KissMeData/099190/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200400	1581081880	18630	18630	18630	18630	2028
3	20240731	200300	1581081880	18630	18630	18630	18630	0
4	20240731	200200	1581081880	18630	18630	18630	18630	0
5	20240731	200100	1581081880	18630	18630	18630	18630	0
6	20240731	200000	1581081880	18630	18630	18630	18630	0
7	20240731	195900	1581081880	18630	18630	18630	18630	0
8	20240731	195800	1581081880	18630	18630	18630	18630	0
9	20240731	195700	1581081880	18630	18630	18630	18630	0
10	20240731	195600	1581081880	18630	18630	18630	18630	0
11	20240731	195500	1581081880	18630	18630	18630	18630	0
12	20240731	195400	1581081880	18630	18630	18630	18630	0
13	20240731	195300	1581081880	18630	18630	18630	18630	0
14	20240731	195200	1581081880	18630	18630	18630	18630	0
15	20240731	195100	1581081880	18630	18630	18630	18630	0
16	20240731	195000	1581081880	18630	18630	18630	18630	0
17	20240731	194900	1581081880	18630	18630	18630	18630	0
18	20240731	194800	1581081880	18630	18630	18630	18630	0
19	20240731	194700	1581081880	18630	18630	18630	18630	0
20	20240731	194600	1581081880	18630	18630	18630	18630	0
21	20240731	194500	1581081880	18630	18630	18630	18630	0
22	20240731	194400	1581081880	18630	18630	18630	18630	0
23	20240731	194300	1581081880	18630	18630	18630	18630	0
24	20240731	194200	1581081880	18630	18630	18630	18630	0
25	20240731	194100	1581081880	18630	18630	18630	18630	0
26	20240731	194000	1581081880	18630	18630	18630	18630	0
27	20240731	193900	1581081880	18630	18630	18630	18630	0
28	20240731	193800	1581081880	18630	18630	18630	18630	0
29	20240731	193700	1581081880	18630	18630	18630	18630	0
30	20240731	193600	1581081880	18630	18630	18630	18630	0
31	20240731	193500	1581081880	18630	18630	18630	18630	0
32	20240731	193400	1581081880	18630	18630	18630	18630	2028
33	20240731	193300	1581081880	18630	18630	18630	18630	0
34	20240731	193200	1581081880	18630	18630	18630	18630	0
35	20240731	193100	1581081880	18630	18630	18630	18630	0
36	20240731	193000	1581081880	18630	18630	18630	18630	0
37	20240731	192900	1581081880	18630	18630	18630	18630	0
38	20240731	192800	1581081880	18630	18630	18630	18630	0
39	20240731	192700	1581081880	18630	18630	18630	18630	0
40	20240731	192600	1581081880	18630	18630	18630	18630	0
41	20240731	192500	1581081880	18630	18630	18630	18630	0
42	20240731	192400	1581081880	18630	18630	18630	18630	0
43	20240731	192300	1581081880	18630	18630	18630	18630	0
44	20240731	192200	1581081880	18630	18630	18630	18630	0
45	20240731	192100	1581081880	18630	18630	18630	18630	0
46	20240731	192000	1581081880	18630	18630	18630	18630	0
47	20240731	191900	1581081880	18630	18630	18630	18630	0
48	20240731	191800	1581081880	18630	18630	18630	18630	0
49	20240731	191700	1581081880	18630	18630	18630	18630	0
50	20240731	191600	1581081880	18630	18630	18630	18630	0
51	20240731	191500	1581081880	18630	18630	18630	18630	0
52	20240731	191400	1581081880	18630	18630	18630	18630	0
53	20240731	191300	1581081880	18630	18630	18630	18630	0
54	20240731	191200	1581081880	18630	18630	18630	18630	0
55	20240731	191100	1581081880	18630	18630	18630	18630	0
56	20240731	191000	1581081880	18630	18630	18630	18630	0
57	20240731	190900	1581081880	18630	18630	18630	18630	0
58	20240731	190800	1581081880	18630	18630	18630	18630	0
59	20240731	190700	1581081880	18630	18630	18630	18630	0
60	20240731	190600	1581081880	18630	18630	18630	18630	0
61	20240731	190500	1581081880	18630	18630	18630	18630	0
62	20240731	190400	1581081880	18630	18630	18630	18630	2028
63	20240731	190300	1581081880	18630	18630	18630	18630	0
64	20240731	190200	1581081880	18630	18630	18630	18630	0
65	20240731	190100	1581081880	18630	18630	18630	18630	0
66	20240731	190000	1581081880	18630	18630	18630	18630	0
67	20240731	185900	1581081880	18630	18630	18630	18630	0
68	20240731	185800	1581081880	18630	18630	18630	18630	0
69	20240731	185700	1581081880	18630	18630	18630	18630	0
70	20240731	185600	1581081880	18630	18630	18630	18630	0
71	20240731	185500	1581081880	18630	18630	18630	18630	0
72	20240731	185400	1581081880	18630	18630	18630	18630	0
73	20240731	185300	1581081880	18630	18630	18630	18630	0
74	20240731	185200	1581081880	18630	18630	18630	18630	0
75	20240731	185100	1581081880	18630	18630	18630	18630	0
76	20240731	185000	1581081880	18630	18630	18630	18630	0
77	20240731	184900	1581081880	18630	18630	18630	18630	0
78	20240731	184800	1581081880	18630	18630	18630	18630	0
79	20240731	184700	1581081880	18630	18630	18630	18630	0
80	20240731	184600	1581081880	18630	18630	18630	18630	0
81	20240731	184500	1581081880	18630	18630	18630	18630	0
82	20240731	184400	1581081880	18630	18630	18630	18630	0
83	20240731	184300	1581081880	18630	18630	18630	18630	0
84	20240731	184200	1581081880	18630	18630	18630	18630	0
85	20240731	184100	1581081880	18630	18630	18630	18630	0
86	20240731	184000	1581081880	18630	18630	18630	18630	0
87	20240731	183900	1581081880	18630	18630	18630	18630	0
88	20240731	183800	1581081880	18630	18630	18630	18630	0
89	20240731	183700	1581081880	18630	18630	18630	18630	0
90	20240731	183600	1581081880	18630	18630	18630	18630	0
91	20240731	183500	1581081880	18630	18630	18630	18630	0
92	20240731	183400	1581081880	18630	18630	18630	18630	2028
93	20240731	183300	1581081880	18630	18630	18630	18630	0
94	20240731	183200	1581081880	18630	18630	18630	18630	0
95	20240731	183100	1581081880	18630	18630	18630	18630	0
96	20240731	183000	1581081880	18630	18630	18630	18630	0
97	20240731	182900	1581081880	18630	18630	18630	18630	0
98	20240731	182800	1581081880	18630	18630	18630	18630	0
99	20240731	182700	1581081880	18630	18630	18630	18630	0
100	20240731	182600	1581081880	18630	18630	18630	18630	0
101	20240731	182500	1581081880	18630	18630	18630	18630	0
102	20240731	182400	1581081880	18630	18630	18630	18630	0
103	20240731	182300	1581081880	18630	18630	18630	18630	0
104	20240731	182200	1581081880	18630	18630	18630	18630	0
105	20240731	182100	1581081880	18630	18630	18630	18630	0
106	20240731	182000	1581081880	18630	18630	18630	18630	0
107	20240731	181900	1581081880	18630	18630	18630	18630	0
108	20240731	181800	1581081880	18630	18630	18630	18630	0
109	20240731	181700	1581081880	18630	18630	18630	18630	0
110	20240731	181600	1581081880	18630	18630	18630	18630	0
111	20240731	181500	1581081880	18630	18630	18630	18630	0
112	20240731	181400	1581081880	18630	18630	18630	18630	0
113	20240731	181300	1581081880	18630	18630	18630	18630	0
114	20240731	181200	1581081880	18630	18630	18630	18630	0
115	20240731	181100	1581081880	18630	18630	18630	18630	0
116	20240731	181000	1581081880	18630	18630	18630	18630	0
117	20240731	180900	1581081880	18630	18630	18630	18630	0
118	20240731	180800	1581081880	18630	18630	18630	18630	0
119	20240731	180700	1581081880	18630	18630	18630	18630	0
120	20240731	180600	1581081880	18630	18630	18630	18630	0
121	20240731	180500	1581081880	18630	18630	18630	18630	0
122	20240731	180400	1581081880	18630	18630	18630	18630	2028
123	20240731	180300	1581081880	18630	18630	18630	18630	0
124	20240731	180200	1581081880	18630	18630	18630	18630	0
125	20240731	180100	1581081880	18630	18630	18630	18630	0
126	20240731	180000	1581081880	18630	18630	18630	18630	0
127	20240731	175900	1581081880	18630	18630	18630	18630	0
128	20240731	175800	1581081880	18630	18630	18630	18630	0
129	20240731	175700	1581081880	18630	18630	18630	18630	0
130	20240731	175600	1581081880	18630	18630	18630	18630	0
131	20240731	175500	1581081880	18630	18630	18630	18630	0
132	20240731	175400	1581081880	18630	18630	18630	18630	0
133	20240731	175300	1581081880	18630	18630	18630	18630	0
134	20240731	175200	1581081880	18630	18630	18630	18630	0
135	20240731	175100	1581081880	18630	18630	18630	18630	0
136	20240731	175000	1581081880	18630	18630	18630	18630	0
137	20240731	174900	1581081880	18630	18630	18630	18630	0
138	20240731	174800	1581081880	18630	18630	18630	18630	0
139	20240731	174700	1581081880	18630	18630	18630	18630	0
140	20240731	174600	1581081880	18630	18630	18630	18630	0
141	20240731	174500	1581081880	18630	18630	18630	18630	0
142	20240731	174400	1581081880	18630	18630	18630	18630	0
143	20240731	174300	1581081880	18630	18630	18630	18630	0
144	20240731	174200	1581081880	18630	18630	18630	18630	0
145	20240731	174100	1581081880	18630	18630	18630	18630	0
146	20240731	174000	1581081880	18630	18630	18630	18630	0
147	20240731	173900	1581081880	18630	18630	18630	18630	0
148	20240731	173800	1581081880	18630	18630	18630	18630	0
149	20240731	173700	1581081880	18630	18630	18630	18630	0
150	20240731	173600	1581081880	18630	18630	18630	18630	0
151	20240731	173500	1581081880	18630	18630	18630	18630	0
152	20240731	173400	1581081880	18630	18630	18630	18630	2028
153	20240731	173300	1581081880	18630	18630	18630	18630	0
154	20240731	173200	1581081880	18630	18630	18630	18630	0
155	20240731	173100	1581081880	18630	18630	18630	18630	0
156	20240731	173000	1581081880	18630	18630	18630	18630	0
157	20240731	172900	1581081880	18630	18630	18630	18630	0
158	20240731	172800	1581081880	18630	18630	18630	18630	0
159	20240731	172700	1581081880	18630	18630	18630	18630	0
160	20240731	172600	1581081880	18630	18630	18630	18630	0
161	20240731	172500	1581081880	18630	18630	18630	18630	0
162	20240731	172400	1581081880	18630	18630	18630	18630	0
163	20240731	172300	1581081880	18630	18630	18630	18630	0
164	20240731	172200	1581081880	18630	18630	18630	18630	0
165	20240731	172100	1581081880	18630	18630	18630	18630	0
166	20240731	172000	1581081880	18630	18630	18630	18630	0
167	20240731	171900	1581081880	18630	18630	18630	18630	0
168	20240731	171800	1581081880	18630	18630	18630	18630	0
169	20240731	171700	1581081880	18630	18630	18630	18630	0
170	20240731	171600	1581081880	18630	18630	18630	18630	0
171	20240731	171500	1581081880	18630	18630	18630	18630	0
172	20240731	171400	1581081880	18630	18630	18630	18630	0
173	20240731	171300	1581081880	18630	18630	18630	18630	0
174	20240731	171200	1581081880	18630	18630	18630	18630	0
175	20240731	171100	1581081880	18630	18630	18630	18630	0
176	20240731	171000	1581081880	18630	18630	18630	18630	0
177	20240731	170900	1581081880	18630	18630	18630	18630	0
178	20240731	170800	1581081880	18630	18630	18630	18630	0
179	20240731	170700	1581081880	18630	18630	18630	18630	0
180	20240731	170600	1581081880	18630	18630	18630	18630	0
181	20240731	170500	1581081880	18630	18630	18630	18630	0
182	20240731	170400	1581081880	18630	18630	18630	18630	2028
183	20240731	170300	1581081880	18630	18630	18630	18630	0
184	20240731	170200	1581081880	18630	18630	18630	18630	0
185	20240731	170100	1581081880	18630	18630	18630	18630	0
186	20240731	170000	1581081880	18630	18630	18630	18630	0
187	20240731	165900	1581081880	18630	18630	18630	18630	0
188	20240731	165800	1581081880	18630	18630	18630	18630	0
189	20240731	165700	1581081880	18630	18630	18630	18630	0
190	20240731	165600	1581081880	18630	18630	18630	18630	0
191	20240731	165500	1581081880	18630	18630	18630	18630	0
192	20240731	165400	1581081880	18630	18630	18630	18630	0
193	20240731	165300	1581081880	18630	18630	18630	18630	0
194	20240731	165200	1581081880	18630	18630	18630	18630	0
195	20240731	165100	1581081880	18630	18630	18630	18630	0
196	20240731	165000	1581081880	18630	18630	18630	18630	0
197	20240731	164900	1581081880	18630	18630	18630	18630	0
198	20240731	164800	1581081880	18630	18630	18630	18630	0
199	20240731	164700	1581081880	18630	18630	18630	18630	0
200	20240731	164600	1581081880	18630	18630	18630	18630	0
201	20240731	164500	1581081880	18630	18630	18630	18630	0
202	20240731	164400	1581081880	18630	18630	18630	18630	0
203	20240731	164300	1581081880	18630	18630	18630	18630	0
204	20240731	164200	1581081880	18630	18630	18630	18630	0
205	20240731	164100	1581081880	18630	18630	18630	18630	0
206	20240731	164000	1581081880	18630	18630	18630	18630	0
207	20240731	163900	1581081880	18630	18630	18630	18630	0
208	20240731	163800	1581081880	18630	18630	18630	18630	0
209	20240731	163700	1581081880	18630	18630	18630	18630	0
210	20240731	163600	1581081880	18630	18630	18630	18630	0
211	20240731	163500	1581081880	18630	18630	18630	18630	0
212	20240731	163400	1581081880	18630	18630	18630	18630	2028
213	20240731	163300	1581081880	18630	18630	18630	18630	0
214	20240731	163200	1581081880	18630	18630	18630	18630	0
215	20240731	163100	1581081880	18630	18630	18630	18630	0
216	20240731	163000	1581081880	18630	18630	18630	18630	0
217	20240731	162900	1581081880	18630	18630	18630	18630	0
218	20240731	162800	1581081880	18630	18630	18630	18630	0
219	20240731	162700	1581081880	18630	18630	18630	18630	0
220	20240731	162600	1581081880	18630	18630	18630	18630	0
221	20240731	162500	1581081880	18630	18630	18630	18630	0
222	20240731	162400	1581081880	18630	18630	18630	18630	0
223	20240731	162300	1581081880	18630	18630	18630	18630	0
224	20240731	162200	1581081880	18630	18630	18630	18630	0
225	20240731	162100	1581081880	18630	18630	18630	18630	0
226	20240731	162000	1581081880	18630	18630	18630	18630	0
227	20240731	161900	1581081880	18630	18630	18630	18630	0
228	20240731	161800	1581081880	18630	18630	18630	18630	0
229	20240731	161700	1581081880	18630	18630	18630	18630	0
230	20240731	161600	1581081880	18630	18630	18630	18630	0
231	20240731	161500	1581081880	18630	18630	18630	18630	0
232	20240731	161400	1581081880	18630	18630	18630	18630	0
233	20240731	161300	1581081880	18630	18630	18630	18630	0
234	20240731	161200	1581081880	18630	18630	18630	18630	0
235	20240731	161100	1581081880	18630	18630	18630	18630	0
236	20240731	161000	1581081880	18630	18630	18630	18630	0
237	20240731	160900	1581081880	18630	18630	18630	18630	0
238	20240731	160800	1581081880	18630	18630	18630	18630	0
239	20240731	160700	1581081880	18630	18630	18630	18630	0
240	20240731	160600	1581081880	18630	18630	18630	18630	0
241	20240731	160500	1581081880	18630	18630	18630	18630	0
242	20240731	160400	1581081880	18630	18630	18630	18630	2028
243	20240731	160300	1581081880	18630	18630	18630	18630	0
244	20240731	160200	1581081880	18630	18630	18630	18630	0
245	20240731	160100	1581081880	18630	18630	18630	18630	0
246	20240731	160000	1581081880	18630	18630	18630	18630	0
247	20240731	155900	1581081880	18630	18630	18630	18630	0
248	20240731	155800	1581081880	18630	18630	18630	18630	0
249	20240731	155700	1581081880	18630	18630	18630	18630	0
250	20240731	155600	1581081880	18630	18630	18630	18630	0
251	20240731	155500	1581081880	18630	18630	18630	18630	0
252	20240731	155400	1581081880	18630	18630	18630	18630	0
253	20240731	155300	1581081880	18630	18630	18630	18630	0
254	20240731	155200	1581081880	18630	18630	18630	18630	0
255	20240731	155100	1581081880	18630	18630	18630	18630	0
256	20240731	155000	1581081880	18630	18630	18630	18630	0
257	20240731	154900	1581081880	18630	18630	18630	18630	0
258	20240731	154800	1581081880	18630	18630	18630	18630	0
259	20240731	154700	1581081880	18630	18630	18630	18630	0
260	20240731	154600	1581081880	18630	18630	18630	18630	0
261	20240731	154500	1581081880	18630	18630	18630	18630	0
262	20240731	154400	1581081880	18630	18630	18630	18630	0
263	20240731	154300	1581081880	18630	18630	18630	18630	0
264	20240731	154200	1581081880	18630	18630	18630	18630	0
265	20240731	154100	1581081880	18630	18630	18630	18630	0
266	20240731	154000	1581081880	18630	18630	18630	18630	0
267	20240731	153900	1581081880	18630	18630	18630	18630	0
268	20240731	153800	1581081880	18630	18630	18630	18630	0
269	20240731	153700	1581081880	18630	18630	18630	18630	0
270	20240731	153600	1581081880	18630	18630	18630	18630	0
271	20240731	153500	1581081880	18630	18630	18630	18630	0
272	20240731	153400	1581081880	18630	18630	18630	18630	2028
273	20240731	153300	1581081880	18630	18630	18630	18630	0
274	20240731	153200	1581081880	18630	18630	18630	18630	0
275	20240731	153100	1581081880	18630	18630	18630	18630	0
276	20240731	153000	1581081880	18630	18630	18630	18630	2028
277	20240731	152900	1543300240	18630	18630	18630	18630	0
278	20240731	152800	1543300240	18630	18630	18630	18630	0
279	20240731	152700	1543300240	18630	18630	18630	18630	0
280	20240731	152600	1543300240	18630	18630	18630	18630	0
281	20240731	152500	1543300240	18630	18630	18630	18630	0
282	20240731	152400	1543300240	18630	18630	18630	18630	0
283	20240731	152300	1543300240	18630	18630	18630	18630	0
284	20240731	152200	1543300240	18630	18630	18630	18630	0
285	20240731	152100	1543300240	18630	18630	18630	18630	0
286	20240731	152000	1543300240	18630	18630	18630	18630	0
287	20240731	151900	1543300240	18630	18620	18640	18600	651
288	20240731	151800	1531186300	18630	18620	18630	18620	120
289	20240731	151700	1528950760	18620	18620	18660	18620	551
290	20240731	151600	1518681570	18620	18620	18620	18620	89
291	20240731	151500	1517024390	18620	18610	18620	18610	126
292	20240731	151400	1514678730	18600	18620	18630	18600	254
293	20240731	151300	1509951780	18610	18600	18610	18600	278
294	20240731	151200	1504778710	18600	18600	18600	18600	3
295	20240731	151100	1504722910	18600	18630	18630	18600	652
296	20240731	151000	1492589490	18630	18630	18630	18630	1
297	20240731	150900	1492570860	18650	18640	18650	18630	369
298	20240731	150800	1485694160	18640	18640	18640	18640	1
299	20240731	150700	1485675520	18640	18620	18640	18610	367
300	20240731	150600	1478844680	18610	18640	18640	18610	236
301	20240731	150500	1474451530	18640	18640	18640	18640	7
302	20240731	150400	1474321050	18640	18670	18680	18640	162
303	20240731	150300	1471298150	18670	18680	18690	18660	401
304	20240731	150200	1463809250	18690	18690	18690	18690	104
305	20240731	150100	1461865490	18720	18670	18720	18670	28
306	20240731	150000	1461341730	18660	18680	18680	18660	39
307	20240731	145900	1460613750	18730	18670	18740	18670	5
308	20240731	145800	1460520160	18720	18660	18720	18660	178
309	20240731	145700	1457190880	18660	18740	18740	18660	72
310	20240731	145600	1455846580	18720	18760	18760	18710	19
311	20240731	145500	1455490600	18770	18680	18770	18660	70
312	20240731	145400	1454182420	18680	18730	18740	18660	45
313	20240731	145300	1453342460	18770	18730	18770	18660	38
314	20240731	145200	1452631680	18770	18780	18780	18660	375
315	20240731	145100	1445626690	18780	18750	18780	18650	650
316	20240731	145000	1433432800	18750	18650	18760	18650	73
317	20240731	144900	1432064200	18650	18650	18790	18650	409
318	20240731	144800	1424409090	18780	18610	18780	18610	1234
319	20240731	144700	1401334360	18610	18620	18620	18610	322
320	20240731	144600	1395338750	18570	18630	18630	18570	69
321	20240731	144500	1394056820	18620	18580	18620	18570	101
322	20240731	144400	1392177160	18570	18570	18570	18570	33
323	20240731	144300	1391564350	18570	18590	18590	18570	252
324	20240731	144200	1386882610	18590	18580	18600	18580	289
325	20240731	144100	1381509260	18570	18570	18580	18570	367
326	20240731	144000	1374694060	18570	18510	18580	18500	855
327	20240731	143900	1358826530	18560	18560	18570	18560	247
328	20240731	143800	1354241910	18560	18500	18570	18500	81
329	20240731	143700	1352740070	18500	18520	18520	18500	157
330	20240731	143600	1349835210	18510	18520	18520	18510	589
331	20240731	143500	1338932600	18530	18530	18530	18520	4
332	20240731	143400	1338858500	18530	18530	18530	18510	76
333	20240731	143300	1337450690	18530	18520	18560	18520	138
334	20240731	143200	1334891730	18520	18520	18520	18510	777
335	20240731	143100	1320507690	18510	18510	18510	18510	71
336	20240731	143000	1319193480	18510	18510	18510	18510	46
337	20240731	142900	1318342020	18520	18510	18600	18510	539
338	20240731	142800	1308355650	18510	18520	18570	18510	153
339	20240731	142700	1305518440	18510	18560	18560	18510	244
340	20240731	142600	1300999950	18560	18510	18560	18510	11
341	20240731	142500	1300795890	18510	18510	18510	18510	76
342	20240731	142400	1299389130	18600	18580	18600	18500	650
343	20240731	142300	1287352930	18590	18520	18590	18510	26
344	20240731	142200	1286871250	18510	18510	18570	18510	750
345	20240731	142100	1272985990	18570	18530	18570	18510	550
346	20240731	142000	1262798910	18530	18530	18600	18530	522
347	20240731	141900	1253125620	18610	18610	18610	18530	930
348	20240731	141800	1235881600	18610	18600	18620	18550	103
349	20240731	141700	1233967520	18620	18620	18620	18620	129
350	20240731	141600	1231565540	18600	18580	18600	18580	269
351	20240731	141500	1226566670	18580	18590	18590	18580	193
352	20240731	141400	1222980270	18580	18580	18580	18580	64
353	20240731	141300	1221791150	18580	18600	18600	18580	57
354	20240731	141200	1220731270	18600	18610	18610	18600	93
355	20240731	141100	1219000970	18610	18620	18620	18600	125
356	20240731	141000	1216674660	18620	18620	18620	18620	122
357	20240731	140900	1214403020	18630	18630	18630	18630	27
358	20240731	140800	1213900010	18620	18630	18630	18540	291
359	20240731	140700	1208489530	18630	18580	18630	18580	200
360	20240731	140600	1204768080	18570	18580	18590	18550	2051
361	20240731	140500	1166715720	18580	18610	18610	18550	1625
362	20240731	140400	1136519220	18610	18630	18630	18610	136
363	20240731	140300	1133986460	18630	18630	18630	18630	125
364	20240731	140200	1131657710	18630	18640	18640	18630	83
365	20240731	140100	1130110600	18630	18630	18630	18630	31
366	20240731	140000	1129533070	18650	18650	18650	18650	119
367	20240731	135900	1127313720	18640	18640	18640	18640	14
368	20240731	135800	1127052760	18640	18630	18640	18630	35
369	20240731	135700	1126400370	18670	18670	18670	18670	21
370	20240731	135600	1126008300	18670	18680	18680	18610	289
371	20240731	135500	1120613730	18680	18680	18680	18680	0
372	20240731	135400	1120613730	18680	18690	18690	18680	6
373	20240731	135300	1120501600	18690	18670	18690	18670	150
374	20240731	135200	1117700610	18670	18670	18670	18670	23
375	20240731	135100	1117271200	18670	18600	18680	18560	468
376	20240731	135000	1108572950	18720	18660	18790	18660	1100
377	20240731	134900	1087980750	18700	18640	18700	18590	184
378	20240731	134800	1084546500	18650	18660	18660	18650	3
379	20240731	134700	1084490530	18650	18660	18660	18650	352
380	20240731	134600	1077923670	18670	18670	18670	18670	59
381	20240731	134500	1076822140	18680	18690	18690	18680	82
382	20240731	134400	1075290090	18690	18660	18710	18660	228
383	20240731	134300	1071030430	18660	18630	18660	18630	339
384	20240731	134200	1064713960	18620	18630	18630	18620	20
385	20240731	134100	1064341510	18620	18620	18620	18620	179
386	20240731	134000	1061008530	18620	18620	18620	18620	16
387	20240731	133900	1060710610	18620	18600	18620	18600	242
388	20240731	133800	1056209130	18600	18600	18600	18590	182
389	20240731	133700	1052824330	18590	18600	18600	18590	2
390	20240731	133600	1052787140	18600	18600	18600	18600	20
391	20240731	133500	1052415140	18610	18610	18610	18610	13
392	20240731	133400	1052173210	18610	18610	18610	18610	0
393	20240731	133300	1052173210	18610	18620	18620	18610	285
394	20240731	133200	1046866940	18620	18630	18630	18620	13
395	20240731	133100	1046624860	18630	18620	18630	18620	99
396	20240731	133000	1044781460	18620	18620	18620	18620	251
397	20240731	132900	1040107840	18620	18620	18620	18610	239
398	20240731	132800	1035657670	18620	18590	18620	18590	183
399	20240731	132700	1032253890	18590	18590	18590	18590	60
400	20240731	132600	1031138490	18590	18590	18600	18590	227
401	20240731	132500	1026918540	18600	18590	18600	18590	26
402	20240731	132400	1026434950	18600	18600	18600	18600	10
403	20240731	132300	1026248950	18590	18550	18590	18550	146
404	20240731	132200	1023538820	18580	18590	18590	18580	97
405	20240731	132100	1021735810	18560	18560	18560	18560	43
406	20240731	132000	1020937730	18600	18610	18610	18580	135
407	20240731	131900	1018428960	18610	18570	18610	18550	237
408	20240731	131800	1014029850	18570	18570	18570	18570	16
409	20240731	131700	1013732730	18570	18590	18590	18570	10
410	20240731	131600	1013546950	18600	18600	18600	18600	1
411	20240731	131500	1013528350	18610	18610	18630	18610	237
412	20240731	131400	1009116650	18630	18630	18630	18630	10
413	20240731	131300	1008930350	18630	18610	18630	18600	347
414	20240731	131200	1002473610	18640	18640	18640	18640	1
415	20240731	131100	1002454970	18640	18630	18640	18630	88
416	20240731	131000	1000814660	18640	18630	18640	18630	36
417	20240731	130900	1000143650	18630	18630	18630	18630	47
418	20240731	130800	999268040	18630	18620	18630	18610	371
419	20240731	130700	992357610	18630	18630	18630	18630	1
420	20240731	130600	992338980	18620	18620	18620	18620	62
421	20240731	130500	991184540	18610	18610	18610	18610	0
422	20240731	130400	991184540	18610	18620	18620	18610	26
423	20240731	130300	990700430	18620	18620	18620	18620	0
424	20240731	130200	990700430	18620	18620	18630	18620	95
425	20240731	130100	988931520	18620	18620	18620	18620	1
426	20240731	130000	988912900	18630	18620	18630	18620	5
427	20240731	125900	988819760	18620	18620	18620	18620	5
428	20240731	125800	988726660	18620	18620	18620	18620	1
429	20240731	125700	988708040	18620	18620	18620	18620	0
430	20240731	125600	988708040	18620	18620	18620	18620	1
431	20240731	125500	988689420	18630	18630	18630	18630	0
432	20240731	125400	988689420	18630	18630	18630	18630	160
433	20240731	125300	985708620	18630	18630	18630	18630	11
434	20240731	125200	985503690	18650	18650	18650	18650	2
435	20240731	125100	985466390	18650	18650	18650	18650	10
436	20240731	125000	985279890	18650	18630	18650	18630	111
437	20240731	124900	983210890	18640	18640	18640	18640	6
438	20240731	124800	983099050	18640	18650	18650	18640	12
439	20240731	124700	982875360	18650	18650	18650	18650	26
440	20240731	124600	982390460	18650	18650	18660	18650	24
441	20240731	124500	981942850	18640	18640	18640	18640	1
442	20240731	124400	981924210	18650	18650	18650	18650	1
443	20240731	124300	981905560	18640	18640	18640	18640	0
444	20240731	124200	981905560	18640	18650	18650	18640	102
445	20240731	124100	980004270	18640	18640	18640	18640	45
446	20240731	124000	979165470	18630	18630	18630	18630	20
447	20240731	123900	978792870	18630	18620	18630	18620	6
448	20240731	123800	978681130	18630	18630	18630	18630	0
449	20240731	123700	978681130	18630	18630	18630	18630	0
450	20240731	123600	978681130	18630	18640	18640	18630	100
451	20240731	123500	976817180	18640	18640	18640	18640	0
452	20240731	123400	976817180	18640	18640	18640	18640	0
453	20240731	123300	976817180	18640	18640	18640	18640	207
454	20240731	123200	972958700	18640	18640	18640	18640	43
455	20240731	123100	972157180	18650	18640	18650	18640	6
456	20240731	123000	972045330	18640	18640	18640	18640	2
457	20240731	122900	972008050	18640	18630	18640	18630	416
458	20240731	122800	964254930	18630	18640	18640	18630	4
459	20240731	122700	964180380	18620	18620	18620	18620	0
460	20240731	122600	964180380	18620	18620	18620	18620	1
461	20240731	122500	964161760	18640	18640	18640	18640	0
462	20240731	122400	964161760	18640	18590	18640	18570	183
463	20240731	122300	960760400	18620	18620	18620	18620	1
464	20240731	122200	960741780	18650	18650	18660	18650	46
465	20240731	122100	959883870	18650	18650	18650	18650	113
466	20240731	122000	957776420	18660	18660	18660	18650	55
467	20240731	121900	956750130	18650	18640	18650	18640	134
468	20240731	121800	954251130	18640	18630	18640	18630	3
469	20240731	121700	954195230	18630	18630	18630	18630	45
470	20240731	121600	953356880	18600	18630	18630	18600	77
471	20240731	121500	951922850	18640	18630	18640	18630	23
472	20240731	121400	951494350	18640	18610	18640	18610	112
473	20240731	121300	949406930	18600	18600	18620	18600	275
474	20240731	121200	944289420	18600	18600	18610	18600	102
475	20240731	121100	942391450	18600	18600	18600	18600	2
476	20240731	121000	942354250	18590	18580	18590	18580	62
477	20240731	120900	941201680	18590	18590	18590	18590	34
478	20240731	120800	940569620	18580	18540	18580	18540	682
479	20240731	120700	927921500	18530	18530	18530	18530	186
480	20240731	120600	924474920	18510	18510	18520	18510	166
481	20240731	120500	921402250	18510	18520	18520	18510	164
482	20240731	120400	918365980	18510	18510	18510	18510	38
483	20240731	120300	917662600	18510	18500	18510	18500	12
484	20240731	120200	917440490	18500	18520	18530	18500	102
485	20240731	120100	915552460	18520	18510	18520	18510	213
486	20240731	120000	911609070	18510	18510	18510	18510	129
487	20240731	115900	909221280	18510	18510	18510	18510	0
488	20240731	115800	909221280	18510	18510	18510	18510	49
489	20240731	115700	908314290	18500	18510	18510	18500	2
490	20240731	115600	908277280	18500	18500	18500	18500	0
491	20240731	115500	908277280	18500	18490	18500	18490	52
492	20240731	115400	907315290	18490	18490	18490	18490	0
493	20240731	115300	907315290	18490	18480	18490	18480	13
494	20240731	115200	907074930	18490	18490	18490	18490	2
495	20240731	115100	907037950	18490	18490	18490	18490	54
496	20240731	115000	906039490	18490	18490	18490	18490	2
497	20240731	114900	906002510	18480	18530	18540	18480	559
498	20240731	114800	895668020	18520	18520	18520	18520	22
499	20240731	114700	895260580	18520	18500	18520	18490	173
500	20240731	114600	892060820	18500	18510	18530	18500	1000
501	20240731	114500	873553560	18500	18500	18500	18500	1
502	20240731	114400	873535060	18510	18510	18510	18510	1
503	20240731	114300	873516550	18510	18510	18510	18510	6
504	20240731	114200	873405490	18500	18500	18500	18500	49
505	20240731	114100	872498990	18500	18500	18500	18500	104
506	20240731	114000	870574990	18500	18500	18520	18500	3
507	20240731	113900	870519470	18500	18540	18550	18500	13
508	20240731	113800	870278380	18540	18540	18540	18540	0
509	20240731	113700	870278380	18540	18510	18540	18510	333
510	20240731	113600	864105550	18500	18500	18500	18500	1
511	20240731	113500	864087050	18510	18510	18510	18510	0
512	20240731	113400	864087050	18510	18510	18510	18510	1
513	20240731	113300	864068540	18510	18540	18540	18510	17
514	20240731	113200	863753830	18510	18490	18510	18490	213
515	20240731	113100	859812700	18490	18480	18490	18480	9
516	20240731	113000	859646360	18480	18480	18480	18480	11
517	20240731	112900	859443080	18480	18480	18480	18480	30
518	20240731	112800	858888680	18490	18500	18500	18490	91
519	20240731	112700	857205700	18490	18490	18490	18490	1398
520	20240731	112600	831356680	18490	18500	18500	18490	174
521	20240731	112500	828139410	18510	18490	18510	18490	70
522	20240731	112400	826843810	18500	18490	18500	18490	96
523	20240731	112300	825067820	18490	18490	18490	18490	10
524	20240731	112200	824882920	18510	18500	18510	18500	2
525	20240731	112100	824845910	18480	18480	18480	18480	350
526	20240731	112000	818377910	18510	18510	18510	18510	0
527	20240731	111900	818377910	18510	18510	18510	18510	56
528	20240731	111800	817341350	18530	18500	18530	18500	51
529	20240731	111700	816397820	18500	18500	18500	18500	2
530	20240731	111600	816360820	18530	18510	18530	18470	41
531	20240731	111500	815601540	18520	18520	18520	18520	0
532	20240731	111400	815601540	18520	18490	18520	18480	301
533	20240731	111300	810034240	18490	18510	18510	18490	110
534	20240731	111200	807999300	18500	18500	18500	18500	113
535	20240731	111100	805908800	18520	18520	18520	18520	1
536	20240731	111000	805890280	18510	18500	18510	18500	2
537	20240731	110900	805853270	18500	18490	18500	18490	2
538	20240731	110800	805816280	18500	18500	18500	18500	0
539	20240731	110700	805816280	18500	18500	18500	18500	2
540	20240731	110600	805779280	18500	18500	18500	18500	1
541	20240731	110500	805760780	18460	18460	18460	18450	1075
542	20240731	110400	785916800	18440	18460	18460	18440	2386
543	20240731	110300	741895910	18460	18490	18490	18460	111
544	20240731	110200	739846640	18560	18510	18560	18510	222
545	20240731	110100	735730740	18510	18510	18510	18450	2003
546	20240731	110000	698748320	18540	18490	18540	18490	197
547	20240731	105900	695104270	18490	18500	18500	18490	103
548	20240731	105800	693199770	18500	18540	18540	18500	94
549	20240731	105700	691460730	18500	18500	18500	18500	82
550	20240731	105600	689943730	18500	18500	18500	18500	0
551	20240731	105500	689943730	18500	18500	18550	18500	67
552	20240731	105400	688704180	18540	18550	18550	18540	21
553	20240731	105300	688314830	18550	18570	18570	18550	24
554	20240731	105200	687869600	18490	18530	18530	18490	1644
555	20240731	105100	657461250	18530	18540	18540	18530	41
556	20240731	105000	656701320	18550	18580	18580	18550	74
557	20240731	104900	655327830	18580	18580	18580	18580	22
558	20240731	104800	654919070	18550	18550	18550	18550	101
559	20240731	104700	653045520	18600	18600	18600	18590	6
560	20240731	104600	652933930	18610	18600	18610	18600	107
561	20240731	104500	650943230	18610	18500	18610	18500	11
562	20240731	104400	650739620	18500	18600	18600	18500	54
563	20240731	104300	649735320	18610	18610	18610	18610	0
564	20240731	104200	649735320	18610	18610	18610	18500	173
565	20240731	104100	646534490	18490	18500	18610	18490	725
566	20240731	104000	633112310	18500	18590	18590	18490	3553
567	20240731	103900	567350050	18640	18580	18640	18580	13
568	20240731	103800	567108120	18580	18590	18590	18580	4
569	20240731	103700	567033770	18590	18590	18590	18590	19
570	20240731	103600	566680560	18590	18620	18620	18580	270
571	20240731	103500	561661650	18620	18620	18620	18620	0
572	20240731	103400	561661650	18620	18620	18620	18620	1
573	20240731	103300	561643030	18640	18630	18640	18620	217
574	20240731	103200	557599130	18640	18590	18640	18590	121
575	20240731	103100	555349490	18590	18600	18600	18590	33
576	20240731	103000	554735700	18660	18660	18660	18660	0
577	20240731	102900	554735700	18660	18660	18660	18660	0
578	20240731	102800	554735700	18660	18660	18660	18600	306
579	20240731	102700	549040840	18650	18640	18650	18640	955
580	20240731	102600	531239230	18650	18660	18660	18650	71
581	20240731	102500	529914950	18670	18700	18700	18670	63
582	20240731	102400	528737520	18700	18700	18700	18700	1
583	20240731	102300	528718820	18700	18700	18700	18700	1
584	20240731	102200	528700120	18700	18760	18760	18700	153
585	20240731	102100	525838770	18760	18710	18760	18710	134
586	20240731	102000	523331210	18700	18730	18730	18700	229
587	20240731	101900	519047870	18730	18820	18820	18730	602
588	20240731	101800	507748620	18840	18750	18850	18750	737
589	20240731	101700	493897430	18750	18730	18750	18730	539
590	20240731	101600	483796840	18720	18710	18740	18710	1132
591	20240731	101500	462602620	18700	18700	18700	18700	195
592	20240731	101400	458956120	18700	18660	18700	18660	524
593	20240731	101300	449165130	18660	18650	18660	18650	54
594	20240731	101200	448157500	18660	18610	18660	18610	522
595	20240731	101100	438423410	18610	18610	18620	18610	317
596	20240731	101000	432523030	18610	18610	18610	18610	10
597	20240731	100900	432336930	18610	18590	18610	18590	11
598	20240731	100800	432132420	18610	18610	18610	18610	30
599	20240731	100700	431574120	18610	18590	18610	18590	98
600	20240731	100600	429752280	18590	18600	18610	18590	121
601	20240731	100500	427502370	18610	18620	18620	18600	85
602	20240731	100400	425920000	18630	18650	18650	18630	134
603	20240731	100300	423422900	18670	18600	18670	18590	170
604	20240731	100200	420255370	18600	18540	18600	18540	506
605	20240731	100100	410859160	18540	18530	18550	18530	22
606	20240731	100000	410451360	18550	18560	18560	18520	48
607	20240731	095900	409561220	18560	18520	18560	18490	356
608	20240731	095800	402968700	18520	18520	18520	18490	62
609	20240731	095700	401820760	18520	18500	18520	18500	174
610	20240731	095600	398599350	18510	18480	18510	18480	1656
611	20240731	095500	367979230	18480	18480	18480	18480	110
612	20240731	095400	365946430	18470	18480	18480	18470	83
613	20240731	095300	364412830	18480	18480	18480	18470	183
614	20240731	095200	361031410	18480	18480	18480	18480	60
615	20240731	095100	359922610	18480	18470	18480	18470	411
616	20240731	095000	352331280	18470	18470	18470	18470	10
617	20240731	094900	352146580	18460	18460	18460	18460	0
618	20240731	094800	352146580	18460	18460	18460	18440	72
619	20240731	094700	350817900	18460	18460	18460	18460	4
620	20240731	094600	350744060	18460	18470	18470	18460	102
621	20240731	094500	348860840	18470	18440	18470	18440	187
622	20240731	094400	345412380	18430	18420	18440	18420	745
623	20240731	094300	331686930	18440	18510	18510	18430	1849
624	20240731	094200	297563050	18490	18520	18530	18490	2599
625	20240731	094100	249472880	18530	18550	18550	18530	98
626	20240731	094000	247655250	18550	18570	18570	18550	10
627	20240731	093900	247469630	18580	18580	18580	18530	9
628	20240731	093800	247302520	18580	18590	18590	18580	47
629	20240731	093700	246429230	18590	18560	18590	18560	107
630	20240731	093600	244443190	18560	18560	18560	18560	11
631	20240731	093500	244239030	18560	18500	18570	18500	94
632	20240731	093400	242494500	18560	18500	18560	18500	102
633	20240731	093300	240602220	18500	18500	18500	18500	7
634	20240731	093200	240472720	18490	18490	18490	18490	62
635	20240731	093100	239326340	18490	18490	18550	18480	128
636	20240731	093000	236960140	18550	18550	18550	18550	11
637	20240731	092900	236756090	18550	18540	18550	18540	63
638	20240731	092800	235588060	18480	18480	18480	18480	302
639	20240731	092700	230007100	18480	18470	18490	18470	1059
640	20240731	092600	210440620	18470	18490	18490	18470	621
641	20240731	092500	198963000	18560	18500	18560	18490	73
642	20240731	092400	197609790	18500	18500	18500	18500	90
643	20240731	092300	195944790	18500	18520	18520	18490	199
644	20240731	092200	192263720	18530	18560	18560	18500	144
645	20240731	092100	189596750	18500	18490	18510	18490	467
646	20240731	092000	180954020	18490	18490	18500	18490	532
647	20240731	091900	171116350	18490	18500	18510	18480	219
648	20240731	091800	167067350	18510	18550	18550	18500	970
649	20240731	091700	149115150	18550	18530	18550	18520	106
650	20240731	091600	147150780	18560	18530	18560	18520	1185
651	20240731	091500	125165820	18530	18530	18540	18530	298
652	20240731	091400	119643870	18540	18540	18540	18540	38
653	20240731	091300	118939350	18540	18560	18560	18540	58
654	20240731	091200	117862990	18560	18610	18610	18530	1840
655	20240731	091100	83680450	18640	18610	18640	18600	113
656	20240731	091000	81577490	18610	18600	18610	18600	99
657	20240731	090900	79735940	18600	18610	18610	18600	649
658	20240731	090800	67664370	18610	18610	18640	18610	356
659	20240731	090700	61039180	18610	18610	18610	18610	223
660	20240731	090600	56889150	18640	18610	18640	18600	214
661	20240731	090500	52906920	18610	18610	18690	18610	484
662	20240731	090400	43899520	18690	18650	18690	18650	722
663	20240731	090300	30409820	18650	18650	18650	18650	1
664	20240731	090200	30391170	18610	18650	18650	18610	549
665	20240731	090100	20166630	18650	18690	18690	18650	349
666	20240731	090000	13645540	18700	18730	18730	18700	725