KissMeData/272110/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	205400	594475370	19130	19130	19130	19130	567
3	20240731	205300	594475370	19130	19130	19130	19130	0
4	20240731	205200	594475370	19130	19130	19130	19130	0
5	20240731	205100	594475370	19130	19130	19130	19130	0
6	20240731	205000	594475370	19130	19130	19130	19130	0
7	20240731	204900	594475370	19130	19130	19130	19130	0
8	20240731	204800	594475370	19130	19130	19130	19130	0
9	20240731	204700	594475370	19130	19130	19130	19130	0
10	20240731	204600	594475370	19130	19130	19130	19130	0
11	20240731	204500	594475370	19130	19130	19130	19130	0
12	20240731	204400	594475370	19130	19130	19130	19130	0
13	20240731	204300	594475370	19130	19130	19130	19130	0
14	20240731	204200	594475370	19130	19130	19130	19130	0
15	20240731	204100	594475370	19130	19130	19130	19130	0
16	20240731	204000	594475370	19130	19130	19130	19130	0
17	20240731	203900	594475370	19130	19130	19130	19130	0
18	20240731	203800	594475370	19130	19130	19130	19130	0
19	20240731	203700	594475370	19130	19130	19130	19130	0
20	20240731	203600	594475370	19130	19130	19130	19130	0
21	20240731	203500	594475370	19130	19130	19130	19130	0
22	20240731	203400	594475370	19130	19130	19130	19130	0
23	20240731	203300	594475370	19130	19130	19130	19130	0
24	20240731	203200	594475370	19130	19130	19130	19130	0
25	20240731	203100	594475370	19130	19130	19130	19130	0
26	20240731	203000	594475370	19130	19130	19130	19130	0
27	20240731	202900	594475370	19130	19130	19130	19130	0
28	20240731	202800	594475370	19130	19130	19130	19130	0
29	20240731	202700	594475370	19130	19130	19130	19130	0
30	20240731	202600	594475370	19130	19130	19130	19130	0
31	20240731	202500	594475370	19130	19130	19130	19130	0
32	20240731	202400	594475370	19130	19130	19130	19130	567
33	20240731	202300	594475370	19130	19130	19130	19130	0
34	20240731	202200	594475370	19130	19130	19130	19130	0
35	20240731	202100	594475370	19130	19130	19130	19130	0
36	20240731	202000	594475370	19130	19130	19130	19130	0
37	20240731	201900	594475370	19130	19130	19130	19130	0
38	20240731	201800	594475370	19130	19130	19130	19130	0
39	20240731	201700	594475370	19130	19130	19130	19130	0
40	20240731	201600	594475370	19130	19130	19130	19130	0
41	20240731	201500	594475370	19130	19130	19130	19130	0
42	20240731	201400	594475370	19130	19130	19130	19130	0
43	20240731	201300	594475370	19130	19130	19130	19130	0
44	20240731	201200	594475370	19130	19130	19130	19130	0
45	20240731	201100	594475370	19130	19130	19130	19130	0
46	20240731	201000	594475370	19130	19130	19130	19130	0
47	20240731	200900	594475370	19130	19130	19130	19130	0
48	20240731	200800	594475370	19130	19130	19130	19130	0
49	20240731	200700	594475370	19130	19130	19130	19130	0
50	20240731	200600	594475370	19130	19130	19130	19130	0
51	20240731	200500	594475370	19130	19130	19130	19130	0
52	20240731	200400	594475370	19130	19130	19130	19130	0
53	20240731	200300	594475370	19130	19130	19130	19130	0
54	20240731	200200	594475370	19130	19130	19130	19130	0
55	20240731	200100	594475370	19130	19130	19130	19130	0
56	20240731	200000	594475370	19130	19130	19130	19130	0
57	20240731	195900	594475370	19130	19130	19130	19130	0
58	20240731	195800	594475370	19130	19130	19130	19130	0
59	20240731	195700	594475370	19130	19130	19130	19130	0
60	20240731	195600	594475370	19130	19130	19130	19130	0
61	20240731	195500	594475370	19130	19130	19130	19130	0
62	20240731	195400	594475370	19130	19130	19130	19130	567
63	20240731	195300	594475370	19130	19130	19130	19130	0
64	20240731	195200	594475370	19130	19130	19130	19130	0
65	20240731	195100	594475370	19130	19130	19130	19130	0
66	20240731	195000	594475370	19130	19130	19130	19130	0
67	20240731	194900	594475370	19130	19130	19130	19130	0
68	20240731	194800	594475370	19130	19130	19130	19130	0
69	20240731	194700	594475370	19130	19130	19130	19130	0
70	20240731	194600	594475370	19130	19130	19130	19130	0
71	20240731	194500	594475370	19130	19130	19130	19130	0
72	20240731	194400	594475370	19130	19130	19130	19130	0
73	20240731	194300	594475370	19130	19130	19130	19130	0
74	20240731	194200	594475370	19130	19130	19130	19130	0
75	20240731	194100	594475370	19130	19130	19130	19130	0
76	20240731	194000	594475370	19130	19130	19130	19130	0
77	20240731	193900	594475370	19130	19130	19130	19130	0
78	20240731	193800	594475370	19130	19130	19130	19130	0
79	20240731	193700	594475370	19130	19130	19130	19130	0
80	20240731	193600	594475370	19130	19130	19130	19130	0
81	20240731	193500	594475370	19130	19130	19130	19130	0
82	20240731	193400	594475370	19130	19130	19130	19130	0
83	20240731	193300	594475370	19130	19130	19130	19130	0
84	20240731	193200	594475370	19130	19130	19130	19130	0
85	20240731	193100	594475370	19130	19130	19130	19130	0
86	20240731	193000	594475370	19130	19130	19130	19130	0
87	20240731	192900	594475370	19130	19130	19130	19130	0
88	20240731	192800	594475370	19130	19130	19130	19130	0
89	20240731	192700	594475370	19130	19130	19130	19130	0
90	20240731	192600	594475370	19130	19130	19130	19130	0
91	20240731	192500	594475370	19130	19130	19130	19130	0
92	20240731	192400	594475370	19130	19130	19130	19130	567
93	20240731	192300	594475370	19130	19130	19130	19130	0
94	20240731	192200	594475370	19130	19130	19130	19130	0
95	20240731	192100	594475370	19130	19130	19130	19130	0
96	20240731	192000	594475370	19130	19130	19130	19130	0
97	20240731	191900	594475370	19130	19130	19130	19130	0
98	20240731	191800	594475370	19130	19130	19130	19130	0
99	20240731	191700	594475370	19130	19130	19130	19130	0
100	20240731	191600	594475370	19130	19130	19130	19130	0
101	20240731	191500	594475370	19130	19130	19130	19130	0
102	20240731	191400	594475370	19130	19130	19130	19130	0
103	20240731	191300	594475370	19130	19130	19130	19130	0
104	20240731	191200	594475370	19130	19130	19130	19130	0
105	20240731	191100	594475370	19130	19130	19130	19130	0
106	20240731	191000	594475370	19130	19130	19130	19130	0
107	20240731	190900	594475370	19130	19130	19130	19130	0
108	20240731	190800	594475370	19130	19130	19130	19130	0
109	20240731	190700	594475370	19130	19130	19130	19130	0
110	20240731	190600	594475370	19130	19130	19130	19130	0
111	20240731	190500	594475370	19130	19130	19130	19130	0
112	20240731	190400	594475370	19130	19130	19130	19130	0
113	20240731	190300	594475370	19130	19130	19130	19130	0
114	20240731	190200	594475370	19130	19130	19130	19130	0
115	20240731	190100	594475370	19130	19130	19130	19130	0
116	20240731	190000	594475370	19130	19130	19130	19130	0
117	20240731	185900	594475370	19130	19130	19130	19130	0
118	20240731	185800	594475370	19130	19130	19130	19130	0
119	20240731	185700	594475370	19130	19130	19130	19130	0
120	20240731	185600	594475370	19130	19130	19130	19130	0
121	20240731	185500	594475370	19130	19130	19130	19130	0
122	20240731	185400	594475370	19130	19130	19130	19130	567
123	20240731	185300	594475370	19130	19130	19130	19130	0
124	20240731	185200	594475370	19130	19130	19130	19130	0
125	20240731	185100	594475370	19130	19130	19130	19130	0
126	20240731	185000	594475370	19130	19130	19130	19130	0
127	20240731	184900	594475370	19130	19130	19130	19130	0
128	20240731	184800	594475370	19130	19130	19130	19130	0
129	20240731	184700	594475370	19130	19130	19130	19130	0
130	20240731	184600	594475370	19130	19130	19130	19130	0
131	20240731	184500	594475370	19130	19130	19130	19130	0
132	20240731	184400	594475370	19130	19130	19130	19130	0
133	20240731	184300	594475370	19130	19130	19130	19130	0
134	20240731	184200	594475370	19130	19130	19130	19130	0
135	20240731	184100	594475370	19130	19130	19130	19130	0
136	20240731	184000	594475370	19130	19130	19130	19130	0
137	20240731	183900	594475370	19130	19130	19130	19130	0
138	20240731	183800	594475370	19130	19130	19130	19130	0
139	20240731	183700	594475370	19130	19130	19130	19130	0
140	20240731	183600	594475370	19130	19130	19130	19130	0
141	20240731	183500	594475370	19130	19130	19130	19130	0
142	20240731	183400	594475370	19130	19130	19130	19130	0
143	20240731	183300	594475370	19130	19130	19130	19130	0
144	20240731	183200	594475370	19130	19130	19130	19130	0
145	20240731	183100	594475370	19130	19130	19130	19130	0
146	20240731	183000	594475370	19130	19130	19130	19130	0
147	20240731	182900	594475370	19130	19130	19130	19130	0
148	20240731	182800	594475370	19130	19130	19130	19130	0
149	20240731	182700	594475370	19130	19130	19130	19130	0
150	20240731	182600	594475370	19130	19130	19130	19130	0
151	20240731	182500	594475370	19130	19130	19130	19130	0
152	20240731	182400	594475370	19130	19130	19130	19130	567
153	20240731	182300	594475370	19130	19130	19130	19130	0
154	20240731	182200	594475370	19130	19130	19130	19130	0
155	20240731	182100	594475370	19130	19130	19130	19130	0
156	20240731	182000	594475370	19130	19130	19130	19130	0
157	20240731	181900	594475370	19130	19130	19130	19130	0
158	20240731	181800	594475370	19130	19130	19130	19130	0
159	20240731	181700	594475370	19130	19130	19130	19130	0
160	20240731	181600	594475370	19130	19130	19130	19130	0
161	20240731	181500	594475370	19130	19130	19130	19130	0
162	20240731	181400	594475370	19130	19130	19130	19130	0
163	20240731	181300	594475370	19130	19130	19130	19130	0
164	20240731	181200	594475370	19130	19130	19130	19130	0
165	20240731	181100	594475370	19130	19130	19130	19130	0
166	20240731	181000	594475370	19130	19130	19130	19130	0
167	20240731	180900	594475370	19130	19130	19130	19130	0
168	20240731	180800	594475370	19130	19130	19130	19130	0
169	20240731	180700	594475370	19130	19130	19130	19130	0
170	20240731	180600	594475370	19130	19130	19130	19130	0
171	20240731	180500	594475370	19130	19130	19130	19130	0
172	20240731	180400	594475370	19130	19130	19130	19130	0
173	20240731	180300	594475370	19130	19130	19130	19130	0
174	20240731	180200	594475370	19130	19130	19130	19130	0
175	20240731	180100	594475370	19130	19130	19130	19130	0
176	20240731	180000	594475370	19130	19130	19130	19130	0
177	20240731	175900	594475370	19130	19130	19130	19130	0
178	20240731	175800	594475370	19130	19130	19130	19130	0
179	20240731	175700	594475370	19130	19130	19130	19130	0
180	20240731	175600	594475370	19130	19130	19130	19130	0
181	20240731	175500	594475370	19130	19130	19130	19130	0
182	20240731	175400	594475370	19130	19130	19130	19130	567
183	20240731	175300	594475370	19130	19130	19130	19130	0
184	20240731	175200	594475370	19130	19130	19130	19130	0
185	20240731	175100	594475370	19130	19130	19130	19130	0
186	20240731	175000	594475370	19130	19130	19130	19130	0
187	20240731	174900	594475370	19130	19130	19130	19130	0
188	20240731	174800	594475370	19130	19130	19130	19130	0
189	20240731	174700	594475370	19130	19130	19130	19130	0
190	20240731	174600	594475370	19130	19130	19130	19130	0
191	20240731	174500	594475370	19130	19130	19130	19130	0
192	20240731	174400	594475370	19130	19130	19130	19130	0
193	20240731	174300	594475370	19130	19130	19130	19130	0
194	20240731	174200	594475370	19130	19130	19130	19130	0
195	20240731	174100	594475370	19130	19130	19130	19130	0
196	20240731	174000	594475370	19130	19130	19130	19130	0
197	20240731	173900	594475370	19130	19130	19130	19130	0
198	20240731	173800	594475370	19130	19130	19130	19130	0
199	20240731	173700	594475370	19130	19130	19130	19130	0
200	20240731	173600	594475370	19130	19130	19130	19130	0
201	20240731	173500	594475370	19130	19130	19130	19130	0
202	20240731	173400	594475370	19130	19130	19130	19130	0
203	20240731	173300	594475370	19130	19130	19130	19130	0
204	20240731	173200	594475370	19130	19130	19130	19130	0
205	20240731	173100	594475370	19130	19130	19130	19130	0
206	20240731	173000	594475370	19130	19130	19130	19130	0
207	20240731	172900	594475370	19130	19130	19130	19130	0
208	20240731	172800	594475370	19130	19130	19130	19130	0
209	20240731	172700	594475370	19130	19130	19130	19130	0
210	20240731	172600	594475370	19130	19130	19130	19130	0
211	20240731	172500	594475370	19130	19130	19130	19130	0
212	20240731	172400	594475370	19130	19130	19130	19130	567
213	20240731	172300	594475370	19130	19130	19130	19130	0
214	20240731	172200	594475370	19130	19130	19130	19130	0
215	20240731	172100	594475370	19130	19130	19130	19130	0
216	20240731	172000	594475370	19130	19130	19130	19130	0
217	20240731	171900	594475370	19130	19130	19130	19130	0
218	20240731	171800	594475370	19130	19130	19130	19130	0
219	20240731	171700	594475370	19130	19130	19130	19130	0
220	20240731	171600	594475370	19130	19130	19130	19130	0
221	20240731	171500	594475370	19130	19130	19130	19130	0
222	20240731	171400	594475370	19130	19130	19130	19130	0
223	20240731	171300	594475370	19130	19130	19130	19130	0
224	20240731	171200	594475370	19130	19130	19130	19130	0
225	20240731	171100	594475370	19130	19130	19130	19130	0
226	20240731	171000	594475370	19130	19130	19130	19130	0
227	20240731	170900	594475370	19130	19130	19130	19130	0
228	20240731	170800	594475370	19130	19130	19130	19130	0
229	20240731	170700	594475370	19130	19130	19130	19130	0
230	20240731	170600	594475370	19130	19130	19130	19130	0
231	20240731	170500	594475370	19130	19130	19130	19130	0
232	20240731	170400	594475370	19130	19130	19130	19130	0
233	20240731	170300	594475370	19130	19130	19130	19130	0
234	20240731	170200	594475370	19130	19130	19130	19130	0
235	20240731	170100	594475370	19130	19130	19130	19130	0
236	20240731	170000	594475370	19130	19130	19130	19130	0
237	20240731	165900	594475370	19130	19130	19130	19130	0
238	20240731	165800	594475370	19130	19130	19130	19130	0
239	20240731	165700	594475370	19130	19130	19130	19130	0
240	20240731	165600	594475370	19130	19130	19130	19130	0
241	20240731	165500	594475370	19130	19130	19130	19130	0
242	20240731	165400	594475370	19130	19130	19130	19130	567
243	20240731	165300	594475370	19130	19130	19130	19130	0
244	20240731	165200	594475370	19130	19130	19130	19130	0
245	20240731	165100	594475370	19130	19130	19130	19130	0
246	20240731	165000	594475370	19130	19130	19130	19130	0
247	20240731	164900	594475370	19130	19130	19130	19130	0
248	20240731	164800	594475370	19130	19130	19130	19130	0
249	20240731	164700	594475370	19130	19130	19130	19130	0
250	20240731	164600	594475370	19130	19130	19130	19130	0
251	20240731	164500	594475370	19130	19130	19130	19130	0
252	20240731	164400	594475370	19130	19130	19130	19130	0
253	20240731	164300	594475370	19130	19130	19130	19130	0
254	20240731	164200	594475370	19130	19130	19130	19130	0
255	20240731	164100	594475370	19130	19130	19130	19130	0
256	20240731	164000	594475370	19130	19130	19130	19130	0
257	20240731	163900	594475370	19130	19130	19130	19130	0
258	20240731	163800	594475370	19130	19130	19130	19130	0
259	20240731	163700	594475370	19130	19130	19130	19130	0
260	20240731	163600	594475370	19130	19130	19130	19130	0
261	20240731	163500	594475370	19130	19130	19130	19130	0
262	20240731	163400	594475370	19130	19130	19130	19130	0
263	20240731	163300	594475370	19130	19130	19130	19130	0
264	20240731	163200	594475370	19130	19130	19130	19130	0
265	20240731	163100	594475370	19130	19130	19130	19130	0
266	20240731	163000	594475370	19130	19130	19130	19130	0
267	20240731	162900	594475370	19130	19130	19130	19130	0
268	20240731	162800	594475370	19130	19130	19130	19130	0
269	20240731	162700	594475370	19130	19130	19130	19130	0
270	20240731	162600	594475370	19130	19130	19130	19130	0
271	20240731	162500	594475370	19130	19130	19130	19130	0
272	20240731	162400	594475370	19130	19130	19130	19130	567
273	20240731	162300	594475370	19130	19130	19130	19130	0
274	20240731	162200	594475370	19130	19130	19130	19130	0
275	20240731	162100	594475370	19130	19130	19130	19130	0
276	20240731	162000	594475370	19130	19130	19130	19130	0
277	20240731	161900	594475370	19130	19130	19130	19130	0
278	20240731	161800	594475370	19130	19130	19130	19130	0
279	20240731	161700	594475370	19130	19130	19130	19130	0
280	20240731	161600	594475370	19130	19130	19130	19130	0
281	20240731	161500	594475370	19130	19130	19130	19130	0
282	20240731	161400	594475370	19130	19130	19130	19130	0
283	20240731	161300	594475370	19130	19130	19130	19130	0
284	20240731	161200	594475370	19130	19130	19130	19130	0
285	20240731	161100	594475370	19130	19130	19130	19130	0
286	20240731	161000	594475370	19130	19130	19130	19130	0
287	20240731	160900	594475370	19130	19130	19130	19130	0
288	20240731	160800	594475370	19130	19130	19130	19130	0
289	20240731	160700	594475370	19130	19130	19130	19130	0
290	20240731	160600	594475370	19130	19130	19130	19130	0
291	20240731	160500	594475370	19130	19130	19130	19130	0
292	20240731	160400	594475370	19130	19130	19130	19130	0
293	20240731	160300	594475370	19130	19130	19130	19130	0
294	20240731	160200	594475370	19130	19130	19130	19130	0
295	20240731	160100	594475370	19130	19130	19130	19130	0
296	20240731	160000	594475370	19130	19130	19130	19130	0
297	20240731	155900	594475370	19130	19130	19130	19130	0
298	20240731	155800	594475370	19130	19130	19130	19130	0
299	20240731	155700	594475370	19130	19130	19130	19130	0
300	20240731	155600	594475370	19130	19130	19130	19130	0
301	20240731	155500	594475370	19130	19130	19130	19130	0
302	20240731	155400	594475370	19130	19130	19130	19130	567
303	20240731	155300	594475370	19130	19130	19130	19130	0
304	20240731	155200	594475370	19130	19130	19130	19130	0
305	20240731	155100	594475370	19130	19130	19130	19130	0
306	20240731	155000	594475370	19130	19130	19130	19130	0
307	20240731	154900	594475370	19130	19130	19130	19130	0
308	20240731	154800	594475370	19130	19130	19130	19130	0
309	20240731	154700	594475370	19130	19130	19130	19130	0
310	20240731	154600	594475370	19130	19130	19130	19130	0
311	20240731	154500	594475370	19130	19130	19130	19130	0
312	20240731	154400	594475370	19130	19130	19130	19130	0
313	20240731	154300	594475370	19130	19130	19130	19130	0
314	20240731	154200	594475370	19130	19130	19130	19130	0
315	20240731	154100	594475370	19130	19130	19130	19130	0
316	20240731	154000	594475370	19130	19130	19130	19130	0
317	20240731	153900	594475370	19130	19130	19130	19130	0
318	20240731	153800	594475370	19130	19130	19130	19130	0
319	20240731	153700	594475370	19130	19130	19130	19130	0
320	20240731	153600	594475370	19130	19130	19130	19130	0
321	20240731	153500	594475370	19130	19130	19130	19130	0
322	20240731	153400	594475370	19130	19130	19130	19130	0
323	20240731	153300	594475370	19130	19130	19130	19130	0
324	20240731	153200	594475370	19130	19130	19130	19130	0
325	20240731	153100	594475370	19130	19130	19130	19130	0
326	20240731	153000	594475370	19130	19130	19130	19130	567
327	20240731	152900	583628660	19070	19070	19070	19070	0
328	20240731	152800	583628660	19070	19070	19070	19070	0
329	20240731	152700	583628660	19070	19070	19070	19070	0
330	20240731	152600	583628660	19070	19070	19070	19070	0
331	20240731	152500	583628660	19070	19070	19070	19070	0
332	20240731	152400	583628660	19070	19070	19070	19070	0
333	20240731	152300	583628660	19070	19070	19070	19070	0
334	20240731	152200	583628660	19070	19070	19070	19070	0
335	20240731	152100	583628660	19070	19070	19070	19070	0
336	20240731	152000	583628660	19070	19070	19070	19070	0
337	20240731	151900	583628660	19070	19130	19130	19070	53
338	20240731	151800	582615540	19130	19140	19140	19130	8
339	20240731	151700	582462490	19150	19150	19150	19150	120
340	20240731	151600	580164490	19150	19150	19150	19150	40
341	20240731	151500	579398490	19100	19110	19110	19100	121
342	20240731	151400	577086990	19150	19150	19150	19150	40
343	20240731	151300	576320990	19160	19160	19160	19110	85
344	20240731	151200	574694390	19170	19170	19170	19170	40
345	20240731	151100	573927590	19110	19110	19110	19110	40
346	20240731	151000	573163190	19170	19170	19170	19160	88
347	20240731	150900	571476260	19160	19160	19170	19160	67
348	20240731	150800	570192310	19170	19160	19170	19160	128
349	20240731	150700	567738830	19160	19150	19160	19150	149
350	20240731	150600	564884120	19150	19160	19160	19140	122
351	20240731	150500	562547410	19160	19150	19160	19150	69
352	20240731	150400	561226010	19150	19150	19150	19150	66
353	20240731	150300	559962110	19160	19160	19160	19160	117
354	20240731	150200	557720390	19160	19150	19160	19150	107
355	20240731	150100	555670330	19160	19160	19160	19160	20
356	20240731	150000	555287130	19150	19050	19160	19050	254
357	20240731	145900	550422200	19140	19030	19150	19000	263
358	20240731	145800	545413080	19010	19170	19180	19010	448
359	20240731	145700	536869800	19170	19170	19170	19100	215
360	20240731	145600	532760900	19160	19170	19170	19160	112
361	20240731	145500	530613900	19170	19170	19190	19160	200
362	20240731	145400	526779830	19170	19180	19180	19170	81
363	20240731	145300	525226490	19180	19190	19190	19180	67
364	20240731	145200	523941360	19190	19180	19190	19180	111
365	20240731	145100	521811760	19190	19180	19190	19170	128
366	20240731	145000	519357340	19180	19170	19180	19170	114
367	20240731	144900	517170900	19170	19160	19170	19160	67
368	20240731	144800	515886570	19160	19170	19170	19160	106
369	20240731	144700	513854600	19170	19160	19170	19160	106
370	20240731	144600	511822930	19160	19160	19160	19150	83
371	20240731	144500	510233350	19170	19160	19170	19150	72
372	20240731	144400	508853310	19170	19170	19170	19170	111
373	20240731	144300	506725440	19170	19160	19170	19150	78
374	20240731	144200	505230820	19150	19170	19170	19150	162
375	20240731	144100	502125880	19170	19170	19170	19170	63
376	20240731	144000	500918170	19170	19160	19180	19160	198
377	20240731	143900	497121320	19160	19160	19180	19160	58
378	20240731	143800	496009060	19160	19110	19180	19110	34
379	20240731	143700	495358160	19110	19140	19180	19100	171
380	20240731	143600	492081640	19130	19070	19150	19070	2527
381	20240731	143500	443791910	19070	19060	19070	19060	141
382	20240731	143400	441103490	19060	19060	19060	19060	60
383	20240731	143300	439959890	19060	19060	19060	19060	109
384	20240731	143200	437882350	19060	19070	19070	19060	67
385	20240731	143100	436605200	19070	19070	19070	19070	117
386	20240731	143000	434374010	19070	19070	19070	19060	68
387	20240731	142900	433077260	19070	19070	19070	19070	160
388	20240731	142800	430026060	19070	19080	19080	19070	129
389	20240731	142700	427565240	19080	19080	19080	19080	111
390	20240731	142600	425447360	19080	19090	19090	19080	71
391	20240731	142500	424092110	19090	19070	19090	19070	228
392	20240731	142400	419742080	19070	19070	19080	19070	225
393	20240731	142300	415450810	19070	19070	19080	19070	108
394	20240731	142200	413391200	19050	19080	19080	19040	118
395	20240731	142100	411140120	19080	19060	19080	19060	130
396	20240731	142000	408659970	19070	18980	19070	18980	2028
397	20240731	141900	370109970	18980	18970	18980	18970	65
398	20240731	141800	368876340	18970	18980	18980	18970	18
399	20240731	141700	368534730	18980	18980	18980	18980	115
400	20240731	141600	366352030	18950	18950	18950	18940	105
401	20240731	141500	364362300	18950	18940	18950	18940	88
402	20240731	141400	362695380	18940	18940	18940	18940	38
403	20240731	141300	361975660	18940	18930	18940	18930	98
404	20240731	141200	360120090	18930	18930	18930	18930	116
405	20240731	141100	357924210	18930	18940	18940	18930	162
406	20240731	141000	354857060	18940	18930	18940	18920	293
407	20240731	140900	349310950	18930	18930	18930	18930	27
408	20240731	140800	348799840	18930	18950	18950	18930	105
409	20240731	140700	346811150	18950	18950	18950	18950	28
410	20240731	140600	346280550	18940	18940	18940	18940	18
411	20240731	140500	345939630	18940	18940	18940	18940	31
412	20240731	140400	345352490	18940	18950	18950	18940	92
413	20240731	140300	343609800	18950	18960	18960	18950	61
414	20240731	140200	342453750	18960	18960	18960	18960	28
415	20240731	140100	341922870	18960	18960	18960	18960	26
416	20240731	140000	341429910	18960	18960	18960	18950	34
417	20240731	135900	340785300	18950	18980	18980	18950	89
418	20240731	135800	339097170	18980	18990	18990	18970	42
419	20240731	135700	338299850	18990	18990	18990	18970	78
420	20240731	135600	336819350	18980	18990	18990	18980	112
421	20240731	135500	334693080	18990	18980	18990	18980	73
422	20240731	135400	333306820	18990	18990	18990	18990	7
423	20240731	135300	333173890	18990	18990	19000	18940	595
424	20240731	135200	321873580	18990	18970	18990	18970	188
425	20240731	135100	318305910	18970	18950	18970	18950	99
426	20240731	135000	316428980	18950	18890	18950	18890	456
427	20240731	134900	307807690	18890	18860	18890	18860	204
428	20240731	134800	303959920	18860	18890	18890	18860	10
429	20240731	134700	303771230	18870	18800	18870	18800	953
430	20240731	134600	285835780	18800	18840	18840	18800	58
431	20240731	134500	284743680	18840	18860	18860	18840	33
432	20240731	134400	284121540	18860	18870	18870	18860	32
433	20240731	134300	283517770	18870	18880	18880	18870	26
434	20240731	134200	283026970	18880	18870	18880	18870	28
435	20240731	134100	282498540	18880	18890	18890	18880	34
436	20240731	134000	281856560	18890	18890	18890	18890	31
437	20240731	133900	281270970	18900	18900	18900	18890	87
438	20240731	133800	279627210	18910	18910	18910	18910	27
439	20240731	133700	279116640	18910	18920	18920	18910	32
440	20240731	133600	278511360	18920	18920	18920	18920	21
441	20240731	133500	278114040	18920	18920	18920	18920	78
442	20240731	133400	276638280	18910	18920	18920	18910	28
443	20240731	133300	276108570	18920	18920	18920	18890	113
444	20240731	133200	273973480	18910	18930	18930	18910	50
445	20240731	133100	273027340	18930	18940	18940	18930	24
446	20240731	133000	272572930	18940	18940	18940	18940	32
447	20240731	132900	271966850	18940	18940	18940	18940	20
448	20240731	132800	271588050	18940	18940	18940	18890	50
449	20240731	132700	270641960	18940	18950	18950	18940	8
450	20240731	132600	270490400	18950	18950	18950	18950	15
451	20240731	132500	270206150	18950	18950	18950	18950	1
452	20240731	132400	270187200	18950	18830	18950	18830	6
453	20240731	132300	270074100	18970	18970	18970	18970	0
454	20240731	132200	270074100	18970	18970	18970	18970	0
455	20240731	132100	270074100	18970	18770	18970	18770	4240
456	20240731	132000	190260880	18780	18780	18780	18780	0
457	20240731	131900	190260880	18780	18780	18780	18780	0
458	20240731	131800	190260880	18780	18780	18780	18780	0
459	20240731	131700	190260880	18780	18780	18780	18780	0
460	20240731	131600	190260880	18780	18780	18780	18780	0
461	20240731	131500	190260880	18780	18780	18780	18780	0
462	20240731	131400	190260880	18780	18780	18780	18780	0
463	20240731	131300	190260880	18780	18780	18780	18780	0
464	20240731	131200	190260880	18780	18780	18780	18780	0
465	20240731	131100	190260880	18780	18780	18780	18780	0
466	20240731	131000	190260880	18780	18780	18780	18780	0
467	20240731	130900	190260880	18780	18780	18780	18780	0
468	20240731	130800	190260880	18780	18760	18780	18760	250
469	20240731	130700	185568710	18760	18760	18760	18760	27
470	20240731	130600	185062190	18610	18610	18610	18610	0
471	20240731	130500	185062190	18610	18620	18620	18610	200
472	20240731	130400	181339440	18620	18640	18640	18620	50
473	20240731	130300	180408120	18760	18760	18760	18760	0
474	20240731	130200	180408120	18760	18760	18760	18760	100
475	20240731	130100	178532120	18760	18760	18760	18760	1
476	20240731	130000	178513360	18760	18620	18760	18620	9
477	20240731	125900	178345640	18650	18650	18650	18650	0
478	20240731	125800	178345640	18650	18650	18650	18650	0
479	20240731	125700	178345640	18650	18650	18650	18650	0
480	20240731	125600	178345640	18650	18650	18650	18650	8
481	20240731	125500	178196440	18610	18610	18610	18610	32
482	20240731	125400	177600920	18610	18610	18610	18610	0
483	20240731	125300	177600920	18610	18610	18610	18610	200
484	20240731	125200	173878920	18620	18620	18620	18620	50
485	20240731	125100	172947920	18620	18660	18660	18620	145
486	20240731	125000	170245740	18690	18690	18690	18690	0
487	20240731	124900	170245740	18690	18690	18690	18690	0
488	20240731	124800	170245740	18690	18690	18690	18690	0
489	20240731	124700	170245740	18690	18690	18690	18690	0
490	20240731	124600	170245740	18690	18770	18770	18690	226
491	20240731	124500	166021560	18780	18780	18780	18780	10
492	20240731	124400	165833760	18780	18780	18780	18780	0
493	20240731	124300	165833760	18780	18780	18780	18780	0
494	20240731	124200	165833760	18780	18780	18780	18780	0
495	20240731	124100	165833760	18780	18780	18780	18780	0
496	20240731	124000	165833760	18780	18780	18780	18780	0
497	20240731	123900	165833760	18780	18780	18780	18780	0
498	20240731	123800	165833760	18780	18780	18780	18780	3
499	20240731	123700	165777420	18790	18750	18790	18750	7
500	20240731	123600	165645980	18710	18710	18710	18710	0
501	20240731	123500	165645980	18710	18710	18710	18710	0
502	20240731	123400	165645980	18710	18700	18710	18700	438
503	20240731	123300	157452280	18690	18680	18690	18680	110
504	20240731	123200	155396390	18690	18690	18690	18690	0
505	20240731	123100	155396390	18690	18690	18690	18690	0
506	20240731	123000	155396390	18690	18690	18690	18690	2
507	20240731	122900	155359010	18690	18670	18690	18670	252
508	20240731	122800	150651050	18680	18680	18680	18680	0
509	20240731	122700	150651050	18680	18680	18680	18680	0
510	20240731	122600	150651050	18680	18680	18680	18680	0
511	20240731	122500	150651050	18680	18680	18680	18680	0
512	20240731	122400	150651050	18680	18680	18680	18680	0
513	20240731	122300	150651050	18680	18680	18680	18680	10
514	20240731	122200	150464250	18680	18680	18680	18650	100
515	20240731	122100	148596310	18680	18680	18680	18680	0
516	20240731	122000	148596310	18680	18680	18680	18680	0
517	20240731	121900	148596310	18680	18680	18680	18680	0
518	20240731	121800	148596310	18680	18680	18680	18680	1
519	20240731	121700	148577630	18550	18550	18550	18550	0
520	20240731	121600	148577630	18550	18550	18550	18550	9
521	20240731	121500	148410680	18680	18680	18680	18680	0
522	20240731	121400	148410680	18680	18680	18680	18680	0
523	20240731	121300	148410680	18680	18680	18680	18680	0
524	20240731	121200	148410680	18680	18680	18680	18680	0
525	20240731	121100	148410680	18680	18680	18680	18680	0
526	20240731	121000	148410680	18680	18680	18680	18680	0
527	20240731	120900	148410680	18680	18680	18680	18680	0
528	20240731	120800	148410680	18680	18680	18680	18680	0
529	20240731	120700	148410680	18680	18680	18680	18680	0
530	20240731	120600	148410680	18680	18680	18680	18680	0
531	20240731	120500	148410680	18680	18680	18680	18680	0
532	20240731	120400	148410680	18680	18680	18680	18680	0
533	20240731	120300	148410680	18680	18560	18680	18510	201
534	20240731	120200	144683750	18560	18560	18560	18560	1
535	20240731	120100	144665190	18690	18690	18690	18690	100
536	20240731	120000	142796190	18600	18600	18600	18600	320
537	20240731	115900	136844190	18690	18690	18690	18690	0
538	20240731	115800	136844190	18690	18630	18690	18630	515
539	20240731	115700	127234200	18630	18630	18630	18630	5
540	20240731	115600	127141050	18630	18630	18630	18630	0
541	20240731	115500	127141050	18630	18630	18630	18630	0
542	20240731	115400	127141050	18630	18630	18630	18630	20
543	20240731	115300	126768450	18640	18640	18640	18640	0
544	20240731	115200	126768450	18640	18640	18640	18640	0
545	20240731	115100	126768450	18640	18640	18640	18640	0
546	20240731	115000	126768450	18640	18640	18640	18640	0
547	20240731	114900	126768450	18640	18640	18640	18640	2
548	20240731	114800	126731170	18620	18580	18620	18580	200
549	20240731	114700	123008430	18580	18580	18580	18580	0
550	20240731	114600	123008430	18580	18580	18580	18580	300
551	20240731	114500	117434430	18580	18580	18580	18580	0
552	20240731	114400	117434430	18580	18580	18580	18580	0
553	20240731	114300	117434430	18580	18580	18580	18580	0
554	20240731	114200	117434430	18580	18580	18580	18580	0
555	20240731	114100	117434430	18580	18580	18580	18580	0
556	20240731	114000	117434430	18580	18580	18580	18580	0
557	20240731	113900	117434430	18580	18580	18580	18580	0
558	20240731	113800	117434430	18580	18580	18580	18580	0
559	20240731	113700	117434430	18580	18580	18580	18580	0
560	20240731	113600	117434430	18580	18580	18580	18580	0
561	20240731	113500	117434430	18580	18580	18580	18580	0
562	20240731	113400	117434430	18580	18580	18580	18580	0
563	20240731	113300	117434430	18580	18580	18580	18580	0
564	20240731	113200	117434430	18580	18580	18580	18580	1
565	20240731	113100	117415850	18580	18580	18580	18580	1
566	20240731	113000	117397270	18450	18450	18450	18450	0
567	20240731	112900	117397270	18450	18450	18450	18450	0
568	20240731	112800	117397270	18450	18450	18450	18450	0
569	20240731	112700	117397270	18450	18450	18450	18450	0
570	20240731	112600	117397270	18450	18450	18450	18450	0
571	20240731	112500	117397270	18450	18450	18450	18450	0
572	20240731	112400	117397270	18450	18450	18450	18450	0
573	20240731	112300	117397270	18450	18450	18450	18450	0
574	20240731	112200	117397270	18450	18450	18450	18450	0
575	20240731	112100	117397270	18450	18450	18450	18450	0
576	20240731	112000	117397270	18450	18450	18450	18450	0
577	20240731	111900	117397270	18450	18450	18450	18450	0
578	20240731	111800	117397270	18450	18450	18450	18450	0
579	20240731	111700	117397270	18450	18450	18450	18450	0
580	20240731	111600	117397270	18450	18460	18460	18450	141
581	20240731	111500	114795230	18460	18460	18460	18460	0
582	20240731	111400	114795230	18460	18460	18460	18460	0
583	20240731	111300	114795230	18460	18460	18460	18460	0
584	20240731	111200	114795230	18460	18460	18460	18460	0
585	20240731	111100	114795230	18460	18460	18460	18460	7
586	20240731	111000	114666010	18460	18460	18460	18460	0
587	20240731	110900	114666010	18460	18460	18460	18460	0
588	20240731	110800	114666010	18460	18460	18460	18460	0
589	20240731	110700	114666010	18460	18460	18460	18460	0
590	20240731	110600	114666010	18460	18460	18460	18460	0
591	20240731	110500	114666010	18460	18460	18460	18460	10
592	20240731	110400	114481410	18580	18580	18580	18580	0
593	20240731	110300	114481410	18580	18580	18580	18580	0
594	20240731	110200	114481410	18580	18580	18580	18580	0
595	20240731	110100	114481410	18580	18580	18580	18580	0
596	20240731	110000	114481410	18580	18580	18580	18580	124
597	20240731	105900	112177490	18450	18450	18450	18450	0
598	20240731	105800	112177490	18450	18450	18450	18450	0
599	20240731	105700	112177490	18450	18450	18450	18450	0
600	20240731	105600	112177490	18450	18450	18450	18450	0
601	20240731	105500	112177490	18450	18450	18450	18450	0
602	20240731	105400	112177490	18450	18450	18450	18450	0
603	20240731	105300	112177490	18450	18450	18450	18450	0
604	20240731	105200	112177490	18450	18450	18450	18450	0
605	20240731	105100	112177490	18450	18500	18500	18450	186
606	20240731	105000	108741790	18590	18590	18590	18590	0
607	20240731	104900	108741790	18590	18590	18590	18590	0
608	20240731	104800	108741790	18590	18590	18590	18590	0
609	20240731	104700	108741790	18590	18590	18590	18590	0
610	20240731	104600	108741790	18590	18590	18590	18590	0
611	20240731	104500	108741790	18590	18590	18590	18590	0
612	20240731	104400	108741790	18590	18590	18590	18590	0
613	20240731	104300	108741790	18590	18590	18590	18590	0
614	20240731	104200	108741790	18590	18590	18590	18590	0
615	20240731	104100	108741790	18590	18590	18590	18590	0
616	20240731	104000	108741790	18590	18590	18590	18590	0
617	20240731	103900	108741790	18590	18590	18590	18590	0
618	20240731	103800	108741790	18590	18590	18590	18590	0
619	20240731	103700	108741790	18590	18590	18590	18590	0
620	20240731	103600	108741790	18590	18590	18590	18590	0
621	20240731	103500	108741790	18590	18590	18590	18590	0
622	20240731	103400	108741790	18590	18590	18590	18590	0
623	20240731	103300	108741790	18590	18590	18590	18590	449
624	20240731	103200	100394880	18590	18590	18590	18590	0
625	20240731	103100	100394880	18590	18600	18600	18590	147
626	20240731	103000	97661050	18600	18600	18600	18600	0
627	20240731	102900	97661050	18600	18600	18600	18600	0
628	20240731	102800	97661050	18600	18600	18600	18600	0
629	20240731	102700	97661050	18600	18600	18600	18600	138
630	20240731	102600	95094250	18600	18600	18600	18600	0
631	20240731	102500	95094250	18600	18610	18610	18600	500
632	20240731	102400	85793540	18610	18640	18640	18610	181
633	20240731	102300	82425100	18690	18690	18690	18690	0
634	20240731	102200	82425100	18690	18690	18690	18690	0
635	20240731	102100	82425100	18690	18690	18690	18690	0
636	20240731	102000	82425100	18690	18690	18690	18690	0
637	20240731	101900	82425100	18690	18690	18690	18690	0
638	20240731	101800	82425100	18690	18690	18690	18690	0
639	20240731	101700	82425100	18690	18690	18690	18690	0
640	20240731	101600	82425100	18690	18690	18690	18690	3
641	20240731	101500	82369030	18690	18690	18690	18690	8
642	20240731	101400	82219510	18600	18600	18600	18600	1
643	20240731	101300	82200910	18690	18690	18690	18690	0
644	20240731	101200	82200910	18690	18690	18690	18690	5
645	20240731	101100	82107460	18690	18690	18690	18690	35
646	20240731	101000	81453310	18690	18650	18690	18650	7
647	20240731	100900	81322720	18650	18560	18650	18560	843
648	20240731	100800	65656700	18550	18500	18550	18500	500
649	20240731	100700	56384940	18500	18500	18500	18500	50
650	20240731	100600	55459940	18530	18530	18530	18530	1
651	20240731	100500	55441410	18500	18500	18500	18500	0
652	20240731	100400	55441410	18500	18500	18500	18500	0
653	20240731	100300	55441410	18500	18500	18500	18500	3
654	20240731	100200	55385910	18530	18530	18530	18530	0
655	20240731	100100	55385910	18530	18530	18530	18530	0
656	20240731	100000	55385910	18530	18530	18530	18530	1
657	20240731	095900	55367380	18530	18530	18530	18530	1
658	20240731	095800	55348850	18530	18530	18530	18530	1
659	20240731	095700	55330320	18530	18530	18530	18530	1
660	20240731	095600	55311790	18530	18530	18530	18530	1
661	20240731	095500	55293260	18430	18430	18430	18430	22
662	20240731	095400	54887800	18430	18430	18430	18430	3
663	20240731	095300	54832510	18430	18430	18430	18430	1
664	20240731	095200	54814080	18540	18530	18540	18530	50
665	20240731	095100	53887230	18540	18540	18540	18540	0
666	20240731	095000	53887230	18540	18540	18540	18540	0
667	20240731	094900	53887230	18540	18540	18540	18540	0
668	20240731	094800	53887230	18540	18540	18540	18540	0
669	20240731	094700	53887230	18540	18540	18540	18540	0
670	20240731	094600	53887230	18540	18540	18540	18540	0
671	20240731	094500	53887230	18540	18540	18540	18540	1
672	20240731	094400	53868690	18500	18500	18500	18500	50
673	20240731	094300	52943690	18500	18360	18500	18360	49
674	20240731	094200	52040100	18350	18440	18440	18350	134
675	20240731	094100	49573260	18500	18500	18500	18500	4
676	20240731	094000	49499260	18450	18450	18450	18450	0
677	20240731	093900	49499260	18450	18450	18450	18450	9
678	20240731	093800	49333210	18480	18500	18500	18480	494
679	20240731	093700	40203030	18490	18490	18490	18490	0
680	20240731	093600	40203030	18490	18490	18490	18490	7
681	20240731	093500	40073600	18490	18500	18500	18490	52
682	20240731	093400	39112100	18500	18510	18510	18500	373
683	20240731	093300	32209390	18550	18550	18550	18550	0
684	20240731	093200	32209390	18550	18550	18550	18550	0
685	20240731	093100	32209390	18550	18550	18550	18550	0
686	20240731	093000	32209390	18550	18550	18550	18550	0
687	20240731	092900	32209390	18550	18550	18550	18550	2
688	20240731	092800	32172290	18550	18550	18550	18550	2
689	20240731	092700	32135190	18550	18550	18550	18550	1
690	20240731	092600	32116640	18500	18500	18500	18500	0
691	20240731	092500	32116640	18500	18500	18500	18500	0
692	20240731	092400	32116640	18500	18500	18500	18500	2
693	20240731	092300	32079640	18590	18590	18590	18590	0
694	20240731	092200	32079640	18590	18590	18590	18590	0
695	20240731	092100	32079640	18590	18590	18590	18590	1
696	20240731	092000	32061050	18590	18590	18590	18590	1
697	20240731	091900	32042460	18590	18590	18590	18590	21
698	20240731	091800	31652070	18590	18590	18590	18590	652
699	20240731	091700	19531390	18490	18490	18490	18490	30
700	20240731	091600	18976690	18490	18490	18490	18490	0
701	20240731	091500	18976690	18490	18490	18490	18490	50
702	20240731	091400	18052190	18590	18480	18590	18480	81
703	20240731	091300	16555200	18590	18550	18590	18550	10
704	20240731	091200	16369340	18480	18480	18480	18480	32
705	20240731	091100	15777980	18480	18490	18490	18480	176
706	20240731	091000	12525490	18480	18480	18480	18480	101
707	20240731	090900	10659010	18480	18490	18490	18480	393
708	20240731	090800	3395600	18500	18500	18500	18500	10
709	20240731	090700	3210600	18550	18550	18550	18550	0
710	20240731	090600	3210600	18550	18550	18550	18550	9
711	20240731	090500	3043650	18590	18590	18590	18590	0
712	20240731	090400	3043650	18590	18590	18590	18590	3
713	20240731	090300	2987880	18590	18590	18590	18590	40
714	20240731	090200	2244280	18590	18590	18590	18590	20
715	20240731	090100	1872480	18490	18500	18500	18490	44
716	20240731	090000	1058730	18490	18490	18490	18490	17