KissMeData/216080/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	203800	417159600	15830	15830	15830	15830	484
3	20240731	203700	417159600	15830	15830	15830	15830	0
4	20240731	203600	417159600	15830	15830	15830	15830	0
5	20240731	203500	417159600	15830	15830	15830	15830	0
6	20240731	203400	417159600	15830	15830	15830	15830	0
7	20240731	203300	417159600	15830	15830	15830	15830	0
8	20240731	203200	417159600	15830	15830	15830	15830	0
9	20240731	203100	417159600	15830	15830	15830	15830	0
10	20240731	203000	417159600	15830	15830	15830	15830	0
11	20240731	202900	417159600	15830	15830	15830	15830	0
12	20240731	202800	417159600	15830	15830	15830	15830	0
13	20240731	202700	417159600	15830	15830	15830	15830	0
14	20240731	202600	417159600	15830	15830	15830	15830	0
15	20240731	202500	417159600	15830	15830	15830	15830	0
16	20240731	202400	417159600	15830	15830	15830	15830	0
17	20240731	202300	417159600	15830	15830	15830	15830	0
18	20240731	202200	417159600	15830	15830	15830	15830	0
19	20240731	202100	417159600	15830	15830	15830	15830	0
20	20240731	202000	417159600	15830	15830	15830	15830	0
21	20240731	201900	417159600	15830	15830	15830	15830	0
22	20240731	201800	417159600	15830	15830	15830	15830	0
23	20240731	201700	417159600	15830	15830	15830	15830	0
24	20240731	201600	417159600	15830	15830	15830	15830	0
25	20240731	201500	417159600	15830	15830	15830	15830	0
26	20240731	201400	417159600	15830	15830	15830	15830	0
27	20240731	201300	417159600	15830	15830	15830	15830	0
28	20240731	201200	417159600	15830	15830	15830	15830	0
29	20240731	201100	417159600	15830	15830	15830	15830	0
30	20240731	201000	417159600	15830	15830	15830	15830	0
31	20240731	200900	417159600	15830	15830	15830	15830	0
32	20240731	200800	417159600	15830	15830	15830	15830	484
33	20240731	200700	417159600	15830	15830	15830	15830	0
34	20240731	200600	417159600	15830	15830	15830	15830	0
35	20240731	200500	417159600	15830	15830	15830	15830	0
36	20240731	200400	417159600	15830	15830	15830	15830	0
37	20240731	200300	417159600	15830	15830	15830	15830	0
38	20240731	200200	417159600	15830	15830	15830	15830	0
39	20240731	200100	417159600	15830	15830	15830	15830	0
40	20240731	200000	417159600	15830	15830	15830	15830	0
41	20240731	195900	417159600	15830	15830	15830	15830	0
42	20240731	195800	417159600	15830	15830	15830	15830	0
43	20240731	195700	417159600	15830	15830	15830	15830	0
44	20240731	195600	417159600	15830	15830	15830	15830	0
45	20240731	195500	417159600	15830	15830	15830	15830	0
46	20240731	195400	417159600	15830	15830	15830	15830	0
47	20240731	195300	417159600	15830	15830	15830	15830	0
48	20240731	195200	417159600	15830	15830	15830	15830	0
49	20240731	195100	417159600	15830	15830	15830	15830	0
50	20240731	195000	417159600	15830	15830	15830	15830	0
51	20240731	194900	417159600	15830	15830	15830	15830	0
52	20240731	194800	417159600	15830	15830	15830	15830	0
53	20240731	194700	417159600	15830	15830	15830	15830	0
54	20240731	194600	417159600	15830	15830	15830	15830	0
55	20240731	194500	417159600	15830	15830	15830	15830	0
56	20240731	194400	417159600	15830	15830	15830	15830	0
57	20240731	194300	417159600	15830	15830	15830	15830	0
58	20240731	194200	417159600	15830	15830	15830	15830	0
59	20240731	194100	417159600	15830	15830	15830	15830	0
60	20240731	194000	417159600	15830	15830	15830	15830	0
61	20240731	193900	417159600	15830	15830	15830	15830	0
62	20240731	193800	417159600	15830	15830	15830	15830	484
63	20240731	193700	417159600	15830	15830	15830	15830	0
64	20240731	193600	417159600	15830	15830	15830	15830	0
65	20240731	193500	417159600	15830	15830	15830	15830	0
66	20240731	193400	417159600	15830	15830	15830	15830	0
67	20240731	193300	417159600	15830	15830	15830	15830	0
68	20240731	193200	417159600	15830	15830	15830	15830	0
69	20240731	193100	417159600	15830	15830	15830	15830	0
70	20240731	193000	417159600	15830	15830	15830	15830	0
71	20240731	192900	417159600	15830	15830	15830	15830	0
72	20240731	192800	417159600	15830	15830	15830	15830	0
73	20240731	192700	417159600	15830	15830	15830	15830	0
74	20240731	192600	417159600	15830	15830	15830	15830	0
75	20240731	192500	417159600	15830	15830	15830	15830	0
76	20240731	192400	417159600	15830	15830	15830	15830	0
77	20240731	192300	417159600	15830	15830	15830	15830	0
78	20240731	192200	417159600	15830	15830	15830	15830	0
79	20240731	192100	417159600	15830	15830	15830	15830	0
80	20240731	192000	417159600	15830	15830	15830	15830	0
81	20240731	191900	417159600	15830	15830	15830	15830	0
82	20240731	191800	417159600	15830	15830	15830	15830	0
83	20240731	191700	417159600	15830	15830	15830	15830	0
84	20240731	191600	417159600	15830	15830	15830	15830	0
85	20240731	191500	417159600	15830	15830	15830	15830	0
86	20240731	191400	417159600	15830	15830	15830	15830	0
87	20240731	191300	417159600	15830	15830	15830	15830	0
88	20240731	191200	417159600	15830	15830	15830	15830	0
89	20240731	191100	417159600	15830	15830	15830	15830	0
90	20240731	191000	417159600	15830	15830	15830	15830	0
91	20240731	190900	417159600	15830	15830	15830	15830	0
92	20240731	190800	417159600	15830	15830	15830	15830	484
93	20240731	190700	417159600	15830	15830	15830	15830	0
94	20240731	190600	417159600	15830	15830	15830	15830	0
95	20240731	190500	417159600	15830	15830	15830	15830	0
96	20240731	190400	417159600	15830	15830	15830	15830	0
97	20240731	190300	417159600	15830	15830	15830	15830	0
98	20240731	190200	417159600	15830	15830	15830	15830	0
99	20240731	190100	417159600	15830	15830	15830	15830	0
100	20240731	190000	417159600	15830	15830	15830	15830	0
101	20240731	185900	417159600	15830	15830	15830	15830	0
102	20240731	185800	417159600	15830	15830	15830	15830	0
103	20240731	185700	417159600	15830	15830	15830	15830	0
104	20240731	185600	417159600	15830	15830	15830	15830	0
105	20240731	185500	417159600	15830	15830	15830	15830	0
106	20240731	185400	417159600	15830	15830	15830	15830	0
107	20240731	185300	417159600	15830	15830	15830	15830	0
108	20240731	185200	417159600	15830	15830	15830	15830	0
109	20240731	185100	417159600	15830	15830	15830	15830	0
110	20240731	185000	417159600	15830	15830	15830	15830	0
111	20240731	184900	417159600	15830	15830	15830	15830	0
112	20240731	184800	417159600	15830	15830	15830	15830	0
113	20240731	184700	417159600	15830	15830	15830	15830	0
114	20240731	184600	417159600	15830	15830	15830	15830	0
115	20240731	184500	417159600	15830	15830	15830	15830	0
116	20240731	184400	417159600	15830	15830	15830	15830	0
117	20240731	184300	417159600	15830	15830	15830	15830	0
118	20240731	184200	417159600	15830	15830	15830	15830	0
119	20240731	184100	417159600	15830	15830	15830	15830	0
120	20240731	184000	417159600	15830	15830	15830	15830	0
121	20240731	183900	417159600	15830	15830	15830	15830	0
122	20240731	183800	417159600	15830	15830	15830	15830	484
123	20240731	183700	417159600	15830	15830	15830	15830	0
124	20240731	183600	417159600	15830	15830	15830	15830	0
125	20240731	183500	417159600	15830	15830	15830	15830	0
126	20240731	183400	417159600	15830	15830	15830	15830	0
127	20240731	183300	417159600	15830	15830	15830	15830	0
128	20240731	183200	417159600	15830	15830	15830	15830	0
129	20240731	183100	417159600	15830	15830	15830	15830	0
130	20240731	183000	417159600	15830	15830	15830	15830	0
131	20240731	182900	417159600	15830	15830	15830	15830	0
132	20240731	182800	417159600	15830	15830	15830	15830	0
133	20240731	182700	417159600	15830	15830	15830	15830	0
134	20240731	182600	417159600	15830	15830	15830	15830	0
135	20240731	182500	417159600	15830	15830	15830	15830	0
136	20240731	182400	417159600	15830	15830	15830	15830	0
137	20240731	182300	417159600	15830	15830	15830	15830	0
138	20240731	182200	417159600	15830	15830	15830	15830	0
139	20240731	182100	417159600	15830	15830	15830	15830	0
140	20240731	182000	417159600	15830	15830	15830	15830	0
141	20240731	181900	417159600	15830	15830	15830	15830	0
142	20240731	181800	417159600	15830	15830	15830	15830	0
143	20240731	181700	417159600	15830	15830	15830	15830	0
144	20240731	181600	417159600	15830	15830	15830	15830	0
145	20240731	181500	417159600	15830	15830	15830	15830	0
146	20240731	181400	417159600	15830	15830	15830	15830	0
147	20240731	181300	417159600	15830	15830	15830	15830	0
148	20240731	181200	417159600	15830	15830	15830	15830	0
149	20240731	181100	417159600	15830	15830	15830	15830	0
150	20240731	181000	417159600	15830	15830	15830	15830	0
151	20240731	180900	417159600	15830	15830	15830	15830	0
152	20240731	180800	417159600	15830	15830	15830	15830	484
153	20240731	180700	417159600	15830	15830	15830	15830	0
154	20240731	180600	417159600	15830	15830	15830	15830	0
155	20240731	180500	417159600	15830	15830	15830	15830	0
156	20240731	180400	417159600	15830	15830	15830	15830	0
157	20240731	180300	417159600	15830	15830	15830	15830	0
158	20240731	180200	417159600	15830	15830	15830	15830	0
159	20240731	180100	417159600	15830	15830	15830	15830	0
160	20240731	180000	417159600	15830	15830	15830	15830	0
161	20240731	175900	417159600	15830	15830	15830	15830	0
162	20240731	175800	417159600	15830	15830	15830	15830	0
163	20240731	175700	417159600	15830	15830	15830	15830	0
164	20240731	175600	417159600	15830	15830	15830	15830	0
165	20240731	175500	417159600	15830	15830	15830	15830	0
166	20240731	175400	417159600	15830	15830	15830	15830	0
167	20240731	175300	417159600	15830	15830	15830	15830	0
168	20240731	175200	417159600	15830	15830	15830	15830	0
169	20240731	175100	417159600	15830	15830	15830	15830	0
170	20240731	175000	417159600	15830	15830	15830	15830	0
171	20240731	174900	417159600	15830	15830	15830	15830	0
172	20240731	174800	417159600	15830	15830	15830	15830	0
173	20240731	174700	417159600	15830	15830	15830	15830	0
174	20240731	174600	417159600	15830	15830	15830	15830	0
175	20240731	174500	417159600	15830	15830	15830	15830	0
176	20240731	174400	417159600	15830	15830	15830	15830	0
177	20240731	174300	417159600	15830	15830	15830	15830	0
178	20240731	174200	417159600	15830	15830	15830	15830	0
179	20240731	174100	417159600	15830	15830	15830	15830	0
180	20240731	174000	417159600	15830	15830	15830	15830	0
181	20240731	173900	417159600	15830	15830	15830	15830	0
182	20240731	173800	417159600	15830	15830	15830	15830	484
183	20240731	173700	417159600	15830	15830	15830	15830	0
184	20240731	173600	417159600	15830	15830	15830	15830	0
185	20240731	173500	417159600	15830	15830	15830	15830	0
186	20240731	173400	417159600	15830	15830	15830	15830	0
187	20240731	173300	417159600	15830	15830	15830	15830	0
188	20240731	173200	417159600	15830	15830	15830	15830	0
189	20240731	173100	417159600	15830	15830	15830	15830	0
190	20240731	173000	417159600	15830	15830	15830	15830	0
191	20240731	172900	417159600	15830	15830	15830	15830	0
192	20240731	172800	417159600	15830	15830	15830	15830	0
193	20240731	172700	417159600	15830	15830	15830	15830	0
194	20240731	172600	417159600	15830	15830	15830	15830	0
195	20240731	172500	417159600	15830	15830	15830	15830	0
196	20240731	172400	417159600	15830	15830	15830	15830	0
197	20240731	172300	417159600	15830	15830	15830	15830	0
198	20240731	172200	417159600	15830	15830	15830	15830	0
199	20240731	172100	417159600	15830	15830	15830	15830	0
200	20240731	172000	417159600	15830	15830	15830	15830	0
201	20240731	171900	417159600	15830	15830	15830	15830	0
202	20240731	171800	417159600	15830	15830	15830	15830	0
203	20240731	171700	417159600	15830	15830	15830	15830	0
204	20240731	171600	417159600	15830	15830	15830	15830	0
205	20240731	171500	417159600	15830	15830	15830	15830	0
206	20240731	171400	417159600	15830	15830	15830	15830	0
207	20240731	171300	417159600	15830	15830	15830	15830	0
208	20240731	171200	417159600	15830	15830	15830	15830	0
209	20240731	171100	417159600	15830	15830	15830	15830	0
210	20240731	171000	417159600	15830	15830	15830	15830	0
211	20240731	170900	417159600	15830	15830	15830	15830	0
212	20240731	170800	417159600	15830	15830	15830	15830	484
213	20240731	170700	417159600	15830	15830	15830	15830	0
214	20240731	170600	417159600	15830	15830	15830	15830	0
215	20240731	170500	417159600	15830	15830	15830	15830	0
216	20240731	170400	417159600	15830	15830	15830	15830	0
217	20240731	170300	417159600	15830	15830	15830	15830	0
218	20240731	170200	417159600	15830	15830	15830	15830	0
219	20240731	170100	417159600	15830	15830	15830	15830	0
220	20240731	170000	417159600	15830	15830	15830	15830	0
221	20240731	165900	417159600	15830	15830	15830	15830	0
222	20240731	165800	417159600	15830	15830	15830	15830	0
223	20240731	165700	417159600	15830	15830	15830	15830	0
224	20240731	165600	417159600	15830	15830	15830	15830	0
225	20240731	165500	417159600	15830	15830	15830	15830	0
226	20240731	165400	417159600	15830	15830	15830	15830	0
227	20240731	165300	417159600	15830	15830	15830	15830	0
228	20240731	165200	417159600	15830	15830	15830	15830	0
229	20240731	165100	417159600	15830	15830	15830	15830	0
230	20240731	165000	417159600	15830	15830	15830	15830	0
231	20240731	164900	417159600	15830	15830	15830	15830	0
232	20240731	164800	417159600	15830	15830	15830	15830	0
233	20240731	164700	417159600	15830	15830	15830	15830	0
234	20240731	164600	417159600	15830	15830	15830	15830	0
235	20240731	164500	417159600	15830	15830	15830	15830	0
236	20240731	164400	417159600	15830	15830	15830	15830	0
237	20240731	164300	417159600	15830	15830	15830	15830	0
238	20240731	164200	417159600	15830	15830	15830	15830	0
239	20240731	164100	417159600	15830	15830	15830	15830	0
240	20240731	164000	417159600	15830	15830	15830	15830	0
241	20240731	163900	417159600	15830	15830	15830	15830	0
242	20240731	163800	417159600	15830	15830	15830	15830	484
243	20240731	163700	417159600	15830	15830	15830	15830	0
244	20240731	163600	417159600	15830	15830	15830	15830	0
245	20240731	163500	417159600	15830	15830	15830	15830	0
246	20240731	163400	417159600	15830	15830	15830	15830	0
247	20240731	163300	417159600	15830	15830	15830	15830	0
248	20240731	163200	417159600	15830	15830	15830	15830	0
249	20240731	163100	417159600	15830	15830	15830	15830	0
250	20240731	163000	417159600	15830	15830	15830	15830	0
251	20240731	162900	417159600	15830	15830	15830	15830	0
252	20240731	162800	417159600	15830	15830	15830	15830	0
253	20240731	162700	417159600	15830	15830	15830	15830	0
254	20240731	162600	417159600	15830	15830	15830	15830	0
255	20240731	162500	417159600	15830	15830	15830	15830	0
256	20240731	162400	417159600	15830	15830	15830	15830	0
257	20240731	162300	417159600	15830	15830	15830	15830	0
258	20240731	162200	417159600	15830	15830	15830	15830	0
259	20240731	162100	417159600	15830	15830	15830	15830	0
260	20240731	162000	417159600	15830	15830	15830	15830	0
261	20240731	161900	417159600	15830	15830	15830	15830	0
262	20240731	161800	417159600	15830	15830	15830	15830	0
263	20240731	161700	417159600	15830	15830	15830	15830	0
264	20240731	161600	417159600	15830	15830	15830	15830	0
265	20240731	161500	417159600	15830	15830	15830	15830	0
266	20240731	161400	417159600	15830	15830	15830	15830	0
267	20240731	161300	417159600	15830	15830	15830	15830	0
268	20240731	161200	417159600	15830	15830	15830	15830	0
269	20240731	161100	417159600	15830	15830	15830	15830	0
270	20240731	161000	417159600	15830	15830	15830	15830	0
271	20240731	160900	417159600	15830	15830	15830	15830	0
272	20240731	160800	417159600	15830	15830	15830	15830	484
273	20240731	160700	417159600	15830	15830	15830	15830	0
274	20240731	160600	417159600	15830	15830	15830	15830	0
275	20240731	160500	417159600	15830	15830	15830	15830	0
276	20240731	160400	417159600	15830	15830	15830	15830	0
277	20240731	160300	417159600	15830	15830	15830	15830	0
278	20240731	160200	417159600	15830	15830	15830	15830	0
279	20240731	160100	417159600	15830	15830	15830	15830	0
280	20240731	160000	417159600	15830	15830	15830	15830	0
281	20240731	155900	417159600	15830	15830	15830	15830	0
282	20240731	155800	417159600	15830	15830	15830	15830	0
283	20240731	155700	417159600	15830	15830	15830	15830	0
284	20240731	155600	417159600	15830	15830	15830	15830	0
285	20240731	155500	417159600	15830	15830	15830	15830	0
286	20240731	155400	417159600	15830	15830	15830	15830	0
287	20240731	155300	417159600	15830	15830	15830	15830	0
288	20240731	155200	417159600	15830	15830	15830	15830	0
289	20240731	155100	417159600	15830	15830	15830	15830	0
290	20240731	155000	417159600	15830	15830	15830	15830	0
291	20240731	154900	417159600	15830	15830	15830	15830	0
292	20240731	154800	417159600	15830	15830	15830	15830	0
293	20240731	154700	417159600	15830	15830	15830	15830	0
294	20240731	154600	417159600	15830	15830	15830	15830	0
295	20240731	154500	417159600	15830	15830	15830	15830	0
296	20240731	154400	417159600	15830	15830	15830	15830	0
297	20240731	154300	417159600	15830	15830	15830	15830	0
298	20240731	154200	417159600	15830	15830	15830	15830	0
299	20240731	154100	417159600	15830	15830	15830	15830	0
300	20240731	154000	417159600	15830	15830	15830	15830	0
301	20240731	153900	417159600	15830	15830	15830	15830	0
302	20240731	153800	417159600	15830	15830	15830	15830	484
303	20240731	153700	417159600	15830	15830	15830	15830	0
304	20240731	153600	417159600	15830	15830	15830	15830	0
305	20240731	153500	417159600	15830	15830	15830	15830	0
306	20240731	153400	417159600	15830	15830	15830	15830	0
307	20240731	153300	417159600	15830	15830	15830	15830	0
308	20240731	153200	417159600	15830	15830	15830	15830	0
309	20240731	153100	417159600	15830	15830	15830	15830	0
310	20240731	153000	417159600	15830	15830	15830	15830	484
311	20240731	152900	409497880	15830	15830	15830	15830	0
312	20240731	152800	409497880	15830	15830	15830	15830	0
313	20240731	152700	409497880	15830	15830	15830	15830	0
314	20240731	152600	409497880	15830	15830	15830	15830	0
315	20240731	152500	409497880	15830	15830	15830	15830	0
316	20240731	152400	409497880	15830	15830	15830	15830	0
317	20240731	152300	409497880	15830	15830	15830	15830	0
318	20240731	152200	409497880	15830	15830	15830	15830	0
319	20240731	152100	409497880	15830	15830	15830	15830	0
320	20240731	152000	409497880	15830	15830	15830	15830	0
321	20240731	151900	409497880	15830	15820	15830	15820	31
322	20240731	151800	409007270	15820	15820	15830	15710	43
323	20240731	151700	408329690	15820	15820	15820	15780	4
324	20240731	151600	408266450	15820	15820	15820	15820	0
325	20240731	151500	408266450	15820	15820	15820	15820	11
326	20240731	151400	408092430	15820	15820	15820	15820	11
327	20240731	151300	407918410	15830	15830	15830	15830	12
328	20240731	151200	407728450	15820	15770	15820	15760	20
329	20240731	151100	407412660	15820	15820	15820	15820	6
330	20240731	151000	407317740	15830	15820	15840	15820	61
331	20240731	150900	406352180	15820	15820	15820	15820	9
332	20240731	150800	406209800	15780	15780	15820	15780	52
333	20240731	150700	405387840	15780	15780	15830	15780	5
334	20240731	150600	405308840	15780	15830	15830	15780	3
335	20240731	150500	405261440	15770	15790	15790	15770	23
336	20240731	150400	404898470	15860	15710	15860	15710	282
337	20240731	150300	400461270	15700	15700	15700	15700	90
338	20240731	150200	399048270	15710	15700	15710	15700	17
339	20240731	150100	398781320	15700	15700	15700	15690	43
340	20240731	150000	398106270	15710	15720	15720	15710	7
341	20240731	145900	397996260	15720	15720	15720	15720	11
342	20240731	145800	397823340	15720	15720	15720	15720	3
343	20240731	145700	397776180	15720	15720	15720	15720	3
344	20240731	145600	397729020	15710	15700	15710	15700	168
345	20240731	145500	395091400	15700	15700	15700	15700	1
346	20240731	145400	395075700	15700	15700	15700	15700	0
347	20240731	145300	395075700	15700	15700	15700	15700	0
348	20240731	145200	395075700	15700	15700	15700	15700	1
349	20240731	145100	395060000	15700	15700	15700	15700	4
350	20240731	145000	394997200	15700	15700	15700	15700	1
351	20240731	144900	394981500	15700	15690	15700	15690	2
352	20240731	144800	394950110	15700	15700	15700	15700	0
353	20240731	144700	394950110	15700	15700	15700	15700	10
354	20240731	144600	394793110	15700	15700	15700	15700	2
355	20240731	144500	394761710	15700	15690	15700	15660	17
356	20240731	144400	394495130	15710	15690	15710	15690	109
357	20240731	144300	392783900	15700	15700	15700	15700	1
358	20240731	144200	392768200	15700	15700	15700	15700	0
359	20240731	144100	392768200	15700	15700	15700	15700	0
360	20240731	144000	392768200	15700	15700	15700	15700	0
361	20240731	143900	392768200	15700	15700	15700	15700	1
362	20240731	143800	392752500	15700	15700	15700	15700	1
363	20240731	143700	392736800	15700	15700	15700	15700	0
364	20240731	143600	392736800	15700	15700	15700	15700	7
365	20240731	143500	392626900	15700	15680	15700	15680	3
366	20240731	143400	392579820	15680	15680	15680	15680	8
367	20240731	143300	392454380	15580	15580	15580	15580	0
368	20240731	143200	392454380	15580	15580	15580	15580	45
369	20240731	143100	391753280	15580	15580	15580	15580	144
370	20240731	143000	389509760	15580	15580	15580	15580	5
371	20240731	142900	389431860	15580	15580	15580	15580	0
372	20240731	142800	389431860	15580	15580	15580	15580	7
373	20240731	142700	389322800	15570	15570	15570	15570	0
374	20240731	142600	389322800	15570	15570	15570	15570	0
375	20240731	142500	389322800	15570	15570	15570	15570	18
376	20240731	142400	389042540	15570	15570	15570	15570	0
377	20240731	142300	389042540	15570	15570	15570	15570	90
378	20240731	142200	387641240	15570	15570	15570	15570	0
379	20240731	142100	387641240	15570	15570	15570	15570	30
380	20240731	142000	387174140	15580	15580	15580	15580	0
381	20240731	141900	387174140	15580	15580	15580	15580	0
382	20240731	141800	387174140	15580	15580	15580	15580	0
383	20240731	141700	387174140	15580	15580	15580	15580	0
384	20240731	141600	387174140	15580	15580	15580	15580	21
385	20240731	141500	386846960	15590	15590	15590	15590	0
386	20240731	141400	386846960	15590	15590	15590	15590	2
387	20240731	141300	386815780	15590	15590	15590	15590	0
388	20240731	141200	386815780	15590	15590	15590	15590	0
389	20240731	141100	386815780	15590	15600	15600	15590	131
390	20240731	141000	384773380	15630	15630	15630	15630	0
391	20240731	140900	384773380	15630	15630	15630	15630	0
392	20240731	140800	384773380	15630	15630	15630	15630	0
393	20240731	140700	384773380	15630	15630	15630	15630	0
394	20240731	140600	384773380	15630	15630	15630	15630	1
395	20240731	140500	384757750	15610	15620	15620	15610	3
396	20240731	140400	384710900	15630	15630	15630	15630	0
397	20240731	140300	384710900	15630	15630	15630	15630	2
398	20240731	140200	384679640	15630	15630	15630	15630	1
399	20240731	140100	384664010	15600	15630	15630	15600	53
400	20240731	140000	383837150	15630	15630	15630	15630	1
401	20240731	135900	383821520	15640	15640	15640	15640	0
402	20240731	135800	383821520	15640	15630	15640	15630	54
403	20240731	135700	382977460	15630	15630	15630	15630	0
404	20240731	135600	382977460	15630	15610	15630	15610	9
405	20240731	135500	382836940	15610	15560	15610	15560	103
406	20240731	135400	381234110	15640	15640	15640	15640	0
407	20240731	135300	381234110	15640	15620	15640	15620	14
408	20240731	135200	381015410	15620	15610	15620	15610	18
409	20240731	135100	380734350	15640	15640	15640	15640	0
410	20240731	135000	380734350	15640	15560	15640	15560	2
411	20240731	134900	380703150	15560	15560	15560	15560	0
412	20240731	134800	380703150	15560	15560	15560	15560	0
413	20240731	134700	380703150	15560	15560	15560	15560	2
414	20240731	134600	380672030	15560	15560	15560	15560	0
415	20240731	134500	380672030	15560	15570	15570	15560	10
416	20240731	134400	380516410	15640	15640	15640	15640	0
417	20240731	134300	380516410	15640	15640	15640	15640	0
418	20240731	134200	380516410	15640	15640	15640	15640	3
419	20240731	134100	380469490	15640	15630	15640	15630	12
420	20240731	134000	380281900	15630	15620	15640	15620	12
421	20240731	133900	380094340	15630	15630	15640	15630	11
422	20240731	133800	379922400	15630	15630	15630	15630	236
423	20240731	133700	376233720	15630	15580	15640	15580	30
424	20240731	133600	375765610	15580	15580	15580	15580	9
425	20240731	133500	375625390	15580	15570	15580	15570	6
426	20240731	133400	375531920	15580	15580	15580	15580	13
427	20240731	133300	375329380	15580	15500	15580	15500	102
428	20240731	133200	373748220	15500	15500	15500	15500	1
429	20240731	133100	373732720	15580	15590	15590	15580	2
430	20240731	133000	373701550	15590	15590	15590	15590	1
431	20240731	132900	373685960	15570	15570	15570	15570	1
432	20240731	132800	373670390	15500	15520	15520	15500	340
433	20240731	132700	368398930	15580	15580	15580	15580	1
434	20240731	132600	368383350	15570	15520	15570	15520	83
435	20240731	132500	367095040	15600	15600	15600	15600	4
436	20240731	132400	367032640	15520	15520	15520	15520	173
437	20240731	132300	364347680	15630	15630	15630	15630	3
438	20240731	132200	364300790	15510	15620	15620	15510	100
439	20240731	132100	362744650	15660	15660	15660	15660	0
440	20240731	132000	362744650	15660	15640	15660	15640	3
441	20240731	131900	362697690	15660	15660	15660	15660	9
442	20240731	131800	362556750	15690	15690	15690	15690	0
443	20240731	131700	362556750	15690	15690	15690	15690	0
444	20240731	131600	362556750	15690	15690	15690	15690	0
445	20240731	131500	362556750	15690	15690	15690	15690	0
446	20240731	131400	362556750	15690	15690	15690	15690	1
447	20240731	131300	362541060	15690	15710	15710	15610	77
448	20240731	131200	361338560	15740	15740	15740	15740	0
449	20240731	131100	361338560	15740	15740	15740	15740	0
450	20240731	131000	361338560	15740	15740	15740	15740	2
451	20240731	130900	361307080	15870	15870	15870	15870	0
452	20240731	130800	361307080	15870	15870	15870	15870	0
453	20240731	130700	361307080	15870	15690	15870	15690	3
454	20240731	130600	361259800	15660	15570	15680	15570	816
455	20240731	130500	348497010	15560	15500	15560	15500	1353
456	20240731	130400	327520340	15500	15500	15500	15500	4
457	20240731	130300	327458340	15490	15490	15490	15490	999
458	20240731	130200	311983830	15490	15480	15490	15480	18
459	20240731	130100	311705180	15480	15480	15480	15480	0
460	20240731	130000	311705180	15480	15480	15480	15480	1
461	20240731	125900	311689700	15480	15480	15480	15480	32
462	20240731	125800	311194340	15480	15480	15480	15480	3
463	20240731	125700	311147900	15480	15480	15480	15480	0
464	20240731	125600	311147900	15480	15480	15480	15480	0
465	20240731	125500	311147900	15480	15480	15480	15480	2
466	20240731	125400	311116940	15470	15470	15470	15470	216
467	20240731	125300	307775420	15470	15470	15470	15470	0
468	20240731	125200	307775420	15470	15470	15470	15470	19
469	20240731	125100	307481490	15470	15470	15470	15470	0
470	20240731	125000	307481490	15470	15470	15470	15470	21
471	20240731	124900	307156620	15470	15470	15470	15470	0
472	20240731	124800	307156620	15470	15470	15470	15470	0
473	20240731	124700	307156620	15470	15470	15470	15470	0
474	20240731	124600	307156620	15470	15470	15470	15470	0
475	20240731	124500	307156620	15470	15470	15470	15470	0
476	20240731	124400	307156620	15470	15470	15470	15470	0
477	20240731	124300	307156620	15470	15470	15470	15470	0
478	20240731	124200	307156620	15470	15470	15470	15470	0
479	20240731	124100	307156620	15470	15470	15470	15470	0
480	20240731	124000	307156620	15470	15470	15470	15470	1
481	20240731	123900	307141150	15430	15430	15430	15430	0
482	20240731	123800	307141150	15430	15450	15450	15430	796
483	20240731	123700	294852230	15460	15460	15460	15460	0
484	20240731	123600	294852230	15460	15460	15460	15460	83
485	20240731	123500	293569050	15460	15470	15470	15460	121
486	20240731	123400	291698180	15480	15480	15480	15480	945
487	20240731	123300	277069580	15490	15490	15490	15490	15
488	20240731	123200	276837230	15500	15500	15500	15500	0
489	20240731	123100	276837230	15500	15500	15500	15500	50
490	20240731	123000	276062230	15500	15500	15500	15500	0
491	20240731	122900	276062230	15500	15500	15500	15500	3
492	20240731	122800	276015730	15500	15500	15500	15500	8
493	20240731	122700	275891730	15500	15500	15500	15500	0
494	20240731	122600	275891730	15500	15500	15500	15500	1
495	20240731	122500	275876230	15500	15500	15500	15500	0
496	20240731	122400	275876230	15500	15480	15500	15480	33
497	20240731	122300	275365370	15490	15500	15500	15490	2
498	20240731	122200	275334380	15500	15500	15500	15500	25
499	20240731	122100	274946880	15500	15500	15500	15500	1
500	20240731	122000	274931380	15500	15500	15500	15500	3
501	20240731	121900	274884880	15480	15480	15480	15480	6
502	20240731	121800	274792000	15500	15500	15500	15500	0
503	20240731	121700	274792000	15500	15500	15500	15500	0
504	20240731	121600	274792000	15500	15500	15500	15500	0
505	20240731	121500	274792000	15500	15500	15500	15500	2
506	20240731	121400	274761000	15500	15500	15500	15490	8
507	20240731	121300	274637060	15500	15500	15500	15500	50
508	20240731	121200	273862060	15500	15480	15500	15480	712
509	20240731	121100	262840280	15480	15480	15480	15480	10
510	20240731	121000	262685480	15480	15480	15480	15480	0
511	20240731	120900	262685480	15480	15480	15480	15480	0
512	20240731	120800	262685480	15480	15480	15480	15480	1
513	20240731	120700	262670000	15450	15450	15450	15450	0
514	20240731	120600	262670000	15450	15450	15450	15450	0
515	20240731	120500	262670000	15450	15450	15450	15450	0
516	20240731	120400	262670000	15450	15450	15450	15450	0
517	20240731	120300	262670000	15450	15450	15450	15450	0
518	20240731	120200	262670000	15450	15450	15450	15450	0
519	20240731	120100	262670000	15450	15450	15450	15450	0
520	20240731	120000	262670000	15450	15450	15450	15450	0
521	20240731	115900	262670000	15450	15450	15450	15450	102
522	20240731	115800	261094100	15450	15460	15460	15450	445
523	20240731	115700	254216370	15480	15480	15480	15480	0
524	20240731	115600	254216370	15480	15480	15480	15480	0
525	20240731	115500	254216370	15480	15480	15480	15480	0
526	20240731	115400	254216370	15480	15480	15480	15480	2
527	20240731	115300	254185410	15470	15470	15470	15470	1
528	20240731	115200	254169940	15470	15470	15470	15470	0
529	20240731	115100	254169940	15470	15480	15480	15470	266
530	20240731	115000	250052920	15480	15480	15480	15480	0
531	20240731	114900	250052920	15480	15480	15480	15480	7
532	20240731	114800	249944560	15460	15460	15460	15460	0
533	20240731	114700	249944560	15460	15460	15460	15460	5
534	20240731	114600	249867260	15480	15480	15480	15480	0
535	20240731	114500	249867260	15480	15480	15480	15480	0
536	20240731	114400	249867260	15480	15480	15480	15480	0
537	20240731	114300	249867260	15480	15480	15480	15480	0
538	20240731	114200	249867260	15480	15480	15480	15480	1
539	20240731	114100	249851780	15480	15480	15480	15480	0
540	20240731	114000	249851780	15480	15480	15480	15480	44
541	20240731	113900	249170660	15430	15430	15430	15430	0
542	20240731	113800	249170660	15430	15430	15430	15430	0
543	20240731	113700	249170660	15430	15430	15430	15430	0
544	20240731	113600	249170660	15430	15430	15430	15430	0
545	20240731	113500	249170660	15430	15430	15430	15430	0
546	20240731	113400	249170660	15430	15430	15430	15430	0
547	20240731	113300	249170660	15430	15430	15430	15430	183
548	20240731	113200	246346970	15430	15430	15430	15430	2
549	20240731	113100	246316110	15430	15430	15430	15430	0
550	20240731	113000	246316110	15430	15430	15430	15430	0
551	20240731	112900	246316110	15430	15430	15430	15430	19
552	20240731	112800	246022940	15460	15460	15460	15460	0
553	20240731	112700	246022940	15460	15450	15460	15450	51
554	20240731	112600	245234520	15450	15450	15450	15450	0
555	20240731	112500	245234520	15450	15450	15450	15450	0
556	20240731	112400	245234520	15450	15450	15450	15450	31
557	20240731	112300	244755570	15480	15480	15480	15480	0
558	20240731	112200	244755570	15480	15480	15480	15480	0
559	20240731	112100	244755570	15480	15480	15480	15480	0
560	20240731	112000	244755570	15480	15480	15480	15480	0
561	20240731	111900	244755570	15480	15480	15480	15480	654
562	20240731	111800	234631650	15480	15480	15480	15480	300
563	20240731	111700	229987650	15480	15480	15480	15480	0
564	20240731	111600	229987650	15480	15480	15480	15480	50
565	20240731	111500	229213650	15480	15480	15480	15480	20
566	20240731	111400	228904050	15480	15480	15480	15480	10
567	20240731	111300	228749250	15480	15480	15480	15480	0
568	20240731	111200	228749250	15480	15470	15480	15470	380
569	20240731	111100	222868520	15470	15400	15470	15400	231
570	20240731	111000	219311050	15470	15470	15470	15470	66
571	20240731	110900	218290030	15400	15470	15470	15400	1050
572	20240731	110800	202111450	15470	15440	15470	15440	826
573	20240731	110700	189334160	15470	15460	15470	15460	12
574	20240731	110600	189148620	15480	15480	15480	15480	1494
575	20240731	110500	166021500	15500	15500	15500	15500	0
576	20240731	110400	166021500	15500	15500	15500	15450	58
577	20240731	110300	165124650	15500	15530	15530	15500	508
578	20240731	110200	157241410	15530	15550	15550	15530	741
579	20240731	110100	145732230	15640	15640	15640	15640	2
580	20240731	110000	145700950	15550	15550	15550	15540	1083
581	20240731	105900	128867470	15570	15640	15640	15540	2001
582	20240731	105800	97738040	15650	15650	15650	15650	0
583	20240731	105700	97738040	15650	15650	15650	15650	1
584	20240731	105600	97722390	15650	15650	15650	15650	17
585	20240731	105500	97456340	15550	15650	15650	15550	2383
586	20240731	105400	60369060	15640	15640	15640	15640	0
587	20240731	105300	60369060	15640	15720	15720	15640	526
588	20240731	105200	52114610	15720	15790	15790	15720	475
589	20240731	105100	44622500	15800	15800	15800	15800	0
590	20240731	105000	44622500	15800	15800	15800	15800	0
591	20240731	104900	44622500	15800	15810	15810	15800	111
592	20240731	104800	42867700	15920	15920	15920	15920	0
593	20240731	104700	42867700	15920	15920	15920	15920	0
594	20240731	104600	42867700	15920	15920	15920	15920	1
595	20240731	104500	42851780	15810	15920	15920	15810	16
596	20240731	104400	42598490	15810	15810	15810	15810	0
597	20240731	104300	42598490	15810	15810	15810	15810	20
598	20240731	104200	42282290	15940	15940	15940	15940	0
599	20240731	104100	42282290	15940	15940	15940	15940	0
600	20240731	104000	42282290	15940	15940	15940	15940	0
601	20240731	103900	42282290	15940	15940	15940	15940	0
602	20240731	103800	42282290	15940	15940	15940	15940	0
603	20240731	103700	42282290	15940	15940	15940	15940	0
604	20240731	103600	42282290	15940	15940	15940	15940	0
605	20240731	103500	42282290	15940	15940	15940	15940	0
606	20240731	103400	42282290	15940	15940	15940	15940	0
607	20240731	103300	42282290	15940	15940	15940	15940	10
608	20240731	103200	42122890	15960	15960	15960	15960	0
609	20240731	103100	42122890	15960	15960	15960	15960	0
610	20240731	103000	42122890	15960	15960	15960	15960	0
611	20240731	102900	42122890	15960	15960	15960	15960	0
612	20240731	102800	42122890	15960	15960	15960	15960	0
613	20240731	102700	42122890	15960	15960	15960	15960	200
614	20240731	102600	38930890	15960	15960	15960	15960	0
615	20240731	102500	38930890	15960	15960	15960	15960	210
616	20240731	102400	35579290	15960	15960	15960	15960	209
617	20240731	102300	32243650	15960	15960	15960	15960	631
618	20240731	102200	22172890	15960	15960	15960	15960	0
619	20240731	102100	22172890	15960	15960	15960	15960	0
620	20240731	102000	22172890	15960	15960	15960	15960	1
621	20240731	101900	22156930	15960	15960	15960	15960	1
622	20240731	101800	22140970	15960	15960	15960	15960	0
623	20240731	101700	22140970	15960	15960	15960	15960	0
624	20240731	101600	22140970	15960	15960	15960	15960	45
625	20240731	101500	21422770	15960	15960	15960	15960	0
626	20240731	101400	21422770	15960	15960	15960	15960	0
627	20240731	101300	21422770	15960	15960	15960	15960	0
628	20240731	101200	21422770	15960	15960	15960	15960	0
629	20240731	101100	21422770	15960	15960	15960	15960	8
630	20240731	101000	21295090	15960	15960	15960	15960	0
631	20240731	100900	21295090	15960	15950	15960	15950	100
632	20240731	100800	19699380	15950	15950	15950	15950	0
633	20240731	100700	19699380	15950	15950	15950	15950	0
634	20240731	100600	19699380	15950	15950	15950	15950	0
635	20240731	100500	19699380	15950	15950	15950	15950	0
636	20240731	100400	19699380	15950	15950	15950	15950	0
637	20240731	100300	19699380	15950	15840	15950	15720	431
638	20240731	100200	12907890	15950	15950	15950	15950	0
639	20240731	100100	12907890	15950	15950	15950	15950	0
640	20240731	100000	12907890	15950	15950	15950	15950	0
641	20240731	095900	12907890	15950	15950	15950	15950	1
642	20240731	095800	12891940	15970	15970	15970	15970	0
643	20240731	095700	12891940	15970	15970	15970	15970	0
644	20240731	095600	12891940	15970	15970	15970	15970	0
645	20240731	095500	12891940	15970	15970	15970	15970	0
646	20240731	095400	12891940	15970	15970	15970	15970	0
647	20240731	095300	12891940	15970	15970	15970	15970	0
648	20240731	095200	12891940	15970	15970	15970	15970	0
649	20240731	095100	12891940	15970	15970	15970	15970	0
650	20240731	095000	12891940	15970	15970	15970	15970	0
651	20240731	094900	12891940	15970	15950	15970	15950	3
652	20240731	094800	12844060	15940	15940	15940	15940	0
653	20240731	094700	12844060	15940	15940	15940	15940	0
654	20240731	094600	12844060	15940	15940	15940	15940	0
655	20240731	094500	12844060	15940	15940	15940	15940	0
656	20240731	094400	12844060	15940	15940	15940	15940	0
657	20240731	094300	12844060	15940	15940	15940	15940	0
658	20240731	094200	12844060	15940	15940	15940	15940	2
659	20240731	094100	12812180	15830	15830	15830	15830	0
660	20240731	094000	12812180	15830	15830	15830	15830	0
661	20240731	093900	12812180	15830	15830	15830	15830	106
662	20240731	093800	11134200	15830	15950	15950	15830	6
663	20240731	093700	11038860	15830	15950	15950	15830	24
664	20240731	093600	10658820	15980	15980	15980	15980	0
665	20240731	093500	10658820	15980	15980	15980	15980	0
666	20240731	093400	10658820	15980	15980	15980	15980	0
667	20240731	093300	10658820	15980	15980	15980	15980	0
668	20240731	093200	10658820	15980	15980	15980	15980	0
669	20240731	093100	10658820	15980	15980	15980	15980	0
670	20240731	093000	10658820	15980	15980	15980	15980	2
671	20240731	092900	10626860	15830	15830	15830	15830	12
672	20240731	092800	10436900	16000	16000	16000	16000	0
673	20240731	092700	10436900	16000	16000	16000	16000	0
674	20240731	092600	10436900	16000	16000	16000	16000	0
675	20240731	092500	10436900	16000	16000	16000	16000	0
676	20240731	092400	10436900	16000	16000	16000	16000	0
677	20240731	092300	10436900	16000	16000	16000	16000	0
678	20240731	092200	10436900	16000	16000	16000	16000	0
679	20240731	092100	10436900	16000	16000	16000	16000	0
680	20240731	092000	10436900	16000	16000	16000	16000	0
681	20240731	091900	10436900	16000	16000	16000	16000	1
682	20240731	091800	10420900	15740	15740	15740	15740	110
683	20240731	091700	8689500	15740	15840	15840	15740	268
684	20240731	091600	4453600	16020	16020	16020	16020	0
685	20240731	091500	4453600	16020	16020	16020	16020	0
686	20240731	091400	4453600	16020	16020	16020	16020	0
687	20240731	091300	4453600	16020	16020	16020	16020	0
688	20240731	091200	4453600	16020	16020	16020	16020	0
689	20240731	091100	4453600	16020	16020	16020	16020	1
690	20240731	091000	4437580	15860	15860	15860	15860	0
691	20240731	090900	4437580	15860	15860	15860	15860	50
692	20240731	090800	3644580	15860	15870	15870	15820	226
693	20240731	090700	64600	16100	16100	16100	16100	0
694	20240731	090600	64600	16100	16100	16100	16100	0
695	20240731	090500	64600	16100	16100	16100	16100	1
696	20240731	090400	48500	16100	16100	16100	16100	1
697	20240731	090300	32400	16190	16190	16190	16190	1
698	20240731	090200	16210	16210	16210	16210	16210	1
699	20240731	090100	0	15840	15840	15840	15840	0
700	20240731	090000	0	15840	15840	15840	15840	0