870	5870	5870	5870	0
298	20240731	151200	653834810	5870	5870	5870	5870	0
299	20240731	151100	653834810	5870	5870	5870	5870	0
300	20240731	151000	653834810	5870	5870	5870	5870	2
301	20240731	150900	653823070	5870	5870	5870	5870	0
302	20240731	150800	653823070	5870	5860	5870	5860	51
303	20240731	150700	653523850	5850	5850	5850	5850	4
304	20240731	150600	653500450	5850	5850	5850	5850	196
305	20240731	150500	652353850	5860	5860	5860	5860	10
306	20240731	150400	652295250	5850	5850	5850	5850	2
307	20240731	150300	652283550	5860	5860	5860	5860	133
308	20240731	150200	651504170	5860	5860	5860	5860	0
309	20240731	150100	651504170	5860	5860	5860	5860	1
310	20240731	150000	651498310	5860	5860	5860	5860	0
311	20240731	145900	651498310	5860	5860	5860	5860	0
312	20240731	145800	651498310	5860	5860	5860	5860	0
313	20240731	145700	651498310	5860	5860	5860	5860	0
314	20240731	145600	651498310	5860	5860	5860	5860	1
315	20240731	145500	651492450	5870	5840	5870	5840	21
316	20240731	145400	651369490	5870	5870	5870	5870	0
317	20240731	145300	651369490	5870	5850	5870	5850	1670
318	20240731	145200	641576260	5850	5850	5850	5850	0
319	20240731	145100	641576260	5850	5850	5850	5850	1
320	20240731	145000	641570410	5850	5850	5850	5850	10
321	20240731	144900	641511910	5850	5840	5850	5840	240
322	20240731	144800	640107960	5840	5840	5840	5840	0
323	20240731	144700	640107960	5840	5840	5840	5840	317
324	20240731	144600	638256680	5810	5810	5810	5810	0
325	20240731	144500	638256680	5810	5810	5810	5810	0
326	20240731	144400	638256680	5810	5810	5810	5810	0
327	20240731	144300	638256680	5810	5840	5840	5810	100
328	20240731	144200	637673810	5840	5840	5840	5840	14
329	20240731	144100	637592050	5840	5840	5840	5840	0
330	20240731	144000	637592050	5840	5820	5840	5820	704
331	20240731	143900	633488060	5820	5830	5830	5820	2
332	20240731	143800	633476410	5830	5820	5830	5820	828
333	20240731	143700	628657160	5820	5820	5820	5820	0
334	20240731	143600	628657160	5820	5820	5820	5820	3
335	20240731	143500	628639700	5820	5820	5820	5820	0
336	20240731	143400	628639700	5820	5820	5820	5820	0
337	20240731	143300	628639700	5820	5820	5820	5820	0
338	20240731	143200	628639700	5820	5820	5820	5820	0
339	20240731	143100	628639700	5820	5820	5820	5820	0
340	20240731	143000	628639700	5820	5820	5820	5820	2
341	20240731	142900	628628060	5810	5810	5810	5810	0
342	20240731	142800	628628060	5810	5810	5810	5810	0
343	20240731	142700	628628060	5810	5810	5810	5810	0
344	20240731	142600	628628060	5810	5810	5810	5810	0
345	20240731	142500	628628060	5810	5810	5810	5810	0
346	20240731	142400	628628060	5810	5810	5810	5810	0
347	20240731	142300	628628060	5810	5810	5810	5810	0
348	20240731	142200	628628060	5810	5810	5810	5810	35
349	20240731	142100	628424710	5810	5810	5810	5810	2
350	20240731	142000	628413090	5820	5820	5820	5820	0
351	20240731	141900	628413090	5820	5810	5820	5810	222
352	20240731	141800	627122760	5810	5810	5810	5810	41
353	20240731	141700	626884550	5810	5810	5810	5810	4
354	20240731	141600	626861310	5810	5810	5810	5810	0
355	20240731	141500	626861310	5810	5810	5810	5810	0
356	20240731	141400	626861310	5810	5810	5810	5810	0
357	20240731	141300	626861310	5810	5810	5810	5810	0
358	20240731	141200	626861310	5810	5810	5810	5810	1
359	20240731	141100	626855500	5810	5810	5810	5810	0
360	20240731	141000	626855500	5810	5810	5810	5810	3
361	20240731	140900	626838070	5810	5810	5810	5810	0
362	20240731	140800	626838070	5810	5810	5810	5810	0
363	20240731	140700	626838070	5810	5810	5810	5810	0
364	20240731	140600	626838070	5810	5820	5820	5810	76
365	20240731	140500	626396490	5820	5820	5820	5820	2
366	20240731	140400	626384850	5820	5820	5820	5820	0
367	20240731	140300	626384850	5820	5820	5820	5820	5
368	20240731	140200	626355750	5820	5820	5820	5820	8
369	20240731	140100	626309190	5820	5820	5820	5820	0
370	20240731	140000	626309190	5820	5820	5820	5820	0
371	20240731	135900	626309190	5820	5820	5820	5820	10
372	20240731	135800	626250990	5820	5820	5820	5820	48
373	20240731	135700	625971630	5820	5820	5820	5820	0
374	20240731	135600	625971630	5820	5820	5820	5820	13
375	20240731	135500	625895970	5820	5820	5820	5820	2
376	20240731	135400	625884330	5820	5820	5820	5820	0
377	20240731	135300	625884330	5820	5820	5820	5820	7
378	20240731	135200	625843590	5820	5820	5820	5820	63
379	20240731	135100	625476930	5810	5820	5820	5810	281
380	20240731	135000	623842350	5820	5820	5820	5820	50
381	20240731	134900	623551350	5820	5820	5820	5820	0
382	20240731	134800	623551350	5820	5820	5820	5820	0
383	20240731	134700	623551350	5820	5830	5830	5820	201
384	20240731	134600	622379720	5850	5850	5850	5850	0
385	20240731	134500	622379720	5850	5850	5850	5850	0
386	20240731	134400	622379720	5850	5850	5850	5850	0
387	20240731	134300	622379720	5850	5850	5850	5850	0
388	20240731	134200	622379720	5850	5850	5850	5850	0
389	20240731	134100	622379720	5850	5850	5850	5850	0
390	20240731	134000	622379720	5850	5850	5850	5850	0
391	20240731	133900	622379720	5850	5850	5850	5850	0
392	20240731	133800	622379720	5850	5850	5850	5850	0
393	20240731	133700	622379720	5850	5840	5850	5840	86
394	20240731	133600	621876980	5830	5830	5830	5830	1
395	20240731	133500	621871150	5830	5830	5830	5830	0
396	20240731	133400	621871150	5830	5830	5830	5830	2
397	20240731	133300	621859490	5830	5830	5830	5830	0
398	20240731	133200	621859490	5830	5840	5840	5830	76
399	20240731	133100	621415910	5840	5840	5840	5840	0
400	20240731	133000	621415910	5840	5840	5840	5840	0
401	20240731	132900	621415910	5840	5840	5840	5840	0
402	20240731	132800	621415910	5840	5840	5840	5840	0
403	20240731	132700	621415910	5840	5840	5840	5840	0
404	20240731	132600	621415910	5840	5840	5840	5840	8
405	20240731	132500	621369190	5840	5830	5840	5830	31
406	20240731	132400	621188160	5840	5840	5840	5840	0
407	20240731	132300	621188160	5840	5840	5840	5840	0
408	20240731	132200	621188160	5840	5840	5840	5840	0
409	20240731	132100	621188160	5840	5850	5850	5840	260
410	20240731	132000	619667490	5860	5860	5860	5860	0
411	20240731	131900	619667490	5860	5860	5860	5860	0
412	20240731	131800	619667490	5860	5850	5860	5850	26
413	20240731	131700	619515380	5850	5850	5850	5850	2
414	20240731	131600	619503680	5850	5850	5850	5850	2
415	20240731	131500	619491980	5860	5860	5860	5860	0
416	20240731	131400	619491980	5860	5860	5860	5860	0
417	20240731	131300	619491980	5860	5860	5860	5860	0
418	20240731	131200	619491980	5860	5860	5860	5860	0
419	20240731	131100	619491980	5860	5860	5860	5860	0
420	20240731	131000	619491980	5860	5860	5860	5860	0
421	20240731	130900	619491980	5860	5860	5860	5860	0
422	20240731	130800	619491980	5860	5860	5860	5860	0
423	20240731	130700	619491980	5860	5860	5860	5860	40
424	20240731	130600	619257580	5860	5860	5860	5860	1
425	20240731	130500	619251720	5860	5860	5860	5860	7
426	20240731	130400	619210700	5860	5860	5860	5860	0
427	20240731	130300	619210700	5860	5860	5860	5860	9
428	20240731	130200	619157960	5860	5860	5860	5860	5
429	20240731	130100	619128660	5850	5840	5850	5840	630
430	20240731	130000	615445450	5840	5840	5840	5840	0
431	20240731	125900	615445450	5840	5840	5840	5840	0
432	20240731	125800	615445450	5840	5840	5840	5840	0
433	20240731	125700	615445450	5840	5840	5840	5840	0
434	20240731	125600	615445450	5840	5840	5840	5840	0
435	20240731	125500	615445450	5840	5840	5840	5840	0
436	20240731	125400	615445450	5840	5840	5840	5840	81
437	20240731	125300	614972410	5840	5840	5840	5840	20
438	20240731	125200	614855610	5840	5840	5840	5840	6
439	20240731	125100	614820570	5830	5830	5830	5830	71
440	20240731	125000	614406640	5820	5820	5820	5820	0
441	20240731	124900	614406640	5820	5820	5820	5820	0
442	20240731	124800	614406640	5820	5820	5820	5820	30
443	20240731	124700	614232040	5820	5820	5820	5820	0
444	20240731	124600	614232040	5820	5820	5820	5820	0
445	20240731	124500	614232040	5820	5820	5820	5820	0
446	20240731	124400	614232040	5820	5820	5820	5820	0
447	20240731	124300	614232040	5820	5820	5820	5820	0
448	20240731	124200	614232040	5820	5820	5820	5820	103
449	20240731	124100	613632580	5820	5820	5820	5820	0
450	20240731	124000	613632580	5820	5820	5820	5820	0
451	20240731	123900	613632580	5820	5820	5820	5820	0
452	20240731	123800	613632580	5820	5820	5820	5820	0
453	20240731	123700	613632580	5820	5820	5820	5820	0
454	20240731	123600	613632580	5820	5820	5820	5820	0
455	20240731	123500	613632580	5820	5820	5820	5820	100
456	20240731	123400	613050580	5820	5820	5820	5820	10
457	20240731	123300	612992380	5820	5820	5820	5820	21
458	20240731	123200	612870160	5820	5820	5820	5820	5
459	20240731	123100	612841060	5800	5800	5800	5800	0
460	20240731	123000	612841060	5800	5810	5810	5800	384
461	20240731	122900	610612450	5820	5820	5820	5820	8
462	20240731	122800	610565890	5820	5820	5820	5820	39
463	20240731	122700	610338910	5820	5820	5820	5820	0
464	20240731	122600	610338910	5820	5820	5820	5820	25
465	20240731	122500	610193410	5820	5820	5820	5820	0
466	20240731	122400	610193410	5820	5820	5820	5820	14
467	20240731	122300	610111930	5820	5820	5820	5820	0
468	20240731	122200	610111930	5820	5820	5820	5820	0
469	20240731	122100	610111930	5820	5820	5820	5820	0
470	20240731	122000	610111930	5820	5820	5820	5820	49
471	20240731	121900	609826750	5810	5810	5810	5810	0
472	20240731	121800	609826750	5810	5810	5810	5810	0
473	20240731	121700	609826750	5810	5810	5810	5810	19
474	20240731	121600	609716360	5810	5810	5810	5810	0
475	20240731	121500	609716360	5810	5810	5810	5810	0
476	20240731	121400	609716360	5810	5810	5810	5810	0
477	20240731	121300	609716360	5810	5810	5810	5810	0
478	20240731	121200	609716360	5810	5810	5810	5810	0
479	20240731	121100	609716360	5810	5810	5810	5810	0
480	20240731	121000	609716360	5810	5810	5810	5810	0
481	20240731	120900	609716360	5810	5810	5810	5810	33
482	20240731	120800	609524630	5810	5810	5810	5810	0
483	20240731	120700	609524630	5810	5810	5810	5810	0
484	20240731	120600	609524630	5810	5810	5810	5810	0
485	20240731	120500	609524630	5810	5810	5810	5810	33
486	20240731	120400	609332900	5800	5800	5800	5800	0
487	20240731	120300	609332900	5800	5800	5800	5800	0
488	20240731	120200	609332900	5800	5800	5800	5800	0
489	20240731	120100	609332900	5800	5800	5800	5800	227
490	20240731	120000	608016300	5800	5800	5800	5800	0
491	20240731	115900	608016300	5800	5800	5800	5800	0
492	20240731	115800	608016300	5800	5800	5800	5800	0
493	20240731	115700	608016300	5800	5800	5800	5800	0
494	20240731	115600	608016300	5800	5800	5800	5800	0
495	20240731	115500	608016300	5800	5800	5800	5800	0
496	20240731	115400	608016300	5800	5800	5800	5800	0
497	20240731	115300	608016300	5800	5800	5800	5800	6
498	20240731	115200	607981500	5800	5800	5800	5800	0
499	20240731	115100	607981500	5800	5800	5800	5800	4
500	20240731	115000	607958300	5800	5800	5800	5800	30
501	20240731	114900	607784300	5800	5800	5800	5800	0
502	20240731	114800	607784300	5800	5800	5800	5800	0
503	20240731	114700	607784300	5800	5800	5800	5800	0
504	20240731	114600	607784300	5800	5800	5800	5800	16
505	20240731	114500	607691500	5800	5800	5800	5800	0
506	20240731	114400	607691500	5800	5800	5800	5800	64
507	20240731	114300	607320300	5800	5800	5800	5800	0
508	20240731	114200	607320300	5800	5800	5800	5800	11
509	20240731	114100	607256500	5800	5800	5800	5800	4
510	20240731	114000	607233300	5800	5800	5800	5800	10
511	20240731	113900	607175300	5800	5800	5800	5800	0
512	20240731	113800	607175300	5800	5800	5800	5800	0
513	20240731	113700	607175300	5800	5800	5800	5800	45
514	20240731	113600	606914300	5800	5800	5800	5800	2
515	20240731	113500	606902700	5800	5800	5800	5800	2
516	20240731	113400	606891100	5800	5800	5800	5800	0
517	20240731	113300	606891100	5800	5800	5800	5800	1
518	20240731	113200	606885300	5800	5790	5800	5790	51
519	20240731	113100	606589900	5810	5810	5810	5810	0
520	20240731	113000	606589900	5810	5810	5810	5810	0
521	20240731	112900	606589900	5810	5810	5810	5810	0
522	20240731	112800	606589900	5810	5800	5810	5800	203
523	20240731	112700	605410870	5810	5810	5810	5810	1
524	20240731	112600	605405060	5810	5810	5810	5810	0
525	20240731	112500	605405060	5810	5810	5810	5810	0
526	20240731	112400	605405060	5810	5810	5810	5810	0
527	20240731	112300	605405060	5810	5810	5810	5810	14
528	20240731	112200	605323720	5810	5810	5810	5810	0
529	20240731	112100	605323720	5810	5810	5810	5810	0
530	20240731	112000	605323720	5810	5810	5810	5810	0
531	20240731	111900	605323720	5810	5810	5810	5810	25
532	20240731	111800	605178470	5810	5800	5810	5800	82
533	20240731	111700	604702420	5800	5790	5800	5790	101
534	20240731	111600	604117620	5800	5800	5800	5800	1
535	20240731	111500	604111820	5800	5800	5800	5800	10
536	20240731	111400	604053820	5800	5800	5800	5800	0
537	20240731	111300	604053820	5800	5800	5800	5800	41
538	20240731	111200	603816020	5790	5790	5790	5790	61
539	20240731	111100	603462830	5790	5780	5790	5780	61
540	20240731	111000	603110140	5750	5800	5800	5750	5792
541	20240731	110900	569605830	5800	5800	5800	5800	0
542	20240731	110800	569605830	5800	5800	5800	5800	0
543	20240731	110700	569605830	5800	5820	5820	5800	79850
544	20240731	110600	106469000	5820	5820	5820	5820	16
545	20240731	110500	106375880	5820	5820	5820	5820	0
546	20240731	110400	106375880	5820	5820	5820	5820	0
547	20240731	110300	106375880	5820	5820	5820	5820	10
548	20240731	110200	106317680	5820	5800	5820	5800	786
549	20240731	110100	101754720	5810	5810	5810	5810	1
550	20240731	110000	101748910	5810	5810	5810	5810	0
551	20240731	105900	101748910	5810	5810	5810	5810	0
552	20240731	105800	101748910	5810	5810	5810	5810	1
553	20240731	105700	101743100	5800	5800	5800	5800	0
554	20240731	105600	101743100	5800	5800	5800	5800	0
555	20240731	105500	101743100	5800	5810	5810	5800	160
556	20240731	105400	100814500	5800	5820	5820	5800	2104
557	20240731	105300	88608610	5820	5820	5820	5820	126
558	20240731	105200	87875290	5810	5810	5810	5810	8
559	20240731	105100	87828810	5810	5800	5810	5800	31
560	20240731	105000	87648810	5810	5810	5810	5810	10
561	20240731	104900	87590710	5810	5800	5810	5800	26
562	20240731	104800	87439710	5800	5790	5800	5790	46
563	20240731	104700	87173170	5790	5780	5790	5780	25
564	20240731	104600	87028570	5780	5780	5780	5780	160
565	20240731	104500	86103770	5780	5780	5780	5780	0
566	20240731	104400	86103770	5780	5780	5780	5780	0
567	20240731	104300	86103770	5780	5790	5790	5780	24
568	20240731	104200	85965040	5770	5770	5770	5770	0
569	20240731	104100	85965040	5770	5780	5780	5770	800
570	20240731	104000	81343380	5780	5800	5800	5780	1277
571	20240731	103900	73952540	5820	5820	5820	5820	2
572	20240731	103800	73940900	5820	5810	5820	5810	19
573	20240731	103700	73830430	5810	5810	5810	5810	5
574	20240731	103600	73801380	5800	5800	5800	5800	0
575	20240731	103500	73801380	5800	5800	5800	5800	0
576	20240731	103400	73801380	5800	5800	5800	5800	0
577	20240731	103300	73801380	5800	5800	5800	5800	1
578	20240731	103200	73795580	5810	5820	5820	5810	201
579	20240731	103100	72627080	5830	5830	5830	5830	0
580	20240731	103000	72627080	5830	5830	5830	5830	0
581	20240731	102900	72627080	5830	5830	5830	5830	0
582	20240731	102800	72627080	5830	5830	5830	5830	0
583	20240731	102700	72627080	5830	5830	5830	5830	0
584	20240731	102600	72627080	5830	5830	5830	5830	0
585	20240731	102500	72627080	5830	5830	5830	5830	0
586	20240731	102400	72627080	5830	5830	5830	5830	0
587	20240731	102300	72627080	5830	5830	5830	5830	0
588	20240731	102200	72627080	5830	5830	5830	5830	10
589	20240731	102100	72568780	5830	5830	5830	5830	0
590	20240731	102000	72568780	5830	5830	5830	5830	125
591	20240731	101900	71840030	5830	5820	5830	5820	81
592	20240731	101800	71368510	5810	5810	5810	5810	0
593	20240731	101700	71368510	5810	5810	5810	5810	0
594	20240731	101600	71368510	5810	5810	5810	5810	103
595	20240731	101500	70770080	5800	5800	5800	5800	10
596	20240731	101400	70712080	5810	5800	5810	5800	59
597	20240731	101300	70369860	5810	5810	5810	5810	44
598	20240731	101200	70114220	5820	5820	5820	5820	0
599	20240731	101100	70114220	5820	5820	5820	5790	177
600	20240731	101000	69089330	5770	5830	5830	5770	1001
601	20240731	100900	63292770	5830	5830	5830	5830	0
602	20240731	100800	63292770	5830	5830	5830	5830	0
603	20240731	100700	63292770	5830	5830	5830	5830	0
604	20240731	100600	63292770	5830	5840	5840	5820	21
605	20240731	100500	63170250	5840	5840	5840	5840	0
606	20240731	100400	63170250	5840	5840	5840	5840	0
607	20240731	100300	63170250	5840	5840	5840	5840	0
608	20240731	100200	63170250	5840	5830	5840	5830	2
609	20240731	100100	63158580	5820	5810	5820	5810	70
610	20240731	100000	62751290	5810	5810	5820	5800	61
611	20240731	095900	62396960	5810	5830	5830	5810	3
612	20240731	095800	62379510	5830	5830	5830	5830	1
613	20240731	095700	62373680	5830	5830	5830	5830	10
614	20240731	095600	62315380	5840	5850	5850	5840	3
615	20240731	095500	62297840	5800	5840	5840	5800	3806
616	20240731	095400	40186680	5840	5840	5840	5840	0
617	20240731	095300	40186680	5840	5840	5840	5840	0
618	20240731	095200	40186680	5840	5840	5840	5840	250
619	20240731	095100	38726680	5840	5870	5880	5840	14
620	20240731	095000	38644850	5840	5840	5840	5840	26
621	20240731	094900	38493010	5880	5880	5880	5880	1
622	20240731	094800	38487130	5840	5840	5840	5840	98
623	20240731	094700	37914810	5900	5900	5900	5900	0
624	20240731	094600	37914810	5900	5900	5900	5900	41
625	20240731	094500	37672910	5900	5900	5900	5900	0
626	20240731	094400	37672910	5900	5900	5900	5890	104
627	20240731	094300	37060320	5880	5880	5880	5880	0
628	20240731	094200	37060320	5880	5900	5900	5880	13
629	20240731	094100	36983860	5880	5880	5880	5880	1
630	20240731	094000	36977980	5910	5910	5910	5910	0
631	20240731	093900	36977980	5910	5910	5910	5910	0
632	20240731	093800	36977980	5910	5910	5910	5910	0
633	20240731	093700	36977980	5910	5910	5910	5910	0
634	20240731	093600	36977980	5910	5910	5910	5910	11
635	20240731	093500	36912970	5900	5900	5900	5900	0
636	20240731	093400	36912970	5900	5860	5900	5860	1253
637	20240731	093300	29521990	5900	5900	5900	5900	0
638	20240731	093200	29521990	5900	5900	5900	5900	0
639	20240731	093100	29521990	5900	5820	5900	5820	388
640	20240731	093000	27239180	5800	5810	5810	5800	220
641	20240731	092900	25962600	5850	5850	5850	5850	0
642	20240731	092800	25962600	5850	5820	5850	5820	1010
643	20240731	092700	20084100	5850	5850	5850	5850	0
644	20240731	092600	20084100	5850	5850	5850	5850	0
645	20240731	092500	20084100	5850	5850	5850	5850	10
646	20240731	092400	20025600	5800	5800	5800	5800	0
647	20240731	092300	20025600	5800	5790	5900	5790	359
648	20240731	092200	17914220	5780	5840	5840	5780	206
649	20240731	092100	16716220	5880	5880	5880	5880	7
650	20240731	092000	16675060	5880	5840	5880	5840	165
651	20240731	091900	15708910	5850	5850	5850	5850	0
652	20240731	091800	15708910	5850	5850	5850	5850	0
653	20240731	091700	15708910	5850	5850	5850	5850	0
654	20240731	091600	15708910	5850	5860	5870	5850	36
655	20240731	091500	15498140	5870	5870	5870	5870	0
656	20240731	091400	15498140	5870	5870	5870	5870	0
657	20240731	091300	15498140	5870	5880	5880	5870	222
658	20240731	091200	14193290	5890	5890	5890	5890	0
659	20240731	091100	14193290	5890	5870	5890	5870	113
660	20240731	091000	13529150	5880	5880	5880	5880	61
661	20240731	090900	13170470	5850	5850	5850	5850	637
662	20240731	090800	9444020	5850	5850	5850	5850	100
663	20240731	090700	8859020	5850	5880	5880	5850	201
664	20240731	090600	7683020	5880	5880	5880	5880	0
665	20240731	090500	7683020	5880	5880	5880	5880	0
666	20240731	090400	7683020	5880	5880	5880	5880	0
667	20240731	090300	7683020	5880	5880	5880	5880	0
668	20240731	090200	7683020	5880	5880	5880	5880	0
669	20240731	090100	7683020	5880	5950	6050	5880	690
670	20240731	090000	3597150	5850	5830	5850	5830	614