KissMeData/170920/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	202500	837888670	11770	11770	11770	11770	1983
3	20240731	202400	837888670	11770	11770	11770	11770	0
4	20240731	202300	837888670	11770	11770	11770	11770	0
5	20240731	202200	837888670	11770	11770	11770	11770	0
6	20240731	202100	837888670	11770	11770	11770	11770	0
7	20240731	202000	837888670	11770	11770	11770	11770	0
8	20240731	201900	837888670	11770	11770	11770	11770	0
9	20240731	201800	837888670	11770	11770	11770	11770	0
10	20240731	201700	837888670	11770	11770	11770	11770	0
11	20240731	201600	837888670	11770	11770	11770	11770	0
12	20240731	201500	837888670	11770	11770	11770	11770	0
13	20240731	201400	837888670	11770	11770	11770	11770	0
14	20240731	201300	837888670	11770	11770	11770	11770	0
15	20240731	201200	837888670	11770	11770	11770	11770	0
16	20240731	201100	837888670	11770	11770	11770	11770	0
17	20240731	201000	837888670	11770	11770	11770	11770	0
18	20240731	200900	837888670	11770	11770	11770	11770	0
19	20240731	200800	837888670	11770	11770	11770	11770	0
20	20240731	200700	837888670	11770	11770	11770	11770	0
21	20240731	200600	837888670	11770	11770	11770	11770	0
22	20240731	200500	837888670	11770	11770	11770	11770	0
23	20240731	200400	837888670	11770	11770	11770	11770	0
24	20240731	200300	837888670	11770	11770	11770	11770	0
25	20240731	200200	837888670	11770	11770	11770	11770	0
26	20240731	200100	837888670	11770	11770	11770	11770	0
27	20240731	200000	837888670	11770	11770	11770	11770	0
28	20240731	195900	837888670	11770	11770	11770	11770	0
29	20240731	195800	837888670	11770	11770	11770	11770	0
30	20240731	195700	837888670	11770	11770	11770	11770	0
31	20240731	195600	837888670	11770	11770	11770	11770	0
32	20240731	195500	837888670	11770	11770	11770	11770	1983
33	20240731	195400	837888670	11770	11770	11770	11770	0
34	20240731	195300	837888670	11770	11770	11770	11770	0
35	20240731	195200	837888670	11770	11770	11770	11770	0
36	20240731	195100	837888670	11770	11770	11770	11770	0
37	20240731	195000	837888670	11770	11770	11770	11770	0
38	20240731	194900	837888670	11770	11770	11770	11770	0
39	20240731	194800	837888670	11770	11770	11770	11770	0
40	20240731	194700	837888670	11770	11770	11770	11770	0
41	20240731	194600	837888670	11770	11770	11770	11770	0
42	20240731	194500	837888670	11770	11770	11770	11770	0
43	20240731	194400	837888670	11770	11770	11770	11770	0
44	20240731	194300	837888670	11770	11770	11770	11770	0
45	20240731	194200	837888670	11770	11770	11770	11770	0
46	20240731	194100	837888670	11770	11770	11770	11770	0
47	20240731	194000	837888670	11770	11770	11770	11770	0
48	20240731	193900	837888670	11770	11770	11770	11770	0
49	20240731	193800	837888670	11770	11770	11770	11770	0
50	20240731	193700	837888670	11770	11770	11770	11770	0
51	20240731	193600	837888670	11770	11770	11770	11770	0
52	20240731	193500	837888670	11770	11770	11770	11770	0
53	20240731	193400	837888670	11770	11770	11770	11770	0
54	20240731	193300	837888670	11770	11770	11770	11770	0
55	20240731	193200	837888670	11770	11770	11770	11770	0
56	20240731	193100	837888670	11770	11770	11770	11770	0
57	20240731	193000	837888670	11770	11770	11770	11770	0
58	20240731	192900	837888670	11770	11770	11770	11770	0
59	20240731	192800	837888670	11770	11770	11770	11770	0
60	20240731	192700	837888670	11770	11770	11770	11770	0
61	20240731	192600	837888670	11770	11770	11770	11770	0
62	20240731	192500	837888670	11770	11770	11770	11770	1983
63	20240731	192400	837888670	11770	11770	11770	11770	0
64	20240731	192300	837888670	11770	11770	11770	11770	0
65	20240731	192200	837888670	11770	11770	11770	11770	0
66	20240731	192100	837888670	11770	11770	11770	11770	0
67	20240731	192000	837888670	11770	11770	11770	11770	0
68	20240731	191900	837888670	11770	11770	11770	11770	0
69	20240731	191800	837888670	11770	11770	11770	11770	0
70	20240731	191700	837888670	11770	11770	11770	11770	0
71	20240731	191600	837888670	11770	11770	11770	11770	0
72	20240731	191500	837888670	11770	11770	11770	11770	0
73	20240731	191400	837888670	11770	11770	11770	11770	0
74	20240731	191300	837888670	11770	11770	11770	11770	0
75	20240731	191200	837888670	11770	11770	11770	11770	0
76	20240731	191100	837888670	11770	11770	11770	11770	0
77	20240731	191000	837888670	11770	11770	11770	11770	0
78	20240731	190900	837888670	11770	11770	11770	11770	0
79	20240731	190800	837888670	11770	11770	11770	11770	0
80	20240731	190700	837888670	11770	11770	11770	11770	0
81	20240731	190600	837888670	11770	11770	11770	11770	0
82	20240731	190500	837888670	11770	11770	11770	11770	0
83	20240731	190400	837888670	11770	11770	11770	11770	0
84	20240731	190300	837888670	11770	11770	11770	11770	0
85	20240731	190200	837888670	11770	11770	11770	11770	0
86	20240731	190100	837888670	11770	11770	11770	11770	0
87	20240731	190000	837888670	11770	11770	11770	11770	0
88	20240731	185900	837888670	11770	11770	11770	11770	0
89	20240731	185800	837888670	11770	11770	11770	11770	0
90	20240731	185700	837888670	11770	11770	11770	11770	0
91	20240731	185600	837888670	11770	11770	11770	11770	0
92	20240731	185500	837888670	11770	11770	11770	11770	1983
93	20240731	185400	837888670	11770	11770	11770	11770	0
94	20240731	185300	837888670	11770	11770	11770	11770	0
95	20240731	185200	837888670	11770	11770	11770	11770	0
96	20240731	185100	837888670	11770	11770	11770	11770	0
97	20240731	185000	837888670	11770	11770	11770	11770	0
98	20240731	184900	837888670	11770	11770	11770	11770	0
99	20240731	184800	837888670	11770	11770	11770	11770	0
100	20240731	184700	837888670	11770	11770	11770	11770	0
101	20240731	184600	837888670	11770	11770	11770	11770	0
102	20240731	184500	837888670	11770	11770	11770	11770	0
103	20240731	184400	837888670	11770	11770	11770	11770	0
104	20240731	184300	837888670	11770	11770	11770	11770	0
105	20240731	184200	837888670	11770	11770	11770	11770	0
106	20240731	184100	837888670	11770	11770	11770	11770	0
107	20240731	184000	837888670	11770	11770	11770	11770	0
108	20240731	183900	837888670	11770	11770	11770	11770	0
109	20240731	183800	837888670	11770	11770	11770	11770	0
110	20240731	183700	837888670	11770	11770	11770	11770	0
111	20240731	183600	837888670	11770	11770	11770	11770	0
112	20240731	183500	837888670	11770	11770	11770	11770	0
113	20240731	183400	837888670	11770	11770	11770	11770	0
114	20240731	183300	837888670	11770	11770	11770	11770	0
115	20240731	183200	837888670	11770	11770	11770	11770	0
116	20240731	183100	837888670	11770	11770	11770	11770	0
117	20240731	183000	837888670	11770	11770	11770	11770	0
118	20240731	182900	837888670	11770	11770	11770	11770	0
119	20240731	182800	837888670	11770	11770	11770	11770	0
120	20240731	182700	837888670	11770	11770	11770	11770	0
121	20240731	182600	837888670	11770	11770	11770	11770	0
122	20240731	182500	837888670	11770	11770	11770	11770	1983
123	20240731	182400	837888670	11770	11770	11770	11770	0
124	20240731	182300	837888670	11770	11770	11770	11770	0
125	20240731	182200	837888670	11770	11770	11770	11770	0
126	20240731	182100	837888670	11770	11770	11770	11770	0
127	20240731	182000	837888670	11770	11770	11770	11770	0
128	20240731	181900	837888670	11770	11770	11770	11770	0
129	20240731	181800	837888670	11770	11770	11770	11770	0
130	20240731	181700	837888670	11770	11770	11770	11770	0
131	20240731	181600	837888670	11770	11770	11770	11770	0
132	20240731	181500	837888670	11770	11770	11770	11770	0
133	20240731	181400	837888670	11770	11770	11770	11770	0
134	20240731	181300	837888670	11770	11770	11770	11770	0
135	20240731	181200	837888670	11770	11770	11770	11770	0
136	20240731	181100	837888670	11770	11770	11770	11770	0
137	20240731	181000	837888670	11770	11770	11770	11770	0
138	20240731	180900	837888670	11770	11770	11770	11770	0
139	20240731	180800	837888670	11770	11770	11770	11770	0
140	20240731	180700	837888670	11770	11770	11770	11770	0
141	20240731	180600	837888670	11770	11770	11770	11770	0
142	20240731	180500	837888670	11770	11770	11770	11770	0
143	20240731	180400	837888670	11770	11770	11770	11770	0
144	20240731	180300	837888670	11770	11770	11770	11770	0
145	20240731	180200	837888670	11770	11770	11770	11770	0
146	20240731	180100	837888670	11770	11770	11770	11770	0
147	20240731	180000	837888670	11770	11770	11770	11770	0
148	20240731	175900	837888670	11770	11770	11770	11770	0
149	20240731	175800	837888670	11770	11770	11770	11770	0
150	20240731	175700	837888670	11770	11770	11770	11770	0
151	20240731	175600	837888670	11770	11770	11770	11770	0
152	20240731	175500	837888670	11770	11770	11770	11770	1983
153	20240731	175400	837888670	11770	11770	11770	11770	0
154	20240731	175300	837888670	11770	11770	11770	11770	0
155	20240731	175200	837888670	11770	11770	11770	11770	0
156	20240731	175100	837888670	11770	11770	11770	11770	0
157	20240731	175000	837888670	11770	11770	11770	11770	0
158	20240731	174900	837888670	11770	11770	11770	11770	0
159	20240731	174800	837888670	11770	11770	11770	11770	0
160	20240731	174700	837888670	11770	11770	11770	11770	0
161	20240731	174600	837888670	11770	11770	11770	11770	0
162	20240731	174500	837888670	11770	11770	11770	11770	0
163	20240731	174400	837888670	11770	11770	11770	11770	0
164	20240731	174300	837888670	11770	11770	11770	11770	0
165	20240731	174200	837888670	11770	11770	11770	11770	0
166	20240731	174100	837888670	11770	11770	11770	11770	0
167	20240731	174000	837888670	11770	11770	11770	11770	0
168	20240731	173900	837888670	11770	11770	11770	11770	0
169	20240731	173800	837888670	11770	11770	11770	11770	0
170	20240731	173700	837888670	11770	11770	11770	11770	0
171	20240731	173600	837888670	11770	11770	11770	11770	0
172	20240731	173500	837888670	11770	11770	11770	11770	0
173	20240731	173400	837888670	11770	11770	11770	11770	0
174	20240731	173300	837888670	11770	11770	11770	11770	0
175	20240731	173200	837888670	11770	11770	11770	11770	0
176	20240731	173100	837888670	11770	11770	11770	11770	0
177	20240731	173000	837888670	11770	11770	11770	11770	0
178	20240731	172900	837888670	11770	11770	11770	11770	0
179	20240731	172800	837888670	11770	11770	11770	11770	0
180	20240731	172700	837888670	11770	11770	11770	11770	0
181	20240731	172600	837888670	11770	11770	11770	11770	0
182	20240731	172500	837888670	11770	11770	11770	11770	1983
183	20240731	172400	837888670	11770	11770	11770	11770	0
184	20240731	172300	837888670	11770	11770	11770	11770	0
185	20240731	172200	837888670	11770	11770	11770	11770	0
186	20240731	172100	837888670	11770	11770	11770	11770	0
187	20240731	172000	837888670	11770	11770	11770	11770	0
188	20240731	171900	837888670	11770	11770	11770	11770	0
189	20240731	171800	837888670	11770	11770	11770	11770	0
190	20240731	171700	837888670	11770	11770	11770	11770	0
191	20240731	171600	837888670	11770	11770	11770	11770	0
192	20240731	171500	837888670	11770	11770	11770	11770	0
193	20240731	171400	837888670	11770	11770	11770	11770	0
194	20240731	171300	837888670	11770	11770	11770	11770	0
195	20240731	171200	837888670	11770	11770	11770	11770	0
196	20240731	171100	837888670	11770	11770	11770	11770	0
197	20240731	171000	837888670	11770	11770	11770	11770	0
198	20240731	170900	837888670	11770	11770	11770	11770	0
199	20240731	170800	837888670	11770	11770	11770	11770	0
200	20240731	170700	837888670	11770	11770	11770	11770	0
201	20240731	170600	837888670	11770	11770	11770	11770	0
202	20240731	170500	837888670	11770	11770	11770	11770	0
203	20240731	170400	837888670	11770	11770	11770	11770	0
204	20240731	170300	837888670	11770	11770	11770	11770	0
205	20240731	170200	837888670	11770	11770	11770	11770	0
206	20240731	170100	837888670	11770	11770	11770	11770	0
207	20240731	170000	837888670	11770	11770	11770	11770	0
208	20240731	165900	837888670	11770	11770	11770	11770	0
209	20240731	165800	837888670	11770	11770	11770	11770	0
210	20240731	165700	837888670	11770	11770	11770	11770	0
211	20240731	165600	837888670	11770	11770	11770	11770	0
212	20240731	165500	837888670	11770	11770	11770	11770	1983
213	20240731	165400	837888670	11770	11770	11770	11770	0
214	20240731	165300	837888670	11770	11770	11770	11770	0
215	20240731	165200	837888670	11770	11770	11770	11770	0
216	20240731	165100	837888670	11770	11770	11770	11770	0
217	20240731	165000	837888670	11770	11770	11770	11770	0
218	20240731	164900	837888670	11770	11770	11770	11770	0
219	20240731	164800	837888670	11770	11770	11770	11770	0
220	20240731	164700	837888670	11770	11770	11770	11770	0
221	20240731	164600	837888670	11770	11770	11770	11770	0
222	20240731	164500	837888670	11770	11770	11770	11770	0
223	20240731	164400	837888670	11770	11770	11770	11770	0
224	20240731	164300	837888670	11770	11770	11770	11770	0
225	20240731	164200	837888670	11770	11770	11770	11770	0
226	20240731	164100	837888670	11770	11770	11770	11770	0
227	20240731	164000	837888670	11770	11770	11770	11770	0
228	20240731	163900	837888670	11770	11770	11770	11770	0
229	20240731	163800	837888670	11770	11770	11770	11770	0
230	20240731	163700	837888670	11770	11770	11770	11770	0
231	20240731	163600	837888670	11770	11770	11770	11770	0
232	20240731	163500	837888670	11770	11770	11770	11770	0
233	20240731	163400	837888670	11770	11770	11770	11770	0
234	20240731	163300	837888670	11770	11770	11770	11770	0
235	20240731	163200	837888670	11770	11770	11770	11770	0
236	20240731	163100	837888670	11770	11770	11770	11770	0
237	20240731	163000	837888670	11770	11770	11770	11770	0
238	20240731	162900	837888670	11770	11770	11770	11770	0
239	20240731	162800	837888670	11770	11770	11770	11770	0
240	20240731	162700	837888670	11770	11770	11770	11770	0
241	20240731	162600	837888670	11770	11770	11770	11770	0
242	20240731	162500	837888670	11770	11770	11770	11770	1983
243	20240731	162400	837888670	11770	11770	11770	11770	0
244	20240731	162300	837888670	11770	11770	11770	11770	0
245	20240731	162200	837888670	11770	11770	11770	11770	0
246	20240731	162100	837888670	11770	11770	11770	11770	0
247	20240731	162000	837888670	11770	11770	11770	11770	0
248	20240731	161900	837888670	11770	11770	11770	11770	0
249	20240731	161800	837888670	11770	11770	11770	11770	0
250	20240731	161700	837888670	11770	11770	11770	11770	0
251	20240731	161600	837888670	11770	11770	11770	11770	0
252	20240731	161500	837888670	11770	11770	11770	11770	0
253	20240731	161400	837888670	11770	11770	11770	11770	0
254	20240731	161300	837888670	11770	11770	11770	11770	0
255	20240731	161200	837888670	11770	11770	11770	11770	0
256	20240731	161100	837888670	11770	11770	11770	11770	0
257	20240731	161000	837888670	11770	11770	11770	11770	0
258	20240731	160900	837888670	11770	11770	11770	11770	0
259	20240731	160800	837888670	11770	11770	11770	11770	0
260	20240731	160700	837888670	11770	11770	11770	11770	0
261	20240731	160600	837888670	11770	11770	11770	11770	0
262	20240731	160500	837888670	11770	11770	11770	11770	0
263	20240731	160400	837888670	11770	11770	11770	11770	0
264	20240731	160300	837888670	11770	11770	11770	11770	0
265	20240731	160200	837888670	11770	11770	11770	11770	0
266	20240731	160100	837888670	11770	11770	11770	11770	0
267	20240731	160000	837888670	11770	11770	11770	11770	0
268	20240731	155900	837888670	11770	11770	11770	11770	0
269	20240731	155800	837888670	11770	11770	11770	11770	0
270	20240731	155700	837888670	11770	11770	11770	11770	0
271	20240731	155600	837888670	11770	11770	11770	11770	0
272	20240731	155500	837888670	11770	11770	11770	11770	1983
273	20240731	155400	837888670	11770	11770	11770	11770	0
274	20240731	155300	837888670	11770	11770	11770	11770	0
275	20240731	155200	837888670	11770	11770	11770	11770	0
276	20240731	155100	837888670	11770	11770	11770	11770	0
277	20240731	155000	837888670	11770	11770	11770	11770	0
278	20240731	154900	837888670	11770	11770	11770	11770	0
279	20240731	154800	837888670	11770	11770	11770	11770	0
280	20240731	154700	837888670	11770	11770	11770	11770	0
281	20240731	154600	837888670	11770	11770	11770	11770	0
282	20240731	154500	837888670	11770	11770	11770	11770	0
283	20240731	154400	837888670	11770	11770	11770	11770	0
284	20240731	154300	837888670	11770	11770	11770	11770	0
285	20240731	154200	837888670	11770	11770	11770	11770	0
286	20240731	154100	837888670	11770	11770	11770	11770	0
287	20240731	154000	837888670	11770	11770	11770	11770	0
288	20240731	153900	837888670	11770	11770	11770	11770	0
289	20240731	153800	837888670	11770	11770	11770	11770	0
290	20240731	153700	837888670	11770	11770	11770	11770	0
291	20240731	153600	837888670	11770	11770	11770	11770	0
292	20240731	153500	837888670	11770	11770	11770	11770	0
293	20240731	153400	837888670	11770	11770	11770	11770	0
294	20240731	153300	837888670	11770	11770	11770	11770	0
295	20240731	153200	837888670	11770	11770	11770	11770	0
296	20240731	153100	837888670	11770	11770	11770	11770	0
297	20240731	153000	837888670	11770	11770	11770	11770	1983
298	20240731	152900	814548760	11750	11750	11750	11750	0
299	20240731	152800	814548760	11750	11750	11750	11750	0
300	20240731	152700	814548760	11750	11750	11750	11750	0
301	20240731	152600	814548760	11750	11750	11750	11750	0
302	20240731	152500	814548760	11750	11750	11750	11750	0
303	20240731	152400	814548760	11750	11750	11750	11750	0
304	20240731	152300	814548760	11750	11750	11750	11750	0
305	20240731	152200	814548760	11750	11750	11750	11750	0
306	20240731	152100	814548760	11750	11750	11750	11750	0
307	20240731	152000	814548760	11750	11750	11750	11750	0
308	20240731	151900	814548760	11750	11720	11750	11720	712
309	20240731	151800	806190150	11710	11700	11710	11700	243
310	20240731	151700	803345130	11700	11700	11700	11700	9
311	20240731	151600	803239830	11700	11700	11700	11700	0
312	20240731	151500	803239830	11700	11700	11700	11700	35
313	20240731	151400	802830330	11700	11700	11700	11700	0
314	20240731	151300	802830330	11700	11700	11700	11660	1945
315	20240731	151200	780133830	11700	11670	11700	11670	405
316	20240731	151100	775396450	11670	11670	11690	11670	300
317	20240731	151000	771891450	11670	11670	11670	11670	238
318	20240731	150900	769113990	11670	11670	11670	11670	350
319	20240731	150800	765029490	11700	11700	11700	11700	100
320	20240731	150700	763859490	11700	11700	11710	11700	26
321	20240731	150600	763555280	11700	11700	11700	11700	887
322	20240731	150500	753177380	11700	11650	11700	11650	288
323	20240731	150400	749810580	11620	11560	11620	11560	4483
324	20240731	150300	697830220	11560	11560	11560	11560	100
325	20240731	150200	696674220	11560	11560	11560	11560	220
326	20240731	150100	694131020	11560	11560	11560	11560	283
327	20240731	150000	690859540	11560	11560	11560	11560	343
328	20240731	145900	686894460	11560	11560	11560	11560	5
329	20240731	145800	686836660	11560	11540	11560	11540	1060
330	20240731	145700	674590760	11540	11540	11540	11540	100
331	20240731	145600	673436760	11550	11550	11550	11550	200
332	20240731	145500	671126760	11520	11520	11520	11520	34
333	20240731	145400	670735080	11570	11520	11570	11520	730
334	20240731	145300	662302940	11550	11550	11550	11550	11
335	20240731	145200	662175890	11550	11550	11550	11550	0
336	20240731	145100	662175890	11550	11550	11550	11550	100
337	20240731	145000	661020890	11550	11550	11550	11550	0
338	20240731	144900	661020890	11550	11550	11550	11550	100
339	20240731	144800	659865890	11550	11550	11550	11550	520
340	20240731	144700	653859890	11520	11550	11580	11520	106
341	20240731	144600	652638560	11550	11540	11550	11540	31
342	20240731	144500	652280560	11540	11520	11540	11520	1500
343	20240731	144400	634985560	11510	11480	11510	11480	1393
344	20240731	144300	618965910	11480	11480	11480	11480	300
345	20240731	144200	615521910	11480	11450	11480	11450	283
346	20240731	144100	612278560	11420	11420	11450	11420	1715
347	20240731	144000	592668810	11450	11420	11450	11420	401
348	20240731	143900	588089360	11420	11420	11420	11420	700
349	20240731	143800	580095360	11420	11420	11420	11420	0
350	20240731	143700	580095360	11420	11450	11450	11420	501
351	20240731	143600	574372690	11450	11450	11450	11450	0
352	20240731	143500	574372690	11450	11450	11450	11450	0
353	20240731	143400	574372690	11450	11450	11450	11450	800
354	20240731	143300	565212690	11430	11430	11430	11430	100
355	20240731	143200	564069690	11490	11490	11490	11490	0
356	20240731	143100	564069690	11490	11490	11490	11490	320
357	20240731	143000	560392890	11450	11450	11450	11450	500
358	20240731	142900	554667890	11450	11420	11450	11420	863
359	20240731	142800	544798540	11420	11450	11450	11420	900
360	20240731	142700	534511540	11400	11400	11400	11400	500
361	20240731	142600	528811540	11450	11450	11450	11450	0
362	20240731	142500	528811540	11450	11450	11450	11450	0
363	20240731	142400	528811540	11450	11450	11450	11450	0
364	20240731	142300	528811540	11450	11450	11450	11450	0
365	20240731	142200	528811540	11450	11450	11450	11450	0
366	20240731	142100	528811540	11450	11450	11450	11450	59
367	20240731	142000	528135990	11450	11390	11450	11390	211
368	20240731	141900	525721120	11420	11420	11420	11420	0
369	20240731	141800	525721120	11420	11420	11420	11420	0
370	20240731	141700	525721120	11420	11420	11420	11420	0
371	20240731	141600	525721120	11420	11400	11420	11400	10
372	20240731	141500	525606940	11400	11400	11400	11400	50
373	20240731	141400	525036940	11400	11400	11400	11400	2
374	20240731	141300	525014140	11400	11400	11400	11400	0
375	20240731	141200	525014140	11400	11400	11400	11400	0
376	20240731	141100	525014140	11400	11400	11400	11400	0
377	20240731	141000	525014140	11400	11400	11400	11400	300
378	20240731	140900	521594140	11370	11400	11400	11370	100
379	20240731	140800	520456990	11400	11400	11400	11400	0
380	20240731	140700	520456990	11400	11400	11400	11400	95
381	20240731	140600	519373990	11420	11420	11420	11420	50
382	20240731	140500	518802990	11400	11400	11400	11400	0
383	20240731	140400	518802990	11400	11400	11400	11400	0
384	20240731	140300	518802990	11400	11400	11400	11400	0
385	20240731	140200	518802990	11400	11400	11400	11400	0
386	20240731	140100	518802990	11400	11420	11420	11400	1077
387	20240731	140000	506515320	11500	11420	11500	11420	540
388	20240731	135900	500345540	11420	11480	11490	11420	1400
389	20240731	135800	484322770	11500	11500	11500	11500	10
390	20240731	135700	484207770	11500	11500	11500	11500	300
391	20240731	135600	480757770	11500	11500	11500	11500	1200
392	20240731	135500	466957770	11500	11500	11500	11500	300
393	20240731	135400	463507770	11500	11500	11500	11500	200
394	20240731	135300	461207770	11500	11500	11500	11500	100
395	20240731	135200	460057770	11500	11450	11500	11450	610
396	20240731	135100	453072770	11500	11500	11500	11500	300
397	20240731	135000	449622770	11530	11530	11530	11530	200
398	20240731	134900	447316770	11530	11530	11530	11530	0
399	20240731	134800	447316770	11530	11470	11530	11470	332
400	20240731	134700	443490730	11470	11470	11470	11470	100
401	20240731	134600	442343730	11470	11510	11580	11470	2184
402	20240731	134500	417220810	11520	11580	11580	11520	509
403	20240731	134400	411356590	11600	11600	11600	11600	0
404	20240731	134300	411356590	11600	11600	11600	11600	0
405	20240731	134200	411356590	11600	11600	11600	11600	0
406	20240731	134100	411356590	11600	11600	11600	11600	0
407	20240731	134000	411356590	11600	11600	11600	11600	0
408	20240731	133900	411356590	11600	11600	11600	11600	0
409	20240731	133800	411356590	11600	11600	11600	11600	0
410	20240731	133700	411356590	11600	11600	11600	11600	0
411	20240731	133600	411356590	11600	11600	11600	11600	0
412	20240731	133500	411356590	11600	11600	11600	11600	0
413	20240731	133400	411356590	11600	11600	11600	11600	862
414	20240731	133300	401357390	11600	11520	11600	11520	968
415	20240731	133200	390141640	11520	11520	11520	11520	15
416	20240731	133100	389968840	11520	11520	11520	11520	0
417	20240731	133000	389968840	11520	11510	11520	11510	3
418	20240731	132900	389934300	11520	11520	11520	11520	0
419	20240731	132800	389934300	11520	11500	11520	11500	32
420	20240731	132700	389566260	11500	11500	11500	11500	31
421	20240731	132600	389209760	11500	11480	11500	11430	229
422	20240731	132500	386581670	11480	11450	11480	11450	3434
423	20240731	132400	347253570	11450	11450	11450	11450	41
424	20240731	132300	346784120	11450	11450	11450	11450	11
425	20240731	132200	346658170	11450	11450	11450	11450	0
426	20240731	132100	346658170	11450	11450	11450	11450	5
427	20240731	132000	346600920	11450	11450	11450	11450	3792
428	20240731	131900	303182520	11450	11440	11450	11440	1435
429	20240731	131800	286766110	11450	11450	11450	11450	0
430	20240731	131700	286766110	11450	11450	11450	11450	0
431	20240731	131600	286766110	11450	11450	11450	11450	0
432	20240731	131500	286766110	11450	11450	11450	11450	0
433	20240731	131400	286766110	11450	11450	11450	11450	0
434	20240731	131300	286766110	11450	11450	11450	11450	0
435	20240731	131200	286766110	11450	11450	11450	11450	0
436	20240731	131100	286766110	11450	11450	11450	11450	0
437	20240731	131000	286766110	11450	11450	11450	11450	0
438	20240731	130900	286766110	11450	11450	11450	11450	0
439	20240731	130800	286766110	11450	11450	11450	11450	0
440	20240731	130700	286766110	11450	11450	11450	11450	0
441	20240731	130600	286766110	11450	11440	11450	11440	60
442	20240731	130500	286079500	11440	11440	11440	11440	25
443	20240731	130400	285793500	11440	11440	11440	11440	0
444	20240731	130300	285793500	11440	11440	11440	11440	10
445	20240731	130200	285679100	11450	11450	11450	11450	1
446	20240731	130100	285667650	11450	11430	11450	11430	2112
447	20240731	130000	261511550	11400	11400	11400	11400	0
448	20240731	125900	261511550	11400	11400	11400	11400	0
449	20240731	125800	261511550	11400	11400	11400	11400	0
450	20240731	125700	261511550	11400	11400	11400	11400	0
451	20240731	125600	261511550	11400	11400	11400	11400	291
452	20240731	125500	258194150	11430	11430	11430	11430	0
453	20240731	125400	258194150	11430	11430	11430	11430	0
454	20240731	125300	258194150	11430	11430	11430	11430	0
455	20240731	125200	258194150	11430	11430	11430	11430	0
456	20240731	125100	258194150	11430	11430	11430	11430	88
457	20240731	125000	257188310	11450	11450	11450	11450	0
458	20240731	124900	257188310	11450	11450	11450	11450	0
459	20240731	124800	257188310	11450	11450	11450	11450	0
460	20240731	124700	257188310	11450	11450	11450	11450	0
461	20240731	124600	257188310	11450	11450	11450	11450	0
462	20240731	124500	257188310	11450	11450	11450	11450	0
463	20240731	124400	257188310	11450	11450	11450	11450	0
464	20240731	124300	257188310	11450	11450	11450	11450	87
465	20240731	124200	256192160	11450	11450	11450	11450	0
466	20240731	124100	256192160	11450	11440	11450	11440	174
467	20240731	124000	254200730	11440	11440	11440	11440	0
468	20240731	123900	254200730	11440	11430	11440	11430	130
469	20240731	123800	252714400	11420	11420	11420	11420	0
470	20240731	123700	252714400	11420	11420	11420	11420	87
471	20240731	123600	251720860	11420	11420	11420	11420	0
472	20240731	123500	251720860	11420	11420	11420	11420	0
473	20240731	123400	251720860	11420	11420	11420	11420	0
474	20240731	123300	251720860	11420	11420	11420	11420	0
475	20240731	123200	251720860	11420	11420	11420	11420	0
476	20240731	123100	251720860	11420	11420	11420	11420	0
477	20240731	123000	251720860	11420	11420	11420	11420	0
478	20240731	122900	251720860	11420	11410	11420	11410	200
479	20240731	122800	249437880	11420	11420	11420	11420	0
480	20240731	122700	249437880	11420	11420	11420	11420	0
481	20240731	122600	249437880	11420	11420	11420	11420	0
482	20240731	122500	249437880	11420	11420	11420	11420	0
483	20240731	122400	249437880	11420	11420	11420	11420	0
484	20240731	122300	249437880	11420	11420	11420	11420	0
485	20240731	122200	249437880	11420	11420	11420	11420	0
486	20240731	122100	249437880	11420	11420	11420	11420	0
487	20240731	122000	249437880	11420	11420	11420	11420	0
488	20240731	121900	249437880	11420	11420	11420	11420	0
489	20240731	121800	249437880	11420	11420	11420	11420	9
490	20240731	121700	249335100	11420	11420	11420	11420	0
491	20240731	121600	249335100	11420	11420	11420	11420	0
492	20240731	121500	249335100	11420	11420	11420	11420	12
493	20240731	121400	249198060	11430	11430	11430	11430	5
494	20240731	121300	249140910	11430	11430	11430	11430	0
495	20240731	121200	249140910	11430	11430	11430	11430	0
496	20240731	121100	249140910	11430	11430	11430	11430	0
497	20240731	121000	249140910	11430	11430	11430	11430	0
498	20240731	120900	249140910	11430	11430	11430	11430	0
499	20240731	120800	249140910	11430	11430	11430	11430	0
500	20240731	120700	249140910	11430	11430	11430	11430	0
501	20240731	120600	249140910	11430	11430	11430	11430	0
502	20240731	120500	249140910	11430	11410	11430	11410	20
503	20240731	120400	248912570	11410	11410	11410	11410	0
504	20240731	120300	248912570	11410	11410	11410	11410	0
505	20240731	120200	248912570	11410	11410	11410	11410	0
506	20240731	120100	248912570	11410	11410	11410	11410	0
507	20240731	120000	248912570	11410	11410	11410	11410	0
508	20240731	115900	248912570	11410	11410	11410	11410	0
509	20240731	115800	248912570	11410	11410	11410	11410	100
510	20240731	115700	247771570	11410	11410	11410	11410	0
511	20240731	115600	247771570	11410	11410	11410	11410	0
512	20240731	115500	247771570	11410	11410	11410	11410	0
513	20240731	115400	247771570	11410	11410	11410	11410	1
514	20240731	115300	247760160	11270	11270	11270	11270	0
515	20240731	115200	247760160	11270	11270	11270	11270	1
516	20240731	115100	247748890	11420	11420	11420	11420	0
517	20240731	115000	247748890	11420	11420	11420	11420	0
518	20240731	114900	247748890	11420	11420	11420	11420	0
519	20240731	114800	247748890	11420	11420	11420	11420	0
520	20240731	114700	247748890	11420	11420	11420	11420	0
521	20240731	114600	247748890	11420	11420	11420	11420	0
522	20240731	114500	247748890	11420	11420	11420	11420	0
523	20240731	114400	247748890	11420	11420	11420	11420	0
524	20240731	114300	247748890	11420	11420	11420	11420	0
525	20240731	114200	247748890	11420	11420	11420	11420	0
526	20240731	114100	247748890	11420	11420	11420	11420	1
527	20240731	114000	247737470	11270	11270	11270	11270	1
528	20240731	113900	247726200	11450	11450	11450	11450	0
529	20240731	113800	247726200	11450	11450	11450	11450	0
530	20240731	113700	247726200	11450	11450	11450	11450	1
531	20240731	113600	247714750	11440	11270	11440	11270	2
532	20240731	113500	247692040	11450	11450	11450	11450	1
533	20240731	113400	247680590	11450	11450	11450	11450	0
534	20240731	113300	247680590	11450	11450	11450	11450	0
535	20240731	113200	247680590	11450	11450	11450	11450	0
536	20240731	113100	247680590	11450	11450	11450	11450	0
537	20240731	113000	247680590	11450	11440	11450	11440	1093
538	20240731	112900	235166860	11440	11340	11440	11340	966
539	20240731	112800	224126870	11320	11300	11320	11300	566
540	20240731	112700	217726880	11240	11240	11240	11240	0
541	20240731	112600	217726880	11240	11240	11240	11240	50
542	20240731	112500	217164880	11300	11300	11300	11300	3
543	20240731	112400	217130980	11310	11310	11310	11310	50
544	20240731	112300	216565480	11310	11310	11310	11310	0
545	20240731	112200	216565480	11310	11310	11310	11310	0
546	20240731	112100	216565480	11310	11310	11310	11310	0
547	20240731	112000	216565480	11310	11310	11310	11310	0
548	20240731	111900	216565480	11310	11310	11310	11310	10
549	20240731	111800	216452380	11310	11310	11310	11310	0
550	20240731	111700	216452380	11310	11310	11310	11310	0
551	20240731	111600	216452380	11310	11240	11310	11240	11
552	20240731	111500	216328040	11310	11310	11310	11310	10
553	20240731	111400	216214940	11300	11300	11300	11300	0
554	20240731	111300	216214940	11300	11300	11300	11300	0
555	20240731	111200	216214940	11300	11300	11300	11300	0
556	20240731	111100	216214940	11300	11300	11300	11300	0
557	20240731	111000	216214940	11300	11300	11300	11300	0
558	20240731	110900	216214940	11300	11300	11300	11300	0
559	20240731	110800	216214940	11300	11300	11300	11300	0
560	20240731	110700	216214940	11300	11300	11300	11300	10
561	20240731	110600	216101940	11310	11310	11310	11310	2
562	20240731	110500	216079320	11310	11310	11310	11310	0
563	20240731	110400	216079320	11310	11310	11310	11310	0
564	20240731	110300	216079320	11310	11310	11310	11310	10
565	20240731	110200	215966220	11310	11240	11310	11230	1334
566	20240731	110100	200978740	11320	11320	11320	11320	1
567	20240731	110000	200967420	11250	11250	11250	11250	0
568	20240731	105900	200967420	11250	11270	11270	11250	500
569	20240731	105800	195340650	11410	11410	11410	11410	10
570	20240731	105700	195226550	11430	11430	11430	11430	0
571	20240731	105600	195226550	11430	11430	11430	11430	0
572	20240731	105500	195226550	11430	11430	11430	11430	0
573	20240731	105400	195226550	11430	11430	11430	11430	0
574	20240731	105300	195226550	11430	11430	11430	11430	0
575	20240731	105200	195226550	11430	11430	11430	11430	0
576	20240731	105100	195226550	11430	11430	11430	11430	0
577	20240731	105000	195226550	11430	11350	11430	11350	85
578	20240731	104900	194261240	11320	11320	11320	11320	1
579	20240731	104800	194249920	11350	11350	11350	11350	1
580	20240731	104700	194238570	11270	11270	11270	11270	90
581	20240731	104600	193224270	11340	11300	11340	11300	61
582	20240731	104500	192534930	11350	11350	11350	11350	0
583	20240731	104400	192534930	11350	11350	11350	11350	1
584	20240731	104300	192523580	11300	11310	11310	11300	277
585	20240731	104200	189393380	11310	11310	11310	11310	265
586	20240731	104100	186396230	11410	11410	11410	11410	0
587	20240731	104000	186396230	11410	11360	11410	11320	359
588	20240731	103900	182328990	11450	11450	11450	11450	0
589	20240731	103800	182328990	11450	11450	11450	11450	20
590	20240731	103700	182099990	11440	11440	11440	11440	0
591	20240731	103600	182099990	11440	11440	11440	11440	8
592	20240731	103500	182008470	11460	11460	11460	11460	0
593	20240731	103400	182008470	11460	11460	11460	11460	0
594	20240731	103300	182008470	11460	11440	11460	11440	1386
595	20240731	103200	166137130	11440	11440	11440	11440	0
596	20240731	103100	166137130	11440	11440	11440	11440	1
597	20240731	103000	166125690	11390	11390	11390	11390	10
598	20240731	102900	166011790	11440	11440	11440	11440	0
599	20240731	102800	166011790	11440	11440	11440	11440	0
600	20240731	102700	166011790	11440	11440	11440	11440	0
601	20240731	102600	166011790	11440	11440	11440	11440	0
602	20240731	102500	166011790	11440	11440	11440	11440	1
603	20240731	102400	166000350	11400	11400	11400	11400	0
604	20240731	102300	166000350	11400	11400	11400	11400	0
605	20240731	102200	166000350	11400	11400	11400	11400	61
606	20240731	102100	165304950	11400	11400	11400	11400	0
607	20240731	102000	165304950	11400	11400	11400	11400	0
608	20240731	101900	165304950	11400	11400	11400	11400	0
609	20240731	101800	165304950	11400	11400	11400	11400	1
610	20240731	101700	165293550	11390	11390	11390	11390	32
611	20240731	101600	164929070	11400	11400	11400	11400	0
612	20240731	101500	164929070	11400	11400	11400	11400	0
613	20240731	101400	164929070	11400	11400	11400	11400	0
614	20240731	101300	164929070	11400	11400	11400	11400	0
615	20240731	101200	164929070	11400	11400	11400	11400	0
616	20240731	101100	164929070	11400	11400	11400	11400	0
617	20240731	101000	164929070	11400	11400	11400	11400	0
618	20240731	100900	164929070	11400	11400	11400	11400	0
619	20240731	100800	164929070	11400	11400	11400	11400	1
620	20240731	100700	164917670	11330	11330	11330	11330	0
621	20240731	100600	164917670	11330	11330	11330	11330	0
622	20240731	100500	164917670	11330	11330	11330	11330	0
623	20240731	100400	164917670	11330	11330	11330	11330	1500
624	20240731	100300	147922670	11390	11390	11390	11390	67
625	20240731	100200	147159540	11390	11390	11390	11390	0
626	20240731	100100	147159540	11390	11390	11390	11390	0
627	20240731	100000	147159540	11390	11390	11390	11390	0
628	20240731	095900	147159540	11390	11390	11390	11390	0
629	20240731	095800	147159540	11390	11390	11390	11390	3
630	20240731	095700	147125370	11390	11390	11390	11390	0
631	20240731	095600	147125370	11390	11390	11390	11390	1
632	20240731	095500	147113980	11380	11380	11380	11380	0
633	20240731	095400	147113980	11380	11380	11380	11380	0
634	20240731	095300	147113980	11380	11380	11380	11380	0
635	20240731	095200	147113980	11380	11380	11380	11380	0
636	20240731	095100	147113980	11380	11380	11380	11380	0
637	20240731	095000	147113980	11380	11380	11380	11380	74
638	20240731	094900	146271860	11310	11310	11310	11310	0
639	20240731	094800	146271860	11310	11310	11310	11310	0
640	20240731	094700	146271860	11310	11310	11310	11310	0
641	20240731	094600	146271860	11310	11310	11310	11310	5
642	20240731	094500	146215310	11310	11310	11310	11310	20
643	20240731	094400	145989110	11310	11310	11310	11310	1
644	20240731	094300	145977800	11310	11300	11310	11300	457
645	20240731	094200	140810030	11310	11310	11310	11310	0
646	20240731	094100	140810030	11310	11310	11310	11310	0
647	20240731	094000	140810030	11310	11310	11310	11310	0
648	20240731	093900	140810030	11310	11310	11310	11310	0
649	20240731	093800	140810030	11310	11310	11310	11310	0
650	20240731	093700	140810030	11310	11310	11310	11310	50
651	20240731	093600	140244530	11310	11310	11310	11310	0
652	20240731	093500	140244530	11310	11310	11310	11310	0
653	20240731	093400	140244530	11310	11330	11330	11310	22
654	20240731	093300	139995290	11390	11390	11390	11390	0
655	20240731	093200	139995290	11390	11390	11390	11390	0
656	20240731	093100	139995290	11390	11390	11390	11390	0
657	20240731	093000	139995290	11390	11390	11390	11390	100
658	20240731	092900	138856290	11370	11370	11370	11370	8
659	20240731	092800	138765330	11370	11370	11370	11370	100
660	20240731	092700	137628330	11390	11390	11390	11390	1
661	20240731	092600	137616940	11410	11410	11410	11410	1
662	20240731	092500	137605530	11250	11260	11280	11250	470
663	20240731	092400	132313390	11240	11450	11450	11240	177
664	20240731	092300	130318450	11450	11450	11450	11450	43
665	20240731	092200	129826100	11450	11450	11450	11450	100
666	20240731	092100	128681100	11420	11420	11420	11420	0
667	20240731	092000	128681100	11420	11420	11420	11420	196
668	20240731	091900	126442780	11400	11350	11400	11350	1691
669	20240731	091800	107234640	11340	11340	11340	11340	93
670	20240731	091700	106180020	11340	11340	11340	11340	100
671	20240731	091600	105046020	11350	11230	11350	11110	1958
672	20240731	091500	83122070	11230	11290	11290	11230	72
673	20240731	091400	82309490	11230	11230	11230	11230	190
674	20240731	091300	80175790	11230	11230	11230	11230	50
675	20240731	091200	79614290	11230	11230	11230	11230	56
676	20240731	091100	78985410	11120	11170	11170	11120	2742
677	20240731	091000	48360560	11170	11180	11180	11170	300
678	20240731	090900	45009330	11230	11240	11240	11230	1081
679	20240731	090800	32868700	11250	11270	11270	11250	848
680	20240731	090700	23324540	11270	11280	11280	11270	242
681	20240731	090600	20596180	11380	11380	11380	11380	10
682	20240731	090500	20482380	11380	11380	11380	11380	51
683	20240731	090400	19902000	11400	11400	11400	11400	0
684	20240731	090300	19902000	11400	11400	11400	11400	0
685	20240731	090200	19902000	11400	11400	11400	11400	0
686	20240731	090100	19902000	11400	11400	11400	11400	0
687	20240731	090000	19902000	11400	11250	11400	11250	1769