KissMeData/026960/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	191000	1165635540	18630	18630	18630	18630	2382
3	20240731	190900	1165635540	18630	18630	18630	18630	0
4	20240731	190800	1165635540	18630	18630	18630	18630	0
5	20240731	190700	1165635540	18630	18630	18630	18630	0
6	20240731	190600	1165635540	18630	18630	18630	18630	0
7	20240731	190500	1165635540	18630	18630	18630	18630	0
8	20240731	190400	1165635540	18630	18630	18630	18630	0
9	20240731	190300	1165635540	18630	18630	18630	18630	0
10	20240731	190200	1165635540	18630	18630	18630	18630	0
11	20240731	190100	1165635540	18630	18630	18630	18630	0
12	20240731	190000	1165635540	18630	18630	18630	18630	0
13	20240731	185900	1165635540	18630	18630	18630	18630	0
14	20240731	185800	1165635540	18630	18630	18630	18630	0
15	20240731	185700	1165635540	18630	18630	18630	18630	0
16	20240731	185600	1165635540	18630	18630	18630	18630	0
17	20240731	185500	1165635540	18630	18630	18630	18630	0
18	20240731	185400	1165635540	18630	18630	18630	18630	0
19	20240731	185300	1165635540	18630	18630	18630	18630	0
20	20240731	185200	1165635540	18630	18630	18630	18630	0
21	20240731	185100	1165635540	18630	18630	18630	18630	0
22	20240731	185000	1165635540	18630	18630	18630	18630	0
23	20240731	184900	1165635540	18630	18630	18630	18630	0
24	20240731	184800	1165635540	18630	18630	18630	18630	0
25	20240731	184700	1165635540	18630	18630	18630	18630	0
26	20240731	184600	1165635540	18630	18630	18630	18630	0
27	20240731	184500	1165635540	18630	18630	18630	18630	0
28	20240731	184400	1165635540	18630	18630	18630	18630	0
29	20240731	184300	1165635540	18630	18630	18630	18630	0
30	20240731	184200	1165635540	18630	18630	18630	18630	0
31	20240731	184100	1165635540	18630	18630	18630	18630	0
32	20240731	184000	1165635540	18630	18630	18630	18630	2382
33	20240731	183900	1165635540	18630	18630	18630	18630	0
34	20240731	183800	1165635540	18630	18630	18630	18630	0
35	20240731	183700	1165635540	18630	18630	18630	18630	0
36	20240731	183600	1165635540	18630	18630	18630	18630	0
37	20240731	183500	1165635540	18630	18630	18630	18630	0
38	20240731	183400	1165635540	18630	18630	18630	18630	0
39	20240731	183300	1165635540	18630	18630	18630	18630	0
40	20240731	183200	1165635540	18630	18630	18630	18630	0
41	20240731	183100	1165635540	18630	18630	18630	18630	0
42	20240731	183000	1165635540	18630	18630	18630	18630	0
43	20240731	182900	1165635540	18630	18630	18630	18630	0
44	20240731	182800	1165635540	18630	18630	18630	18630	0
45	20240731	182700	1165635540	18630	18630	18630	18630	0
46	20240731	182600	1165635540	18630	18630	18630	18630	0
47	20240731	182500	1165635540	18630	18630	18630	18630	0
48	20240731	182400	1165635540	18630	18630	18630	18630	0
49	20240731	182300	1165635540	18630	18630	18630	18630	0
50	20240731	182200	1165635540	18630	18630	18630	18630	0
51	20240731	182100	1165635540	18630	18630	18630	18630	0
52	20240731	182000	1165635540	18630	18630	18630	18630	0
53	20240731	181900	1165635540	18630	18630	18630	18630	0
54	20240731	181800	1165635540	18630	18630	18630	18630	0
55	20240731	181700	1165635540	18630	18630	18630	18630	0
56	20240731	181600	1165635540	18630	18630	18630	18630	0
57	20240731	181500	1165635540	18630	18630	18630	18630	0
58	20240731	181400	1165635540	18630	18630	18630	18630	0
59	20240731	181300	1165635540	18630	18630	18630	18630	0
60	20240731	181200	1165635540	18630	18630	18630	18630	0
61	20240731	181100	1165635540	18630	18630	18630	18630	0
62	20240731	181000	1165635540	18630	18630	18630	18630	2382
63	20240731	180900	1165635540	18630	18630	18630	18630	0
64	20240731	180800	1165635540	18630	18630	18630	18630	0
65	20240731	180700	1165635540	18630	18630	18630	18630	0
66	20240731	180600	1165635540	18630	18630	18630	18630	0
67	20240731	180500	1165635540	18630	18630	18630	18630	0
68	20240731	180400	1165635540	18630	18630	18630	18630	0
69	20240731	180300	1165635540	18630	18630	18630	18630	0
70	20240731	180200	1165635540	18630	18630	18630	18630	0
71	20240731	180100	1165635540	18630	18630	18630	18630	0
72	20240731	180000	1165635540	18630	18630	18630	18630	0
73	20240731	175900	1165635540	18630	18630	18630	18630	0
74	20240731	175800	1165635540	18630	18630	18630	18630	0
75	20240731	175700	1165635540	18630	18630	18630	18630	0
76	20240731	175600	1165635540	18630	18630	18630	18630	0
77	20240731	175500	1165635540	18630	18630	18630	18630	0
78	20240731	175400	1165635540	18630	18630	18630	18630	0
79	20240731	175300	1165635540	18630	18630	18630	18630	0
80	20240731	175200	1165635540	18630	18630	18630	18630	0
81	20240731	175100	1165635540	18630	18630	18630	18630	0
82	20240731	175000	1165635540	18630	18630	18630	18630	0
83	20240731	174900	1165635540	18630	18630	18630	18630	0
84	20240731	174800	1165635540	18630	18630	18630	18630	0
85	20240731	174700	1165635540	18630	18630	18630	18630	0
86	20240731	174600	1165635540	18630	18630	18630	18630	0
87	20240731	174500	1165635540	18630	18630	18630	18630	0
88	20240731	174400	1165635540	18630	18630	18630	18630	0
89	20240731	174300	1165635540	18630	18630	18630	18630	0
90	20240731	174200	1165635540	18630	18630	18630	18630	0
91	20240731	174100	1165635540	18630	18630	18630	18630	0
92	20240731	174000	1165635540	18630	18630	18630	18630	2382
93	20240731	173900	1165635540	18630	18630	18630	18630	0
94	20240731	173800	1165635540	18630	18630	18630	18630	0
95	20240731	173700	1165635540	18630	18630	18630	18630	0
96	20240731	173600	1165635540	18630	18630	18630	18630	0
97	20240731	173500	1165635540	18630	18630	18630	18630	0
98	20240731	173400	1165635540	18630	18630	18630	18630	0
99	20240731	173300	1165635540	18630	18630	18630	18630	0
100	20240731	173200	1165635540	18630	18630	18630	18630	0
101	20240731	173100	1165635540	18630	18630	18630	18630	0
102	20240731	173000	1165635540	18630	18630	18630	18630	0
103	20240731	172900	1165635540	18630	18630	18630	18630	0
104	20240731	172800	1165635540	18630	18630	18630	18630	0
105	20240731	172700	1165635540	18630	18630	18630	18630	0
106	20240731	172600	1165635540	18630	18630	18630	18630	0
107	20240731	172500	1165635540	18630	18630	18630	18630	0
108	20240731	172400	1165635540	18630	18630	18630	18630	0
109	20240731	172300	1165635540	18630	18630	18630	18630	0
110	20240731	172200	1165635540	18630	18630	18630	18630	0
111	20240731	172100	1165635540	18630	18630	18630	18630	0
112	20240731	172000	1165635540	18630	18630	18630	18630	0
113	20240731	171900	1165635540	18630	18630	18630	18630	0
114	20240731	171800	1165635540	18630	18630	18630	18630	0
115	20240731	171700	1165635540	18630	18630	18630	18630	0
116	20240731	171600	1165635540	18630	18630	18630	18630	0
117	20240731	171500	1165635540	18630	18630	18630	18630	0
118	20240731	171400	1165635540	18630	18630	18630	18630	0
119	20240731	171300	1165635540	18630	18630	18630	18630	0
120	20240731	171200	1165635540	18630	18630	18630	18630	0
121	20240731	171100	1165635540	18630	18630	18630	18630	0
122	20240731	171000	1165635540	18630	18630	18630	18630	2382
123	20240731	170900	1165635540	18630	18630	18630	18630	0
124	20240731	170800	1165635540	18630	18630	18630	18630	0
125	20240731	170700	1165635540	18630	18630	18630	18630	0
126	20240731	170600	1165635540	18630	18630	18630	18630	0
127	20240731	170500	1165635540	18630	18630	18630	18630	0
128	20240731	170400	1165635540	18630	18630	18630	18630	0
129	20240731	170300	1165635540	18630	18630	18630	18630	0
130	20240731	170200	1165635540	18630	18630	18630	18630	0
131	20240731	170100	1165635540	18630	18630	18630	18630	0
132	20240731	170000	1165635540	18630	18630	18630	18630	0
133	20240731	165900	1165635540	18630	18630	18630	18630	0
134	20240731	165800	1165635540	18630	18630	18630	18630	0
135	20240731	165700	1165635540	18630	18630	18630	18630	0
136	20240731	165600	1165635540	18630	18630	18630	18630	0
137	20240731	165500	1165635540	18630	18630	18630	18630	0
138	20240731	165400	1165635540	18630	18630	18630	18630	0
139	20240731	165300	1165635540	18630	18630	18630	18630	0
140	20240731	165200	1165635540	18630	18630	18630	18630	0
141	20240731	165100	1165635540	18630	18630	18630	18630	0
142	20240731	165000	1165635540	18630	18630	18630	18630	0
143	20240731	164900	1165635540	18630	18630	18630	18630	0
144	20240731	164800	1165635540	18630	18630	18630	18630	0
145	20240731	164700	1165635540	18630	18630	18630	18630	0
146	20240731	164600	1165635540	18630	18630	18630	18630	0
147	20240731	164500	1165635540	18630	18630	18630	18630	0
148	20240731	164400	1165635540	18630	18630	18630	18630	0
149	20240731	164300	1165635540	18630	18630	18630	18630	0
150	20240731	164200	1165635540	18630	18630	18630	18630	0
151	20240731	164100	1165635540	18630	18630	18630	18630	0
152	20240731	164000	1165635540	18630	18630	18630	18630	2382
153	20240731	163900	1165635540	18630	18630	18630	18630	0
154	20240731	163800	1165635540	18630	18630	18630	18630	0
155	20240731	163700	1165635540	18630	18630	18630	18630	0
156	20240731	163600	1165635540	18630	18630	18630	18630	0
157	20240731	163500	1165635540	18630	18630	18630	18630	0
158	20240731	163400	1165635540	18630	18630	18630	18630	0
159	20240731	163300	1165635540	18630	18630	18630	18630	0
160	20240731	163200	1165635540	18630	18630	18630	18630	0
161	20240731	163100	1165635540	18630	18630	18630	18630	0
162	20240731	163000	1165635540	18630	18630	18630	18630	0
163	20240731	162900	1165635540	18630	18630	18630	18630	0
164	20240731	162800	1165635540	18630	18630	18630	18630	0
165	20240731	162700	1165635540	18630	18630	18630	18630	0
166	20240731	162600	1165635540	18630	18630	18630	18630	0
167	20240731	162500	1165635540	18630	18630	18630	18630	0
168	20240731	162400	1165635540	18630	18630	18630	18630	0
169	20240731	162300	1165635540	18630	18630	18630	18630	0
170	20240731	162200	1165635540	18630	18630	18630	18630	0
171	20240731	162100	1165635540	18630	18630	18630	18630	0
172	20240731	162000	1165635540	18630	18630	18630	18630	0
173	20240731	161900	1165635540	18630	18630	18630	18630	0
174	20240731	161800	1165635540	18630	18630	18630	18630	0
175	20240731	161700	1165635540	18630	18630	18630	18630	0
176	20240731	161600	1165635540	18630	18630	18630	18630	0
177	20240731	161500	1165635540	18630	18630	18630	18630	0
178	20240731	161400	1165635540	18630	18630	18630	18630	0
179	20240731	161300	1165635540	18630	18630	18630	18630	0
180	20240731	161200	1165635540	18630	18630	18630	18630	0
181	20240731	161100	1165635540	18630	18630	18630	18630	0
182	20240731	161000	1165635540	18630	18630	18630	18630	2382
183	20240731	160900	1165635540	18630	18630	18630	18630	0
184	20240731	160800	1165635540	18630	18630	18630	18630	0
185	20240731	160700	1165635540	18630	18630	18630	18630	0
186	20240731	160600	1165635540	18630	18630	18630	18630	0
187	20240731	160500	1165635540	18630	18630	18630	18630	0
188	20240731	160400	1165635540	18630	18630	18630	18630	0
189	20240731	160300	1165635540	18630	18630	18630	18630	0
190	20240731	160200	1165635540	18630	18630	18630	18630	0
191	20240731	160100	1165635540	18630	18630	18630	18630	0
192	20240731	160000	1165635540	18630	18630	18630	18630	0
193	20240731	155900	1165635540	18630	18630	18630	18630	0
194	20240731	155800	1165635540	18630	18630	18630	18630	0
195	20240731	155700	1165635540	18630	18630	18630	18630	0
196	20240731	155600	1165635540	18630	18630	18630	18630	0
197	20240731	155500	1165635540	18630	18630	18630	18630	0
198	20240731	155400	1165635540	18630	18630	18630	18630	0
199	20240731	155300	1165635540	18630	18630	18630	18630	0
200	20240731	155200	1165635540	18630	18630	18630	18630	0
201	20240731	155100	1165635540	18630	18630	18630	18630	0
202	20240731	155000	1165635540	18630	18630	18630	18630	0
203	20240731	154900	1165635540	18630	18630	18630	18630	0
204	20240731	154800	1165635540	18630	18630	18630	18630	0
205	20240731	154700	1165635540	18630	18630	18630	18630	0
206	20240731	154600	1165635540	18630	18630	18630	18630	0
207	20240731	154500	1165635540	18630	18630	18630	18630	0
208	20240731	154400	1165635540	18630	18630	18630	18630	0
209	20240731	154300	1165635540	18630	18630	18630	18630	0
210	20240731	154200	1165635540	18630	18630	18630	18630	0
211	20240731	154100	1165635540	18630	18630	18630	18630	0
212	20240731	154000	1165635540	18630	18630	18630	18630	2382
213	20240731	153900	1165635540	18630	18630	18630	18630	0
214	20240731	153800	1165635540	18630	18630	18630	18630	0
215	20240731	153700	1165635540	18630	18630	18630	18630	0
216	20240731	153600	1165635540	18630	18630	18630	18630	0
217	20240731	153500	1165635540	18630	18630	18630	18630	0
218	20240731	153400	1165635540	18630	18630	18630	18630	0
219	20240731	153300	1165635540	18630	18630	18630	18630	0
220	20240731	153200	1165635540	18630	18630	18630	18630	0
221	20240731	153100	1165635540	18630	18630	18630	18630	0
222	20240731	153000	1165635540	18630	18630	18630	18630	2382
223	20240731	152900	1121258880	18620	18620	18620	18620	0
224	20240731	152800	1121258880	18620	18620	18620	18620	0
225	20240731	152700	1121258880	18620	18620	18620	18620	0
226	20240731	152600	1121258880	18620	18620	18620	18620	0
227	20240731	152500	1121258880	18620	18620	18620	18620	0
228	20240731	152400	1121258880	18620	18620	18620	18620	0
229	20240731	152300	1121258880	18620	18620	18620	18620	0
230	20240731	152200	1121258880	18620	18620	18620	18620	0
231	20240731	152100	1121258880	18620	18620	18620	18620	0
232	20240731	152000	1121258880	18620	18620	18620	18620	0
233	20240731	151900	1121258880	18620	18620	18620	18560	560
234	20240731	151800	1110856400	18630	18540	18630	18530	1239
235	20240731	151700	1087848600	18540	18600	18630	18540	800
236	20240731	151600	1072967360	18600	18610	18610	18600	94
237	20240731	151500	1071218490	18610	18600	18610	18600	162
238	20240731	151400	1068204610	18600	18600	18600	18600	8
239	20240731	151300	1068055810	18600	18600	18600	18600	47
240	20240731	151200	1067181610	18610	18610	18610	18610	94
241	20240731	151100	1065432270	18590	18610	18610	18510	967
242	20240731	151000	1047489810	18620	18600	18620	18510	110
243	20240731	150900	1045442830	18600	18600	18600	18600	86
244	20240731	150800	1043843230	18620	18550	18620	18550	4372
245	20240731	150700	962709180	18550	18550	18550	18550	831
246	20240731	150600	947294130	18550	18550	18550	18550	31
247	20240731	150500	946719080	18550	18550	18550	18550	0
248	20240731	150400	946719080	18550	18500	18550	18500	756
249	20240731	150300	932702500	18520	18520	18520	18520	2000
250	20240731	150200	895662500	18500	18500	18590	18500	90
251	20240731	150100	893995520	18590	18550	18590	18550	173
252	20240731	150000	890781430	18500	18500	18500	18490	1892
253	20240731	145900	855779920	18490	18510	18510	18490	1698
254	20240731	145800	824367830	18490	18510	18510	18490	266
255	20240731	145700	819449290	18490	18620	18620	18490	164
256	20240731	145600	816409170	18490	18520	18530	18490	579
257	20240731	145500	805695650	18630	18520	18630	18510	161
258	20240731	145400	802707770	18520	18600	18600	18510	108
259	20240731	145300	800704100	18510	18520	18520	18510	62
260	20240731	145200	799556420	18510	18510	18510	18510	27
261	20240731	145100	799056650	18510	18550	18580	18510	106
262	20240731	145000	797091130	18510	18520	18520	18510	61
263	20240731	144900	795961870	18510	18520	18520	18510	58
264	20240731	144800	794888230	18550	18520	18550	18510	54
265	20240731	144700	793888490	18540	18530	18540	18510	101
266	20240731	144600	792016940	18520	18520	18530	18520	205
267	20240731	144500	788220280	18510	18530	18530	18510	49
268	20240731	144400	787312960	18520	18540	18540	18520	50
269	20240731	144300	786386640	18520	18540	18540	18520	101
270	20240731	144200	784515150	18530	18530	18530	18530	3
271	20240731	144100	784459560	18510	18530	18530	18510	90
272	20240731	144000	782793050	18550	18550	18550	18550	1
273	20240731	143900	782774500	18510	18530	18530	18510	70
274	20240731	143800	781478390	18520	18540	18540	18520	161
275	20240731	143700	778495700	18570	18620	18620	18570	558
276	20240731	143600	768122780	18630	18630	18630	18630	6
277	20240731	143500	768011000	18620	18630	18630	18620	14
278	20240731	143400	767750260	18630	18630	18630	18630	21
279	20240731	143300	767359030	18630	18620	18630	18620	141
280	20240731	143200	764733530	18590	18610	18610	18590	43
281	20240731	143100	763933980	18590	18600	18600	18590	69
282	20240731	143000	762651220	18590	18600	18600	18590	70
283	20240731	142900	761349300	18600	18610	18610	18600	27
284	20240731	142800	760847020	18600	18620	18620	18600	97
285	20240731	142700	759041970	18610	18610	18620	18610	13
286	20240731	142600	758799980	18610	18610	18610	18610	0
287	20240731	142500	758799980	18610	18610	18610	18600	58
288	20240731	142400	757721070	18610	18620	18620	18610	12
289	20240731	142300	757497690	18610	18610	18610	18610	0
290	20240731	142200	757497690	18610	18610	18610	18600	69
291	20240731	142100	756214150	18610	18610	18610	18610	43
292	20240731	142000	755413920	18610	18610	18610	18610	6
293	20240731	141900	755302260	18610	18610	18610	18610	6
294	20240731	141800	755190600	18610	18620	18620	18590	99
295	20240731	141700	753349680	18620	18610	18620	18610	8
296	20240731	141600	753200730	18620	18620	18620	18620	9
297	20240731	141500	753033150	18610	18610	18610	18610	8
298	20240731	141400	752884270	18590	18600	18600	18590	28
299	20240731	141300	752363730	18620	18630	18630	18620	203
300	20240731	141200	748582070	18630	18630	18630	18630	6
301	20240731	141100	748470290	18630	18630	18630	18630	6
302	20240731	141000	748358510	18630	18620	18630	18620	31
303	20240731	140900	747781200	18630	18630	18630	18630	6
304	20240731	140800	747669420	18630	18620	18630	18620	133
305	20240731	140700	745192900	18620	18620	18620	18620	6
306	20240731	140600	745081180	18610	18610	18610	18610	191
307	20240731	140500	741526670	18610	18600	18610	18600	36
308	20240731	140400	740857010	18610	18590	18610	18590	234
309	20240731	140300	736506340	18600	18590	18600	18590	34
310	20240731	140200	735874190	18600	18590	18600	18590	58
311	20240731	140100	734795910	18600	18600	18600	18600	8
312	20240731	140000	734647110	18600	18590	18600	18590	12
313	20240731	135900	734423920	18600	18600	18600	18600	6
314	20240731	135800	734312320	18600	18600	18600	18590	124
315	20240731	135700	732006440	18600	18600	18600	18600	6
316	20240731	135600	731894840	18590	18600	18600	18590	31
317	20240731	135500	731318490	18600	18580	18600	18580	26
318	20240731	135400	730835290	18580	18570	18580	18570	52
319	20240731	135300	729869570	18570	18550	18570	18550	86
320	20240731	135200	728273510	18530	18570	18570	18530	46
321	20240731	135100	727420200	18580	18590	18590	18580	12
322	20240731	135000	727197180	18580	18590	18590	18580	47
323	20240731	134900	726323860	18600	18600	18600	18600	6
324	20240731	134800	726212260	18580	18590	18590	18580	41
325	20240731	134700	725450420	18600	18590	18600	18590	7
326	20240731	134600	725320230	18590	18600	18600	18590	31
327	20240731	134500	724743880	18600	18600	18600	18600	36
328	20240731	134400	724074280	18590	18590	18600	18590	27
329	20240731	134300	723572290	18590	18600	18600	18590	8
330	20240731	134200	723423510	18580	18590	18590	18580	80
331	20240731	134100	721936820	18590	18590	18590	18590	6
332	20240731	134000	721825280	18590	18600	18600	18590	15
333	20240731	133900	721546340	18600	18600	18600	18600	97
334	20240731	133800	719742140	18610	18610	18610	18610	6
335	20240731	133700	719630480	18610	18610	18610	18610	12
336	20240731	133600	719407160	18600	18610	18610	18600	32
337	20240731	133500	718811890	18610	18610	18610	18610	6
338	20240731	133400	718700230	18600	18600	18620	18600	17
339	20240731	133300	718383870	18600	18600	18600	18600	43
340	20240731	133200	717584070	18600	18600	18600	18600	0
341	20240731	133100	717584070	18600	18520	18610	18520	2576
342	20240731	133000	669790920	18520	18510	18520	18510	1070
343	20240731	132900	649974650	18520	18520	18520	18520	77
344	20240731	132800	648548610	18520	18520	18520	18520	3
345	20240731	132700	648493050	18520	18520	18520	18520	442
346	20240731	132600	640307210	18520	18520	18520	18520	6
347	20240731	132500	640196090	18510	18510	18510	18510	23
348	20240731	132400	639770360	18510	18510	18510	18510	8
349	20240731	132300	639622280	18510	18510	18510	18510	36
350	20240731	132200	638955920	18510	18500	18510	18500	44
351	20240731	132100	638141820	18500	18500	18500	18500	0
352	20240731	132000	638141820	18500	18510	18510	18500	31
353	20240731	131900	637568280	18510	18510	18510	18510	5
354	20240731	131800	637475730	18510	18510	18510	18510	11
355	20240731	131700	637272120	18510	18510	18510	18510	157
356	20240731	131600	634366050	18500	18500	18500	18500	0
357	20240731	131500	634366050	18500	18500	18500	18500	101
358	20240731	131400	632497550	18510	18510	18510	18510	417
359	20240731	131300	624778880	18510	18510	18510	18510	5
360	20240731	131200	624686330	18500	18500	18500	18500	134
361	20240731	131100	622207330	18510	18510	18510	18510	0
362	20240731	131000	622207330	18510	18500	18510	18500	56
363	20240731	130900	621171080	18500	18500	18500	18500	0
364	20240731	130800	621171080	18500	18500	18500	18500	1
365	20240731	130700	621152580	18500	18510	18510	18500	13
366	20240731	130600	620912030	18520	18520	18520	18520	1
367	20240731	130500	620893510	18500	18500	18500	18490	135
368	20240731	130400	618396210	18500	18500	18500	18500	40
369	20240731	130300	617656210	18500	18500	18500	18490	1178
370	20240731	130200	595863480	18510	18510	18510	18510	120
371	20240731	130100	593642280	18510	18550	18550	18510	107
372	20240731	130000	591658640	18550	18550	18550	18550	43
373	20240731	125900	590860990	18520	18520	18520	18520	36
374	20240731	125800	590194270	18560	18560	18560	18560	0
375	20240731	125700	590194270	18560	18560	18560	18560	53
376	20240731	125600	589210590	18520	18520	18520	18520	35
377	20240731	125500	588562390	18510	18510	18510	18510	6
378	20240731	125400	588451330	18520	18550	18550	18520	326
379	20240731	125300	582409980	18560	18560	18560	18560	1
380	20240731	125200	582391420	18550	18550	18550	18550	56
381	20240731	125100	581352620	18550	18550	18550	18550	0
382	20240731	125000	581352620	18550	18550	18550	18550	0
383	20240731	124900	581352620	18550	18550	18550	18550	0
384	20240731	124800	581352620	18550	18550	18550	18550	19
385	20240731	124700	581000170	18560	18560	18560	18560	0
386	20240731	124600	581000170	18560	18560	18560	18560	1
387	20240731	124500	580981610	18560	18560	18560	18560	1
388	20240731	124400	580963050	18560	18560	18560	18560	0
389	20240731	124300	580963050	18560	18560	18560	18560	1
390	20240731	124200	580944490	18550	18550	18550	18550	0
391	20240731	124100	580944490	18550	18550	18550	18550	0
392	20240731	124000	580944490	18550	18550	18550	18550	0
393	20240731	123900	580944490	18550	18550	18550	18550	41
394	20240731	123800	580183940	18540	18540	18540	18530	353
395	20240731	123700	573639770	18540	18540	18540	18540	31
396	20240731	123600	573065030	18530	18530	18530	18530	53
397	20240731	123500	572082940	18530	18560	18560	18530	357
398	20240731	123400	565458440	18560	18560	18560	18560	0
399	20240731	123300	565458440	18560	18570	18570	18560	9
400	20240731	123200	565291390	18570	18570	18570	18570	0
401	20240731	123100	565291390	18570	18570	18570	18570	1
402	20240731	123000	565272820	18570	18570	18570	18570	0
403	20240731	122900	565272820	18570	18570	18570	18570	409
404	20240731	122800	557677690	18580	18580	18620	18580	855
405	20240731	122700	541764290	18580	18600	18600	18580	1038
406	20240731	122600	522467890	18610	18610	18610	18610	0
407	20240731	122500	522467890	18610	18600	18610	18600	6
408	20240731	122400	522356280	18610	18610	18610	18610	105
409	20240731	122300	520402230	18610	18610	18610	18610	0
410	20240731	122200	520402230	18610	18610	18610	18610	5
411	20240731	122100	520309180	18600	18600	18600	18600	1
412	20240731	122000	520290580	18610	18610	18610	18610	0
413	20240731	121900	520290580	18610	18610	18610	18610	1
414	20240731	121800	520271970	18600	18580	18600	18580	486
415	20240731	121700	511241790	18580	18580	18580	18580	128
416	20240731	121600	508863550	18580	18580	18580	18580	2
417	20240731	121500	508826390	18580	18580	18580	18570	66
418	20240731	121400	507600370	18580	18580	18580	18580	0
419	20240731	121300	507600370	18580	18580	18580	18580	1
420	20240731	121200	507581790	18580	18580	18580	18580	0
421	20240731	121100	507581790	18580	18580	18580	18580	12
422	20240731	121000	507358830	18590	18590	18590	18590	1
423	20240731	120900	507340240	18570	18570	18570	18570	0
424	20240731	120800	507340240	18570	18570	18570	18570	0
425	20240731	120700	507340240	18570	18570	18570	18570	0
426	20240731	120600	507340240	18570	18600	18600	18570	218
427	20240731	120500	503290740	18600	18600	18600	18600	1
428	20240731	120400	503272140	18600	18600	18600	18600	59
429	20240731	120300	502174740	18600	18600	18600	18600	0
430	20240731	120200	502174740	18600	18590	18600	18590	1245
431	20240731	120100	479017790	18580	18580	18580	18580	0
432	20240731	120000	479017790	18580	18580	18580	18580	0
433	20240731	115900	479017790	18580	18580	18580	18580	50
434	20240731	115800	478088790	18580	18540	18580	18540	637
435	20240731	115700	466271510	18540	18570	18570	18490	1404
436	20240731	115600	440251850	18570	18570	18570	18570	1
437	20240731	115500	440233280	18570	18570	18570	18570	48
438	20240731	115400	439341920	18570	18570	18570	18570	20
439	20240731	115300	438970520	18570	18570	18570	18570	53
440	20240731	115200	437986310	18570	18570	18570	18570	50
441	20240731	115100	437057810	18570	18570	18570	18570	34
442	20240731	115000	436426430	18570	18550	18600	18550	878
443	20240731	114900	420108130	18540	18540	18540	18540	23
444	20240731	114800	419681710	18540	18540	18540	18540	0
445	20240731	114700	419681710	18540	18540	18540	18540	5
446	20240731	114600	419589010	18540	18540	18540	18540	112
447	20240731	114500	417512530	18520	18500	18520	18500	606
448	20240731	114400	406295450	18500	18510	18510	18500	9
449	20240731	114300	406128940	18500	18500	18500	18500	13
450	20240731	114200	405888440	18500	18510	18510	18500	500
451	20240731	114100	396637410	18510	18520	18520	18510	26
452	20240731	114000	396156060	18570	18570	18570	18570	0
453	20240731	113900	396156060	18570	18570	18570	18570	177
454	20240731	113800	392869170	18570	18570	18590	18570	573
455	20240731	113700	382217760	18530	18530	18530	18530	50
456	20240731	113600	381291260	18530	18530	18530	18530	0
457	20240731	113500	381291260	18530	18530	18530	18530	0
458	20240731	113400	381291260	18530	18550	18550	18530	290
459	20240731	113300	375914590	18570	18540	18570	18540	627
460	20240731	113200	364271410	18570	18570	18570	18570	100
461	20240731	113100	362414410	18540	18530	18540	18530	51
462	20240731	113000	361468880	18530	18530	18530	18530	6
463	20240731	112900	361357700	18530	18530	18530	18530	0
464	20240731	112800	361357700	18530	18530	18530	18530	109
465	20240731	112700	359337930	18530	18510	18530	18510	852
466	20240731	112600	343557750	18510	18510	18510	18510	22
467	20240731	112500	343150530	18510	18510	18510	18510	0
468	20240731	112400	343150530	18510	18510	18510	18510	0
469	20240731	112300	343150530	18510	18510	18510	18510	58
470	20240731	112200	342076950	18570	18570	18570	18570	2
471	20240731	112100	342039810	18570	18570	18570	18570	1
472	20240731	112000	342021240	18570	18540	18570	18510	38
473	20240731	111900	341316850	18540	18540	18540	18540	0
474	20240731	111800	341316850	18540	18540	18540	18540	0
475	20240731	111700	341316850	18540	18540	18540	18540	9
476	20240731	111600	341149990	18570	18570	18570	18570	1
477	20240731	111500	341131420	18540	18540	18540	18540	40
478	20240731	111400	340389820	18540	18540	18540	18540	0
479	20240731	111300	340389820	18540	18560	18560	18540	300
480	20240731	111200	334827180	18550	18550	18550	18550	1
481	20240731	111100	334808630	18520	18560	18560	18520	884
482	20240731	111000	318428330	18580	18580	18580	18580	0
483	20240731	110900	318428330	18580	18520	18580	18520	1495
484	20240731	110800	290687860	18520	18540	18540	18520	97
485	20240731	110700	288890480	18520	18520	18520	18520	0
486	20240731	110600	288890480	18520	18520	18520	18520	0
487	20240731	110500	288890480	18520	18520	18520	18520	11
488	20240731	110400	288686760	18530	18530	18530	18530	130
489	20240731	110300	286277860	18540	18550	18550	18540	364
490	20240731	110200	279529200	18560	18560	18560	18560	36
491	20240731	110100	278861040	18560	18560	18560	18560	73
492	20240731	110000	277506160	18560	18560	18560	18560	27
493	20240731	105900	277005040	18560	18550	18560	18550	176
494	20240731	105800	273740170	18550	18550	18550	18550	300
495	20240731	105700	268175170	18550	18550	18550	18550	0
496	20240731	105600	268175170	18550	18540	18550	18540	52
497	20240731	105500	267210590	18540	18540	18540	18540	1
498	20240731	105400	267192050	18550	18550	18550	18550	0
499	20240731	105300	267192050	18550	18550	18550	18550	54
500	20240731	105200	266190350	18540	18540	18540	18540	18
501	20240731	105100	265856630	18550	18550	18550	18550	0
502	20240731	105000	265856630	18550	18550	18550	18550	0
503	20240731	104900	265856630	18550	18550	18550	18550	0
504	20240731	104800	265856630	18550	18550	18550	18550	3
505	20240731	104700	265800980	18550	18550	18550	18550	40
506	20240731	104600	265058980	18550	18550	18550	18550	0
507	20240731	104500	265058980	18550	18540	18550	18540	14
508	20240731	104400	264799290	18520	18520	18520	18520	0
509	20240731	104300	264799290	18520	18520	18520	18520	56
510	20240731	104200	263762170	18520	18520	18520	18520	361
511	20240731	104100	257076450	18520	18520	18520	18520	10
512	20240731	104000	256891250	18520	18520	18520	18520	0
513	20240731	103900	256891250	18520	18520	18520	18520	0
514	20240731	103800	256891250	18520	18550	18550	18520	403
515	20240731	103700	249420490	18570	18570	18570	18570	1
516	20240731	103600	249401920	18550	18550	18550	18550	0
517	20240731	103500	249401920	18550	18550	18550	18550	0
518	20240731	103400	249401920	18550	18560	18560	18550	78
519	20240731	103300	247954710	18560	18560	18570	18550	157
520	20240731	103200	245041340	18570	18570	18570	18570	48
521	20240731	103100	244149980	18570	18580	18590	18570	67
522	20240731	103000	242905570	18590	18590	18590	18580	26
523	20240731	102900	242422280	18590	18590	18590	18590	17
524	20240731	102800	242106250	18590	18590	18590	18590	8
525	20240731	102700	241957530	18580	18580	18580	18580	0
526	20240731	102600	241957530	18580	18580	18580	18580	10
527	20240731	102500	241771730	18590	18590	18590	18590	51
528	20240731	102400	240823640	18590	18590	18590	18590	42
529	20240731	102300	240042860	18550	18550	18550	18550	0
530	20240731	102200	240042860	18550	18550	18550	18550	0
531	20240731	102100	240042860	18550	18550	18550	18550	0
532	20240731	102000	240042860	18550	18550	18550	18550	0
533	20240731	101900	240042860	18550	18550	18550	18550	0
534	20240731	101800	240042860	18550	18550	18550	18550	0
535	20240731	101700	240042860	18550	18550	18550	18550	0
536	20240731	101600	240042860	18550	18550	18550	18550	0
537	20240731	101500	240042860	18550	18550	18550	18550	17
538	20240731	101400	239727510	18550	18550	18550	18550	0
539	20240731	101300	239727510	18550	18550	18550	18550	50
540	20240731	101200	238800010	18600	18600	18600	18600	5
541	20240731	101100	238707010	18600	18600	18600	18600	0
542	20240731	101000	238707010	18600	18600	18600	18600	5
543	20240731	100900	238614010	18600	18600	18600	18600	60
544	20240731	100800	237498010	18600	18600	18600	18600	16
545	20240731	100700	237200410	18590	18590	18590	18590	47
546	20240731	100600	236326680	18600	18600	18600	18600	1
547	20240731	100500	236308080	18600	18550	18600	18540	282
548	20240731	100400	231079700	18600	18600	18600	18540	102
549	20240731	100300	229188300	18560	18560	18560	18560	1
550	20240731	100200	229169740	18560	18560	18560	18560	40
551	20240731	100100	228427340	18600	18560	18600	18560	21
552	20240731	100000	228037540	18600	18610	18610	18600	2
553	20240731	095900	228000330	18610	18610	18610	18610	0
554	20240731	095800	228000330	18610	18610	18610	18600	76
555	20240731	095700	226586440	18610	18610	18610	18610	27
556	20240731	095600	226083970	18610	18610	18610	18610	10
557	20240731	095500	225897870	18540	18540	18540	18540	0
558	20240731	095400	225897870	18540	18540	18540	18540	0
559	20240731	095300	225897870	18540	18600	18610	18540	1468
560	20240731	095200	198585630	18600	18550	18600	18550	151
561	20240731	095100	195779190	18540	18570	18570	18540	6
562	20240731	095000	195667890	18540	18540	18540	18540	0
563	20240731	094900	195667890	18540	18540	18540	18530	1044
564	20240731	094800	176317320	18560	18570	18570	18560	48
565	20240731	094700	175426430	18530	18550	18560	18530	77
566	20240731	094600	173998520	18510	18510	18510	18490	1029
567	20240731	094500	154966370	18510	18550	18550	18510	116
568	20240731	094400	152816490	18550	18550	18550	18550	61
569	20240731	094300	151684940	18580	18580	18580	18580	2
570	20240731	094200	151647780	18580	18580	18580	18560	5
571	20240731	094100	151554900	18580	18580	18580	18580	6
572	20240731	094000	151443420	18580	18610	18610	18580	754
573	20240731	093900	137429240	18610	18550	18620	18550	378
574	20240731	093800	130405920	18550	18550	18550	18550	9
575	20240731	093700	130238970	18550	18550	18550	18550	3
576	20240731	093600	130183320	18550	18550	18550	18550	4
577	20240731	093500	130109120	18550	18550	18550	18550	0
578	20240731	093400	130109120	18550	18550	18550	18550	2
579	20240731	093300	130072020	18550	18550	18550	18550	6
580	20240731	093200	129960720	18510	18510	18510	18510	26
581	20240731	093100	129479460	18500	18500	18500	18500	565
582	20240731	093000	119026960	18490	18510	18510	18490	31
583	20240731	092900	118453750	18510	18510	18510	18510	0
584	20240731	092800	118453750	18510	18510	18510	18510	6
585	20240731	092700	118342690	18510	18520	18520	18510	267
586	20240731	092600	113398380	18520	18530	18530	18520	26
587	20240731	092500	112916850	18530	18530	18530	18530	1
588	20240731	092400	112898320	18520	18520	18520	18520	280
589	20240731	092300	107712720	18520	18520	18520	18520	0
590	20240731	092200	107712720	18520	18520	18520	18520	48
591	20240731	092100	106823760	18550	18490	18550	18490	390
592	20240731	092000	99592960	18470	18490	18490	18470	63
593	20240731	091900	98428460	18480	18490	18490	18480	452
594	20240731	091800	90074990	18490	18490	18490	18490	5
595	20240731	091700	89982540	18490	18500	18500	18470	51
596	20240731	091600	89040450	18500	18500	18500	18500	394
597	20240731	091500	81751450	18490	18470	18490	18470	1324
598	20240731	091400	57280070	18470	18530	18530	18470	371
599	20240731	091300	50417760	18540	18540	18540	18540	0
600	20240731	091200	50417760	18540	18530	18540	18530	6
601	20240731	091100	50306530	18530	18530	18530	18530	6
602	20240731	091000	50195350	18530	18550	18550	18530	48
603	20240731	090900	49305890	18500	18480	18500	18480	92
604	20240731	090800	47603910	18500	18500	18500	18500	4
605	20240731	090700	47529910	18550	18550	18550	18550	20
606	20240731	090600	47158910	18550	18550	18550	18550	0
607	20240731	090500	47158910	18550	18550	18550	18550	5
608	20240731	090400	47066160	18550	18550	18550	18550	0
609	20240731	090300	47066160	18550	18550	18550	18550	2
610	20240731	090200	47029060	18550	18470	18550	18470	93
611	20240731	090100	45310390	18460	18460	18460	18460	100
612	20240731	090000	43464390	18460	18550	18550	18460	2349