KissMeData/249420/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	204800	961546650	13930	13930	13930	13930	704
3	20240731	204700	961546650	13930	13930	13930	13930	0
4	20240731	204600	961546650	13930	13930	13930	13930	0
5	20240731	204500	961546650	13930	13930	13930	13930	0
6	20240731	204400	961546650	13930	13930	13930	13930	0
7	20240731	204300	961546650	13930	13930	13930	13930	0
8	20240731	204200	961546650	13930	13930	13930	13930	0
9	20240731	204100	961546650	13930	13930	13930	13930	0
10	20240731	204000	961546650	13930	13930	13930	13930	0
11	20240731	203900	961546650	13930	13930	13930	13930	0
12	20240731	203800	961546650	13930	13930	13930	13930	0
13	20240731	203700	961546650	13930	13930	13930	13930	0
14	20240731	203600	961546650	13930	13930	13930	13930	0
15	20240731	203500	961546650	13930	13930	13930	13930	0
16	20240731	203400	961546650	13930	13930	13930	13930	0
17	20240731	203300	961546650	13930	13930	13930	13930	0
18	20240731	203200	961546650	13930	13930	13930	13930	0
19	20240731	203100	961546650	13930	13930	13930	13930	0
20	20240731	203000	961546650	13930	13930	13930	13930	0
21	20240731	202900	961546650	13930	13930	13930	13930	0
22	20240731	202800	961546650	13930	13930	13930	13930	0
23	20240731	202700	961546650	13930	13930	13930	13930	0
24	20240731	202600	961546650	13930	13930	13930	13930	0
25	20240731	202500	961546650	13930	13930	13930	13930	0
26	20240731	202400	961546650	13930	13930	13930	13930	0
27	20240731	202300	961546650	13930	13930	13930	13930	0
28	20240731	202200	961546650	13930	13930	13930	13930	0
29	20240731	202100	961546650	13930	13930	13930	13930	0
30	20240731	202000	961546650	13930	13930	13930	13930	0
31	20240731	201900	961546650	13930	13930	13930	13930	0
32	20240731	201800	961546650	13930	13930	13930	13930	704
33	20240731	201700	961546650	13930	13930	13930	13930	0
34	20240731	201600	961546650	13930	13930	13930	13930	0
35	20240731	201500	961546650	13930	13930	13930	13930	0
36	20240731	201400	961546650	13930	13930	13930	13930	0
37	20240731	201300	961546650	13930	13930	13930	13930	0
38	20240731	201200	961546650	13930	13930	13930	13930	0
39	20240731	201100	961546650	13930	13930	13930	13930	0
40	20240731	201000	961546650	13930	13930	13930	13930	0
41	20240731	200900	961546650	13930	13930	13930	13930	0
42	20240731	200800	961546650	13930	13930	13930	13930	0
43	20240731	200700	961546650	13930	13930	13930	13930	0
44	20240731	200600	961546650	13930	13930	13930	13930	0
45	20240731	200500	961546650	13930	13930	13930	13930	0
46	20240731	200400	961546650	13930	13930	13930	13930	0
47	20240731	200300	961546650	13930	13930	13930	13930	0
48	20240731	200200	961546650	13930	13930	13930	13930	0
49	20240731	200100	961546650	13930	13930	13930	13930	0
50	20240731	200000	961546650	13930	13930	13930	13930	0
51	20240731	195900	961546650	13930	13930	13930	13930	0
52	20240731	195800	961546650	13930	13930	13930	13930	0
53	20240731	195700	961546650	13930	13930	13930	13930	0
54	20240731	195600	961546650	13930	13930	13930	13930	0
55	20240731	195500	961546650	13930	13930	13930	13930	0
56	20240731	195400	961546650	13930	13930	13930	13930	0
57	20240731	195300	961546650	13930	13930	13930	13930	0
58	20240731	195200	961546650	13930	13930	13930	13930	0
59	20240731	195100	961546650	13930	13930	13930	13930	0
60	20240731	195000	961546650	13930	13930	13930	13930	0
61	20240731	194900	961546650	13930	13930	13930	13930	0
62	20240731	194800	961546650	13930	13930	13930	13930	704
63	20240731	194700	961546650	13930	13930	13930	13930	0
64	20240731	194600	961546650	13930	13930	13930	13930	0
65	20240731	194500	961546650	13930	13930	13930	13930	0
66	20240731	194400	961546650	13930	13930	13930	13930	0
67	20240731	194300	961546650	13930	13930	13930	13930	0
68	20240731	194200	961546650	13930	13930	13930	13930	0
69	20240731	194100	961546650	13930	13930	13930	13930	0
70	20240731	194000	961546650	13930	13930	13930	13930	0
71	20240731	193900	961546650	13930	13930	13930	13930	0
72	20240731	193800	961546650	13930	13930	13930	13930	0
73	20240731	193700	961546650	13930	13930	13930	13930	0
74	20240731	193600	961546650	13930	13930	13930	13930	0
75	20240731	193500	961546650	13930	13930	13930	13930	0
76	20240731	193400	961546650	13930	13930	13930	13930	0
77	20240731	193300	961546650	13930	13930	13930	13930	0
78	20240731	193200	961546650	13930	13930	13930	13930	0
79	20240731	193100	961546650	13930	13930	13930	13930	0
80	20240731	193000	961546650	13930	13930	13930	13930	0
81	20240731	192900	961546650	13930	13930	13930	13930	0
82	20240731	192800	961546650	13930	13930	13930	13930	0
83	20240731	192700	961546650	13930	13930	13930	13930	0
84	20240731	192600	961546650	13930	13930	13930	13930	0
85	20240731	192500	961546650	13930	13930	13930	13930	0
86	20240731	192400	961546650	13930	13930	13930	13930	0
87	20240731	192300	961546650	13930	13930	13930	13930	0
88	20240731	192200	961546650	13930	13930	13930	13930	0
89	20240731	192100	961546650	13930	13930	13930	13930	0
90	20240731	192000	961546650	13930	13930	13930	13930	0
91	20240731	191900	961546650	13930	13930	13930	13930	0
92	20240731	191800	961546650	13930	13930	13930	13930	704
93	20240731	191700	961546650	13930	13930	13930	13930	0
94	20240731	191600	961546650	13930	13930	13930	13930	0
95	20240731	191500	961546650	13930	13930	13930	13930	0
96	20240731	191400	961546650	13930	13930	13930	13930	0
97	20240731	191300	961546650	13930	13930	13930	13930	0
98	20240731	191200	961546650	13930	13930	13930	13930	0
99	20240731	191100	961546650	13930	13930	13930	13930	0
100	20240731	191000	961546650	13930	13930	13930	13930	0
101	20240731	190900	961546650	13930	13930	13930	13930	0
102	20240731	190800	961546650	13930	13930	13930	13930	0
103	20240731	190700	961546650	13930	13930	13930	13930	0
104	20240731	190600	961546650	13930	13930	13930	13930	0
105	20240731	190500	961546650	13930	13930	13930	13930	0
106	20240731	190400	961546650	13930	13930	13930	13930	0
107	20240731	190300	961546650	13930	13930	13930	13930	0
108	20240731	190200	961546650	13930	13930	13930	13930	0
109	20240731	190100	961546650	13930	13930	13930	13930	0
110	20240731	190000	961546650	13930	13930	13930	13930	0
111	20240731	185900	961546650	13930	13930	13930	13930	0
112	20240731	185800	961546650	13930	13930	13930	13930	0
113	20240731	185700	961546650	13930	13930	13930	13930	0
114	20240731	185600	961546650	13930	13930	13930	13930	0
115	20240731	185500	961546650	13930	13930	13930	13930	0
116	20240731	185400	961546650	13930	13930	13930	13930	0
117	20240731	185300	961546650	13930	13930	13930	13930	0
118	20240731	185200	961546650	13930	13930	13930	13930	0
119	20240731	185100	961546650	13930	13930	13930	13930	0
120	20240731	185000	961546650	13930	13930	13930	13930	0
121	20240731	184900	961546650	13930	13930	13930	13930	0
122	20240731	184800	961546650	13930	13930	13930	13930	704
123	20240731	184700	961546650	13930	13930	13930	13930	0
124	20240731	184600	961546650	13930	13930	13930	13930	0
125	20240731	184500	961546650	13930	13930	13930	13930	0
126	20240731	184400	961546650	13930	13930	13930	13930	0
127	20240731	184300	961546650	13930	13930	13930	13930	0
128	20240731	184200	961546650	13930	13930	13930	13930	0
129	20240731	184100	961546650	13930	13930	13930	13930	0
130	20240731	184000	961546650	13930	13930	13930	13930	0
131	20240731	183900	961546650	13930	13930	13930	13930	0
132	20240731	183800	961546650	13930	13930	13930	13930	0
133	20240731	183700	961546650	13930	13930	13930	13930	0
134	20240731	183600	961546650	13930	13930	13930	13930	0
135	20240731	183500	961546650	13930	13930	13930	13930	0
136	20240731	183400	961546650	13930	13930	13930	13930	0
137	20240731	183300	961546650	13930	13930	13930	13930	0
138	20240731	183200	961546650	13930	13930	13930	13930	0
139	20240731	183100	961546650	13930	13930	13930	13930	0
140	20240731	183000	961546650	13930	13930	13930	13930	0
141	20240731	182900	961546650	13930	13930	13930	13930	0
142	20240731	182800	961546650	13930	13930	13930	13930	0
143	20240731	182700	961546650	13930	13930	13930	13930	0
144	20240731	182600	961546650	13930	13930	13930	13930	0
145	20240731	182500	961546650	13930	13930	13930	13930	0
146	20240731	182400	961546650	13930	13930	13930	13930	0
147	20240731	182300	961546650	13930	13930	13930	13930	0
148	20240731	182200	961546650	13930	13930	13930	13930	0
149	20240731	182100	961546650	13930	13930	13930	13930	0
150	20240731	182000	961546650	13930	13930	13930	13930	0
151	20240731	181900	961546650	13930	13930	13930	13930	0
152	20240731	181800	961546650	13930	13930	13930	13930	704
153	20240731	181700	961546650	13930	13930	13930	13930	0
154	20240731	181600	961546650	13930	13930	13930	13930	0
155	20240731	181500	961546650	13930	13930	13930	13930	0
156	20240731	181400	961546650	13930	13930	13930	13930	0
157	20240731	181300	961546650	13930	13930	13930	13930	0
158	20240731	181200	961546650	13930	13930	13930	13930	0
159	20240731	181100	961546650	13930	13930	13930	13930	0
160	20240731	181000	961546650	13930	13930	13930	13930	0
161	20240731	180900	961546650	13930	13930	13930	13930	0
162	20240731	180800	961546650	13930	13930	13930	13930	0
163	20240731	180700	961546650	13930	13930	13930	13930	0
164	20240731	180600	961546650	13930	13930	13930	13930	0
165	20240731	180500	961546650	13930	13930	13930	13930	0
166	20240731	180400	961546650	13930	13930	13930	13930	0
167	20240731	180300	961546650	13930	13930	13930	13930	0
168	20240731	180200	961546650	13930	13930	13930	13930	0
169	20240731	180100	961546650	13930	13930	13930	13930	0
170	20240731	180000	961546650	13930	13930	13930	13930	0
171	20240731	175900	961546650	13930	13930	13930	13930	0
172	20240731	175800	961546650	13930	13930	13930	13930	0
173	20240731	175700	961546650	13930	13930	13930	13930	0
174	20240731	175600	961546650	13930	13930	13930	13930	0
175	20240731	175500	961546650	13930	13930	13930	13930	0
176	20240731	175400	961546650	13930	13930	13930	13930	0
177	20240731	175300	961546650	13930	13930	13930	13930	0
178	20240731	175200	961546650	13930	13930	13930	13930	0
179	20240731	175100	961546650	13930	13930	13930	13930	0
180	20240731	175000	961546650	13930	13930	13930	13930	0
181	20240731	174900	961546650	13930	13930	13930	13930	0
182	20240731	174800	961546650	13930	13930	13930	13930	704
183	20240731	174700	961546650	13930	13930	13930	13930	0
184	20240731	174600	961546650	13930	13930	13930	13930	0
185	20240731	174500	961546650	13930	13930	13930	13930	0
186	20240731	174400	961546650	13930	13930	13930	13930	0
187	20240731	174300	961546650	13930	13930	13930	13930	0
188	20240731	174200	961546650	13930	13930	13930	13930	0
189	20240731	174100	961546650	13930	13930	13930	13930	0
190	20240731	174000	961546650	13930	13930	13930	13930	0
191	20240731	173900	961546650	13930	13930	13930	13930	0
192	20240731	173800	961546650	13930	13930	13930	13930	0
193	20240731	173700	961546650	13930	13930	13930	13930	0
194	20240731	173600	961546650	13930	13930	13930	13930	0
195	20240731	173500	961546650	13930	13930	13930	13930	0
196	20240731	173400	961546650	13930	13930	13930	13930	0
197	20240731	173300	961546650	13930	13930	13930	13930	0
198	20240731	173200	961546650	13930	13930	13930	13930	0
199	20240731	173100	961546650	13930	13930	13930	13930	0
200	20240731	173000	961546650	13930	13930	13930	13930	0
201	20240731	172900	961546650	13930	13930	13930	13930	0
202	20240731	172800	961546650	13930	13930	13930	13930	0
203	20240731	172700	961546650	13930	13930	13930	13930	0
204	20240731	172600	961546650	13930	13930	13930	13930	0
205	20240731	172500	961546650	13930	13930	13930	13930	0
206	20240731	172400	961546650	13930	13930	13930	13930	0
207	20240731	172300	961546650	13930	13930	13930	13930	0
208	20240731	172200	961546650	13930	13930	13930	13930	0
209	20240731	172100	961546650	13930	13930	13930	13930	0
210	20240731	172000	961546650	13930	13930	13930	13930	0
211	20240731	171900	961546650	13930	13930	13930	13930	0
212	20240731	171800	961546650	13930	13930	13930	13930	704
213	20240731	171700	961546650	13930	13930	13930	13930	0
214	20240731	171600	961546650	13930	13930	13930	13930	0
215	20240731	171500	961546650	13930	13930	13930	13930	0
216	20240731	171400	961546650	13930	13930	13930	13930	0
217	20240731	171300	961546650	13930	13930	13930	13930	0
218	20240731	171200	961546650	13930	13930	13930	13930	0
219	20240731	171100	961546650	13930	13930	13930	13930	0
220	20240731	171000	961546650	13930	13930	13930	13930	0
221	20240731	170900	961546650	13930	13930	13930	13930	0
222	20240731	170800	961546650	13930	13930	13930	13930	0
223	20240731	170700	961546650	13930	13930	13930	13930	0
224	20240731	170600	961546650	13930	13930	13930	13930	0
225	20240731	170500	961546650	13930	13930	13930	13930	0
226	20240731	170400	961546650	13930	13930	13930	13930	0
227	20240731	170300	961546650	13930	13930	13930	13930	0
228	20240731	170200	961546650	13930	13930	13930	13930	0
229	20240731	170100	961546650	13930	13930	13930	13930	0
230	20240731	170000	961546650	13930	13930	13930	13930	0
231	20240731	165900	961546650	13930	13930	13930	13930	0
232	20240731	165800	961546650	13930	13930	13930	13930	0
233	20240731	165700	961546650	13930	13930	13930	13930	0
234	20240731	165600	961546650	13930	13930	13930	13930	0
235	20240731	165500	961546650	13930	13930	13930	13930	0
236	20240731	165400	961546650	13930	13930	13930	13930	0
237	20240731	165300	961546650	13930	13930	13930	13930	0
238	20240731	165200	961546650	13930	13930	13930	13930	0
239	20240731	165100	961546650	13930	13930	13930	13930	0
240	20240731	165000	961546650	13930	13930	13930	13930	0
241	20240731	164900	961546650	13930	13930	13930	13930	0
242	20240731	164800	961546650	13930	13930	13930	13930	704
243	20240731	164700	961546650	13930	13930	13930	13930	0
244	20240731	164600	961546650	13930	13930	13930	13930	0
245	20240731	164500	961546650	13930	13930	13930	13930	0
246	20240731	164400	961546650	13930	13930	13930	13930	0
247	20240731	164300	961546650	13930	13930	13930	13930	0
248	20240731	164200	961546650	13930	13930	13930	13930	0
249	20240731	164100	961546650	13930	13930	13930	13930	0
250	20240731	164000	961546650	13930	13930	13930	13930	0
251	20240731	163900	961546650	13930	13930	13930	13930	0
252	20240731	163800	961546650	13930	13930	13930	13930	0
253	20240731	163700	961546650	13930	13930	13930	13930	0
254	20240731	163600	961546650	13930	13930	13930	13930	0
255	20240731	163500	961546650	13930	13930	13930	13930	0
256	20240731	163400	961546650	13930	13930	13930	13930	0
257	20240731	163300	961546650	13930	13930	13930	13930	0
258	20240731	163200	961546650	13930	13930	13930	13930	0
259	20240731	163100	961546650	13930	13930	13930	13930	0
260	20240731	163000	961546650	13930	13930	13930	13930	0
261	20240731	162900	961546650	13930	13930	13930	13930	0
262	20240731	162800	961546650	13930	13930	13930	13930	0
263	20240731	162700	961546650	13930	13930	13930	13930	0
264	20240731	162600	961546650	13930	13930	13930	13930	0
265	20240731	162500	961546650	13930	13930	13930	13930	0
266	20240731	162400	961546650	13930	13930	13930	13930	0
267	20240731	162300	961546650	13930	13930	13930	13930	0
268	20240731	162200	961546650	13930	13930	13930	13930	0
269	20240731	162100	961546650	13930	13930	13930	13930	0
270	20240731	162000	961546650	13930	13930	13930	13930	0
271	20240731	161900	961546650	13930	13930	13930	13930	0
272	20240731	161800	961546650	13930	13930	13930	13930	704
273	20240731	161700	961546650	13930	13930	13930	13930	0
274	20240731	161600	961546650	13930	13930	13930	13930	0
275	20240731	161500	961546650	13930	13930	13930	13930	0
276	20240731	161400	961546650	13930	13930	13930	13930	0
277	20240731	161300	961546650	13930	13930	13930	13930	0
278	20240731	161200	961546650	13930	13930	13930	13930	0
279	20240731	161100	961546650	13930	13930	13930	13930	0
280	20240731	161000	961546650	13930	13930	13930	13930	0
281	20240731	160900	961546650	13930	13930	13930	13930	0
282	20240731	160800	961546650	13930	13930	13930	13930	0
283	20240731	160700	961546650	13930	13930	13930	13930	0
284	20240731	160600	961546650	13930	13930	13930	13930	0
285	20240731	160500	961546650	13930	13930	13930	13930	0
286	20240731	160400	961546650	13930	13930	13930	13930	0
287	20240731	160300	961546650	13930	13930	13930	13930	0
288	20240731	160200	961546650	13930	13930	13930	13930	0
289	20240731	160100	961546650	13930	13930	13930	13930	0
290	20240731	160000	961546650	13930	13930	13930	13930	0
291	20240731	155900	961546650	13930	13930	13930	13930	0
292	20240731	155800	961546650	13930	13930	13930	13930	0
293	20240731	155700	961546650	13930	13930	13930	13930	0
294	20240731	155600	961546650	13930	13930	13930	13930	0
295	20240731	155500	961546650	13930	13930	13930	13930	0
296	20240731	155400	961546650	13930	13930	13930	13930	0
297	20240731	155300	961546650	13930	13930	13930	13930	0
298	20240731	155200	961546650	13930	13930	13930	13930	0
299	20240731	155100	961546650	13930	13930	13930	13930	0
300	20240731	155000	961546650	13930	13930	13930	13930	0
301	20240731	154900	961546650	13930	13930	13930	13930	0
302	20240731	154800	961546650	13930	13930	13930	13930	704
303	20240731	154700	961546650	13930	13930	13930	13930	0
304	20240731	154600	961546650	13930	13930	13930	13930	0
305	20240731	154500	961546650	13930	13930	13930	13930	0
306	20240731	154400	961546650	13930	13930	13930	13930	0
307	20240731	154300	961546650	13930	13930	13930	13930	0
308	20240731	154200	961546650	13930	13930	13930	13930	0
309	20240731	154100	961546650	13930	13930	13930	13930	0
310	20240731	154000	961546650	13930	13930	13930	13930	0
311	20240731	153900	961546650	13930	13930	13930	13930	0
312	20240731	153800	961546650	13930	13930	13930	13930	0
313	20240731	153700	961546650	13930	13930	13930	13930	0
314	20240731	153600	961546650	13930	13930	13930	13930	0
315	20240731	153500	961546650	13930	13930	13930	13930	0
316	20240731	153400	961546650	13930	13930	13930	13930	0
317	20240731	153300	961546650	13930	13930	13930	13930	0
318	20240731	153200	961546650	13930	13930	13930	13930	0
319	20240731	153100	961546650	13930	13930	13930	13930	0
320	20240731	153000	961546650	13930	13930	13930	13930	704
321	20240731	152900	951739930	13990	13990	13990	13990	0
322	20240731	152800	951739930	13990	13990	13990	13990	0
323	20240731	152700	951739930	13990	13990	13990	13990	0
324	20240731	152600	951739930	13990	13990	13990	13990	0
325	20240731	152500	951739930	13990	13990	13990	13990	0
326	20240731	152400	951739930	13990	13990	13990	13990	0
327	20240731	152300	951739930	13990	13990	13990	13990	0
328	20240731	152200	951739930	13990	13990	13990	13990	0
329	20240731	152100	951739930	13990	13990	13990	13990	0
330	20240731	152000	951739930	13990	13990	13990	13990	0
331	20240731	151900	951739930	13990	14000	14010	13990	252
332	20240731	151800	948211930	14000	14000	14000	14000	21
333	20240731	151700	947917930	14000	14000	14000	14000	100
334	20240731	151600	946517930	14000	14000	14000	14000	105
335	20240731	151500	945047930	14000	14000	14000	14000	391
336	20240731	151400	939573930	14000	14000	14000	14000	0
337	20240731	151300	939573930	14000	14000	14000	14000	0
338	20240731	151200	939573930	14000	14000	14000	14000	200
339	20240731	151100	936773930	14000	14000	14000	14000	300
340	20240731	151000	932573930	14000	14000	14000	14000	57
341	20240731	150900	931775930	13990	13990	13990	13990	0
342	20240731	150800	931775930	13990	14000	14000	13990	154
343	20240731	150700	929620000	14000	14000	14000	14000	25
344	20240731	150600	929270000	13970	13970	13970	13970	1593
345	20240731	150500	907015790	13970	13980	13980	13970	300
346	20240731	150400	902824100	13980	14020	14020	13980	589
347	20240731	150300	894575200	14020	14020	14020	14020	2
348	20240731	150200	894547160	14020	14010	14020	14010	37
349	20240731	150100	894028780	14010	14020	14020	14010	156
350	20240731	150000	891841790	14020	14040	14040	14020	86
351	20240731	145900	890635130	14030	14030	14030	14030	80
352	20240731	145800	889512730	14030	14030	14030	14030	20
353	20240731	145700	889232130	14030	14030	14030	14030	0
354	20240731	145600	889232130	14030	14030	14030	14030	74
355	20240731	145500	888193910	14030	14020	14030	14020	6
356	20240731	145400	888109780	14010	14010	14010	14010	0
357	20240731	145300	888109780	14010	14010	14010	14010	22
358	20240731	145200	887801560	14010	14050	14070	14010	276
359	20240731	145100	883929590	14010	14010	14010	14010	0
360	20240731	145000	883929590	14010	14010	14010	14010	10
361	20240731	144900	883789490	14010	14010	14010	14010	0
362	20240731	144800	883789490	14010	14010	14010	14010	25
363	20240731	144700	883439240	14010	14010	14010	14010	28
364	20240731	144600	883046960	14010	14010	14010	14010	0
365	20240731	144500	883046960	14010	14010	14010	14010	0
366	20240731	144400	883046960	14010	14010	14010	14010	0
367	20240731	144300	883046960	14010	14010	14010	14010	10
368	20240731	144200	882906860	14010	14010	14010	14010	17
369	20240731	144100	882668690	14030	14030	14030	14030	4
370	20240731	144000	882612570	14100	13940	14100	13930	1070
371	20240731	143900	867564720	13940	13940	13940	13940	0
372	20240731	143800	867564720	13940	13940	13940	13940	0
373	20240731	143700	867564720	13940	13950	13950	13940	152
374	20240731	143600	865445320	13950	13950	13950	13950	0
375	20240731	143500	865445320	13950	13950	13950	13950	0
376	20240731	143400	865445320	13950	13950	13950	13950	49
377	20240731	143300	864761770	14010	14000	14010	14000	2
378	20240731	143200	864733760	13930	13930	13930	13930	0
379	20240731	143100	864733760	13930	13930	13930	13930	0
380	20240731	143000	864733760	13930	13930	13930	13930	5
381	20240731	142900	864664110	14000	13930	14000	13930	146
382	20240731	142800	862624440	13930	13930	13930	13930	0
383	20240731	142700	862624440	13930	13930	13930	13930	0
384	20240731	142600	862624440	13930	13930	13930	13930	580
385	20240731	142500	854545040	13930	13960	13960	13930	55
386	20240731	142400	853777860	13960	13960	13960	13960	100
387	20240731	142300	852381860	13960	13960	13960	13960	20
388	20240731	142200	852102660	13960	13970	13970	13960	25
389	20240731	142100	851753650	13970	13970	13970	13970	1
390	20240731	142000	851739680	13990	14000	14000	13990	315
391	20240731	141900	847332730	13990	13990	13990	13990	0
392	20240731	141800	847332730	13990	13990	13990	13990	20
393	20240731	141700	847052930	13950	13950	13950	13950	0
394	20240731	141600	847052930	13950	13950	13950	13950	0
395	20240731	141500	847052930	13950	13950	13950	13950	0
396	20240731	141400	847052930	13950	13940	13950	13940	801
397	20240731	141300	835879440	13940	13940	13940	13940	300
398	20240731	141200	831697440	13940	13940	13940	13940	0
399	20240731	141100	831697440	13940	13940	13940	13940	0
400	20240731	141000	831697440	13940	13940	13940	13940	100
401	20240731	140900	830303440	13940	13930	13940	13900	464
402	20240731	140800	823848190	13930	13930	13930	13930	50
403	20240731	140700	823151690	13930	13930	13930	13930	30
404	20240731	140600	822733790	13930	13930	13930	13920	141
405	20240731	140500	820770260	13930	13940	13940	13920	1756
406	20240731	140400	796315120	13930	13940	13940	13930	77
407	20240731	140300	795242480	13920	13920	13920	13920	0
408	20240731	140200	795242480	13920	13920	13920	13920	8
409	20240731	140100	795131120	14000	14000	14000	14000	0
410	20240731	140000	795131120	14000	14000	14000	14000	0
411	20240731	135900	795131120	14000	14000	14020	14000	2400
412	20240731	135800	761515760	13910	13930	13960	13910	521
413	20240731	135700	754252070	13900	13900	13900	13900	434
414	20240731	135600	748219470	13900	13910	13910	13900	660
415	20240731	135500	739040210	13910	13910	13910	13910	2
416	20240731	135400	739012390	13910	13910	13910	13910	53
417	20240731	135300	738275160	13900	13900	13900	13900	117
418	20240731	135200	736648860	13900	13900	13900	13900	13
419	20240731	135100	736468160	13900	13900	13900	13890	113
420	20240731	135000	734897470	13900	13920	13920	13890	1190
421	20240731	134900	718357070	13920	13930	13930	13920	341
422	20240731	134800	713608720	13930	13930	13930	13930	15
423	20240731	134700	713399770	13930	13930	13930	13930	15
424	20240731	134600	713190820	13920	13930	13930	13920	4
425	20240731	134500	713135130	13920	13920	13920	13920	63
426	20240731	134400	712258170	13920	13920	13920	13920	3
427	20240731	134300	712216410	13900	13930	13930	13900	221
428	20240731	134200	709142010	13930	13930	13930	13930	8
429	20240731	134100	709030570	13930	13930	13930	13930	5
430	20240731	134000	708960920	13920	13920	13920	13920	98
431	20240731	133900	707596760	13920	13930	13930	13920	189
432	20240731	133800	704964890	13930	13930	13930	13930	391
433	20240731	133700	699518260	13940	13940	13940	13940	2
434	20240731	133600	699490380	13940	13940	13940	13940	10
435	20240731	133500	699350980	13940	13950	13960	13930	2353
436	20240731	133400	666529740	13950	13960	13960	13950	157
437	20240731	133300	664338810	13950	13970	13970	13950	2189
438	20240731	133200	633796280	13980	13980	13980	13980	100
439	20240731	133100	632398280	13970	13970	13970	13970	0
440	20240731	133000	632398280	13970	13970	13970	13960	528
441	20240731	132900	625023410	13980	13980	13980	13980	81
442	20240731	132800	623891030	13990	13990	13990	13990	139
443	20240731	132700	621946420	13990	14000	14000	13990	514
444	20240731	132600	614754010	14000	14000	14000	14000	14
445	20240731	132500	614558010	14000	14010	14010	14000	97
446	20240731	132400	613199710	14020	14020	14020	14000	418
447	20240731	132300	607342760	14020	14020	14020	14020	0
448	20240731	132200	607342760	14020	14020	14020	14020	0
449	20240731	132100	607342760	14020	14020	14020	14020	3
450	20240731	132000	607300700	14020	14020	14020	14020	93
451	20240731	131900	605996840	14030	14030	14030	14030	0
452	20240731	131800	605996840	14030	14050	14050	14030	661
453	20240731	131700	596722930	14050	14050	14050	14050	0
454	20240731	131600	596722930	14050	14050	14050	14050	20
455	20240731	131500	596441930	14040	14040	14040	14040	20
456	20240731	131400	596161130	14040	14040	14040	14040	11
457	20240731	131300	596006690	14100	14100	14100	14100	0
458	20240731	131200	596006690	14100	14100	14100	14100	0
459	20240731	131100	596006690	14100	14100	14100	14100	0
460	20240731	131000	596006690	14100	14100	14100	14100	0
461	20240731	130900	596006690	14100	14100	14100	14100	0
462	20240731	130800	596006690	14100	14100	14100	14100	1
463	20240731	130700	595992590	14030	14030	14030	14030	500
464	20240731	130600	588977590	14050	14050	14050	14050	205
465	20240731	130500	586097340	14050	14050	14050	14050	1
466	20240731	130400	586083290	14030	14030	14030	14030	215
467	20240731	130300	583066840	14030	14040	14040	14030	71
468	20240731	130200	582070550	14040	14040	14040	14040	285
469	20240731	130100	578069150	14040	14040	14040	14040	1
470	20240731	130000	578055110	14040	14040	14040	14040	10
471	20240731	125900	577914710	14040	14030	14040	14030	23
472	20240731	125800	577591920	14030	14030	14030	14030	58
473	20240731	125700	576778180	14030	14020	14030	14020	87
474	20240731	125600	575558420	14020	14020	14020	14020	5
475	20240731	125500	575488320	14020	14020	14020	14020	0
476	20240731	125400	575488320	14020	14020	14020	14020	9
477	20240731	125300	575362140	14010	14010	14010	14010	50
478	20240731	125200	574661640	14020	14010	14020	14010	91
479	20240731	125100	573386320	14020	14020	14020	14020	113
480	20240731	125000	571802060	14020	14020	14020	14020	10
481	20240731	124900	571661860	14020	14020	14020	14020	0
482	20240731	124800	571661860	14020	14020	14020	14020	30
483	20240731	124700	571241260	14020	14020	14020	14020	0
484	20240731	124600	571241260	14020	14020	14020	14020	0
485	20240731	124500	571241260	14020	14030	14030	14020	20
486	20240731	124400	570960840	14030	14030	14030	14030	50
487	20240731	124300	570259340	14030	14030	14030	14030	50
488	20240731	124200	569557840	14040	14030	14040	14030	21
489	20240731	124100	569263200	14030	14030	14030	14030	0
490	20240731	124000	569263200	14030	14030	14030	14030	0
491	20240731	123900	569263200	14030	14030	14030	14030	0
492	20240731	123800	569263200	14030	14050	14050	14030	271
493	20240731	123700	565460250	14020	14020	14020	14020	0
494	20240731	123600	565460250	14020	14020	14020	14020	59
495	20240731	123500	564633070	14050	14050	14050	14050	2
496	20240731	123400	564604970	14060	14060	14060	14060	2
497	20240731	123300	564576850	14060	14100	14110	14060	19
498	20240731	123200	564309260	14110	14110	14110	14110	3
499	20240731	123100	564266930	14110	14100	14110	14100	62
500	20240731	123000	563392400	14120	14120	14120	14120	0
501	20240731	122900	563392400	14120	14120	14120	14120	0
502	20240731	122800	563392400	14120	14120	14120	14120	0
503	20240731	122700	563392400	14120	14120	14120	14120	0
504	20240731	122600	563392400	14120	14120	14120	14120	0
505	20240731	122500	563392400	14120	14120	14120	14120	0
506	20240731	122400	563392400	14120	14120	14120	14120	0
507	20240731	122300	563392400	14120	14120	14120	14120	1000
508	20240731	122200	549272400	14130	14100	14130	14100	3500
509	20240731	122100	499868150	14130	14130	14130	14130	0
510	20240731	122000	499868150	14130	14130	14130	14130	0
511	20240731	121900	499868150	14130	14010	14140	14010	671
512	20240731	121800	490423710	14000	14000	14000	14000	0
513	20240731	121700	490423710	14000	14010	14010	14000	977
514	20240731	121600	476741800	14010	14020	14020	14010	1573
515	20240731	121500	454698680	14020	14030	14030	14020	21
516	20240731	121400	454404060	14020	14020	14020	14020	0
517	20240731	121300	454404060	14020	14020	14020	14020	10
518	20240731	121200	454263860	14030	14030	14030	14030	371
519	20240731	121100	449058730	14030	14030	14030	14030	326
520	20240731	121000	444484950	14030	14030	14030	14030	55
521	20240731	120900	443713300	14030	14030	14030	14030	0
522	20240731	120800	443713300	14030	14030	14030	14030	0
523	20240731	120700	443713300	14030	14030	14030	14030	0
524	20240731	120600	443713300	14030	14050	14050	14030	3
525	20240731	120500	443671170	14050	14050	14050	14050	305
526	20240731	120400	439385920	14040	14040	14040	14040	0
527	20240731	120300	439385920	14040	14040	14040	14040	0
528	20240731	120200	439385920	14040	14040	14040	14040	0
529	20240731	120100	439385920	14040	14040	14040	14040	11
530	20240731	120000	439231480	14040	14040	14040	14040	0
531	20240731	115900	439231480	14040	14040	14040	14040	13
532	20240731	115800	439048960	14050	14050	14050	14050	0
533	20240731	115700	439048960	14050	14050	14050	14050	0
534	20240731	115600	439048960	14050	14050	14050	14050	0
535	20240731	115500	439048960	14050	14040	14050	14040	3
536	20240731	115400	439006830	14030	14030	14030	14030	0
537	20240731	115300	439006830	14030	14040	14040	14030	141
538	20240731	115200	437027290	14040	14040	14040	14040	0
539	20240731	115100	437027290	14040	14040	14040	14040	0
540	20240731	115000	437027290	14040	14040	14040	14040	0
541	20240731	114900	437027290	14040	14040	14040	14040	0
542	20240731	114800	437027290	14040	14050	14050	14040	70
543	20240731	114700	436044290	14050	14050	14050	14050	46
544	20240731	114600	435397990	14050	14050	14050	14050	0
545	20240731	114500	435397990	14050	14050	14050	14050	0
546	20240731	114400	435397990	14050	14060	14060	14050	20
547	20240731	114300	435116890	14050	14050	14050	14050	0
548	20240731	114200	435116890	14050	14050	14050	14050	48
549	20240731	114100	434442490	14040	14040	14040	14040	0
550	20240731	114000	434442490	14040	14040	14040	14040	0
551	20240731	113900	434442490	14040	14040	14040	14040	5
552	20240731	113800	434372290	14040	14040	14040	14040	38
553	20240731	113700	433838770	14030	14030	14030	14030	0
554	20240731	113600	433838770	14030	14030	14030	14030	0
555	20240731	113500	433838770	14030	14030	14030	14030	0
556	20240731	113400	433838770	14030	14030	14030	14030	0
557	20240731	113300	433838770	14030	14030	14030	14030	0
558	20240731	113200	433838770	14030	14030	14030	14030	0
559	20240731	113100	433838770	14030	14030	14030	14030	7
560	20240731	113000	433740560	14030	14040	14040	14030	56
561	20240731	112900	432954870	14030	14030	14030	14030	8
562	20240731	112800	432842630	14030	14030	14030	14030	0
563	20240731	112700	432842630	14030	14030	14030	14030	50
564	20240731	112600	432141130	14030	14030	14030	14030	42
565	20240731	112500	431551870	14030	14030	14030	14030	0
566	20240731	112400	431551870	14030	14030	14030	14030	100
567	20240731	112300	430148870	14030	14030	14030	14030	0
568	20240731	112200	430148870	14030	14030	14030	14030	0
569	20240731	112100	430148870	14030	14030	14030	14030	0
570	20240731	112000	430148870	14030	14030	14030	14030	0
571	20240731	111900	430148870	14030	14030	14030	14030	0
572	20240731	111800	430148870	14030	14030	14030	14030	0
573	20240731	111700	430148870	14030	14030	14030	14030	0
574	20240731	111600	430148870	14030	14030	14030	14030	0
575	20240731	111500	430148870	14030	14030	14030	14030	0
576	20240731	111400	430148870	14030	14030	14030	14030	560
577	20240731	111300	422292070	14100	14100	14100	14100	20
578	20240731	111200	422010070	14040	14040	14040	14040	0
579	20240731	111100	422010070	14040	14040	14040	14040	3
580	20240731	111000	421967950	14100	14060	14100	14060	1000
581	20240731	110900	407874110	14060	14060	14060	14020	352
582	20240731	110800	402934790	14030	14030	14030	14030	0
583	20240731	110700	402934790	14030	14030	14030	14030	0
584	20240731	110600	402934790	14030	14030	14030	14030	479
585	20240731	110500	396214420	14060	14060	14060	14060	0
586	20240731	110400	396214420	14060	14060	14060	14060	0
587	20240731	110300	396214420	14060	14030	14060	14030	66
588	20240731	110200	395288080	14030	14030	14030	14030	0
589	20240731	110100	395288080	14030	14030	14030	14030	0
590	20240731	110000	395288080	14030	14030	14030	14030	0
591	20240731	105900	395288080	14030	14030	14030	14030	0
592	20240731	105800	395288080	14030	14030	14030	14030	0
593	20240731	105700	395288080	14030	14030	14030	14030	2
594	20240731	105600	395260020	14030	14030	14030	14030	0
595	20240731	105500	395260020	14030	14030	14030	14030	0
596	20240731	105400	395260020	14030	14030	14030	14030	184
597	20240731	105300	392678500	14040	14040	14040	14040	0
598	20240731	105200	392678500	14040	14060	14060	14040	72
599	20240731	105100	391667280	14060	14060	14060	14060	5
600	20240731	105000	391596980	14060	14060	14060	14060	76
601	20240731	104900	390528420	14070	14070	14070	14070	75
602	20240731	104800	389473170	14060	14060	14060	14060	0
603	20240731	104700	389473170	14060	14060	14060	14060	0
604	20240731	104600	389473170	14060	14050	14060	14050	22
605	20240731	104500	389163900	14060	14060	14060	14060	167
606	20240731	104400	386815880	14060	14060	14060	14060	0
607	20240731	104300	386815880	14060	14080	14080	14060	367
608	20240731	104200	381654260	14090	14090	14090	14090	0
609	20240731	104100	381654260	14090	14090	14090	14090	105
610	20240731	104000	380174810	14080	14080	14080	14080	0
611	20240731	103900	380174810	14080	14090	14090	14080	1158
612	20240731	103800	363868670	14090	14110	14110	14090	164
613	20240731	103700	361556270	14100	14100	14100	14100	1
614	20240731	103600	361542170	14150	14110	14150	14110	7
615	20240731	103500	361443320	14100	14100	14100	14100	0
616	20240731	103400	361443320	14100	14100	14100	14100	114
617	20240731	103300	359835920	14100	14180	14180	14100	48
618	20240731	103200	359159040	14210	14210	14210	14210	0
619	20240731	103100	359159040	14210	14130	14210	14130	3000
620	20240731	103000	316590160	14130	14010	14130	14010	2163
621	20240731	102900	286059620	14010	14010	14010	14010	0
622	20240731	102800	286059620	14010	14010	14010	14010	0
623	20240731	102700	286059620	14010	14010	14010	14010	1
624	20240731	102600	286045610	14000	14000	14000	14000	0
625	20240731	102500	286045610	14000	14020	14020	14000	400
626	20240731	102400	280441300	14030	14030	14030	14030	75
627	20240731	102300	279389050	14030	14030	14030	14030	0
628	20240731	102200	279389050	14030	14030	14030	14030	0
629	20240731	102100	279389050	14030	14030	14030	14030	0
630	20240731	102000	279389050	14030	14030	14030	14030	0
631	20240731	101900	279389050	14030	14050	14050	14030	100
632	20240731	101800	277985730	14050	14050	14050	14050	0
633	20240731	101700	277985730	14050	14050	14050	14050	100
634	20240731	101600	276580730	14050	14060	14060	14050	30
635	20240731	101500	276159030	14070	14070	14070	14070	0
636	20240731	101400	276159030	14070	14070	14070	14070	9
637	20240731	101300	276032400	14080	14080	14080	14080	20
638	20240731	101200	275750800	14080	14080	14080	14080	0
639	20240731	101100	275750800	14080	14080	14080	14080	49
640	20240731	101000	275060880	14080	14080	14080	14080	0
641	20240731	100900	275060880	14080	14080	14080	14080	0
642	20240731	100800	275060880	14080	14080	14080	14080	0
643	20240731	100700	275060880	14080	14080	14120	14080	43
644	20240731	100600	274454190	14090	14090	14090	14090	4
645	20240731	100500	274397830	14130	14120	14130	14120	225
646	20240731	100400	271220820	14120	14120	14120	14070	11
647	20240731	100300	271065750	14130	14130	14130	14130	5
648	20240731	100200	270995100	14130	14130	14130	14130	6
649	20240731	100100	270910320	14140	14140	14140	14140	1
650	20240731	100000	270896180	14050	14020	14050	14010	836
651	20240731	095900	259164780	14040	14040	14040	14040	338
652	20240731	095800	254419260	14050	14050	14050	14050	50
653	20240731	095700	253716760	14040	14050	14050	14040	318
654	20240731	095600	249250510	14050	14050	14050	14050	2
655	20240731	095500	249222410	14050	14050	14050	14050	0
656	20240731	095400	249222410	14050	14050	14050	14050	3
657	20240731	095300	249180260	14050	14050	14050	14050	93
658	20240731	095200	247873610	14050	14050	14050	14050	2
659	20240731	095100	247845510	14040	14040	14040	14040	0
660	20240731	095000	247845510	14040	14040	14040	14040	83
661	20240731	094900	246680190	14070	14070	14070	14070	1
662	20240731	094800	246666120	14050	14050	14050	14050	45
663	20240731	094700	246033870	14050	14040	14050	14040	23
664	20240731	094600	245710750	14040	14040	14040	14040	17
665	20240731	094500	245472070	14050	14050	14050	14050	1
666	20240731	094400	245458020	13990	14050	14050	13990	216
667	20240731	094300	242436000	14050	14050	14050	14050	4
668	20240731	094200	242379800	14050	14060	14060	14020	857
669	20240731	094100	230346620	14060	14060	14060	14060	0
670	20240731	094000	230346620	14060	14060	14060	14060	1
671	20240731	093900	230332560	14060	14190	14190	14060	128
672	20240731	093800	228531480	14190	14190	14190	14190	23
673	20240731	093700	228205110	14040	14040	14050	14040	741
674	20240731	093600	217794800	14200	14050	14200	14050	5027
675	20240731	093500	146477130	14050	14030	14050	14000	389
676	20240731	093400	141027370	14050	14040	14050	14040	3
677	20240731	093300	140985240	14030	14020	14030	14020	90
678	20240731	093200	139723380	14020	14020	14020	14020	0
679	20240731	093100	139723380	14020	14020	14020	14020	2
680	20240731	093000	139695340	14050	14000	14050	14000	98
681	20240731	092900	138323240	14000	14000	14000	14000	20
682	20240731	092800	138043240	14000	13990	14000	13990	54
683	20240731	092700	137287750	13990	13990	13990	13990	20
684	20240731	092600	137007950	13990	13990	13990	13990	62
685	20240731	092500	136140570	13990	13990	13990	13990	343
686	20240731	092400	131342000	13990	13950	13990	13940	112
687	20240731	092300	129779910	13940	13980	13980	13940	591
688	20240731	092200	121524610	13990	13970	13990	13970	92
689	20240731	092100	120238520	13950	13960	13970	13940	804
690	20240731	092000	109017510	13960	13960	13960	13960	10
691	20240731	091900	108877910	13950	13990	13990	13950	1345
692	20240731	091800	90083900	13990	13990	14000	13990	563
693	20240731	091700	82206500	13990	14050	14050	13990	582
694	20240731	091600	74060740	14010	14030	14030	14000	705
695	20240731	091500	64181370	14020	14030	14030	14020	614
696	20240731	091400	55570790	14040	14060	14060	14040	125
697	20240731	091300	53815190	14060	14070	14070	14040	1049
698	20240731	091200	39066920	14120	14120	14120	14120	0
699	20240731	091100	39066920	14120	14120	14120	14120	0
700	20240731	091000	39066920	14120	14120	14120	14120	142
701	20240731	090900	37061880	14120	14040	14120	14040	95
702	20240731	090800	35728000	14040	14060	14060	14030	638
703	20240731	090700	26769260	14050	14080	14080	14050	473
704	20240731	090600	20119690	14080	14080	14080	14080	0
705	20240731	090500	20119690	14080	14080	14080	14080	80
706	20240731	090400	18993290	14080	14100	14100	14080	260
707	20240731	090300	15327730	14100	14100	14100	14100	0
708	20240731	090200	15327730	14100	14100	14100	14100	0
709	20240731	090100	15327730	14100	14100	14110	14100	117
710	20240731	090000	13677980	14100	14140	14140	14100	969