KissMeData/234340/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	204400	2015714140	18960	18960	18960	18960	1709
3	20240731	204300	2015714140	18960	18960	18960	18960	0
4	20240731	204200	2015714140	18960	18960	18960	18960	0
5	20240731	204100	2015714140	18960	18960	18960	18960	0
6	20240731	204000	2015714140	18960	18960	18960	18960	0
7	20240731	203900	2015714140	18960	18960	18960	18960	0
8	20240731	203800	2015714140	18960	18960	18960	18960	0
9	20240731	203700	2015714140	18960	18960	18960	18960	0
10	20240731	203600	2015714140	18960	18960	18960	18960	0
11	20240731	203500	2015714140	18960	18960	18960	18960	0
12	20240731	203400	2015714140	18960	18960	18960	18960	0
13	20240731	203300	2015714140	18960	18960	18960	18960	0
14	20240731	203200	2015714140	18960	18960	18960	18960	0
15	20240731	203100	2015714140	18960	18960	18960	18960	0
16	20240731	203000	2015714140	18960	18960	18960	18960	0
17	20240731	202900	2015714140	18960	18960	18960	18960	0
18	20240731	202800	2015714140	18960	18960	18960	18960	0
19	20240731	202700	2015714140	18960	18960	18960	18960	0
20	20240731	202600	2015714140	18960	18960	18960	18960	0
21	20240731	202500	2015714140	18960	18960	18960	18960	0
22	20240731	202400	2015714140	18960	18960	18960	18960	0
23	20240731	202300	2015714140	18960	18960	18960	18960	0
24	20240731	202200	2015714140	18960	18960	18960	18960	0
25	20240731	202100	2015714140	18960	18960	18960	18960	0
26	20240731	202000	2015714140	18960	18960	18960	18960	0
27	20240731	201900	2015714140	18960	18960	18960	18960	0
28	20240731	201800	2015714140	18960	18960	18960	18960	0
29	20240731	201700	2015714140	18960	18960	18960	18960	0
30	20240731	201600	2015714140	18960	18960	18960	18960	0
31	20240731	201500	2015714140	18960	18960	18960	18960	0
32	20240731	201400	2015714140	18960	18960	18960	18960	1709
33	20240731	201300	2015714140	18960	18960	18960	18960	0
34	20240731	201200	2015714140	18960	18960	18960	18960	0
35	20240731	201100	2015714140	18960	18960	18960	18960	0
36	20240731	201000	2015714140	18960	18960	18960	18960	0
37	20240731	200900	2015714140	18960	18960	18960	18960	0
38	20240731	200800	2015714140	18960	18960	18960	18960	0
39	20240731	200700	2015714140	18960	18960	18960	18960	0
40	20240731	200600	2015714140	18960	18960	18960	18960	0
41	20240731	200500	2015714140	18960	18960	18960	18960	0
42	20240731	200400	2015714140	18960	18960	18960	18960	0
43	20240731	200300	2015714140	18960	18960	18960	18960	0
44	20240731	200200	2015714140	18960	18960	18960	18960	0
45	20240731	200100	2015714140	18960	18960	18960	18960	0
46	20240731	200000	2015714140	18960	18960	18960	18960	0
47	20240731	195900	2015714140	18960	18960	18960	18960	0
48	20240731	195800	2015714140	18960	18960	18960	18960	0
49	20240731	195700	2015714140	18960	18960	18960	18960	0
50	20240731	195600	2015714140	18960	18960	18960	18960	0
51	20240731	195500	2015714140	18960	18960	18960	18960	0
52	20240731	195400	2015714140	18960	18960	18960	18960	0
53	20240731	195300	2015714140	18960	18960	18960	18960	0
54	20240731	195200	2015714140	18960	18960	18960	18960	0
55	20240731	195100	2015714140	18960	18960	18960	18960	0
56	20240731	195000	2015714140	18960	18960	18960	18960	0
57	20240731	194900	2015714140	18960	18960	18960	18960	0
58	20240731	194800	2015714140	18960	18960	18960	18960	0
59	20240731	194700	2015714140	18960	18960	18960	18960	0
60	20240731	194600	2015714140	18960	18960	18960	18960	0
61	20240731	194500	2015714140	18960	18960	18960	18960	0
62	20240731	194400	2015714140	18960	18960	18960	18960	1709
63	20240731	194300	2015714140	18960	18960	18960	18960	0
64	20240731	194200	2015714140	18960	18960	18960	18960	0
65	20240731	194100	2015714140	18960	18960	18960	18960	0
66	20240731	194000	2015714140	18960	18960	18960	18960	0
67	20240731	193900	2015714140	18960	18960	18960	18960	0
68	20240731	193800	2015714140	18960	18960	18960	18960	0
69	20240731	193700	2015714140	18960	18960	18960	18960	0
70	20240731	193600	2015714140	18960	18960	18960	18960	0
71	20240731	193500	2015714140	18960	18960	18960	18960	0
72	20240731	193400	2015714140	18960	18960	18960	18960	0
73	20240731	193300	2015714140	18960	18960	18960	18960	0
74	20240731	193200	2015714140	18960	18960	18960	18960	0
75	20240731	193100	2015714140	18960	18960	18960	18960	0
76	20240731	193000	2015714140	18960	18960	18960	18960	0
77	20240731	192900	2015714140	18960	18960	18960	18960	0
78	20240731	192800	2015714140	18960	18960	18960	18960	0
79	20240731	192700	2015714140	18960	18960	18960	18960	0
80	20240731	192600	2015714140	18960	18960	18960	18960	0
81	20240731	192500	2015714140	18960	18960	18960	18960	0
82	20240731	192400	2015714140	18960	18960	18960	18960	0
83	20240731	192300	2015714140	18960	18960	18960	18960	0
84	20240731	192200	2015714140	18960	18960	18960	18960	0
85	20240731	192100	2015714140	18960	18960	18960	18960	0
86	20240731	192000	2015714140	18960	18960	18960	18960	0
87	20240731	191900	2015714140	18960	18960	18960	18960	0
88	20240731	191800	2015714140	18960	18960	18960	18960	0
89	20240731	191700	2015714140	18960	18960	18960	18960	0
90	20240731	191600	2015714140	18960	18960	18960	18960	0
91	20240731	191500	2015714140	18960	18960	18960	18960	0
92	20240731	191400	2015714140	18960	18960	18960	18960	1709
93	20240731	191300	2015714140	18960	18960	18960	18960	0
94	20240731	191200	2015714140	18960	18960	18960	18960	0
95	20240731	191100	2015714140	18960	18960	18960	18960	0
96	20240731	191000	2015714140	18960	18960	18960	18960	0
97	20240731	190900	2015714140	18960	18960	18960	18960	0
98	20240731	190800	2015714140	18960	18960	18960	18960	0
99	20240731	190700	2015714140	18960	18960	18960	18960	0
100	20240731	190600	2015714140	18960	18960	18960	18960	0
101	20240731	190500	2015714140	18960	18960	18960	18960	0
102	20240731	190400	2015714140	18960	18960	18960	18960	0
103	20240731	190300	2015714140	18960	18960	18960	18960	0
104	20240731	190200	2015714140	18960	18960	18960	18960	0
105	20240731	190100	2015714140	18960	18960	18960	18960	0
106	20240731	190000	2015714140	18960	18960	18960	18960	0
107	20240731	185900	2015714140	18960	18960	18960	18960	0
108	20240731	185800	2015714140	18960	18960	18960	18960	0
109	20240731	185700	2015714140	18960	18960	18960	18960	0
110	20240731	185600	2015714140	18960	18960	18960	18960	0
111	20240731	185500	2015714140	18960	18960	18960	18960	0
112	20240731	185400	2015714140	18960	18960	18960	18960	0
113	20240731	185300	2015714140	18960	18960	18960	18960	0
114	20240731	185200	2015714140	18960	18960	18960	18960	0
115	20240731	185100	2015714140	18960	18960	18960	18960	0
116	20240731	185000	2015714140	18960	18960	18960	18960	0
117	20240731	184900	2015714140	18960	18960	18960	18960	0
118	20240731	184800	2015714140	18960	18960	18960	18960	0
119	20240731	184700	2015714140	18960	18960	18960	18960	0
120	20240731	184600	2015714140	18960	18960	18960	18960	0
121	20240731	184500	2015714140	18960	18960	18960	18960	0
122	20240731	184400	2015714140	18960	18960	18960	18960	1709
123	20240731	184300	2015714140	18960	18960	18960	18960	0
124	20240731	184200	2015714140	18960	18960	18960	18960	0
125	20240731	184100	2015714140	18960	18960	18960	18960	0
126	20240731	184000	2015714140	18960	18960	18960	18960	0
127	20240731	183900	2015714140	18960	18960	18960	18960	0
128	20240731	183800	2015714140	18960	18960	18960	18960	0
129	20240731	183700	2015714140	18960	18960	18960	18960	0
130	20240731	183600	2015714140	18960	18960	18960	18960	0
131	20240731	183500	2015714140	18960	18960	18960	18960	0
132	20240731	183400	2015714140	18960	18960	18960	18960	0
133	20240731	183300	2015714140	18960	18960	18960	18960	0
134	20240731	183200	2015714140	18960	18960	18960	18960	0
135	20240731	183100	2015714140	18960	18960	18960	18960	0
136	20240731	183000	2015714140	18960	18960	18960	18960	0
137	20240731	182900	2015714140	18960	18960	18960	18960	0
138	20240731	182800	2015714140	18960	18960	18960	18960	0
139	20240731	182700	2015714140	18960	18960	18960	18960	0
140	20240731	182600	2015714140	18960	18960	18960	18960	0
141	20240731	182500	2015714140	18960	18960	18960	18960	0
142	20240731	182400	2015714140	18960	18960	18960	18960	0
143	20240731	182300	2015714140	18960	18960	18960	18960	0
144	20240731	182200	2015714140	18960	18960	18960	18960	0
145	20240731	182100	2015714140	18960	18960	18960	18960	0
146	20240731	182000	2015714140	18960	18960	18960	18960	0
147	20240731	181900	2015714140	18960	18960	18960	18960	0
148	20240731	181800	2015714140	18960	18960	18960	18960	0
149	20240731	181700	2015714140	18960	18960	18960	18960	0
150	20240731	181600	2015714140	18960	18960	18960	18960	0
151	20240731	181500	2015714140	18960	18960	18960	18960	0
152	20240731	181400	2015714140	18960	18960	18960	18960	1709
153	20240731	181300	2015714140	18960	18960	18960	18960	0
154	20240731	181200	2015714140	18960	18960	18960	18960	0
155	20240731	181100	2015714140	18960	18960	18960	18960	0
156	20240731	181000	2015714140	18960	18960	18960	18960	0
157	20240731	180900	2015714140	18960	18960	18960	18960	0
158	20240731	180800	2015714140	18960	18960	18960	18960	0
159	20240731	180700	2015714140	18960	18960	18960	18960	0
160	20240731	180600	2015714140	18960	18960	18960	18960	0
161	20240731	180500	2015714140	18960	18960	18960	18960	0
162	20240731	180400	2015714140	18960	18960	18960	18960	0
163	20240731	180300	2015714140	18960	18960	18960	18960	0
164	20240731	180200	2015714140	18960	18960	18960	18960	0
165	20240731	180100	2015714140	18960	18960	18960	18960	0
166	20240731	180000	2015714140	18960	18960	18960	18960	0
167	20240731	175900	2015714140	18960	18960	18960	18960	0
168	20240731	175800	2015714140	18960	18960	18960	18960	0
169	20240731	175700	2015714140	18960	18960	18960	18960	0
170	20240731	175600	2015714140	18960	18960	18960	18960	0
171	20240731	175500	2015714140	18960	18960	18960	18960	0
172	20240731	175400	2015714140	18960	18960	18960	18960	0
173	20240731	175300	2015714140	18960	18960	18960	18960	0
174	20240731	175200	2015714140	18960	18960	18960	18960	0
175	20240731	175100	2015714140	18960	18960	18960	18960	0
176	20240731	175000	2015714140	18960	18960	18960	18960	0
177	20240731	174900	2015714140	18960	18960	18960	18960	0
178	20240731	174800	2015714140	18960	18960	18960	18960	0
179	20240731	174700	2015714140	18960	18960	18960	18960	0
180	20240731	174600	2015714140	18960	18960	18960	18960	0
181	20240731	174500	2015714140	18960	18960	18960	18960	0
182	20240731	174400	2015714140	18960	18960	18960	18960	1709
183	20240731	174300	2015714140	18960	18960	18960	18960	0
184	20240731	174200	2015714140	18960	18960	18960	18960	0
185	20240731	174100	2015714140	18960	18960	18960	18960	0
186	20240731	174000	2015714140	18960	18960	18960	18960	0
187	20240731	173900	2015714140	18960	18960	18960	18960	0
188	20240731	173800	2015714140	18960	18960	18960	18960	0
189	20240731	173700	2015714140	18960	18960	18960	18960	0
190	20240731	173600	2015714140	18960	18960	18960	18960	0
191	20240731	173500	2015714140	18960	18960	18960	18960	0
192	20240731	173400	2015714140	18960	18960	18960	18960	0
193	20240731	173300	2015714140	18960	18960	18960	18960	0
194	20240731	173200	2015714140	18960	18960	18960	18960	0
195	20240731	173100	2015714140	18960	18960	18960	18960	0
196	20240731	173000	2015714140	18960	18960	18960	18960	0
197	20240731	172900	2015714140	18960	18960	18960	18960	0
198	20240731	172800	2015714140	18960	18960	18960	18960	0
199	20240731	172700	2015714140	18960	18960	18960	18960	0
200	20240731	172600	2015714140	18960	18960	18960	18960	0
201	20240731	172500	2015714140	18960	18960	18960	18960	0
202	20240731	172400	2015714140	18960	18960	18960	18960	0
203	20240731	172300	2015714140	18960	18960	18960	18960	0
204	20240731	172200	2015714140	18960	18960	18960	18960	0
205	20240731	172100	2015714140	18960	18960	18960	18960	0
206	20240731	172000	2015714140	18960	18960	18960	18960	0
207	20240731	171900	2015714140	18960	18960	18960	18960	0
208	20240731	171800	2015714140	18960	18960	18960	18960	0
209	20240731	171700	2015714140	18960	18960	18960	18960	0
210	20240731	171600	2015714140	18960	18960	18960	18960	0
211	20240731	171500	2015714140	18960	18960	18960	18960	0
212	20240731	171400	2015714140	18960	18960	18960	18960	1709
213	20240731	171300	2015714140	18960	18960	18960	18960	0
214	20240731	171200	2015714140	18960	18960	18960	18960	0
215	20240731	171100	2015714140	18960	18960	18960	18960	0
216	20240731	171000	2015714140	18960	18960	18960	18960	0
217	20240731	170900	2015714140	18960	18960	18960	18960	0
218	20240731	170800	2015714140	18960	18960	18960	18960	0
219	20240731	170700	2015714140	18960	18960	18960	18960	0
220	20240731	170600	2015714140	18960	18960	18960	18960	0
221	20240731	170500	2015714140	18960	18960	18960	18960	0
222	20240731	170400	2015714140	18960	18960	18960	18960	0
223	20240731	170300	2015714140	18960	18960	18960	18960	0
224	20240731	170200	2015714140	18960	18960	18960	18960	0
225	20240731	170100	2015714140	18960	18960	18960	18960	0
226	20240731	170000	2015714140	18960	18960	18960	18960	0
227	20240731	165900	2015714140	18960	18960	18960	18960	0
228	20240731	165800	2015714140	18960	18960	18960	18960	0
229	20240731	165700	2015714140	18960	18960	18960	18960	0
230	20240731	165600	2015714140	18960	18960	18960	18960	0
231	20240731	165500	2015714140	18960	18960	18960	18960	0
232	20240731	165400	2015714140	18960	18960	18960	18960	0
233	20240731	165300	2015714140	18960	18960	18960	18960	0
234	20240731	165200	2015714140	18960	18960	18960	18960	0
235	20240731	165100	2015714140	18960	18960	18960	18960	0
236	20240731	165000	2015714140	18960	18960	18960	18960	0
237	20240731	164900	2015714140	18960	18960	18960	18960	0
238	20240731	164800	2015714140	18960	18960	18960	18960	0
239	20240731	164700	2015714140	18960	18960	18960	18960	0
240	20240731	164600	2015714140	18960	18960	18960	18960	0
241	20240731	164500	2015714140	18960	18960	18960	18960	0
242	20240731	164400	2015714140	18960	18960	18960	18960	1709
243	20240731	164300	2015714140	18960	18960	18960	18960	0
244	20240731	164200	2015714140	18960	18960	18960	18960	0
245	20240731	164100	2015714140	18960	18960	18960	18960	0
246	20240731	164000	2015714140	18960	18960	18960	18960	0
247	20240731	163900	2015714140	18960	18960	18960	18960	0
248	20240731	163800	2015714140	18960	18960	18960	18960	0
249	20240731	163700	2015714140	18960	18960	18960	18960	0
250	20240731	163600	2015714140	18960	18960	18960	18960	0
251	20240731	163500	2015714140	18960	18960	18960	18960	0
252	20240731	163400	2015714140	18960	18960	18960	18960	0
253	20240731	163300	2015714140	18960	18960	18960	18960	0
254	20240731	163200	2015714140	18960	18960	18960	18960	0
255	20240731	163100	2015714140	18960	18960	18960	18960	0
256	20240731	163000	2015714140	18960	18960	18960	18960	0
257	20240731	162900	2015714140	18960	18960	18960	18960	0
258	20240731	162800	2015714140	18960	18960	18960	18960	0
259	20240731	162700	2015714140	18960	18960	18960	18960	0
260	20240731	162600	2015714140	18960	18960	18960	18960	0
261	20240731	162500	2015714140	18960	18960	18960	18960	0
262	20240731	162400	2015714140	18960	18960	18960	18960	0
263	20240731	162300	2015714140	18960	18960	18960	18960	0
264	20240731	162200	2015714140	18960	18960	18960	18960	0
265	20240731	162100	2015714140	18960	18960	18960	18960	0
266	20240731	162000	2015714140	18960	18960	18960	18960	0
267	20240731	161900	2015714140	18960	18960	18960	18960	0
268	20240731	161800	2015714140	18960	18960	18960	18960	0
269	20240731	161700	2015714140	18960	18960	18960	18960	0
270	20240731	161600	2015714140	18960	18960	18960	18960	0
271	20240731	161500	2015714140	18960	18960	18960	18960	0
272	20240731	161400	2015714140	18960	18960	18960	18960	1709
273	20240731	161300	2015714140	18960	18960	18960	18960	0
274	20240731	161200	2015714140	18960	18960	18960	18960	0
275	20240731	161100	2015714140	18960	18960	18960	18960	0
276	20240731	161000	2015714140	18960	18960	18960	18960	0
277	20240731	160900	2015714140	18960	18960	18960	18960	0
278	20240731	160800	2015714140	18960	18960	18960	18960	0
279	20240731	160700	2015714140	18960	18960	18960	18960	0
280	20240731	160600	2015714140	18960	18960	18960	18960	0
281	20240731	160500	2015714140	18960	18960	18960	18960	0
282	20240731	160400	2015714140	18960	18960	18960	18960	0
283	20240731	160300	2015714140	18960	18960	18960	18960	0
284	20240731	160200	2015714140	18960	18960	18960	18960	0
285	20240731	160100	2015714140	18960	18960	18960	18960	0
286	20240731	160000	2015714140	18960	18960	18960	18960	0
287	20240731	155900	2015714140	18960	18960	18960	18960	0
288	20240731	155800	2015714140	18960	18960	18960	18960	0
289	20240731	155700	2015714140	18960	18960	18960	18960	0
290	20240731	155600	2015714140	18960	18960	18960	18960	0
291	20240731	155500	2015714140	18960	18960	18960	18960	0
292	20240731	155400	2015714140	18960	18960	18960	18960	0
293	20240731	155300	2015714140	18960	18960	18960	18960	0
294	20240731	155200	2015714140	18960	18960	18960	18960	0
295	20240731	155100	2015714140	18960	18960	18960	18960	0
296	20240731	155000	2015714140	18960	18960	18960	18960	0
297	20240731	154900	2015714140	18960	18960	18960	18960	0
298	20240731	154800	2015714140	18960	18960	18960	18960	0
299	20240731	154700	2015714140	18960	18960	18960	18960	0
300	20240731	154600	2015714140	18960	18960	18960	18960	0
301	20240731	154500	2015714140	18960	18960	18960	18960	0
302	20240731	154400	2015714140	18960	18960	18960	18960	1709
303	20240731	154300	2015714140	18960	18960	18960	18960	0
304	20240731	154200	2015714140	18960	18960	18960	18960	0
305	20240731	154100	2015714140	18960	18960	18960	18960	0
306	20240731	154000	2015714140	18960	18960	18960	18960	0
307	20240731	153900	2015714140	18960	18960	18960	18960	0
308	20240731	153800	2015714140	18960	18960	18960	18960	0
309	20240731	153700	2015714140	18960	18960	18960	18960	0
310	20240731	153600	2015714140	18960	18960	18960	18960	0
311	20240731	153500	2015714140	18960	18960	18960	18960	0
312	20240731	153400	2015714140	18960	18960	18960	18960	0
313	20240731	153300	2015714140	18960	18960	18960	18960	0
314	20240731	153200	2015714140	18960	18960	18960	18960	0
315	20240731	153100	2015714140	18960	18960	18960	18960	0
316	20240731	153000	2015714140	18960	18960	18960	18960	1709
317	20240731	152900	1983311500	18960	18960	18960	18960	0
318	20240731	152800	1983311500	18960	18960	18960	18960	0
319	20240731	152700	1983311500	18960	18960	18960	18960	0
320	20240731	152600	1983311500	18960	18960	18960	18960	0
321	20240731	152500	1983311500	18960	18960	18960	18960	0
322	20240731	152400	1983311500	18960	18960	18960	18960	0
323	20240731	152300	1983311500	18960	18960	18960	18960	0
324	20240731	152200	1983311500	18960	18960	18960	18960	0
325	20240731	152100	1983311500	18960	18960	18960	18960	0
326	20240731	152000	1983311500	18960	18960	18960	18960	0
327	20240731	151900	1983311500	18960	18850	18960	18810	254
328	20240731	151800	1978529560	18810	18830	18850	18810	1152
329	20240731	151700	1956821630	18830	18830	18850	18830	159
330	20240731	151600	1953827630	18830	18810	18830	18800	3416
331	20240731	151500	1889542460	18820	18820	18820	18820	6
332	20240731	151400	1889429540	18810	18810	18820	18810	880
333	20240731	151300	1872875740	18820	18820	18820	18820	0
334	20240731	151200	1872875740	18820	18820	18840	18810	300
335	20240731	151100	1867228860	18830	18840	18850	18830	287
336	20240731	151000	1861823120	18850	18840	18850	18840	2
337	20240731	150900	1861785430	18820	18820	18820	18820	0
338	20240731	150800	1861785430	18820	18820	18820	18810	107
339	20240731	150700	1859771720	18820	18820	18820	18820	121
340	20240731	150600	1857494500	18820	18820	18820	18820	17
341	20240731	150500	1857174560	18840	18870	18870	18820	370
342	20240731	150400	1850206830	18850	18880	18880	18850	196
343	20240731	150300	1846510100	18890	18900	18900	18890	399
344	20240731	150200	1838969620	18900	18920	18950	18900	544
345	20240731	150100	1828681010	18930	18960	18960	18930	131
346	20240731	150000	1826199150	18970	18980	18990	18970	177
347	20240731	145900	1822837980	18990	18990	18990	18990	0
348	20240731	145800	1822837980	18990	18960	18990	18940	19
349	20240731	145700	1822477560	18940	18950	18960	18930	249
350	20240731	145600	1817759270	18950	18950	18950	18950	102
351	20240731	145500	1815826370	18950	18940	18950	18940	50
352	20240731	145400	1814878960	18920	18920	18940	18900	7
353	20240731	145300	1814746540	18920	18930	18930	18900	202
354	20240731	145200	1810925700	18930	18950	18960	18930	58
355	20240731	145100	1809826690	18930	18930	18930	18930	0
356	20240731	145000	1809826690	18930	18920	18930	18920	6
357	20240731	144900	1809713120	18900	18900	18900	18900	186
358	20240731	144800	1806197720	18900	18840	18900	18840	68
359	20240731	144700	1804912880	18810	18820	18830	18810	491
360	20240731	144600	1795672270	18820	18820	18820	18820	33
361	20240731	144500	1795051210	18820	18820	18820	18820	25
362	20240731	144400	1794580710	18820	18820	18820	18820	28
363	20240731	144300	1794053750	18810	18810	18810	18810	0
364	20240731	144200	1794053750	18810	18810	18810	18810	166
365	20240731	144100	1790931290	18820	18820	18820	18820	0
366	20240731	144000	1790931290	18820	18820	18820	18820	79
367	20240731	143900	1789444510	18810	18820	18820	18810	161
368	20240731	143800	1786415890	18810	18810	18810	18810	2
369	20240731	143700	1786378270	18820	18820	18820	18820	128
370	20240731	143600	1783969310	18820	18820	18820	18820	8
371	20240731	143500	1783818750	18820	18820	18820	18820	0
372	20240731	143400	1783818750	18820	18820	18820	18820	45
373	20240731	143300	1782971850	18820	18830	18830	18820	21
374	20240731	143200	1782576620	18830	18830	18830	18830	11
375	20240731	143100	1782369490	18820	18820	18830	18810	193
376	20240731	143000	1778737010	18830	18820	18830	18810	6
377	20240731	142900	1778624120	18820	18820	18820	18810	213
378	20240731	142800	1774615560	18820	18820	18820	18820	60
379	20240731	142700	1773486360	18810	18820	18820	18810	372
380	20240731	142600	1766488150	18820	18820	18820	18820	719
381	20240731	142500	1752956570	18830	18830	18830	18830	10
382	20240731	142400	1752768270	18830	18830	18830	18820	397
383	20240731	142300	1745296140	18820	18830	18830	18820	446
384	20240731	142200	1736899300	18830	18830	18830	18830	0
385	20240731	142100	1736899300	18830	18830	18830	18830	185
386	20240731	142000	1733415750	18830	18850	18850	18830	337
387	20240731	141900	1727067500	18850	18850	18850	18840	314
388	20240731	141800	1721150300	18850	18850	18850	18850	1
389	20240731	141700	1721131450	18850	18850	18850	18850	5
390	20240731	141600	1721037200	18850	18850	18850	18850	119
391	20240731	141500	1718794050	18850	18860	18860	18850	104
392	20240731	141400	1716832710	18860	18860	18860	18860	90
393	20240731	141300	1715135310	18860	18860	18860	18860	171
394	20240731	141200	1711910250	18860	18870	18870	18860	209
395	20240731	141100	1707968480	18880	18870	18880	18870	51
396	20240731	141000	1707005610	18860	18860	18860	18860	11
397	20240731	140900	1706798150	18860	18850	18870	18850	589
398	20240731	140800	1695690160	18850	18850	18850	18850	0
399	20240731	140700	1695690160	18850	18850	18850	18850	76
400	20240731	140600	1694257560	18850	18850	18860	18850	886
401	20240731	140500	1677556210	18860	18880	18880	18850	1536
402	20240731	140400	1648576260	18880	18880	18880	18880	172
403	20240731	140300	1645328900	18880	18890	18890	18880	154
404	20240731	140200	1642421300	18890	18890	18890	18890	31
405	20240731	140100	1641835710	18870	18890	18890	18870	150
406	20240731	140000	1639003480	18890	18890	18890	18890	150
407	20240731	135900	1636169980	18910	18910	18910	18910	19
408	20240731	135800	1635810690	18900	18920	18920	18900	170
409	20240731	135700	1632596150	18930	18930	18930	18930	28
410	20240731	135600	1632066110	18910	18910	18910	18910	0
411	20240731	135500	1632066110	18910	18890	18910	18890	19
412	20240731	135400	1631706910	18890	18920	18920	18890	199
413	20240731	135300	1627946640	18910	18910	18910	18910	0
414	20240731	135200	1627946640	18910	18910	18910	18910	25
415	20240731	135100	1627473890	18890	18890	18890	18890	201
416	20240731	135000	1623677000	18870	18870	18870	18870	0
417	20240731	134900	1623677000	18870	18890	18890	18870	736
418	20240731	134800	1609787530	18880	18880	18880	18880	0
419	20240731	134700	1609787530	18880	18880	18890	18880	597
420	20240731	134600	1598513780	18880	18880	18880	18880	10
421	20240731	134500	1598324980	18890	18890	18890	18890	5
422	20240731	134400	1598230530	18890	18900	18900	18890	129
423	20240731	134300	1595793460	18900	18900	18900	18900	268
424	20240731	134200	1590728260	18900	18900	18900	18900	308
425	20240731	134100	1584907060	18910	18910	18910	18910	11
426	20240731	134000	1584699050	18920	18910	18920	18900	215
427	20240731	133900	1580634870	18910	18910	18910	18910	17
428	20240731	133800	1580313400	18920	18930	18930	18920	936
429	20240731	133700	1562603660	18930	18930	18930	18930	0
430	20240731	133600	1562603660	18930	18930	18930	18930	0
431	20240731	133500	1562603660	18930	18910	18930	18910	227
432	20240731	133400	1558310510	18900	18920	18920	18900	135
433	20240731	133300	1555758500	18970	18960	18970	18900	1035
434	20240731	133200	1536174520	18960	18970	18980	18960	12
435	20240731	133100	1535946940	18970	18950	18970	18950	212
436	20240731	133000	1531927460	18960	18960	18960	18960	3
437	20240731	132900	1531870580	18960	18990	18990	18950	197
438	20240731	132800	1528135190	18970	18970	19030	18970	6
439	20240731	132700	1528021250	18970	18940	18970	18940	11
440	20240731	132600	1527812800	18930	18930	18930	18930	0
441	20240731	132500	1527812800	18930	18930	18930	18930	0
442	20240731	132400	1527812800	18930	18930	18930	18930	0
443	20240731	132300	1527812800	18930	18930	18930	18930	173
444	20240731	132200	1524537910	18920	18920	18920	18920	0
445	20240731	132100	1524537910	18920	18920	18920	18920	172
446	20240731	132000	1521283670	18920	18920	18920	18920	150
447	20240731	131900	1518445670	18930	18930	18930	18920	243
448	20240731	131800	1513845980	18940	18940	18940	18940	0
449	20240731	131700	1513845980	18940	18940	18940	18940	168
450	20240731	131600	1510664060	18940	18940	18940	18940	0
451	20240731	131500	1510664060	18940	18930	18940	18930	168
452	20240731	131400	1507483760	18930	18930	18930	18930	20
453	20240731	131300	1507105160	18920	18920	18920	18920	0
454	20240731	131200	1507105160	18920	18920	18920	18920	0
455	20240731	131100	1507105160	18920	18930	18930	18920	21
456	20240731	131000	1506707640	18930	18910	18930	18910	13
457	20240731	130900	1506461570	18910	18910	18910	18910	181
458	20240731	130800	1503038860	18900	18900	18900	18900	0
459	20240731	130700	1503038860	18900	18900	18900	18900	5
460	20240731	130600	1502944360	18900	18900	18900	18900	0
461	20240731	130500	1502944360	18900	18890	18900	18890	328
462	20240731	130400	1496746530	18890	18890	18890	18890	45
463	20240731	130300	1495896480	18890	18890	18890	18890	0
464	20240731	130200	1495896480	18890	18910	18910	18890	537
465	20240731	130100	1485748430	18920	18920	18920	18920	149
466	20240731	130000	1482929350	18930	18940	18940	18930	111
467	20240731	125900	1480827560	18920	18940	18940	18920	136
468	20240731	125800	1478253480	18960	18970	18970	18960	34
469	20240731	125700	1477608540	19000	19000	19020	19000	64
470	20240731	125600	1476392440	18950	18900	18950	18900	86
471	20240731	125500	1474765500	18910	18910	18910	18910	0
472	20240731	125400	1474765500	18910	18910	18910	18910	5
473	20240731	125300	1474670950	18900	18910	18910	18900	470
474	20240731	125200	1465785830	18910	18890	18910	18880	197
475	20240731	125100	1462064860	18890	18900	18900	18890	450
476	20240731	125000	1453563090	18910	18910	18910	18910	1
477	20240731	124900	1453544180	18900	18900	18900	18900	0
478	20240731	124800	1453544180	18900	18900	18900	18900	0
479	20240731	124700	1453544180	18900	18900	18900	18900	134
480	20240731	124600	1451011580	18890	18890	18890	18890	0
481	20240731	124500	1451011580	18890	18890	18890	18890	0
482	20240731	124400	1451011580	18890	18910	18910	18890	57
483	20240731	124300	1449933810	18890	18920	18920	18890	160
484	20240731	124200	1446909660	18930	18930	18930	18930	1
485	20240731	124100	1446890730	18930	18930	18930	18930	0
486	20240731	124000	1446890730	18930	18930	18930	18930	98
487	20240731	123900	1445035590	18930	18940	18940	18930	4
488	20240731	123800	1444959840	18940	18940	18940	18940	1
489	20240731	123700	1444940900	18920	18910	18920	18910	99
490	20240731	123600	1443068780	18910	18890	18910	18890	487
491	20240731	123500	1433866950	18880	18880	18880	18880	50
492	20240731	123400	1432922950	18890	18890	18890	18890	0
493	20240731	123300	1432922950	18890	18890	18890	18890	97
494	20240731	123200	1431090620	18900	18900	18900	18900	0
495	20240731	123100	1431090620	18900	18900	18900	18900	0
496	20240731	123000	1431090620	18900	18900	18900	18900	0
497	20240731	122900	1431090620	18900	18890	18900	18890	186
498	20240731	122800	1427576990	18880	18880	18880	18880	4
499	20240731	122700	1427501470	18880	18880	18880	18880	285
500	20240731	122600	1422120670	18870	18870	18870	18870	50
501	20240731	122500	1421177170	18880	18880	18880	18880	1
502	20240731	122400	1421158290	18880	18880	18880	18880	3
503	20240731	122300	1421101650	18880	18880	18880	18880	1
504	20240731	122200	1421082770	18880	18880	18880	18880	1
505	20240731	122100	1421063890	18880	18880	18880	18880	36
506	20240731	122000	1420384210	18870	18870	18870	18870	20
507	20240731	121900	1420006810	18870	18870	18870	18870	50
508	20240731	121800	1419063310	18870	18870	18870	18870	6
509	20240731	121700	1418950090	18870	18860	18870	18860	530
510	20240731	121600	1408954210	18860	18860	18860	18860	0
511	20240731	121500	1408954210	18860	18860	18860	18860	102
512	20240731	121400	1407030490	18860	18860	18860	18860	0
513	20240731	121300	1407030490	18860	18860	18860	18860	101
514	20240731	121200	1405125630	18850	18850	18850	18850	0
515	20240731	121100	1405125630	18850	18850	18850	18850	0
516	20240731	121000	1405125630	18850	18850	18850	18850	55
517	20240731	120900	1404088880	18850	18860	18860	18850	11
518	20240731	120800	1403881440	18850	18850	18850	18850	0
519	20240731	120700	1403881440	18850	18850	18850	18850	0
520	20240731	120600	1403881440	18850	18850	18850	18850	0
521	20240731	120500	1403881440	18850	18850	18850	18850	100
522	20240731	120400	1401996440	18850	18860	18860	18850	1210
523	20240731	120300	1379183040	18850	18850	18850	18850	6
524	20240731	120200	1379069940	18860	18850	18860	18850	160
525	20240731	120100	1376053920	18850	18850	18850	18850	0
526	20240731	120000	1376053920	18850	18850	18850	18850	60
527	20240731	115900	1374922920	18850	18850	18850	18850	1871
528	20240731	115800	1339654570	18850	18850	18850	18850	44
529	20240731	115700	1338825170	18850	18850	18850	18850	609
530	20240731	115600	1327345520	18860	18860	18860	18860	5
531	20240731	115500	1327251220	18850	18850	18850	18850	284
532	20240731	115400	1321897820	18850	18860	18860	18850	1118
533	20240731	115300	1300813340	18850	18860	18860	18850	534
534	20240731	115200	1290747090	18860	18860	18860	18860	487
535	20240731	115100	1281562270	18870	18860	18870	18860	1173
536	20240731	115000	1259439200	18860	18860	18860	18860	0
537	20240731	114900	1259439200	18860	18860	18860	18860	0
538	20240731	114800	1259439200	18860	18860	18860	18860	61
539	20240731	114700	1258288740	18860	18860	18860	18860	192
540	20240731	114600	1254667620	18860	18870	18870	18860	402
541	20240731	114500	1247084640	18870	18870	18870	18870	0
542	20240731	114400	1247084640	18870	18870	18870	18870	0
543	20240731	114300	1247084640	18870	18870	18870	18870	19
544	20240731	114200	1246726110	18870	18880	18880	18870	582
545	20240731	114100	1235741300	18890	18890	18890	18890	0
546	20240731	114000	1235741300	18890	18890	18890	18890	53
547	20240731	113900	1234740130	18890	18880	18890	18880	14
548	20240731	113800	1234475710	18870	18870	18870	18870	0
549	20240731	113700	1234475710	18870	18870	18870	18870	197
550	20240731	113600	1230758320	18870	18880	18880	18870	199
551	20240731	113500	1227002920	18890	18890	18890	18890	2
552	20240731	113400	1226965140	18890	18880	18890	18880	15
553	20240731	113300	1226681840	18870	18870	18870	18870	104
554	20240731	113200	1224719360	18890	18880	18890	18870	202
555	20240731	113100	1220905950	18890	18890	18890	18890	1
556	20240731	113000	1220887060	18880	18880	18880	18880	1
557	20240731	112900	1220868180	18880	18890	18890	18880	135
558	20240731	112800	1218318250	18900	18900	18900	18900	29
559	20240731	112700	1217770150	18910	18900	18910	18900	31
560	20240731	112600	1217184240	18900	18890	18900	18890	365
561	20240731	112500	1210288050	18880	18890	18890	18880	175
562	20240731	112400	1206983820	18890	18890	18890	18890	663
563	20240731	112300	1194459750	18890	18890	18890	18890	6
564	20240731	112200	1194346410	18880	18890	18890	18880	50
565	20240731	112100	1193402270	18900	18900	18900	18900	669
566	20240731	112000	1180758170	18900	18900	18900	18900	100
567	20240731	111900	1178868170	18910	18910	18910	18910	2
568	20240731	111800	1178830350	18900	18900	18900	18900	53
569	20240731	111700	1177828650	18900	18900	18900	18900	0
570	20240731	111600	1177828650	18900	18900	18900	18900	196
571	20240731	111500	1174124250	18900	18900	18900	18900	0
572	20240731	111400	1174124250	18900	18900	18900	18900	50
573	20240731	111300	1173179250	18900	18900	18900	18900	425
574	20240731	111200	1165146750	18910	18910	18910	18910	300
575	20240731	111100	1159473750	18910	18910	18910	18910	10
576	20240731	111000	1159284650	18920	18910	18920	18910	170
577	20240731	110900	1156069680	18920	18920	18920	18920	0
578	20240731	110800	1156069680	18920	18920	18920	18920	0
579	20240731	110700	1156069680	18920	18920	18920	18920	1
580	20240731	110600	1156050760	18920	18920	18920	18920	1
581	20240731	110500	1156031840	18920	18920	18920	18920	115
582	20240731	110400	1153856040	18910	18920	18920	18910	96
583	20240731	110300	1152040070	18920	18910	18920	18910	4
584	20240731	110200	1151964410	18910	18910	18910	18910	5
585	20240731	110100	1151869860	18930	18930	18930	18930	1
586	20240731	110000	1151850930	18900	18910	18910	18900	81
587	20240731	105900	1150319430	18910	18910	18910	18900	94
588	20240731	105800	1148542090	18900	18910	18910	18900	119
589	20240731	105700	1146291850	18900	18900	18900	18900	10
590	20240731	105600	1146102850	18900	18900	18900	18900	277
591	20240731	105500	1140867550	18900	18870	18900	18870	103
592	20240731	105400	1138920920	18890	18890	18890	18870	1086
593	20240731	105300	1118422390	18890	18890	18890	18890	1
594	20240731	105200	1118403500	18890	18920	18920	18890	276
595	20240731	105100	1113188170	18930	18950	18950	18930	30
596	20240731	105000	1112620050	18920	18920	18940	18920	460
597	20240731	104900	1103907690	18890	18890	18890	18890	0
598	20240731	104800	1103907690	18890	18890	18890	18890	129
599	20240731	104700	1101470880	18890	18890	18890	18890	16
600	20240731	104600	1101168640	18880	18880	18890	18880	1321
601	20240731	104500	1076228150	18890	18900	18900	18890	428
602	20240731	104400	1068140650	18900	18900	18900	18890	8
603	20240731	104300	1067989510	18890	18910	18940	18890	623
604	20240731	104200	1056210780	18890	18890	18890	18890	4
605	20240731	104100	1056135220	18900	18900	18900	18880	1669
606	20240731	104000	1024597480	18900	18930	18940	18900	687
607	20240731	103900	1011603290	18940	18960	18960	18940	2888
608	20240731	103800	956848850	18960	18960	18960	18960	73
609	20240731	103700	955464770	18960	18960	18960	18960	45
610	20240731	103600	954611570	18960	18950	18960	18950	372
611	20240731	103500	947558520	18940	18940	18940	18940	14
612	20240731	103400	947293360	18920	18910	18920	18890	5279
613	20240731	103300	847525020	18910	19000	19000	18910	5322
614	20240731	103200	746685070	19020	19040	19040	19020	309
615	20240731	103100	740805830	19030	19030	19030	19030	11
616	20240731	103000	740596500	19020	19020	19020	19020	67
617	20240731	102900	739322160	19020	19050	19050	19020	962
618	20240731	102800	720998830	19050	19050	19050	19050	45
619	20240731	102700	720141580	19050	19050	19050	19050	20
620	20240731	102600	719760580	19050	19070	19070	19050	289
621	20240731	102500	714254250	19080	19100	19100	19080	167
622	20240731	102400	711065890	19100	19080	19100	19080	31
623	20240731	102300	710474110	19080	19080	19080	19080	16
624	20240731	102200	710168830	19060	19090	19090	19040	348
625	20240731	102100	703537600	19120	19140	19140	19120	19
626	20240731	102000	703174080	19140	19130	19160	19130	748
627	20240731	101900	688849410	19130	19050	19130	19050	225
628	20240731	101800	684553700	19050	19030	19070	19030	839
629	20240731	101700	668569550	19030	19030	19030	19030	4
630	20240731	101600	668493430	19020	19020	19020	19020	68
631	20240731	101500	667200070	19020	19010	19020	19010	131
632	20240731	101400	664708990	19060	19060	19060	19000	752
633	20240731	101300	650398880	19070	19070	19070	19050	380
634	20240731	101200	643155220	19060	19060	19060	19060	0
635	20240731	101100	643155220	19060	19060	19060	19060	212
636	20240731	101000	639114500	19050	19030	19050	19030	222
637	20240731	100900	634886340	19010	19010	19010	19010	1
638	20240731	100800	634867330	19040	19030	19040	19030	5
639	20240731	100700	634772170	19010	19020	19020	19010	98
640	20240731	100600	632908260	19020	19030	19040	19020	440
641	20240731	100500	624535290	19030	19030	19030	19030	51
642	20240731	100400	623564760	19040	19030	19040	19030	40
643	20240731	100300	622803460	19030	19040	19040	19030	177
644	20240731	100200	619434150	19040	19030	19040	19030	9
645	20240731	100100	619262860	19040	19040	19040	19040	0
646	20240731	100000	619262860	19040	19000	19040	19000	114
647	20240731	095900	617094490	18980	18970	18980	18970	210
648	20240731	095800	613110560	18950	19010	19010	18950	922
649	20240731	095700	595617610	19010	19010	19010	19010	175
650	20240731	095600	592290860	19010	19060	19140	19010	295
651	20240731	095500	586671620	19050	19030	19050	19030	203
652	20240731	095400	582804670	19030	19010	19030	19010	103
653	20240731	095300	580846520	19010	19010	19010	19010	2
654	20240731	095200	580808500	19010	19000	19010	19000	132
655	20240731	095100	578300360	18990	18990	18990	18990	4
656	20240731	095000	578224400	19000	19000	19000	19000	2
657	20240731	094900	578186400	18980	18980	18980	18980	16
658	20240731	094800	577882720	18980	19020	19020	18980	697
659	20240731	094700	564648470	19020	19020	19020	19020	11
660	20240731	094600	564439250	19010	19010	19010	19000	33
661	20240731	094500	563811940	19010	19020	19020	19010	54
662	20240731	094400	562784920	19000	19010	19040	19000	235
663	20240731	094300	558316930	19020	19170	19210	19000	293
664	20240731	094200	552725700	19170	19020	19170	18990	105
665	20240731	094100	550730580	19000	18970	19020	18970	286
666	20240731	094000	545301530	18950	18950	18950	18950	165
667	20240731	093900	542174780	18930	18930	18930	18930	57
668	20240731	093800	541095770	18960	18940	18960	18910	991
669	20240731	093700	522327010	18940	19010	19020	18940	2594
670	20240731	093600	473075710	19000	19000	19020	19000	410
671	20240731	093500	465283160	19000	19000	19000	19000	0
672	20240731	093400	465283160	19000	19040	19040	19000	805
673	20240731	093300	449980770	19040	19060	19060	19040	10
674	20240731	093200	449790290	19070	19080	19080	19070	127
675	20240731	093100	447367380	19080	19080	19080	19080	252
676	20240731	093000	442559220	19090	19110	19110	19090	222
677	20240731	092900	438320720	19090	19170	19270	19090	2019
678	20240731	092800	399574300	19170	19090	19170	19090	34
679	20240731	092700	398923310	19070	19170	19170	19070	5
680	20240731	092600	398827740	19170	19060	19170	19030	443
681	20240731	092500	390357140	19070	19060	19170	19030	199
682	20240731	092400	386555980	19050	19050	19050	19050	5
683	20240731	092300	386460730	19030	19060	19100	19020	273
684	20240731	092200	381253310	19060	19060	19060	19060	1
685	20240731	092100	381234250	19060	18970	19060	18970	339
686	20240731	092000	374780580	18970	19020	19020	18970	375
687	20240731	091900	367666260	19020	18960	19020	18960	425
688	20240731	091800	359599080	18930	18970	18970	18930	332
689	20240731	091700	353309500	18930	18940	18980	18930	108
690	20240731	091600	351261910	18950	19000	19000	18950	667
691	20240731	091500	338607890	19000	19040	19040	19000	138
692	20240731	091400	335984650	19040	19040	19040	19040	102
693	20240731	091300	334042570	19050	18970	19050	18970	2
694	20240731	091200	334004550	18930	19030	19070	18930	1659
695	20240731	091100	302402650	19030	19030	19030	19030	5
696	20240731	091000	302307500	19040	18900	19040	18880	3367
697	20240731	090900	238665250	18900	19010	19060	18880	2112
698	20240731	090800	198588060	18880	18910	18910	18880	1495
699	20240731	090700	170354830	19030	18860	19030	18860	363
700	20240731	090600	163477390	18860	18890	18970	18850	1005
701	20240731	090500	144498550	18920	19200	19230	18890	5837
702	20240731	090400	33605840	19130	19240	19240	19130	718
703	20240731	090300	19845840	19240	19300	19300	19240	273
704	20240731	090200	14591940	19300	19380	19380	19300	5
705	20240731	090100	14495200	19300	19290	19300	19270	59
706	20240731	090000	13357100	19300	19310	19310	19280	691