KissMeData/196700/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	203100	595012822	1600	1600	1600	1600	5004
3	20240731	203000	595012822	1600	1600	1600	1600	0
4	20240731	202900	595012822	1600	1600	1600	1600	0
5	20240731	202800	595012822	1600	1600	1600	1600	0
6	20240731	202700	595012822	1600	1600	1600	1600	0
7	20240731	202600	595012822	1600	1600	1600	1600	0
8	20240731	202500	595012822	1600	1600	1600	1600	0
9	20240731	202400	595012822	1600	1600	1600	1600	0
10	20240731	202300	595012822	1600	1600	1600	1600	0
11	20240731	202200	595012822	1600	1600	1600	1600	0
12	20240731	202100	595012822	1600	1600	1600	1600	0
13	20240731	202000	595012822	1600	1600	1600	1600	0
14	20240731	201900	595012822	1600	1600	1600	1600	0
15	20240731	201800	595012822	1600	1600	1600	1600	0
16	20240731	201700	595012822	1600	1600	1600	1600	0
17	20240731	201600	595012822	1600	1600	1600	1600	0
18	20240731	201500	595012822	1600	1600	1600	1600	0
19	20240731	201400	595012822	1600	1600	1600	1600	0
20	20240731	201300	595012822	1600	1600	1600	1600	0
21	20240731	201200	595012822	1600	1600	1600	1600	0
22	20240731	201100	595012822	1600	1600	1600	1600	0
23	20240731	201000	595012822	1600	1600	1600	1600	0
24	20240731	200900	595012822	1600	1600	1600	1600	0
25	20240731	200800	595012822	1600	1600	1600	1600	0
26	20240731	200700	595012822	1600	1600	1600	1600	0
27	20240731	200600	595012822	1600	1600	1600	1600	0
28	20240731	200500	595012822	1600	1600	1600	1600	0
29	20240731	200400	595012822	1600	1600	1600	1600	0
30	20240731	200300	595012822	1600	1600	1600	1600	0
31	20240731	200200	595012822	1600	1600	1600	1600	0
32	20240731	200100	595012822	1600	1600	1600	1600	5004
33	20240731	200000	595012822	1600	1600	1600	1600	0
34	20240731	195900	595012822	1600	1600	1600	1600	0
35	20240731	195800	595012822	1600	1600	1600	1600	0
36	20240731	195700	595012822	1600	1600	1600	1600	0
37	20240731	195600	595012822	1600	1600	1600	1600	0
38	20240731	195500	595012822	1600	1600	1600	1600	0
39	20240731	195400	595012822	1600	1600	1600	1600	0
40	20240731	195300	595012822	1600	1600	1600	1600	0
41	20240731	195200	595012822	1600	1600	1600	1600	0
42	20240731	195100	595012822	1600	1600	1600	1600	0
43	20240731	195000	595012822	1600	1600	1600	1600	0
44	20240731	194900	595012822	1600	1600	1600	1600	0
45	20240731	194800	595012822	1600	1600	1600	1600	0
46	20240731	194700	595012822	1600	1600	1600	1600	0
47	20240731	194600	595012822	1600	1600	1600	1600	0
48	20240731	194500	595012822	1600	1600	1600	1600	0
49	20240731	194400	595012822	1600	1600	1600	1600	0
50	20240731	194300	595012822	1600	1600	1600	1600	0
51	20240731	194200	595012822	1600	1600	1600	1600	0
52	20240731	194100	595012822	1600	1600	1600	1600	0
53	20240731	194000	595012822	1600	1600	1600	1600	0
54	20240731	193900	595012822	1600	1600	1600	1600	0
55	20240731	193800	595012822	1600	1600	1600	1600	0
56	20240731	193700	595012822	1600	1600	1600	1600	0
57	20240731	193600	595012822	1600	1600	1600	1600	0
58	20240731	193500	595012822	1600	1600	1600	1600	0
59	20240731	193400	595012822	1600	1600	1600	1600	0
60	20240731	193300	595012822	1600	1600	1600	1600	0
61	20240731	193200	595012822	1600	1600	1600	1600	0
62	20240731	193100	595012822	1600	1600	1600	1600	5004
63	20240731	193000	595012822	1600	1600	1600	1600	0
64	20240731	192900	595012822	1600	1600	1600	1600	0
65	20240731	192800	595012822	1600	1600	1600	1600	0
66	20240731	192700	595012822	1600	1600	1600	1600	0
67	20240731	192600	595012822	1600	1600	1600	1600	0
68	20240731	192500	595012822	1600	1600	1600	1600	0
69	20240731	192400	595012822	1600	1600	1600	1600	0
70	20240731	192300	595012822	1600	1600	1600	1600	0
71	20240731	192200	595012822	1600	1600	1600	1600	0
72	20240731	192100	595012822	1600	1600	1600	1600	0
73	20240731	192000	595012822	1600	1600	1600	1600	0
74	20240731	191900	595012822	1600	1600	1600	1600	0
75	20240731	191800	595012822	1600	1600	1600	1600	0
76	20240731	191700	595012822	1600	1600	1600	1600	0
77	20240731	191600	595012822	1600	1600	1600	1600	0
78	20240731	191500	595012822	1600	1600	1600	1600	0
79	20240731	191400	595012822	1600	1600	1600	1600	0
80	20240731	191300	595012822	1600	1600	1600	1600	0
81	20240731	191200	595012822	1600	1600	1600	1600	0
82	20240731	191100	595012822	1600	1600	1600	1600	0
83	20240731	191000	595012822	1600	1600	1600	1600	0
84	20240731	190900	595012822	1600	1600	1600	1600	0
85	20240731	190800	595012822	1600	1600	1600	1600	0
86	20240731	190700	595012822	1600	1600	1600	1600	0
87	20240731	190600	595012822	1600	1600	1600	1600	0
88	20240731	190500	595012822	1600	1600	1600	1600	0
89	20240731	190400	595012822	1600	1600	1600	1600	0
90	20240731	190300	595012822	1600	1600	1600	1600	0
91	20240731	190200	595012822	1600	1600	1600	1600	0
92	20240731	190100	595012822	1600	1600	1600	1600	5004
93	20240731	190000	595012822	1600	1600	1600	1600	0
94	20240731	185900	595012822	1600	1600	1600	1600	0
95	20240731	185800	595012822	1600	1600	1600	1600	0
96	20240731	185700	595012822	1600	1600	1600	1600	0
97	20240731	185600	595012822	1600	1600	1600	1600	0
98	20240731	185500	595012822	1600	1600	1600	1600	0
99	20240731	185400	595012822	1600	1600	1600	1600	0
100	20240731	185300	595012822	1600	1600	1600	1600	0
101	20240731	185200	595012822	1600	1600	1600	1600	0
102	20240731	185100	595012822	1600	1600	1600	1600	0
103	20240731	185000	595012822	1600	1600	1600	1600	0
104	20240731	184900	595012822	1600	1600	1600	1600	0
105	20240731	184800	595012822	1600	1600	1600	1600	0
106	20240731	184700	595012822	1600	1600	1600	1600	0
107	20240731	184600	595012822	1600	1600	1600	1600	0
108	20240731	184500	595012822	1600	1600	1600	1600	0
109	20240731	184400	595012822	1600	1600	1600	1600	0
110	20240731	184300	595012822	1600	1600	1600	1600	0
111	20240731	184200	595012822	1600	1600	1600	1600	0
112	20240731	184100	595012822	1600	1600	1600	1600	0
113	20240731	184000	595012822	1600	1600	1600	1600	0
114	20240731	183900	595012822	1600	1600	1600	1600	0
115	20240731	183800	595012822	1600	1600	1600	1600	0
116	20240731	183700	595012822	1600	1600	1600	1600	0
117	20240731	183600	595012822	1600	1600	1600	1600	0
118	20240731	183500	595012822	1600	1600	1600	1600	0
119	20240731	183400	595012822	1600	1600	1600	1600	0
120	20240731	183300	595012822	1600	1600	1600	1600	0
121	20240731	183200	595012822	1600	1600	1600	1600	0
122	20240731	183100	595012822	1600	1600	1600	1600	5004
123	20240731	183000	595012822	1600	1600	1600	1600	0
124	20240731	182900	595012822	1600	1600	1600	1600	0
125	20240731	182800	595012822	1600	1600	1600	1600	0
126	20240731	182700	595012822	1600	1600	1600	1600	0
127	20240731	182600	595012822	1600	1600	1600	1600	0
128	20240731	182500	595012822	1600	1600	1600	1600	0
129	20240731	182400	595012822	1600	1600	1600	1600	0
130	20240731	182300	595012822	1600	1600	1600	1600	0
131	20240731	182200	595012822	1600	1600	1600	1600	0
132	20240731	182100	595012822	1600	1600	1600	1600	0
133	20240731	182000	595012822	1600	1600	1600	1600	0
134	20240731	181900	595012822	1600	1600	1600	1600	0
135	20240731	181800	595012822	1600	1600	1600	1600	0
136	20240731	181700	595012822	1600	1600	1600	1600	0
137	20240731	181600	595012822	1600	1600	1600	1600	0
138	20240731	181500	595012822	1600	1600	1600	1600	0
139	20240731	181400	595012822	1600	1600	1600	1600	0
140	20240731	181300	595012822	1600	1600	1600	1600	0
141	20240731	181200	595012822	1600	1600	1600	1600	0
142	20240731	181100	595012822	1600	1600	1600	1600	0
143	20240731	181000	595012822	1600	1600	1600	1600	0
144	20240731	180900	595012822	1600	1600	1600	1600	0
145	20240731	180800	595012822	1600	1600	1600	1600	0
146	20240731	180700	595012822	1600	1600	1600	1600	0
147	20240731	180600	595012822	1600	1600	1600	1600	0
148	20240731	180500	595012822	1600	1600	1600	1600	0
149	20240731	180400	595012822	1600	1600	1600	1600	0
150	20240731	180300	595012822	1600	1600	1600	1600	0
151	20240731	180200	595012822	1600	1600	1600	1600	0
152	20240731	180100	595012822	1600	1600	1600	1600	5004
153	20240731	180000	595012822	1600	1600	1600	1600	0
154	20240731	175900	595012822	1600	1600	1600	1600	0
155	20240731	175800	595012822	1600	1600	1600	1600	0
156	20240731	175700	595012822	1600	1600	1600	1600	0
157	20240731	175600	595012822	1600	1600	1600	1600	0
158	20240731	175500	595012822	1600	1600	1600	1600	0
159	20240731	175400	595012822	1600	1600	1600	1600	0
160	20240731	175300	595012822	1600	1600	1600	1600	0
161	20240731	175200	595012822	1600	1600	1600	1600	0
162	20240731	175100	595012822	1600	1600	1600	1600	0
163	20240731	175000	595012822	1600	1600	1600	1600	0
164	20240731	174900	595012822	1600	1600	1600	1600	0
165	20240731	174800	595012822	1600	1600	1600	1600	0
166	20240731	174700	595012822	1600	1600	1600	1600	0
167	20240731	174600	595012822	1600	1600	1600	1600	0
168	20240731	174500	595012822	1600	1600	1600	1600	0
169	20240731	174400	595012822	1600	1600	1600	1600	0
170	20240731	174300	595012822	1600	1600	1600	1600	0
171	20240731	174200	595012822	1600	1600	1600	1600	0
172	20240731	174100	595012822	1600	1600	1600	1600	0
173	20240731	174000	595012822	1600	1600	1600	1600	0
174	20240731	173900	595012822	1600	1600	1600	1600	0
175	20240731	173800	595012822	1600	1600	1600	1600	0
176	20240731	173700	595012822	1600	1600	1600	1600	0
177	20240731	173600	595012822	1600	1600	1600	1600	0
178	20240731	173500	595012822	1600	1600	1600	1600	0
179	20240731	173400	595012822	1600	1600	1600	1600	0
180	20240731	173300	595012822	1600	1600	1600	1600	0
181	20240731	173200	595012822	1600	1600	1600	1600	0
182	20240731	173100	595012822	1600	1600	1600	1600	5004
183	20240731	173000	595012822	1600	1600	1600	1600	0
184	20240731	172900	595012822	1600	1600	1600	1600	0
185	20240731	172800	595012822	1600	1600	1600	1600	0
186	20240731	172700	595012822	1600	1600	1600	1600	0
187	20240731	172600	595012822	1600	1600	1600	1600	0
188	20240731	172500	595012822	1600	1600	1600	1600	0
189	20240731	172400	595012822	1600	1600	1600	1600	0
190	20240731	172300	595012822	1600	1600	1600	1600	0
191	20240731	172200	595012822	1600	1600	1600	1600	0
192	20240731	172100	595012822	1600	1600	1600	1600	0
193	20240731	172000	595012822	1600	1600	1600	1600	0
194	20240731	171900	595012822	1600	1600	1600	1600	0
195	20240731	171800	595012822	1600	1600	1600	1600	0
196	20240731	171700	595012822	1600	1600	1600	1600	0
197	20240731	171600	595012822	1600	1600	1600	1600	0
198	20240731	171500	595012822	1600	1600	1600	1600	0
199	20240731	171400	595012822	1600	1600	1600	1600	0
200	20240731	171300	595012822	1600	1600	1600	1600	0
201	20240731	171200	595012822	1600	1600	1600	1600	0
202	20240731	171100	595012822	1600	1600	1600	1600	0
203	20240731	171000	595012822	1600	1600	1600	1600	0
204	20240731	170900	595012822	1600	1600	1600	1600	0
205	20240731	170800	595012822	1600	1600	1600	1600	0
206	20240731	170700	595012822	1600	1600	1600	1600	0
207	20240731	170600	595012822	1600	1600	1600	1600	0
208	20240731	170500	595012822	1600	1600	1600	1600	0
209	20240731	170400	595012822	1600	1600	1600	1600	0
210	20240731	170300	595012822	1600	1600	1600	1600	0
211	20240731	170200	595012822	1600	1600	1600	1600	0
212	20240731	170100	595012822	1600	1600	1600	1600	5004
213	20240731	170000	595012822	1600	1600	1600	1600	0
214	20240731	165900	595012822	1600	1600	1600	1600	0
215	20240731	165800	595012822	1600	1600	1600	1600	0
216	20240731	165700	595012822	1600	1600	1600	1600	0
217	20240731	165600	595012822	1600	1600	1600	1600	0
218	20240731	165500	595012822	1600	1600	1600	1600	0
219	20240731	165400	595012822	1600	1600	1600	1600	0
220	20240731	165300	595012822	1600	1600	1600	1600	0
221	20240731	165200	595012822	1600	1600	1600	1600	0
222	20240731	165100	595012822	1600	1600	1600	1600	0
223	20240731	165000	595012822	1600	1600	1600	1600	0
224	20240731	164900	595012822	1600	1600	1600	1600	0
225	20240731	164800	595012822	1600	1600	1600	1600	0
226	20240731	164700	595012822	1600	1600	1600	1600	0
227	20240731	164600	595012822	1600	1600	1600	1600	0
228	20240731	164500	595012822	1600	1600	1600	1600	0
229	20240731	164400	595012822	1600	1600	1600	1600	0
230	20240731	164300	595012822	1600	1600	1600	1600	0
231	20240731	164200	595012822	1600	1600	1600	1600	0
232	20240731	164100	595012822	1600	1600	1600	1600	0
233	20240731	164000	595012822	1600	1600	1600	1600	0
234	20240731	163900	595012822	1600	1600	1600	1600	0
235	20240731	163800	595012822	1600	1600	1600	1600	0
236	20240731	163700	595012822	1600	1600	1600	1600	0
237	20240731	163600	595012822	1600	1600	1600	1600	0
238	20240731	163500	595012822	1600	1600	1600	1600	0
239	20240731	163400	595012822	1600	1600	1600	1600	0
240	20240731	163300	595012822	1600	1600	1600	1600	0
241	20240731	163200	595012822	1600	1600	1600	1600	0
242	20240731	163100	595012822	1600	1600	1600	1600	5004
243	20240731	163000	595012822	1600	1600	1600	1600	0
244	20240731	162900	595012822	1600	1600	1600	1600	0
245	20240731	162800	595012822	1600	1600	1600	1600	0
246	20240731	162700	595012822	1600	1600	1600	1600	0
247	20240731	162600	595012822	1600	1600	1600	1600	0
248	20240731	162500	595012822	1600	1600	1600	1600	0
249	20240731	162400	595012822	1600	1600	1600	1600	0
250	20240731	162300	595012822	1600	1600	1600	1600	0
251	20240731	162200	595012822	1600	1600	1600	1600	0
252	20240731	162100	595012822	1600	1600	1600	1600	0
253	20240731	162000	595012822	1600	1600	1600	1600	0
254	20240731	161900	595012822	1600	1600	1600	1600	0
255	20240731	161800	595012822	1600	1600	1600	1600	0
256	20240731	161700	595012822	1600	1600	1600	1600	0
257	20240731	161600	595012822	1600	1600	1600	1600	0
258	20240731	161500	595012822	1600	1600	1600	1600	0
259	20240731	161400	595012822	1600	1600	1600	1600	0
260	20240731	161300	595012822	1600	1600	1600	1600	0
261	20240731	161200	595012822	1600	1600	1600	1600	0
262	20240731	161100	595012822	1600	1600	1600	1600	0
263	20240731	161000	595012822	1600	1600	1600	1600	0
264	20240731	160900	595012822	1600	1600	1600	1600	0
265	20240731	160800	595012822	1600	1600	1600	1600	0
266	20240731	160700	595012822	1600	1600	1600	1600	0
267	20240731	160600	595012822	1600	1600	1600	1600	0
268	20240731	160500	595012822	1600	1600	1600	1600	0
269	20240731	160400	595012822	1600	1600	1600	1600	0
270	20240731	160300	595012822	1600	1600	1600	1600	0
271	20240731	160200	595012822	1600	1600	1600	1600	0
272	20240731	160100	595012822	1600	1600	1600	1600	5004
273	20240731	160000	595012822	1600	1600	1600	1600	0
274	20240731	155900	595012822	1600	1600	1600	1600	0
275	20240731	155800	595012822	1600	1600	1600	1600	0
276	20240731	155700	595012822	1600	1600	1600	1600	0
277	20240731	155600	595012822	1600	1600	1600	1600	0
278	20240731	155500	595012822	1600	1600	1600	1600	0
279	20240731	155400	595012822	1600	1600	1600	1600	0
280	20240731	155300	595012822	1600	1600	1600	1600	0
281	20240731	155200	595012822	1600	1600	1600	1600	0
282	20240731	155100	595012822	1600	1600	1600	1600	0
283	20240731	155000	595012822	1600	1600	1600	1600	0
284	20240731	154900	595012822	1600	1600	1600	1600	0
285	20240731	154800	595012822	1600	1600	1600	1600	0
286	20240731	154700	595012822	1600	1600	1600	1600	0
287	20240731	154600	595012822	1600	1600	1600	1600	0
288	20240731	154500	595012822	1600	1600	1600	1600	0
289	20240731	154400	595012822	1600	1600	1600	1600	0
290	20240731	154300	595012822	1600	1600	1600	1600	0
291	20240731	154200	595012822	1600	1600	1600	1600	0
292	20240731	154100	595012822	1600	1600	1600	1600	0
293	20240731	154000	595012822	1600	1600	1600	1600	0
294	20240731	153900	595012822	1600	1600	1600	1600	0
295	20240731	153800	595012822	1600	1600	1600	1600	0
296	20240731	153700	595012822	1600	1600	1600	1600	0
297	20240731	153600	595012822	1600	1600	1600	1600	0
298	20240731	153500	595012822	1600	1600	1600	1600	0
299	20240731	153400	595012822	1600	1600	1600	1600	0
300	20240731	153300	595012822	1600	1600	1600	1600	0
301	20240731	153200	595012822	1600	1600	1600	1600	0
302	20240731	153100	595012822	1600	1600	1600	1600	5004
303	20240731	153000	595012822	1600	1600	1600	1600	5004
304	20240731	152900	587006422	1592	1592	1592	1592	0
305	20240731	152800	587006422	1592	1592	1592	1592	0
306	20240731	152700	587006422	1592	1592	1592	1592	0
307	20240731	152600	587006422	1592	1592	1592	1592	0
308	20240731	152500	587006422	1592	1592	1592	1592	0
309	20240731	152400	587006422	1592	1592	1592	1592	0
310	20240731	152300	587006422	1592	1592	1592	1592	0
311	20240731	152200	587006422	1592	1592	1592	1592	0
312	20240731	152100	587006422	1592	1592	1592	1592	0
313	20240731	152000	587006422	1592	1592	1592	1592	0
314	20240731	151900	587006422	1592	1591	1592	1589	1455
315	20240731	151800	584692377	1589	1589	1589	1589	5
316	20240731	151700	584684432	1589	1589	1589	1589	63
317	20240731	151600	584584325	1588	1588	1588	1588	2
318	20240731	151500	584581149	1588	1587	1588	1587	1307
319	20240731	151400	582505734	1585	1585	1585	1585	1
320	20240731	151300	582504149	1588	1584	1588	1584	2
321	20240731	151200	582500977	1584	1584	1584	1584	21
322	20240731	151100	582467713	1584	1584	1584	1584	1
323	20240731	151000	582466129	1583	1584	1584	1583	29
324	20240731	150900	582420221	1588	1583	1588	1583	906
325	20240731	150800	580982448	1588	1583	1588	1583	430
326	20240731	150700	580299623	1588	1583	1588	1583	2
327	20240731	150600	580296452	1583	1583	1584	1583	2657
328	20240731	150500	576089350	1584	1584	1584	1584	509
329	20240731	150400	575283094	1585	1582	1585	1582	190
330	20240731	150300	574981947	1585	1584	1585	1583	2041
331	20240731	150200	571747849	1585	1584	1585	1584	1051
332	20240731	150100	570082015	1584	1584	1585	1584	363
333	20240731	150000	569506993	1585	1585	1585	1585	210
334	20240731	145900	569174143	1585	1585	1585	1585	0
335	20240731	145800	569174143	1585	1585	1585	1585	1
336	20240731	145700	569172558	1588	1584	1588	1584	65
337	20240731	145600	569069342	1582	1582	1582	1582	1
338	20240731	145500	569067760	1582	1582	1582	1582	336
339	20240731	145400	568536208	1582	1582	1582	1582	1004
340	20240731	145300	566947880	1582	1582	1582	1582	1
341	20240731	145200	566946298	1582	1582	1582	1582	1
342	20240731	145100	566944716	1582	1582	1582	1582	1
343	20240731	145000	566943134	1582	1582	1582	1582	1
344	20240731	144900	566941552	1582	1587	1587	1582	51
345	20240731	144800	566860620	1587	1587	1587	1587	50
346	20240731	144700	566781270	1580	1581	1581	1580	962
347	20240731	144600	565260349	1581	1582	1582	1581	1023
348	20240731	144500	563642476	1583	1583	1583	1583	1388
349	20240731	144400	561445272	1588	1583	1588	1583	6
350	20240731	144300	561435749	1583	1583	1583	1583	1
351	20240731	144200	561434166	1583	1583	1583	1583	0
352	20240731	144100	561434166	1583	1583	1583	1583	1
353	20240731	144000	561432583	1583	1583	1583	1583	1591
354	20240731	143900	558914030	1583	1583	1583	1583	1
355	20240731	143800	558912447	1583	1583	1583	1583	1
356	20240731	143700	558910864	1583	1583	1583	1583	300
357	20240731	143600	558435964	1583	1583	1583	1583	1
358	20240731	143500	558434381	1583	1583	1583	1583	1133
359	20240731	143400	556640842	1583	1583	1584	1583	471
360	20240731	143300	555894826	1583	1583	1583	1583	1
361	20240731	143200	555893243	1583	1583	1583	1583	11
362	20240731	143100	555875830	1589	1589	1589	1589	334
363	20240731	143000	555345104	1589	1583	1589	1583	988
364	20240731	142900	553776834	1584	1584	1585	1584	506
365	20240731	142800	552975321	1584	1584	1584	1584	164
366	20240731	142700	552715545	1585	1585	1585	1585	250
367	20240731	142600	552319295	1586	1586	1586	1586	0
368	20240731	142500	552319295	1586	1586	1586	1585	435
369	20240731	142400	551629585	1586	1586	1586	1586	1
370	20240731	142300	551627999	1586	1586	1586	1586	1
371	20240731	142200	551626413	1585	1585	1585	1585	172
372	20240731	142100	551353793	1585	1585	1585	1585	1
373	20240731	142000	551352208	1585	1586	1586	1585	558
374	20240731	141900	550467237	1586	1586	1586	1586	1
375	20240731	141800	550465651	1586	1586	1586	1586	1
376	20240731	141700	550464065	1585	1585	1585	1585	1
377	20240731	141600	550462480	1585	1585	1585	1585	51
378	20240731	141500	550381645	1585	1585	1588	1585	66
379	20240731	141400	550276846	1585	1585	1585	1585	2
380	20240731	141300	550273676	1585	1585	1585	1585	432
381	20240731	141200	549588956	1585	1585	1585	1585	1
382	20240731	141100	549587371	1585	1585	1585	1585	1
383	20240731	141000	549585786	1585	1586	1587	1585	1961
384	20240731	140900	546477255	1586	1586	1586	1586	0
385	20240731	140800	546477255	1586	1586	1586	1586	151
386	20240731	140700	546237769	1586	1586	1586	1586	3
387	20240731	140600	546233011	1585	1585	1585	1585	605
388	20240731	140500	545274086	1585	1586	1586	1585	2668
389	20240731	140400	541042838	1586	1586	1586	1586	1
390	20240731	140300	541041252	1586	1586	1586	1586	470
391	20240731	140200	540295832	1586	1586	1586	1586	1
392	20240731	140100	540294246	1586	1586	1586	1586	1
393	20240731	140000	540292660	1586	1586	1586	1586	1
394	20240731	135900	540291074	1585	1585	1585	1585	1
395	20240731	135800	540289489	1588	1588	1588	1588	300
396	20240731	135700	539813089	1588	1585	1588	1585	22
397	20240731	135600	539778159	1585	1585	1585	1585	1
398	20240731	135500	539776574	1585	1585	1585	1585	4
399	20240731	135400	539770234	1588	1585	1588	1585	3
400	20240731	135300	539765473	1585	1586	1586	1585	1486
401	20240731	135200	537408882	1587	1588	1588	1587	413
402	20240731	135100	536753345	1588	1588	1588	1588	1
403	20240731	135000	536751757	1589	1586	1589	1586	704
404	20240731	134900	535635210	1586	1587	1587	1586	182
405	20240731	134800	535346553	1586	1586	1586	1586	2
406	20240731	134700	535343381	1586	1586	1586	1586	2
407	20240731	134600	535340209	1586	1586	1586	1586	0
408	20240731	134500	535340209	1586	1586	1586	1586	563
409	20240731	134400	534447291	1589	1589	1589	1586	633
410	20240731	134300	533441867	1589	1589	1589	1589	73
411	20240731	134200	533325870	1589	1589	1589	1589	381
412	20240731	134100	532720461	1591	1591	1591	1591	10
413	20240731	134000	532704551	1589	1590	1590	1589	74
414	20240731	133900	532586959	1589	1589	1589	1589	1
415	20240731	133800	532585370	1589	1589	1589	1589	1
416	20240731	133700	532583781	1589	1589	1589	1589	1
417	20240731	133600	532582192	1589	1589	1589	1589	5
418	20240731	133500	532574247	1589	1590	1590	1589	19
419	20240731	133400	532544038	1587	1587	1587	1587	1
420	20240731	133300	532542451	1587	1587	1587	1587	1
421	20240731	133200	532540864	1591	1587	1591	1587	30
422	20240731	133100	532493139	1586	1586	1586	1586	1
423	20240731	133000	532491553	1585	1585	1585	1585	0
424	20240731	132900	532491553	1585	1585	1585	1585	1
425	20240731	132800	532489968	1585	1585	1585	1585	21
426	20240731	132700	532456683	1590	1585	1590	1585	13
427	20240731	132600	532436018	1585	1585	1585	1585	1
428	20240731	132500	532434433	1585	1585	1585	1585	1
429	20240731	132400	532432848	1585	1585	1585	1585	25
430	20240731	132300	532393223	1585	1585	1585	1585	496
431	20240731	132200	531607063	1585	1585	1585	1585	1
432	20240731	132100	531605478	1585	1585	1585	1585	1
433	20240731	132000	531603893	1591	1585	1591	1585	31
434	20240731	131900	531554578	1585	1585	1585	1585	0
435	20240731	131800	531554578	1585	1585	1585	1585	101
436	20240731	131700	531394493	1584	1584	1584	1584	288
437	20240731	131600	530938301	1584	1579	1584	1579	185
438	20240731	131500	530645266	1579	1582	1582	1579	51
439	20240731	131400	530564675	1590	1582	1590	1582	61
440	20240731	131300	530467693	1583	1583	1583	1583	18
441	20240731	131200	530439199	1584	1584	1584	1584	599
442	20240731	131100	529490383	1584	1584	1584	1584	1
443	20240731	131000	529488799	1584	1584	1584	1584	1
444	20240731	130900	529487215	1584	1584	1584	1584	1
445	20240731	130800	529485631	1583	1583	1583	1583	1
446	20240731	130700	529484048	1584	1587	1596	1584	337
447	20240731	130600	528947697	1577	1577	1577	1577	101
448	20240731	130500	528788420	1577	1577	1577	1577	1
449	20240731	130400	528786843	1577	1577	1577	1577	15
450	20240731	130300	528763188	1578	1577	1578	1577	181
451	20240731	130200	528477571	1578	1579	1579	1578	2210
452	20240731	130100	524989904	1579	1579	1579	1579	2
453	20240731	130000	524986746	1579	1579	1579	1579	1
454	20240731	125900	524985167	1579	1579	1579	1579	1
455	20240731	125800	524983588	1579	1579	1579	1579	1
456	20240731	125700	524982009	1578	1578	1578	1578	1
457	20240731	125600	524980431	1578	1578	1578	1578	0
458	20240731	125500	524980431	1578	1578	1579	1578	1004
459	20240731	125400	523395117	1579	1579	1579	1579	388
460	20240731	125300	522782465	1579	1580	1581	1579	1001
461	20240731	125200	521201444	1580	1580	1580	1580	1
462	20240731	125100	521199864	1580	1580	1580	1580	0
463	20240731	125000	521199864	1580	1580	1580	1580	1334
464	20240731	124900	519092144	1581	1581	1581	1581	942
465	20240731	124800	517602842	1581	1581	1581	1581	101
466	20240731	124700	517443161	1581	1581	1581	1581	2
467	20240731	124600	517439999	1581	1581	1581	1581	1
468	20240731	124500	517438418	1581	1581	1581	1581	86
469	20240731	124400	517302452	1580	1580	1580	1580	1
470	20240731	124300	517300872	1580	1580	1580	1580	1
471	20240731	124200	517299292	1580	1580	1580	1580	108
472	20240731	124100	517128652	1580	1580	1580	1580	2
473	20240731	124000	517125492	1580	1580	1580	1580	1
474	20240731	123900	517123912	1580	1580	1580	1580	0
475	20240731	123800	517123912	1580	1580	1580	1580	1
476	20240731	123700	517122332	1580	1580	1580	1580	1
477	20240731	123600	517120752	1580	1580	1580	1580	1
478	20240731	123500	517119172	1580	1580	1580	1580	1
479	20240731	123400	517117592	1580	1580	1580	1580	0
480	20240731	123300	517117592	1580	1580	1580	1580	1
481	20240731	123200	517116012	1580	1580	1580	1580	8
482	20240731	123100	517103372	1580	1580	1580	1580	1
483	20240731	123000	517101792	1580	1580	1580	1580	1
484	20240731	122900	517100212	1581	1581	1581	1581	882
485	20240731	122800	515705770	1581	1581	1581	1581	200
486	20240731	122700	515389570	1581	1581	1581	1581	1
487	20240731	122600	515387989	1581	1581	1581	1581	1
488	20240731	122500	515386408	1580	1580	1580	1580	1
489	20240731	122400	515384828	1580	1580	1580	1580	110
490	20240731	122300	515211028	1581	1583	1583	1581	3329
491	20240731	122200	509946032	1584	1586	1586	1584	2169
492	20240731	122100	506508001	1586	1586	1586	1586	210
493	20240731	122000	506174941	1586	1586	1586	1586	1
494	20240731	121900	506173355	1586	1586	1586	1586	1
495	20240731	121800	506171769	1586	1586	1586	1586	1
496	20240731	121700	506170183	1586	1586	1586	1586	404
497	20240731	121600	505529439	1586	1586	1586	1586	1
498	20240731	121500	505527853	1586	1585	1586	1585	12
499	20240731	121400	505508823	1585	1585	1585	1585	707
500	20240731	121300	504388228	1585	1585	1585	1585	1
501	20240731	121200	504386643	1585	1585	1585	1585	137
502	20240731	121100	504169498	1585	1585	1585	1585	0
503	20240731	121000	504169498	1585	1585	1585	1585	101
504	20240731	120900	504009413	1585	1585	1585	1585	1
505	20240731	120800	504007828	1585	1585	1585	1585	102
506	20240731	120700	503846158	1585	1585	1585	1585	1
507	20240731	120600	503844573	1585	1585	1585	1585	0
508	20240731	120500	503844573	1585	1585	1585	1585	1
509	20240731	120400	503842988	1585	1585	1585	1585	1
510	20240731	120300	503841403	1593	1584	1593	1584	101
511	20240731	120200	503680519	1585	1585	1585	1585	1098
512	20240731	120100	501940189	1585	1585	1585	1585	1
513	20240731	120000	501938604	1586	1586	1586	1586	0
514	20240731	115900	501938604	1586	1586	1586	1586	1
515	20240731	115800	501937018	1586	1585	1586	1585	2
516	20240731	115700	501933847	1586	1586	1586	1586	432
517	20240731	115600	501248695	1584	1592	1592	1584	7713
518	20240731	115500	489000871	1592	1592	1592	1592	0
519	20240731	115400	489000871	1592	1592	1592	1592	1
520	20240731	115300	488999279	1592	1595	1595	1592	31
521	20240731	115200	488949837	1595	1592	1595	1592	74
522	20240731	115100	488831810	1591	1591	1591	1591	1
523	20240731	115000	488830219	1591	1585	1591	1585	951
524	20240731	114900	487317784	1585	1585	1585	1585	0
525	20240731	114800	487317784	1585	1585	1585	1585	1
526	20240731	114700	487316199	1586	1585	1586	1585	51
527	20240731	114600	487235314	1584	1584	1584	1584	1
528	20240731	114500	487233730	1585	1584	1585	1584	766
529	20240731	114400	486019621	1585	1585	1585	1585	253
530	20240731	114300	485618616	1584	1584	1584	1584	1
531	20240731	114200	485617032	1584	1584	1584	1584	2
532	20240731	114100	485613864	1584	1584	1584	1584	1
533	20240731	114000	485612280	1584	1584	1584	1584	1
534	20240731	113900	485610696	1584	1584	1584	1584	1
535	20240731	113800	485609112	1583	1583	1583	1583	0
536	20240731	113700	485609112	1583	1583	1583	1583	1
537	20240731	113600	485607529	1591	1584	1591	1583	1097
538	20240731	113500	483870321	1584	1584	1584	1584	1
539	20240731	113400	483868737	1584	1584	1584	1584	1
540	20240731	113300	483867153	1584	1584	1584	1584	1
541	20240731	113200	483865569	1584	1584	1584	1584	0
542	20240731	113100	483865569	1584	1584	1584	1584	1
543	20240731	113000	483863985	1584	1584	1584	1584	1
544	20240731	112900	483862401	1584	1583	1584	1583	102
545	20240731	112800	483700934	1583	1583	1583	1583	2
546	20240731	112700	483697768	1583	1583	1583	1583	111
547	20240731	112600	483522055	1591	1583	1591	1583	2
548	20240731	112500	483518881	1582	1582	1582	1582	1
549	20240731	112400	483517299	1582	1582	1582	1582	1
550	20240731	112300	483515717	1582	1582	1582	1582	1
551	20240731	112200	483514135	1591	1580	1591	1580	78
552	20240731	112100	483390076	1580	1580	1580	1580	123
553	20240731	112000	483195736	1580	1580	1580	1580	500
554	20240731	111900	482405736	1581	1581	1581	1581	438
555	20240731	111800	481713258	1581	1581	1581	1581	1
556	20240731	111700	481711677	1581	1581	1581	1581	78
557	20240731	111600	481588359	1581	1582	1582	1581	860
558	20240731	111500	480228292	1583	1583	1583	1583	301
559	20240731	111400	479751809	1583	1583	1583	1583	1
560	20240731	111300	479750226	1582	1582	1582	1582	1
561	20240731	111200	479748644	1582	1582	1582	1582	95
562	20240731	111100	479598354	1582	1582	1582	1582	1
563	20240731	111000	479596772	1592	1591	1592	1591	145
564	20240731	110900	479366076	1592	1579	1592	1579	2
565	20240731	110800	479362905	1579	1579	1579	1579	1
566	20240731	110700	479361326	1580	1580	1580	1580	1
567	20240731	110600	479359746	1579	1579	1580	1579	6811
568	20240731	110500	468605167	1579	1579	1580	1579	11
569	20240731	110400	468587789	1579	1579	1579	1579	0
570	20240731	110300	468587789	1579	1579	1579	1579	2
571	20240731	110200	468584631	1578	1578	1578	1578	51
572	20240731	110100	468504153	1578	1578	1578	1578	2001
573	20240731	110000	465346575	1578	1578	1578	1578	1
574	20240731	105900	465344997	1578	1578	1578	1578	145
575	20240731	105800	465116187	1578	1578	1578	1578	1
576	20240731	105700	465114609	1578	1578	1578	1578	829
577	20240731	105600	463806447	1578	1578	1578	1578	432
578	20240731	105500	463124751	1578	1578	1578	1578	1
579	20240731	105400	463123173	1588	1578	1588	1578	2
580	20240731	105300	463120007	1578	1578	1578	1578	0
581	20240731	105200	463120007	1578	1578	1578	1578	1
582	20240731	105100	463118429	1578	1578	1578	1578	1
583	20240731	105000	463116851	1578	1578	1578	1578	907
584	20240731	104900	461685605	1578	1578	1578	1578	1
585	20240731	104800	461684027	1578	1578	1578	1578	661
586	20240731	104700	460640969	1577	1577	1577	1577	305
587	20240731	104600	460159984	1577	1577	1577	1577	51
588	20240731	104500	460079557	1577	1577	1577	1577	806
589	20240731	104400	458808495	1578	1577	1578	1577	4
590	20240731	104300	458802184	1577	1577	1577	1577	2
591	20240731	104200	458799030	1577	1577	1577	1577	0
592	20240731	104100	458799030	1577	1577	1577	1577	1
593	20240731	104000	458797453	1586	1577	1586	1577	2
594	20240731	103900	458794290	1577	1578	1578	1577	3483
595	20240731	103800	453298188	1578	1578	1578	1578	1
596	20240731	103700	453296610	1578	1578	1578	1578	1
597	20240731	103600	453295032	1578	1578	1578	1578	0
598	20240731	103500	453295032	1578	1578	1578	1578	1
599	20240731	103400	453293454	1578	1578	1578	1578	2
600	20240731	103300	453290298	1590	1578	1590	1578	17
601	20240731	103200	453263415	1578	1577	1578	1577	11
602	20240731	103100	453246058	1577	1577	1577	1577	0
603	20240731	103000	453246058	1577	1577	1577	1577	1
604	20240731	102900	453244481	1577	1577	1577	1577	51
605	20240731	102800	453164054	1578	1581	1581	1578	5625
606	20240731	102700	444276661	1580	1581	1581	1580	887
607	20240731	102600	442875136	1580	1581	1581	1580	892
608	20240731	102500	441465139	1581	1581	1581	1581	63
609	20240731	102400	441365536	1581	1581	1581	1581	401
610	20240731	102300	440731555	1581	1581	1581	1581	607
611	20240731	102200	439771888	1582	1584	1584	1582	431
612	20240731	102100	439089647	1584	1584	1584	1584	4
613	20240731	102000	439083311	1585	1586	1586	1585	125
614	20240731	101900	438885129	1585	1585	1585	1585	51
615	20240731	101800	438804294	1585	1585	1585	1585	1
616	20240731	101700	438802709	1585	1585	1588	1585	141
617	20240731	101600	438578844	1585	1586	1586	1585	301
618	20240731	101500	438101459	1585	1585	1586	1585	16
619	20240731	101400	438076098	1584	1585	1585	1584	36
620	20240731	101300	438019071	1585	1584	1585	1584	15
621	20240731	101200	437995304	1585	1585	1585	1585	994
622	20240731	101100	436419814	1585	1585	1585	1585	2002
623	20240731	101000	433246644	1585	1583	1588	1583	2055
624	20240731	100900	429991133	1588	1589	1589	1587	985
625	20240731	100800	428426927	1588	1588	1589	1588	136
626	20240731	100700	428210957	1588	1597	1597	1588	24
627	20240731	100600	428172818	1598	1588	1598	1588	107
628	20240731	100500	428001879	1588	1587	1588	1582	1651
629	20240731	100400	425386447	1588	1588	1590	1588	1507
630	20240731	100300	422993265	1588	1589	1589	1588	1607
631	20240731	100200	420439842	1588	1582	1588	1582	161
632	20240731	100100	420184180	1589	1582	1589	1582	21
633	20240731	100000	420150818	1583	1584	1588	1583	378
634	20240731	095900	419551747	1584	1584	1584	1584	1
635	20240731	095800	419550163	1583	1584	1584	1583	382
636	20240731	095700	418945303	1584	1584	1584	1584	766
637	20240731	095600	417731959	1584	1585	1585	1584	494
638	20240731	095500	416949284	1585	1585	1585	1585	1
639	20240731	095400	416947699	1586	1587	1588	1586	678
640	20240731	095300	415871594	1588	1584	1588	1584	137
641	20240731	095200	415654342	1585	1584	1585	1582	453
642	20240731	095100	414937017	1585	1585	1585	1583	319
643	20240731	095000	414431540	1588	1581	1588	1581	2
644	20240731	094900	414428371	1589	1580	1589	1575	1259
645	20240731	094800	412438247	1583	1580	1583	1580	313
646	20240731	094700	411943586	1582	1580	1582	1580	2
647	20240731	094600	411940424	1580	1573	1580	1573	983
648	20240731	094500	410392054	1568	1567	1573	1567	2082
649	20240731	094400	407127894	1573	1567	1573	1566	1980
650	20240731	094300	404023219	1567	1568	1568	1567	904
651	20240731	094200	402606392	1568	1568	1568	1568	221
652	20240731	094100	402259864	1568	1569	1569	1568	2193
653	20240731	094000	398819954	1572	1568	1572	1568	101
654	20240731	093900	398661186	1574	1570	1575	1567	1202
655	20240731	093800	396774117	1570	1572	1572	1570	1799
656	20240731	093700	393948998	1571	1571	1572	1571	1038
657	20240731	093600	392318073	1571	1577	1577	1570	5627
658	20240731	093500	383468956	1577	1578	1585	1577	3315
659	20240731	093400	378238002	1578	1582	1585	1577	1854
660	20240731	093300	375310503	1581	1582	1585	1579	2874
661	20240731	093200	370768547	1582	1578	1583	1578	592
662	20240731	093100	369832709	1578	1582	1582	1578	1670
663	20240731	093000	367193566	1581	1588	1588	1580	1588
664	20240731	092900	364684307	1588	1591	1594	1580	16787
665	20240731	092800	338041668	1594	1597	1597	1591	3067
666	20240731	092700	333147652	1597	1603	1606	1597	10357
667	20240731	092600	316588430	1606	1606	1606	1601	323
668	20240731	092500	316071052	1606	1608	1608	1600	2504
669	20240731	092400	312063375	1608	1596	1611	1596	745
670	20240731	092300	310866660	1595	1619	1619	1595	5651
671	20240731	092200	301818658	1617	1627	1627	1600	6942
672	20240731	092100	290646877	1627	1626	1630	1620	4774
673	20240731	092000	282892707	1626	1638	1644	1625	3485
674	20240731	091900	277211480	1638	1652	1655	1631	8715
675	20240731	091800	262869661	1652	1650	1665	1644	28516
676	20240731	091700	215625685	1651	1620	1651	1620	18171
677	20240731	091600	185723121	1626	1612	1626	1612	2926
678	20240731	091500	180992760	1615	1605	1615	1605	3488
679	20240731	091400	175372555	1608	1599	1617	1599	4930
680	20240731	091300	167415293	1615	1605	1616	1599	6452
681	20240731	091200	157042790	1606	1604	1606	1599	1738
682	20240731	091100	154255012	1604	1590	1604	1590	4590
683	20240731	091000	146904393	1590	1588	1596	1588	1175
684	20240731	090900	145036655	1594	1588	1594	1587	5751
685	20240731	090800	135905822	1588	1590	1598	1588	715
686	20240731	090700	134767918	1590	1597	1597	1590	345
687	20240731	090600	134217961	1586	1588	1596	1586	11588
688	20240731	090500	115835734	1588	1598	1598	1588	11780
689	20240731	090400	97069831	1597	1598	1604	1597	6285
690	20240731	090300	87025708	1598	1617	1617	1598	12771
691	20240731	090200	66545385	1618	1618	1620	1611	7132
692	20240731	090100	55006778	1617	1598	1630	1598	9102
693	20240731	090000	40315768	1598	1608	1610	1598	24698