KissMeData/082920/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195200	954375810	20050	20050	20050	20050	3125
3	20240731	195100	954375810	20050	20050	20050	20050	0
4	20240731	195000	954375810	20050	20050	20050	20050	0
5	20240731	194900	954375810	20050	20050	20050	20050	0
6	20240731	194800	954375810	20050	20050	20050	20050	0
7	20240731	194700	954375810	20050	20050	20050	20050	0
8	20240731	194600	954375810	20050	20050	20050	20050	0
9	20240731	194500	954375810	20050	20050	20050	20050	0
10	20240731	194400	954375810	20050	20050	20050	20050	0
11	20240731	194300	954375810	20050	20050	20050	20050	0
12	20240731	194200	954375810	20050	20050	20050	20050	0
13	20240731	194100	954375810	20050	20050	20050	20050	0
14	20240731	194000	954375810	20050	20050	20050	20050	0
15	20240731	193900	954375810	20050	20050	20050	20050	0
16	20240731	193800	954375810	20050	20050	20050	20050	0
17	20240731	193700	954375810	20050	20050	20050	20050	0
18	20240731	193600	954375810	20050	20050	20050	20050	0
19	20240731	193500	954375810	20050	20050	20050	20050	0
20	20240731	193400	954375810	20050	20050	20050	20050	0
21	20240731	193300	954375810	20050	20050	20050	20050	0
22	20240731	193200	954375810	20050	20050	20050	20050	0
23	20240731	193100	954375810	20050	20050	20050	20050	0
24	20240731	193000	954375810	20050	20050	20050	20050	0
25	20240731	192900	954375810	20050	20050	20050	20050	0
26	20240731	192800	954375810	20050	20050	20050	20050	0
27	20240731	192700	954375810	20050	20050	20050	20050	0
28	20240731	192600	954375810	20050	20050	20050	20050	0
29	20240731	192500	954375810	20050	20050	20050	20050	0
30	20240731	192400	954375810	20050	20050	20050	20050	0
31	20240731	192300	954375810	20050	20050	20050	20050	0
32	20240731	192200	954375810	20050	20050	20050	20050	3125
33	20240731	192100	954375810	20050	20050	20050	20050	0
34	20240731	192000	954375810	20050	20050	20050	20050	0
35	20240731	191900	954375810	20050	20050	20050	20050	0
36	20240731	191800	954375810	20050	20050	20050	20050	0
37	20240731	191700	954375810	20050	20050	20050	20050	0
38	20240731	191600	954375810	20050	20050	20050	20050	0
39	20240731	191500	954375810	20050	20050	20050	20050	0
40	20240731	191400	954375810	20050	20050	20050	20050	0
41	20240731	191300	954375810	20050	20050	20050	20050	0
42	20240731	191200	954375810	20050	20050	20050	20050	0
43	20240731	191100	954375810	20050	20050	20050	20050	0
44	20240731	191000	954375810	20050	20050	20050	20050	0
45	20240731	190900	954375810	20050	20050	20050	20050	0
46	20240731	190800	954375810	20050	20050	20050	20050	0
47	20240731	190700	954375810	20050	20050	20050	20050	0
48	20240731	190600	954375810	20050	20050	20050	20050	0
49	20240731	190500	954375810	20050	20050	20050	20050	0
50	20240731	190400	954375810	20050	20050	20050	20050	0
51	20240731	190300	954375810	20050	20050	20050	20050	0
52	20240731	190200	954375810	20050	20050	20050	20050	0
53	20240731	190100	954375810	20050	20050	20050	20050	0
54	20240731	190000	954375810	20050	20050	20050	20050	0
55	20240731	185900	954375810	20050	20050	20050	20050	0
56	20240731	185800	954375810	20050	20050	20050	20050	0
57	20240731	185700	954375810	20050	20050	20050	20050	0
58	20240731	185600	954375810	20050	20050	20050	20050	0
59	20240731	185500	954375810	20050	20050	20050	20050	0
60	20240731	185400	954375810	20050	20050	20050	20050	0
61	20240731	185300	954375810	20050	20050	20050	20050	0
62	20240731	185200	954375810	20050	20050	20050	20050	3125
63	20240731	185100	954375810	20050	20050	20050	20050	0
64	20240731	185000	954375810	20050	20050	20050	20050	0
65	20240731	184900	954375810	20050	20050	20050	20050	0
66	20240731	184800	954375810	20050	20050	20050	20050	0
67	20240731	184700	954375810	20050	20050	20050	20050	0
68	20240731	184600	954375810	20050	20050	20050	20050	0
69	20240731	184500	954375810	20050	20050	20050	20050	0
70	20240731	184400	954375810	20050	20050	20050	20050	0
71	20240731	184300	954375810	20050	20050	20050	20050	0
72	20240731	184200	954375810	20050	20050	20050	20050	0
73	20240731	184100	954375810	20050	20050	20050	20050	0
74	20240731	184000	954375810	20050	20050	20050	20050	0
75	20240731	183900	954375810	20050	20050	20050	20050	0
76	20240731	183800	954375810	20050	20050	20050	20050	0
77	20240731	183700	954375810	20050	20050	20050	20050	0
78	20240731	183600	954375810	20050	20050	20050	20050	0
79	20240731	183500	954375810	20050	20050	20050	20050	0
80	20240731	183400	954375810	20050	20050	20050	20050	0
81	20240731	183300	954375810	20050	20050	20050	20050	0
82	20240731	183200	954375810	20050	20050	20050	20050	0
83	20240731	183100	954375810	20050	20050	20050	20050	0
84	20240731	183000	954375810	20050	20050	20050	20050	0
85	20240731	182900	954375810	20050	20050	20050	20050	0
86	20240731	182800	954375810	20050	20050	20050	20050	0
87	20240731	182700	954375810	20050	20050	20050	20050	0
88	20240731	182600	954375810	20050	20050	20050	20050	0
89	20240731	182500	954375810	20050	20050	20050	20050	0
90	20240731	182400	954375810	20050	20050	20050	20050	0
91	20240731	182300	954375810	20050	20050	20050	20050	0
92	20240731	182200	954375810	20050	20050	20050	20050	3125
93	20240731	182100	954375810	20050	20050	20050	20050	0
94	20240731	182000	954375810	20050	20050	20050	20050	0
95	20240731	181900	954375810	20050	20050	20050	20050	0
96	20240731	181800	954375810	20050	20050	20050	20050	0
97	20240731	181700	954375810	20050	20050	20050	20050	0
98	20240731	181600	954375810	20050	20050	20050	20050	0
99	20240731	181500	954375810	20050	20050	20050	20050	0
100	20240731	181400	954375810	20050	20050	20050	20050	0
101	20240731	181300	954375810	20050	20050	20050	20050	0
102	20240731	181200	954375810	20050	20050	20050	20050	0
103	20240731	181100	954375810	20050	20050	20050	20050	0
104	20240731	181000	954375810	20050	20050	20050	20050	0
105	20240731	180900	954375810	20050	20050	20050	20050	0
106	20240731	180800	954375810	20050	20050	20050	20050	0
107	20240731	180700	954375810	20050	20050	20050	20050	0
108	20240731	180600	954375810	20050	20050	20050	20050	0
109	20240731	180500	954375810	20050	20050	20050	20050	0
110	20240731	180400	954375810	20050	20050	20050	20050	0
111	20240731	180300	954375810	20050	20050	20050	20050	0
112	20240731	180200	954375810	20050	20050	20050	20050	0
113	20240731	180100	954375810	20050	20050	20050	20050	0
114	20240731	180000	954375810	20050	20050	20050	20050	0
115	20240731	175900	954375810	20050	20050	20050	20050	0
116	20240731	175800	954375810	20050	20050	20050	20050	0
117	20240731	175700	954375810	20050	20050	20050	20050	0
118	20240731	175600	954375810	20050	20050	20050	20050	0
119	20240731	175500	954375810	20050	20050	20050	20050	0
120	20240731	175400	954375810	20050	20050	20050	20050	0
121	20240731	175300	954375810	20050	20050	20050	20050	0
122	20240731	175200	954375810	20050	20050	20050	20050	3125
123	20240731	175100	954375810	20050	20050	20050	20050	0
124	20240731	175000	954375810	20050	20050	20050	20050	0
125	20240731	174900	954375810	20050	20050	20050	20050	0
126	20240731	174800	954375810	20050	20050	20050	20050	0
127	20240731	174700	954375810	20050	20050	20050	20050	0
128	20240731	174600	954375810	20050	20050	20050	20050	0
129	20240731	174500	954375810	20050	20050	20050	20050	0
130	20240731	174400	954375810	20050	20050	20050	20050	0
131	20240731	174300	954375810	20050	20050	20050	20050	0
132	20240731	174200	954375810	20050	20050	20050	20050	0
133	20240731	174100	954375810	20050	20050	20050	20050	0
134	20240731	174000	954375810	20050	20050	20050	20050	0
135	20240731	173900	954375810	20050	20050	20050	20050	0
136	20240731	173800	954375810	20050	20050	20050	20050	0
137	20240731	173700	954375810	20050	20050	20050	20050	0
138	20240731	173600	954375810	20050	20050	20050	20050	0
139	20240731	173500	954375810	20050	20050	20050	20050	0
140	20240731	173400	954375810	20050	20050	20050	20050	0
141	20240731	173300	954375810	20050	20050	20050	20050	0
142	20240731	173200	954375810	20050	20050	20050	20050	0
143	20240731	173100	954375810	20050	20050	20050	20050	0
144	20240731	173000	954375810	20050	20050	20050	20050	0
145	20240731	172900	954375810	20050	20050	20050	20050	0
146	20240731	172800	954375810	20050	20050	20050	20050	0
147	20240731	172700	954375810	20050	20050	20050	20050	0
148	20240731	172600	954375810	20050	20050	20050	20050	0
149	20240731	172500	954375810	20050	20050	20050	20050	0
150	20240731	172400	954375810	20050	20050	20050	20050	0
151	20240731	172300	954375810	20050	20050	20050	20050	0
152	20240731	172200	954375810	20050	20050	20050	20050	3125
153	20240731	172100	954375810	20050	20050	20050	20050	0
154	20240731	172000	954375810	20050	20050	20050	20050	0
155	20240731	171900	954375810	20050	20050	20050	20050	0
156	20240731	171800	954375810	20050	20050	20050	20050	0
157	20240731	171700	954375810	20050	20050	20050	20050	0
158	20240731	171600	954375810	20050	20050	20050	20050	0
159	20240731	171500	954375810	20050	20050	20050	20050	0
160	20240731	171400	954375810	20050	20050	20050	20050	0
161	20240731	171300	954375810	20050	20050	20050	20050	0
162	20240731	171200	954375810	20050	20050	20050	20050	0
163	20240731	171100	954375810	20050	20050	20050	20050	0
164	20240731	171000	954375810	20050	20050	20050	20050	0
165	20240731	170900	954375810	20050	20050	20050	20050	0
166	20240731	170800	954375810	20050	20050	20050	20050	0
167	20240731	170700	954375810	20050	20050	20050	20050	0
168	20240731	170600	954375810	20050	20050	20050	20050	0
169	20240731	170500	954375810	20050	20050	20050	20050	0
170	20240731	170400	954375810	20050	20050	20050	20050	0
171	20240731	170300	954375810	20050	20050	20050	20050	0
172	20240731	170200	954375810	20050	20050	20050	20050	0
173	20240731	170100	954375810	20050	20050	20050	20050	0
174	20240731	170000	954375810	20050	20050	20050	20050	0
175	20240731	165900	954375810	20050	20050	20050	20050	0
176	20240731	165800	954375810	20050	20050	20050	20050	0
177	20240731	165700	954375810	20050	20050	20050	20050	0
178	20240731	165600	954375810	20050	20050	20050	20050	0
179	20240731	165500	954375810	20050	20050	20050	20050	0
180	20240731	165400	954375810	20050	20050	20050	20050	0
181	20240731	165300	954375810	20050	20050	20050	20050	0
182	20240731	165200	954375810	20050	20050	20050	20050	3125
183	20240731	165100	954375810	20050	20050	20050	20050	0
184	20240731	165000	954375810	20050	20050	20050	20050	0
185	20240731	164900	954375810	20050	20050	20050	20050	0
186	20240731	164800	954375810	20050	20050	20050	20050	0
187	20240731	164700	954375810	20050	20050	20050	20050	0
188	20240731	164600	954375810	20050	20050	20050	20050	0
189	20240731	164500	954375810	20050	20050	20050	20050	0
190	20240731	164400	954375810	20050	20050	20050	20050	0
191	20240731	164300	954375810	20050	20050	20050	20050	0
192	20240731	164200	954375810	20050	20050	20050	20050	0
193	20240731	164100	954375810	20050	20050	20050	20050	0
194	20240731	164000	954375810	20050	20050	20050	20050	0
195	20240731	163900	954375810	20050	20050	20050	20050	0
196	20240731	163800	954375810	20050	20050	20050	20050	0
197	20240731	163700	954375810	20050	20050	20050	20050	0
198	20240731	163600	954375810	20050	20050	20050	20050	0
199	20240731	163500	954375810	20050	20050	20050	20050	0
200	20240731	163400	954375810	20050	20050	20050	20050	0
201	20240731	163300	954375810	20050	20050	20050	20050	0
202	20240731	163200	954375810	20050	20050	20050	20050	0
203	20240731	163100	954375810	20050	20050	20050	20050	0
204	20240731	163000	954375810	20050	20050	20050	20050	0
205	20240731	162900	954375810	20050	20050	20050	20050	0
206	20240731	162800	954375810	20050	20050	20050	20050	0
207	20240731	162700	954375810	20050	20050	20050	20050	0
208	20240731	162600	954375810	20050	20050	20050	20050	0
209	20240731	162500	954375810	20050	20050	20050	20050	0
210	20240731	162400	954375810	20050	20050	20050	20050	0
211	20240731	162300	954375810	20050	20050	20050	20050	0
212	20240731	162200	954375810	20050	20050	20050	20050	3125
213	20240731	162100	954375810	20050	20050	20050	20050	0
214	20240731	162000	954375810	20050	20050	20050	20050	0
215	20240731	161900	954375810	20050	20050	20050	20050	0
216	20240731	161800	954375810	20050	20050	20050	20050	0
217	20240731	161700	954375810	20050	20050	20050	20050	0
218	20240731	161600	954375810	20050	20050	20050	20050	0
219	20240731	161500	954375810	20050	20050	20050	20050	0
220	20240731	161400	954375810	20050	20050	20050	20050	0
221	20240731	161300	954375810	20050	20050	20050	20050	0
222	20240731	161200	954375810	20050	20050	20050	20050	0
223	20240731	161100	954375810	20050	20050	20050	20050	0
224	20240731	161000	954375810	20050	20050	20050	20050	0
225	20240731	160900	954375810	20050	20050	20050	20050	0
226	20240731	160800	954375810	20050	20050	20050	20050	0
227	20240731	160700	954375810	20050	20050	20050	20050	0
228	20240731	160600	954375810	20050	20050	20050	20050	0
229	20240731	160500	954375810	20050	20050	20050	20050	0
230	20240731	160400	954375810	20050	20050	20050	20050	0
231	20240731	160300	954375810	20050	20050	20050	20050	0
232	20240731	160200	954375810	20050	20050	20050	20050	0
233	20240731	160100	954375810	20050	20050	20050	20050	0
234	20240731	160000	954375810	20050	20050	20050	20050	0
235	20240731	155900	954375810	20050	20050	20050	20050	0
236	20240731	155800	954375810	20050	20050	20050	20050	0
237	20240731	155700	954375810	20050	20050	20050	20050	0
238	20240731	155600	954375810	20050	20050	20050	20050	0
239	20240731	155500	954375810	20050	20050	20050	20050	0
240	20240731	155400	954375810	20050	20050	20050	20050	0
241	20240731	155300	954375810	20050	20050	20050	20050	0
242	20240731	155200	954375810	20050	20050	20050	20050	3125
243	20240731	155100	954375810	20050	20050	20050	20050	0
244	20240731	155000	954375810	20050	20050	20050	20050	0
245	20240731	154900	954375810	20050	20050	20050	20050	0
246	20240731	154800	954375810	20050	20050	20050	20050	0
247	20240731	154700	954375810	20050	20050	20050	20050	0
248	20240731	154600	954375810	20050	20050	20050	20050	0
249	20240731	154500	954375810	20050	20050	20050	20050	0
250	20240731	154400	954375810	20050	20050	20050	20050	0
251	20240731	154300	954375810	20050	20050	20050	20050	0
252	20240731	154200	954375810	20050	20050	20050	20050	0
253	20240731	154100	954375810	20050	20050	20050	20050	0
254	20240731	154000	954375810	20050	20050	20050	20050	0
255	20240731	153900	954375810	20050	20050	20050	20050	0
256	20240731	153800	954375810	20050	20050	20050	20050	0
257	20240731	153700	954375810	20050	20050	20050	20050	0
258	20240731	153600	954375810	20050	20050	20050	20050	0
259	20240731	153500	954375810	20050	20050	20050	20050	0
260	20240731	153400	954375810	20050	20050	20050	20050	0
261	20240731	153300	954375810	20050	20050	20050	20050	0
262	20240731	153200	954375810	20050	20050	20050	20050	0
263	20240731	153100	954375810	20050	20050	20050	20050	0
264	20240731	153000	954375810	20050	20050	20050	20050	3125
265	20240731	152900	891719560	20000	20000	20000	20000	0
266	20240731	152800	891719560	20000	20000	20000	20000	0
267	20240731	152700	891719560	20000	20000	20000	20000	0
268	20240731	152600	891719560	20000	20000	20000	20000	0
269	20240731	152500	891719560	20000	20000	20000	20000	0
270	20240731	152400	891719560	20000	20000	20000	20000	0
271	20240731	152300	891719560	20000	20000	20000	20000	0
272	20240731	152200	891719560	20000	20000	20000	20000	0
273	20240731	152100	891719560	20000	20000	20000	20000	0
274	20240731	152000	891719560	20000	20000	20000	20000	0
275	20240731	151900	891719560	20000	19970	20000	19950	40
276	20240731	151800	890921290	19970	19970	19970	19970	1
277	20240731	151700	890901320	19970	19980	20000	19970	81
278	20240731	151600	889282920	19970	19970	20050	19960	226
279	20240731	151500	884765950	19960	19970	19970	19960	69
280	20240731	151400	883388040	19970	19980	19980	19960	83
281	20240731	151300	881730490	19970	19970	19970	19970	20
282	20240731	151200	881331090	19970	19960	19980	19950	104
283	20240731	151100	879254120	19950	19950	19950	19950	2
284	20240731	151000	879214220	19950	19950	19960	19950	15
285	20240731	150900	878914960	19960	19960	19960	19950	22
286	20240731	150800	878476000	19960	19970	19970	19960	113
287	20240731	150700	876219700	19970	19980	19980	19970	22
288	20240731	150600	875780210	19980	19990	19990	19980	69
289	20240731	150500	874401210	19990	20000	20000	19990	22
290	20240731	150400	873961330	20000	20000	20000	19980	108
291	20240731	150300	871801460	20000	19990	20000	19980	285
292	20240731	150200	866102360	19990	19980	20000	19980	3
293	20240731	150100	866042390	20000	19980	20000	19980	167
294	20240731	150000	862702790	19980	19980	19980	19980	2
295	20240731	145900	862662830	20000	19990	20000	19990	250
296	20240731	145800	857664320	20000	20000	20000	20000	273
297	20240731	145700	852204320	20000	20000	20000	20000	92
298	20240731	145600	850364320	20000	19980	20000	19980	697
299	20240731	145500	836426750	19980	19980	19980	19980	0
300	20240731	145400	836426750	19980	19990	19990	19980	514
301	20240731	145300	826156900	19990	19990	19990	19990	20
302	20240731	145200	825757100	19990	19990	19990	19990	119
303	20240731	145100	823378290	19990	19990	19990	19990	150
304	20240731	145000	820379790	19980	19980	19980	19980	61
305	20240731	144900	819161010	19990	19990	19990	19990	1
306	20240731	144800	819141020	19990	19990	19990	19990	0
307	20240731	144700	819141020	19990	19990	19990	19990	7
308	20240731	144600	819001090	19980	19990	19990	19980	62
309	20240731	144500	817761780	19990	19990	19990	19990	0
310	20240731	144400	817761780	19990	19990	19990	19990	13
311	20240731	144300	817501910	19990	19990	19990	19990	0
312	20240731	144200	817501910	19990	19980	19990	19980	45
313	20240731	144100	816602780	19980	19980	19980	19980	41
314	20240731	144000	815783600	19990	19990	19990	19990	0
315	20240731	143900	815783600	19990	19990	20000	19990	222
316	20240731	143800	811345810	20000	20000	20000	20000	0
317	20240731	143700	811345810	20000	20000	20000	20000	1
318	20240731	143600	811325810	20000	20000	20000	20000	163
319	20240731	143500	808065810	20000	19970	20000	19970	1169
320	20240731	143400	784693340	19970	19980	19980	19970	67
321	20240731	143300	783355330	19980	19980	19980	19980	163
322	20240731	143200	780098590	19980	19980	20000	19980	160
323	20240731	143100	776901750	19980	19990	19990	19980	216
324	20240731	143000	772584390	20000	19990	20000	19990	74
325	20240731	142900	771104570	20000	20000	20000	20000	1
326	20240731	142800	771084570	20000	20000	20000	20000	0
327	20240731	142700	771084570	20000	19950	20000	19950	48
328	20240731	142600	770126180	19960	19960	19960	19960	1
329	20240731	142500	770106220	19960	19960	19960	19960	0
330	20240731	142400	770106220	19960	19960	19960	19960	2
331	20240731	142300	770066300	19960	19960	19960	19960	0
332	20240731	142200	770066300	19960	19960	19960	19960	21
333	20240731	142100	769647140	19950	19950	19950	19950	86
334	20240731	142000	767931440	19950	19940	19950	19940	81
335	20240731	141900	766316120	19950	19950	19950	19950	1
336	20240731	141800	766296170	19950	19950	19950	19950	0
337	20240731	141700	766296170	19950	19960	19960	19950	139
338	20240731	141600	763523040	19970	19970	19970	19970	0
339	20240731	141500	763523040	19970	19930	19970	19930	738
340	20240731	141400	748803760	19930	19930	19930	19930	2
341	20240731	141300	748763900	19920	19920	19920	19920	8
342	20240731	141200	748604540	19920	19930	19930	19920	43
343	20240731	141100	747747970	19920	19920	19920	19920	72
344	20240731	141000	746313730	19930	19930	19930	19930	0
345	20240731	140900	746313730	19930	19930	19930	19930	1
346	20240731	140800	746293800	19930	19930	19930	19870	1141
347	20240731	140700	723584580	19930	19930	19930	19930	110
348	20240731	140600	721392280	19930	19930	19930	19920	99
349	20240731	140500	719420100	19920	19920	19920	19920	20
350	20240731	140400	719021700	19930	19920	19930	19920	35
351	20240731	140300	718324450	19930	19930	19930	19930	5
352	20240731	140200	718224800	19930	19930	19930	19930	0
353	20240731	140100	718224800	19930	19920	19930	19920	23
354	20240731	140000	717766610	19930	19930	19930	19930	0
355	20240731	135900	717766610	19930	19930	19930	19930	1
356	20240731	135800	717746680	19930	19930	19930	19930	0
357	20240731	135700	717746680	19930	19930	19930	19930	0
358	20240731	135600	717746680	19930	19930	19930	19920	89
359	20240731	135500	715973370	19930	19940	19940	19930	67
360	20240731	135400	714637590	19960	19950	19960	19940	161
361	20240731	135300	711426450	19950	19950	19950	19950	0
362	20240731	135200	711426450	19950	19950	19950	19950	83
363	20240731	135100	709770600	19960	19950	19960	19940	154
364	20240731	135000	706698390	19960	19960	19960	19960	54
365	20240731	134900	705620550	19960	19960	19960	19960	1
366	20240731	134800	705600590	19960	19960	19960	19960	0
367	20240731	134700	705600590	19960	19960	19960	19960	0
368	20240731	134600	705600590	19960	19960	19960	19960	1
369	20240731	134500	705580630	19960	19960	19960	19960	0
370	20240731	134400	705580630	19960	19960	19960	19900	77
371	20240731	134300	704047970	19960	19960	19960	19960	0
372	20240731	134200	704047970	19960	19940	19960	19930	106
373	20240731	134100	701934680	19960	19960	19960	19960	1
374	20240731	134000	701914720	19940	19940	19940	19940	0
375	20240731	133900	701914720	19940	19970	19970	19940	45
376	20240731	133800	701016960	19960	19970	19970	19960	46
377	20240731	133700	700098770	19970	19970	19970	19970	134
378	20240731	133600	697422790	20000	20000	20000	20000	1
379	20240731	133500	697402790	19960	19960	19960	19960	1
380	20240731	133400	697382830	19970	19990	19990	19970	331
381	20240731	133300	690767280	19990	19990	19990	19990	0
382	20240731	133200	690767280	19990	19990	19990	19990	1
383	20240731	133100	690747290	19990	19990	19990	19990	1
384	20240731	133000	690727300	19950	19950	19950	19950	29
385	20240731	132900	690148750	19950	19950	19950	19950	2
386	20240731	132800	690108850	19950	19950	19950	19950	10
387	20240731	132700	689909350	19950	19950	19950	19950	0
388	20240731	132600	689909350	19950	19950	19950	19950	1
389	20240731	132500	689889400	19950	19950	19950	19950	0
390	20240731	132400	689889400	19950	19950	19950	19950	2
391	20240731	132300	689849500	19930	19930	19930	19930	10
392	20240731	132200	689650200	19950	19970	19970	19950	659
393	20240731	132100	676501430	19980	19980	19980	19980	1
394	20240731	132000	676481450	19980	19980	19980	19980	0
395	20240731	131900	676481450	19980	19990	19990	19980	49
396	20240731	131800	675502420	19990	19990	19990	19990	0
397	20240731	131700	675502420	19990	19990	19990	19990	96
398	20240731	131600	673583380	20000	20000	20000	20000	426
399	20240731	131500	665063380	20000	20000	20000	20000	25
400	20240731	131400	664563380	20050	20100	20100	20000	94
401	20240731	131300	662678930	20050	20050	20050	20050	0
402	20240731	131200	662678930	20050	20050	20050	20050	58
403	20240731	131100	661516030	20100	20100	20100	20100	1
404	20240731	131000	661495930	20150	20150	20150	20150	30
405	20240731	130900	660891430	20150	20050	20150	20050	2
406	20240731	130800	660851230	20150	20150	20150	20150	0
407	20240731	130700	660851230	20150	20150	20150	20150	0
408	20240731	130600	660851230	20150	20050	20150	20050	16
409	20240731	130500	660530330	20050	20050	20050	20050	183
410	20240731	130400	656861180	20100	20100	20100	20100	46
411	20240731	130300	655936580	20050	20050	20050	20050	1
412	20240731	130200	655916530	20100	20100	20100	20100	1
413	20240731	130100	655896430	20100	20150	20150	20100	60
414	20240731	130000	654690330	20100	20150	20150	20100	310
415	20240731	125900	648455180	20150	20150	20150	20100	280
416	20240731	125800	642825930	20150	20150	20150	20150	0
417	20240731	125700	642825930	20150	20150	20150	20150	0
418	20240731	125600	642825930	20150	20100	20150	20100	2
419	20240731	125500	642785680	20150	20150	20150	20150	44
420	20240731	125400	641899080	20150	20150	20150	20150	50
421	20240731	125300	640891580	20200	20200	20200	20150	288
422	20240731	125200	635081830	20050	20100	20200	20050	687
423	20240731	125100	621237630	20150	20100	20150	20050	810
424	20240731	125000	604948630	20100	20000	20100	20000	664
425	20240731	124900	591630880	20050	20050	20050	20050	73
426	20240731	124800	590167230	20050	20000	20050	20000	70
427	20240731	124700	588764580	20000	20050	20050	20000	67
428	20240731	124600	587424080	20000	20050	20050	20000	252
429	20240731	124500	582384030	20050	20050	20050	20050	0
430	20240731	124400	582384030	20050	20050	20050	20050	11
431	20240731	124300	582163480	20050	20000	20050	20000	5
432	20240731	124200	582063380	20050	20050	20050	20050	0
433	20240731	124100	582063380	20050	20050	20050	20050	1
434	20240731	124000	582043330	20050	20050	20050	20050	0
435	20240731	123900	582043330	20050	20050	20050	20050	0
436	20240731	123800	582043330	20050	20000	20050	20000	11
437	20240731	123700	581823280	20000	20000	20000	20000	1
438	20240731	123600	581803280	20050	20050	20050	20050	2
439	20240731	123500	581763180	20050	20000	20050	20000	21
440	20240731	123400	581342180	20050	20050	20050	20050	55
441	20240731	123300	580239430	20100	20100	20100	20100	63
442	20240731	123200	578973130	20050	20050	20100	20050	135
443	20240731	123100	576265830	20050	20100	20100	20050	12
444	20240731	123000	576025130	20100	20000	20100	20000	546
445	20240731	122900	565078130	20000	20000	20000	20000	11
446	20240731	122800	564858130	20000	20050	20050	20000	55
447	20240731	122700	563757180	20050	20050	20050	20050	0
448	20240731	122600	563757180	20050	20100	20100	20050	68
449	20240731	122500	562393630	20100	20100	20100	20100	0
450	20240731	122400	562393630	20100	20050	20100	20050	83
451	20240731	122300	560729180	20100	20100	20100	20100	1
452	20240731	122200	560709080	20050	20050	20050	20050	2
453	20240731	122100	560668980	20100	20100	20100	20050	3
454	20240731	122000	560608730	20100	20050	20100	20050	34
455	20240731	121900	559926980	20050	20000	20100	19980	1929
456	20240731	121800	521282630	20000	20000	20000	20000	501
457	20240731	121700	511262630	19940	20000	20000	19940	323
458	20240731	121600	504802690	20000	20000	20000	20000	2
459	20240731	121500	504762690	19940	19940	19940	19940	386
460	20240731	121400	497065850	19950	19950	19950	19950	125
461	20240731	121300	494572100	19950	19950	19950	19950	35
462	20240731	121200	493873850	19950	19950	19950	19950	1
463	20240731	121100	493853900	19950	20000	20000	19950	2
464	20240731	121000	493813950	19990	19990	19990	19990	10
465	20240731	120900	493614050	19990	19990	19990	19990	0
466	20240731	120800	493614050	19990	19990	19990	19990	10
467	20240731	120700	493414150	19990	19990	19990	19990	0
468	20240731	120600	493414150	19990	20000	20000	19990	25
469	20240731	120500	492914380	20000	20000	20000	20000	154
470	20240731	120400	489834380	20000	20050	20050	20000	2
471	20240731	120300	489794330	20050	20050	20050	20050	1
472	20240731	120200	489774280	20000	20000	20000	20000	1
473	20240731	120100	489754280	20050	20050	20050	19990	126
474	20240731	120000	487229830	20000	20000	20000	20000	1523
475	20240731	115900	456769830	20000	19950	20000	19920	409
476	20240731	115800	448602280	19950	19950	19950	19950	1
477	20240731	115700	448582330	19910	19910	19910	19910	0
478	20240731	115600	448582330	19910	19960	20000	19910	1752
479	20240731	115500	413589840	19960	19860	19960	19860	2566
480	20240731	115400	362504790	19850	19850	19850	19850	23
481	20240731	115300	362048240	19850	19850	19850	19850	1
482	20240731	115200	362028390	19850	19850	19850	19850	236
483	20240731	115100	357343790	19840	19840	19840	19840	2
484	20240731	115000	357304110	19850	19850	19850	19850	0
485	20240731	114900	357304110	19850	19850	19850	19850	0
486	20240731	114800	357304110	19850	19850	19850	19850	1
487	20240731	114700	357284260	19880	19880	19880	19880	0
488	20240731	114600	357284260	19880	19880	19880	19880	0
489	20240731	114500	357284260	19880	19880	19880	19880	2
490	20240731	114400	357244500	19880	19880	19880	19880	0
491	20240731	114300	357244500	19880	19880	19880	19880	1
492	20240731	114200	357224620	19880	19880	19880	19880	0
493	20240731	114100	357224620	19880	19880	19880	19880	0
494	20240731	114000	357224620	19880	19880	19880	19880	1
495	20240731	113900	357204740	19830	19840	19840	19830	37
496	20240731	113800	356471020	19880	19880	19880	19880	1
497	20240731	113700	356451140	19880	19880	19880	19880	0
498	20240731	113600	356451140	19880	19830	19880	19830	105
499	20240731	113500	354368740	19870	19830	19870	19830	3
500	20240731	113400	354309170	19830	19830	19830	19830	0
501	20240731	113300	354309170	19830	19870	19870	19830	402
502	20240731	113200	346334910	19870	19870	19870	19870	0
503	20240731	113100	346334910	19870	19870	19870	19870	0
504	20240731	113000	346334910	19870	19870	19880	19870	414
505	20240731	112900	338108620	19880	19880	19880	19880	0
506	20240731	112800	338108620	19880	19880	19880	19880	1
507	20240731	112700	338088740	19830	19830	19830	19830	0
508	20240731	112600	338088740	19830	19830	19830	19830	88
509	20240731	112500	336343700	19830	19830	19830	19830	72
510	20240731	112400	334915940	19810	19820	19820	19810	193
511	20240731	112300	331091680	19820	19820	19820	19820	1
512	20240731	112200	331071860	19820	19820	19820	19820	0
513	20240731	112100	331071860	19820	19820	19820	19820	0
514	20240731	112000	331071860	19820	19780	19820	19780	156
515	20240731	111900	327982570	19770	19770	19770	19770	10
516	20240731	111800	327784870	19780	19780	19780	19780	1
517	20240731	111700	327765090	19780	19780	19780	19780	1
518	20240731	111600	327745310	19770	19760	19770	19760	13
519	20240731	111500	327488400	19780	19780	19780	19780	2
520	20240731	111400	327448840	19760	19760	19760	19760	0
521	20240731	111300	327448840	19760	19780	19780	19760	238
522	20240731	111200	322744500	19780	19780	19780	19780	0
523	20240731	111100	322744500	19780	19780	19780	19780	206
524	20240731	111000	318669820	19810	19810	19810	19810	1
525	20240731	110900	318650010	19810	19810	19810	19810	0
526	20240731	110800	318650010	19810	19810	19810	19810	1
527	20240731	110700	318630200	19780	19780	19780	19780	0
528	20240731	110600	318630200	19780	19780	19780	19780	0
529	20240731	110500	318630200	19780	19700	19780	19700	303
530	20240731	110400	312660940	19770	19760	19770	19700	319
531	20240731	110300	306367670	19770	19780	19780	19770	90
532	20240731	110200	304588360	19770	19770	19770	19770	100
533	20240731	110100	302611360	19780	19780	19780	19780	0
534	20240731	110000	302611360	19780	19780	19780	19780	1
535	20240731	105900	302591580	19770	19780	19780	19770	374
536	20240731	105800	295194040	19830	19830	19830	19830	1
537	20240731	105700	295174210	19780	19780	19780	19780	0
538	20240731	105600	295174210	19780	19820	19820	19780	600
539	20240731	105500	283303560	19830	19830	19830	19830	2
540	20240731	105400	283263900	19830	19830	19830	19830	0
541	20240731	105300	283263900	19830	19830	19830	19830	1
542	20240731	105200	283244070	19830	19830	19830	19830	0
543	20240731	105100	283244070	19830	19830	19830	19830	0
544	20240731	105000	283244070	19830	19830	19830	19830	1
545	20240731	104900	283224240	19830	19830	19830	19830	0
546	20240731	104800	283224240	19830	19830	19830	19830	1
547	20240731	104700	283204410	19830	19830	19830	19830	198
548	20240731	104600	279278070	19880	19880	19880	19880	0
549	20240731	104500	279278070	19880	19880	19880	19880	2
550	20240731	104400	279238310	19890	19890	19890	19890	0
551	20240731	104300	279238310	19890	19870	19890	19830	628
552	20240731	104200	266782050	19860	19860	19860	19860	1
553	20240731	104100	266762190	19880	19880	19880	19880	2
554	20240731	104000	266722430	19890	19890	19890	19890	1
555	20240731	103900	266702540	19890	19890	19890	19890	0
556	20240731	103800	266702540	19890	19890	19890	19880	545
557	20240731	103700	255867490	19880	19880	19880	19880	2
558	20240731	103600	255827730	19900	19900	19900	19900	1
559	20240731	103500	255807830	19900	19860	19900	19860	3
560	20240731	103400	255748170	19910	19910	19910	19910	0
561	20240731	103300	255748170	19910	19910	19910	19910	0
562	20240731	103200	255748170	19910	19830	19910	19830	301
563	20240731	103100	249779260	19830	19830	19830	19830	700
564	20240731	103000	235898260	19920	19910	19920	19830	657
565	20240731	102900	222856970	19910	19910	19910	19900	56
566	20240731	102800	221742510	19910	19910	19910	19910	15
567	20240731	102700	221443860	19910	19800	19910	19800	4
568	20240731	102600	221364430	19900	19880	19910	19880	1876
569	20240731	102500	184042770	19880	19880	19880	19880	2
570	20240731	102400	184003010	19880	19880	19880	19880	4
571	20240731	102300	183923490	19890	19890	19890	19890	0
572	20240731	102200	183923490	19890	19890	19890	19890	1
573	20240731	102100	183903600	19880	19880	19880	19880	110
574	20240731	102000	181716800	19880	19880	19880	19880	1
575	20240731	101900	181696920	19890	19890	19890	19890	0
576	20240731	101800	181696920	19890	19890	19890	19890	0
577	20240731	101700	181696920	19890	19880	19890	19880	5
578	20240731	101600	181597510	19880	19880	19880	19880	30
579	20240731	101500	181001110	19890	19890	19890	19890	2
580	20240731	101400	180961330	19890	19890	19890	19890	60
581	20240731	101300	179767930	19890	19890	19890	19890	0
582	20240731	101200	179767930	19890	19890	19890	19890	1
583	20240731	101100	179748040	19890	19780	19890	19770	755
584	20240731	101000	164812880	19890	19890	19890	19890	1
585	20240731	100900	164792990	19890	19890	19890	19890	0
586	20240731	100800	164792990	19890	19890	19890	19890	3
587	20240731	100700	164733320	19890	19890	19890	19890	1
588	20240731	100600	164713430	19780	19780	19780	19780	240
589	20240731	100500	159966230	19780	19850	19910	19780	531
590	20240731	100400	149451470	19850	19860	19900	19850	31
591	20240731	100300	148836060	19910	19910	19910	19910	8
592	20240731	100200	148676780	19920	19910	19920	19910	75
593	20240731	100100	147183520	19910	19910	19910	19910	2
594	20240731	100000	147143700	19920	19920	19920	19920	33
595	20240731	095900	146486340	19920	19910	19920	19900	38
596	20240731	095800	145730030	19920	19920	19920	19920	3
597	20240731	095700	145670270	19920	19920	19920	19920	5
598	20240731	095600	145570670	19920	19920	19930	19820	250
599	20240731	095500	140593590	19920	19910	19920	19820	59
600	20240731	095400	139420680	19890	19890	19890	19890	0
601	20240731	095300	139420680	19890	19920	19920	19890	130
602	20240731	095200	136834740	19960	19890	19960	19890	1257
603	20240731	095100	111797490	19850	19770	19850	19770	1556
604	20240731	095000	80970570	19770	19780	19810	19770	796
605	20240731	094900	65213070	19770	19760	19770	19760	107
606	20240731	094800	63098060	19760	19650	19760	19650	334
607	20240731	094700	56525380	19600	19590	19600	19590	100
608	20240731	094600	54565460	19590	19600	19600	19550	22
609	20240731	094500	54134810	19600	19600	19600	19600	21
610	20240731	094400	53723210	19600	19590	19600	19590	89
611	20240731	094300	51979610	19520	19590	19590	19520	2
612	20240731	094200	51940500	19590	19590	19590	19590	0
613	20240731	094100	51940500	19590	19590	19590	19590	4
614	20240731	094000	51862140	19600	19600	19600	19600	58
615	20240731	093900	50725340	19600	19600	19600	19500	146
616	20240731	093800	47875340	19600	19510	19600	19510	116
617	20240731	093700	45611180	19550	19550	19550	19550	4
618	20240731	093600	45532980	19600	19600	19600	19600	21
619	20240731	093500	45121380	19600	19600	19600	19600	6
620	20240731	093400	45003780	19650	19650	19650	19650	0
621	20240731	093300	45003780	19650	19650	19650	19650	0
622	20240731	093200	45003780	19650	19650	19650	19650	1
623	20240731	093100	44984130	19650	19650	19650	19650	0
624	20240731	093000	44984130	19650	19650	19650	19650	2
625	20240731	092900	44944830	19650	19650	19650	19650	1
626	20240731	092800	44925180	19650	19650	19650	19650	0
627	20240731	092700	44925180	19650	19650	19650	19650	0
628	20240731	092600	44925180	19650	19650	19650	19650	6
629	20240731	092500	44807280	19650	19650	19650	19650	0
630	20240731	092400	44807280	19650	19650	19650	19650	0
631	20240731	092300	44807280	19650	19650	19650	19650	0
632	20240731	092200	44807280	19650	19650	19650	19650	0
633	20240731	092100	44807280	19650	19650	19650	19650	1
634	20240731	092000	44787630	19660	19660	19660	19660	0
635	20240731	091900	44787630	19660	19660	19660	19660	0
636	20240731	091800	44787630	19660	19660	19660	19660	0
637	20240731	091700	44787630	19660	19660	19660	19660	0
638	20240731	091600	44787630	19660	19660	19660	19660	6
639	20240731	091500	44669670	19670	19670	19670	19670	0
640	20240731	091400	44669670	19670	19670	19670	19670	0
641	20240731	091300	44669670	19670	19670	19680	19670	116
642	20240731	091200	42387770	19670	19680	19680	19670	6
643	20240731	091100	42269730	19680	19680	19680	19680	0
644	20240731	091000	42269730	19680	19500	19680	19500	322
645	20240731	090900	35983990	19500	19500	19500	19500	16
646	20240731	090800	35671990	19500	19500	19500	19500	0
647	20240731	090700	35671990	19500	19500	19500	19500	0
648	20240731	090600	35671990	19500	19600	19600	19500	781
649	20240731	090500	20442040	19600	19650	19660	19530	275
650	20240731	090400	15052110	19670	19670	19670	19660	3
651	20240731	090300	14993110	19780	19780	19780	19780	0
652	20240731	090200	14993110	19780	19780	19780	19780	0
653	20240731	090100	14993110	19780	19770	19780	19770	164
654	20240731	090000	11750700	19790	19800	19800	19600	597