KissMeData/005950/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184600	472850530	8890	8890	8890	8890	633
3	20240731	184500	472850530	8890	8890	8890	8890	0
4	20240731	184400	472850530	8890	8890	8890	8890	0
5	20240731	184300	472850530	8890	8890	8890	8890	0
6	20240731	184200	472850530	8890	8890	8890	8890	0
7	20240731	184100	472850530	8890	8890	8890	8890	0
8	20240731	184000	472850530	8890	8890	8890	8890	0
9	20240731	183900	472850530	8890	8890	8890	8890	0
10	20240731	183800	472850530	8890	8890	8890	8890	0
11	20240731	183700	472850530	8890	8890	8890	8890	0
12	20240731	183600	472850530	8890	8890	8890	8890	0
13	20240731	183500	472850530	8890	8890	8890	8890	0
14	20240731	183400	472850530	8890	8890	8890	8890	0
15	20240731	183300	472850530	8890	8890	8890	8890	0
16	20240731	183200	472850530	8890	8890	8890	8890	0
17	20240731	183100	472850530	8890	8890	8890	8890	0
18	20240731	183000	472850530	8890	8890	8890	8890	0
19	20240731	182900	472850530	8890	8890	8890	8890	0
20	20240731	182800	472850530	8890	8890	8890	8890	0
21	20240731	182700	472850530	8890	8890	8890	8890	0
22	20240731	182600	472850530	8890	8890	8890	8890	0
23	20240731	182500	472850530	8890	8890	8890	8890	0
24	20240731	182400	472850530	8890	8890	8890	8890	0
25	20240731	182300	472850530	8890	8890	8890	8890	0
26	20240731	182200	472850530	8890	8890	8890	8890	0
27	20240731	182100	472850530	8890	8890	8890	8890	0
28	20240731	182000	472850530	8890	8890	8890	8890	0
29	20240731	181900	472850530	8890	8890	8890	8890	0
30	20240731	181800	472850530	8890	8890	8890	8890	0
31	20240731	181700	472850530	8890	8890	8890	8890	0
32	20240731	181600	472850530	8890	8890	8890	8890	633
33	20240731	181500	472850530	8890	8890	8890	8890	0
34	20240731	181400	472850530	8890	8890	8890	8890	0
35	20240731	181300	472850530	8890	8890	8890	8890	0
36	20240731	181200	472850530	8890	8890	8890	8890	0
37	20240731	181100	472850530	8890	8890	8890	8890	0
38	20240731	181000	472850530	8890	8890	8890	8890	0
39	20240731	180900	472850530	8890	8890	8890	8890	0
40	20240731	180800	472850530	8890	8890	8890	8890	0
41	20240731	180700	472850530	8890	8890	8890	8890	0
42	20240731	180600	472850530	8890	8890	8890	8890	0
43	20240731	180500	472850530	8890	8890	8890	8890	0
44	20240731	180400	472850530	8890	8890	8890	8890	0
45	20240731	180300	472850530	8890	8890	8890	8890	0
46	20240731	180200	472850530	8890	8890	8890	8890	0
47	20240731	180100	472850530	8890	8890	8890	8890	0
48	20240731	180000	472850530	8890	8890	8890	8890	0
49	20240731	175900	472850530	8890	8890	8890	8890	0
50	20240731	175800	472850530	8890	8890	8890	8890	0
51	20240731	175700	472850530	8890	8890	8890	8890	0
52	20240731	175600	472850530	8890	8890	8890	8890	0
53	20240731	175500	472850530	8890	8890	8890	8890	0
54	20240731	175400	472850530	8890	8890	8890	8890	0
55	20240731	175300	472850530	8890	8890	8890	8890	0
56	20240731	175200	472850530	8890	8890	8890	8890	0
57	20240731	175100	472850530	8890	8890	8890	8890	0
58	20240731	175000	472850530	8890	8890	8890	8890	0
59	20240731	174900	472850530	8890	8890	8890	8890	0
60	20240731	174800	472850530	8890	8890	8890	8890	0
61	20240731	174700	472850530	8890	8890	8890	8890	0
62	20240731	174600	472850530	8890	8890	8890	8890	633
63	20240731	174500	472850530	8890	8890	8890	8890	0
64	20240731	174400	472850530	8890	8890	8890	8890	0
65	20240731	174300	472850530	8890	8890	8890	8890	0
66	20240731	174200	472850530	8890	8890	8890	8890	0
67	20240731	174100	472850530	8890	8890	8890	8890	0
68	20240731	174000	472850530	8890	8890	8890	8890	0
69	20240731	173900	472850530	8890	8890	8890	8890	0
70	20240731	173800	472850530	8890	8890	8890	8890	0
71	20240731	173700	472850530	8890	8890	8890	8890	0
72	20240731	173600	472850530	8890	8890	8890	8890	0
73	20240731	173500	472850530	8890	8890	8890	8890	0
74	20240731	173400	472850530	8890	8890	8890	8890	0
75	20240731	173300	472850530	8890	8890	8890	8890	0
76	20240731	173200	472850530	8890	8890	8890	8890	0
77	20240731	173100	472850530	8890	8890	8890	8890	0
78	20240731	173000	472850530	8890	8890	8890	8890	0
79	20240731	172900	472850530	8890	8890	8890	8890	0
80	20240731	172800	472850530	8890	8890	8890	8890	0
81	20240731	172700	472850530	8890	8890	8890	8890	0
82	20240731	172600	472850530	8890	8890	8890	8890	0
83	20240731	172500	472850530	8890	8890	8890	8890	0
84	20240731	172400	472850530	8890	8890	8890	8890	0
85	20240731	172300	472850530	8890	8890	8890	8890	0
86	20240731	172200	472850530	8890	8890	8890	8890	0
87	20240731	172100	472850530	8890	8890	8890	8890	0
88	20240731	172000	472850530	8890	8890	8890	8890	0
89	20240731	171900	472850530	8890	8890	8890	8890	0
90	20240731	171800	472850530	8890	8890	8890	8890	0
91	20240731	171700	472850530	8890	8890	8890	8890	0
92	20240731	171600	472850530	8890	8890	8890	8890	633
93	20240731	171500	472850530	8890	8890	8890	8890	0
94	20240731	171400	472850530	8890	8890	8890	8890	0
95	20240731	171300	472850530	8890	8890	8890	8890	0
96	20240731	171200	472850530	8890	8890	8890	8890	0
97	20240731	171100	472850530	8890	8890	8890	8890	0
98	20240731	171000	472850530	8890	8890	8890	8890	0
99	20240731	170900	472850530	8890	8890	8890	8890	0
100	20240731	170800	472850530	8890	8890	8890	8890	0
101	20240731	170700	472850530	8890	8890	8890	8890	0
102	20240731	170600	472850530	8890	8890	8890	8890	0
103	20240731	170500	472850530	8890	8890	8890	8890	0
104	20240731	170400	472850530	8890	8890	8890	8890	0
105	20240731	170300	472850530	8890	8890	8890	8890	0
106	20240731	170200	472850530	8890	8890	8890	8890	0
107	20240731	170100	472850530	8890	8890	8890	8890	0
108	20240731	170000	472850530	8890	8890	8890	8890	0
109	20240731	165900	472850530	8890	8890	8890	8890	0
110	20240731	165800	472850530	8890	8890	8890	8890	0
111	20240731	165700	472850530	8890	8890	8890	8890	0
112	20240731	165600	472850530	8890	8890	8890	8890	0
113	20240731	165500	472850530	8890	8890	8890	8890	0
114	20240731	165400	472850530	8890	8890	8890	8890	0
115	20240731	165300	472850530	8890	8890	8890	8890	0
116	20240731	165200	472850530	8890	8890	8890	8890	0
117	20240731	165100	472850530	8890	8890	8890	8890	0
118	20240731	165000	472850530	8890	8890	8890	8890	0
119	20240731	164900	472850530	8890	8890	8890	8890	0
120	20240731	164800	472850530	8890	8890	8890	8890	0
121	20240731	164700	472850530	8890	8890	8890	8890	0
122	20240731	164600	472850530	8890	8890	8890	8890	633
123	20240731	164500	472850530	8890	8890	8890	8890	0
124	20240731	164400	472850530	8890	8890	8890	8890	0
125	20240731	164300	472850530	8890	8890	8890	8890	0
126	20240731	164200	472850530	8890	8890	8890	8890	0
127	20240731	164100	472850530	8890	8890	8890	8890	0
128	20240731	164000	472850530	8890	8890	8890	8890	0
129	20240731	163900	472850530	8890	8890	8890	8890	0
130	20240731	163800	472850530	8890	8890	8890	8890	0
131	20240731	163700	472850530	8890	8890	8890	8890	0
132	20240731	163600	472850530	8890	8890	8890	8890	0
133	20240731	163500	472850530	8890	8890	8890	8890	0
134	20240731	163400	472850530	8890	8890	8890	8890	0
135	20240731	163300	472850530	8890	8890	8890	8890	0
136	20240731	163200	472850530	8890	8890	8890	8890	0
137	20240731	163100	472850530	8890	8890	8890	8890	0
138	20240731	163000	472850530	8890	8890	8890	8890	0
139	20240731	162900	472850530	8890	8890	8890	8890	0
140	20240731	162800	472850530	8890	8890	8890	8890	0
141	20240731	162700	472850530	8890	8890	8890	8890	0
142	20240731	162600	472850530	8890	8890	8890	8890	0
143	20240731	162500	472850530	8890	8890	8890	8890	0
144	20240731	162400	472850530	8890	8890	8890	8890	0
145	20240731	162300	472850530	8890	8890	8890	8890	0
146	20240731	162200	472850530	8890	8890	8890	8890	0
147	20240731	162100	472850530	8890	8890	8890	8890	0
148	20240731	162000	472850530	8890	8890	8890	8890	0
149	20240731	161900	472850530	8890	8890	8890	8890	0
150	20240731	161800	472850530	8890	8890	8890	8890	0
151	20240731	161700	472850530	8890	8890	8890	8890	0
152	20240731	161600	472850530	8890	8890	8890	8890	633
153	20240731	161500	472850530	8890	8890	8890	8890	0
154	20240731	161400	472850530	8890	8890	8890	8890	0
155	20240731	161300	472850530	8890	8890	8890	8890	0
156	20240731	161200	472850530	8890	8890	8890	8890	0
157	20240731	161100	472850530	8890	8890	8890	8890	0
158	20240731	161000	472850530	8890	8890	8890	8890	0
159	20240731	160900	472850530	8890	8890	8890	8890	0
160	20240731	160800	472850530	8890	8890	8890	8890	0
161	20240731	160700	472850530	8890	8890	8890	8890	0
162	20240731	160600	472850530	8890	8890	8890	8890	0
163	20240731	160500	472850530	8890	8890	8890	8890	0
164	20240731	160400	472850530	8890	8890	8890	8890	0
165	20240731	160300	472850530	8890	8890	8890	8890	0
166	20240731	160200	472850530	8890	8890	8890	8890	0
167	20240731	160100	472850530	8890	8890	8890	8890	0
168	20240731	160000	472850530	8890	8890	8890	8890	0
169	20240731	155900	472850530	8890	8890	8890	8890	0
170	20240731	155800	472850530	8890	8890	8890	8890	0
171	20240731	155700	472850530	8890	8890	8890	8890	0
172	20240731	155600	472850530	8890	8890	8890	8890	0
173	20240731	155500	472850530	8890	8890	8890	8890	0
174	20240731	155400	472850530	8890	8890	8890	8890	0
175	20240731	155300	472850530	8890	8890	8890	8890	0
176	20240731	155200	472850530	8890	8890	8890	8890	0
177	20240731	155100	472850530	8890	8890	8890	8890	0
178	20240731	155000	472850530	8890	8890	8890	8890	0
179	20240731	154900	472850530	8890	8890	8890	8890	0
180	20240731	154800	472850530	8890	8890	8890	8890	0
181	20240731	154700	472850530	8890	8890	8890	8890	0
182	20240731	154600	472850530	8890	8890	8890	8890	633
183	20240731	154500	472850530	8890	8890	8890	8890	0
184	20240731	154400	472850530	8890	8890	8890	8890	0
185	20240731	154300	472850530	8890	8890	8890	8890	0
186	20240731	154200	472850530	8890	8890	8890	8890	0
187	20240731	154100	472850530	8890	8890	8890	8890	0
188	20240731	154000	472850530	8890	8890	8890	8890	0
189	20240731	153900	472850530	8890	8890	8890	8890	0
190	20240731	153800	472850530	8890	8890	8890	8890	0
191	20240731	153700	472850530	8890	8890	8890	8890	0
192	20240731	153600	472850530	8890	8890	8890	8890	0
193	20240731	153500	472850530	8890	8890	8890	8890	0
194	20240731	153400	472850530	8890	8890	8890	8890	0
195	20240731	153300	472850530	8890	8890	8890	8890	0
196	20240731	153200	472850530	8890	8890	8890	8890	0
197	20240731	153100	472850530	8890	8890	8890	8890	0
198	20240731	153000	472850530	8890	8890	8890	8890	633
199	20240731	152900	467223160	8890	8890	8890	8890	0
200	20240731	152800	467223160	8890	8890	8890	8890	0
201	20240731	152700	467223160	8890	8890	8890	8890	0
202	20240731	152600	467223160	8890	8890	8890	8890	0
203	20240731	152500	467223160	8890	8890	8890	8890	0
204	20240731	152400	467223160	8890	8890	8890	8890	0
205	20240731	152300	467223160	8890	8890	8890	8890	0
206	20240731	152200	467223160	8890	8890	8890	8890	0
207	20240731	152100	467223160	8890	8890	8890	8890	0
208	20240731	152000	467223160	8890	8890	8890	8890	0
209	20240731	151900	467223160	8890	8930	8930	8890	291
210	20240731	151800	464627410	8930	8910	8930	8910	149
211	20240731	151700	463298330	8910	8910	8910	8910	1
212	20240731	151600	463289420	8920	8910	8920	8910	245
213	20240731	151500	461106420	8910	8910	8920	8910	415
214	20240731	151400	457407770	8920	8920	8920	8920	81
215	20240731	151300	456685250	8920	8930	8930	8920	125
216	20240731	151200	455569950	8930	8930	8930	8930	5
217	20240731	151100	455525300	8930	8920	8930	8920	154
218	20240731	151000	454151520	8920	8920	8920	8910	373
219	20240731	150900	450824860	8910	8910	8910	8910	303
220	20240731	150800	448125130	8910	8910	8910	8910	100
221	20240731	150700	447234130	8910	8910	8910	8910	0
222	20240731	150600	447234130	8910	8880	8910	8880	1585
223	20240731	150500	433130080	8880	8880	8880	8880	90
224	20240731	150400	432330880	8890	8890	8890	8890	0
225	20240731	150300	432330880	8890	8890	8890	8890	0
226	20240731	150200	432330880	8890	8890	8890	8890	51
227	20240731	150100	431877490	8890	8890	8890	8890	49
228	20240731	150000	431441880	8900	8900	8900	8900	0
229	20240731	145900	431441880	8900	8900	8900	8900	0
230	20240731	145800	431441880	8900	8900	8900	8900	0
231	20240731	145700	431441880	8900	8900	8900	8900	0
232	20240731	145600	431441880	8900	8860	8900	8860	324
233	20240731	145500	428569780	8860	8860	8860	8860	1260
234	20240731	145400	417406180	8890	8890	8890	8890	218
235	20240731	145300	415468160	8890	8880	8900	8880	259
236	20240731	145200	413167120	8880	8860	8880	8860	219
237	20240731	145100	411224510	8860	8860	8860	8860	81
238	20240731	145000	410506850	8870	8860	8870	8860	44
239	20240731	144900	410116990	8860	8860	8860	8860	1
240	20240731	144800	410108130	8860	8850	8860	8850	217
241	20240731	144700	408186010	8850	8860	8860	8850	16
242	20240731	144600	408044350	8860	8860	8860	8860	112
243	20240731	144500	407052030	8860	8860	8860	8860	16
244	20240731	144400	406910270	8860	8860	8860	8860	42
245	20240731	144300	406538150	8860	8860	8860	8860	62
246	20240731	144200	405988830	8860	8830	8860	8830	1102
247	20240731	144100	396251050	8820	8830	8830	8820	39
248	20240731	144000	395906980	8820	8820	8820	8820	20
249	20240731	143900	395730580	8830	8830	8830	8830	26
250	20240731	143800	395501000	8830	8820	8830	8820	67
251	20240731	143700	394909400	8830	8830	8830	8830	2
252	20240731	143600	394891740	8830	8830	8830	8830	7
253	20240731	143500	394829930	8830	8830	8830	8830	2
254	20240731	143400	394812270	8830	8810	8830	8800	58
255	20240731	143300	394301640	8830	8830	8830	8830	0
256	20240731	143200	394301640	8830	8830	8830	8830	0
257	20240731	143100	394301640	8830	8810	8830	8800	94
258	20240731	143000	393473660	8800	8800	8800	8800	0
259	20240731	142900	393473660	8800	8790	8800	8790	240
260	20240731	142800	391361670	8790	8790	8790	8790	0
261	20240731	142700	391361670	8790	8790	8790	8790	0
262	20240731	142600	391361670	8790	8790	8790	8790	100
263	20240731	142500	390482670	8790	8790	8790	8790	0
264	20240731	142400	390482670	8790	8790	8790	8790	100
265	20240731	142300	389603670	8780	8780	8780	8780	0
266	20240731	142200	389603670	8780	8780	8780	8780	0
267	20240731	142100	389603670	8780	8780	8780	8780	3
268	20240731	142000	389577330	8780	8780	8780	8780	394
269	20240731	141900	386118010	8780	8780	8780	8780	270
270	20240731	141800	383747410	8810	8810	8810	8810	0
271	20240731	141700	383747410	8810	8770	8810	8770	558
272	20240731	141600	378848150	8780	8770	8780	8770	251
273	20240731	141500	376644520	8780	8780	8780	8780	1
274	20240731	141400	376635740	8770	8770	8780	8770	258
275	20240731	141300	374373070	8770	8770	8770	8770	0
276	20240731	141200	374373070	8770	8780	8780	8770	171
277	20240731	141100	372872690	8770	8770	8770	8770	120
278	20240731	141000	371820290	8780	8780	8780	8780	0
279	20240731	140900	371820290	8780	8780	8780	8780	1
280	20240731	140800	371811510	8770	8770	8770	8770	357
281	20240731	140700	368680620	8760	8760	8760	8760	22
282	20240731	140600	368487900	8760	8750	8760	8750	597
283	20240731	140500	363260140	8750	8750	8750	8750	10
284	20240731	140400	363172640	8740	8740	8740	8740	0
285	20240731	140300	363172640	8740	8740	8740	8740	653
286	20240731	140200	357465420	8740	8740	8740	8740	347
287	20240731	140100	354432640	8740	8750	8750	8740	174
288	20240731	140000	352910160	8760	8760	8760	8760	0
289	20240731	135900	352910160	8760	8770	8770	8760	116
290	20240731	135800	351893990	8770	8770	8770	8770	0
291	20240731	135700	351893990	8770	8770	8770	8770	0
292	20240731	135600	351893990	8770	8770	8770	8770	0
293	20240731	135500	351893990	8770	8770	8770	8770	1
294	20240731	135400	351885220	8770	8770	8770	8770	3
295	20240731	135300	351858910	8770	8770	8770	8770	131
296	20240731	135200	350710040	8770	8770	8770	8770	0
297	20240731	135100	350710040	8770	8760	8770	8760	3
298	20240731	135000	350683750	8760	8760	8760	8760	140
299	20240731	134900	349457350	8760	8760	8760	8760	300
300	20240731	134800	346829350	8760	8760	8760	8760	4
301	20240731	134700	346794310	8770	8770	8770	8770	0
302	20240731	134600	346794310	8770	8760	8770	8760	6
303	20240731	134500	346741740	8760	8760	8760	8760	0
304	20240731	134400	346741740	8760	8760	8760	8760	0
305	20240731	134300	346741740	8760	8750	8760	8750	710
306	20240731	134200	340526490	8750	8750	8750	8750	41
307	20240731	134100	340167740	8750	8750	8750	8750	225
308	20240731	134000	338198990	8750	8750	8750	8750	0
309	20240731	133900	338198990	8750	8750	8760	8750	113
310	20240731	133800	337210230	8750	8750	8750	8750	0
311	20240731	133700	337210230	8750	8750	8750	8750	0
312	20240731	133600	337210230	8750	8750	8750	8750	281
313	20240731	133500	334751480	8750	8760	8760	8750	40
314	20240731	133400	334401380	8760	8760	8760	8760	30
315	20240731	133300	334138580	8760	8760	8760	8760	0
316	20240731	133200	334138580	8760	8760	8760	8760	27
317	20240731	133100	333902060	8770	8770	8770	8770	5
318	20240731	133000	333858210	8770	8770	8770	8770	2
319	20240731	132900	333840670	8770	8770	8770	8770	1
320	20240731	132800	333831900	8770	8770	8770	8770	0
321	20240731	132700	333831900	8770	8770	8770	8770	0
322	20240731	132600	333831900	8770	8770	8770	8770	2
323	20240731	132500	333814360	8770	8770	8770	8770	0
324	20240731	132400	333814360	8770	8770	8770	8770	1
325	20240731	132300	333805590	8750	8750	8750	8750	2
326	20240731	132200	333788090	8750	8750	8750	8750	1
327	20240731	132100	333779340	8760	8760	8760	8760	45
328	20240731	132000	333385140	8760	8770	8770	8760	251
329	20240731	131900	331186370	8770	8770	8770	8770	254
330	20240731	131800	328958790	8780	8780	8780	8780	0
331	20240731	131700	328958790	8780	8780	8780	8780	0
332	20240731	131600	328958790	8780	8780	8780	8780	0
333	20240731	131500	328958790	8780	8780	8780	8780	100
334	20240731	131400	328080790	8780	8770	8780	8770	56
335	20240731	131300	327589560	8770	8770	8770	8770	1
336	20240731	131200	327580790	8760	8760	8760	8760	0
337	20240731	131100	327580790	8760	8760	8760	8760	20
338	20240731	131000	327405590	8780	8780	8780	8780	1
339	20240731	130900	327396810	8760	8770	8770	8760	435
340	20240731	130800	323584860	8770	8770	8770	8770	0
341	20240731	130700	323584860	8770	8770	8770	8770	21
342	20240731	130600	323400690	8770	8770	8770	8770	0
343	20240731	130500	323400690	8770	8770	8770	8770	13
344	20240731	130400	323286680	8770	8770	8770	8770	8
345	20240731	130300	323216520	8750	8750	8750	8750	15
346	20240731	130200	323085270	8750	8750	8750	8750	199
347	20240731	130100	321344020	8770	8770	8770	8770	0
348	20240731	130000	321344020	8770	8770	8770	8770	0
349	20240731	125900	321344020	8770	8770	8770	8770	0
350	20240731	125800	321344020	8770	8760	8770	8760	258
351	20240731	125700	319083750	8750	8740	8750	8740	292
352	20240731	125600	316529050	8740	8740	8740	8740	0
353	20240731	125500	316529050	8740	8740	8740	8740	7
354	20240731	125400	316467870	8740	8730	8740	8730	350
355	20240731	125300	313410110	8730	8730	8730	8730	61
356	20240731	125200	312877580	8730	8730	8730	8730	301
357	20240731	125100	310249850	8710	8730	8730	8710	1241
358	20240731	125000	299438120	8720	8720	8720	8720	140
359	20240731	124900	298217320	8710	8710	8710	8710	0
360	20240731	124800	298217320	8710	8710	8710	8710	0
361	20240731	124700	298217320	8710	8720	8720	8710	1000
362	20240731	124600	289503360	8720	8730	8730	8720	212
363	20240731	124500	287654700	8730	8730	8730	8730	0
364	20240731	124400	287654700	8730	8730	8730	8730	7
365	20240731	124300	287593590	8730	8730	8730	8730	11
366	20240731	124200	287497560	8730	8730	8730	8720	122
367	20240731	124100	286433500	8720	8720	8720	8720	0
368	20240731	124000	286433500	8720	8720	8720	8720	0
369	20240731	123900	286433500	8720	8730	8730	8720	64
370	20240731	123800	285875280	8730	8730	8730	8730	29
371	20240731	123700	285622110	8730	8730	8730	8730	8
372	20240731	123600	285552270	8720	8720	8720	8720	1000
373	20240731	123500	276832270	8730	8730	8730	8730	0
374	20240731	123400	276832270	8730	8730	8730	8730	101
375	20240731	123300	275950540	8720	8720	8720	8720	0
376	20240731	123200	275950540	8720	8720	8720	8720	0
377	20240731	123100	275950540	8720	8730	8730	8720	5
378	20240731	123000	275906900	8730	8730	8730	8730	6
379	20240731	122900	275854520	8720	8730	8730	8720	283
380	20240731	122800	273384930	8730	8730	8730	8730	0
381	20240731	122700	273384930	8730	8730	8730	8730	0
382	20240731	122600	273384930	8730	8730	8730	8730	100
383	20240731	122500	272511930	8730	8740	8740	8730	250
384	20240731	122400	270329350	8740	8740	8740	8740	2
385	20240731	122300	270311870	8740	8740	8740	8740	0
386	20240731	122200	270311870	8740	8740	8740	8740	12
387	20240731	122100	270206990	8740	8740	8740	8740	0
388	20240731	122000	270206990	8740	8740	8740	8740	0
389	20240731	121900	270206990	8740	8740	8740	8740	5
390	20240731	121800	270163290	8740	8740	8740	8740	0
391	20240731	121700	270163290	8740	8740	8740	8740	157
392	20240731	121600	268791110	8740	8740	8740	8730	138
393	20240731	121500	267585430	8740	8730	8740	8730	33
394	20240731	121400	267297030	8730	8730	8730	8730	14
395	20240731	121300	267174810	8740	8740	8740	8740	25
396	20240731	121200	266956310	8740	8740	8740	8740	108
397	20240731	121100	266012390	8740	8740	8740	8730	7
398	20240731	121000	265951220	8730	8730	8730	8730	5
399	20240731	120900	265907570	8730	8730	8730	8730	1
400	20240731	120800	265898840	8740	8740	8740	8740	25
401	20240731	120700	265680340	8740	8740	8740	8740	2
402	20240731	120600	265662860	8740	8740	8740	8740	102
403	20240731	120500	264771380	8740	8740	8740	8740	2
404	20240731	120400	264753900	8740	8740	8740	8740	0
405	20240731	120300	264753900	8740	8740	8740	8740	1
406	20240731	120200	264745160	8740	8730	8740	8730	252
407	20240731	120100	262545190	8730	8730	8730	8730	2
408	20240731	120000	262527730	8730	8730	8730	8730	101
409	20240731	115900	261646000	8720	8720	8720	8720	1
410	20240731	115800	261637280	8730	8730	8730	8730	112
411	20240731	115700	260659520	8730	8730	8730	8730	5
412	20240731	115600	260615870	8730	8730	8730	8730	0
413	20240731	115500	260615870	8730	8730	8730	8730	0
414	20240731	115400	260615870	8730	8730	8730	8720	155
415	20240731	115300	259264020	8730	8730	8730	8730	4
416	20240731	115200	259229100	8730	8730	8730	8730	122
417	20240731	115100	258164040	8730	8730	8730	8730	1
418	20240731	115000	258155310	8730	8730	8730	8730	1
419	20240731	114900	258146580	8730	8730	8730	8730	4
420	20240731	114800	258111660	8730	8730	8730	8730	0
421	20240731	114700	258111660	8730	8720	8730	8720	50
422	20240731	114600	257675650	8730	8730	8730	8730	19
423	20240731	114500	257509780	8720	8720	8720	8720	0
424	20240731	114400	257509780	8720	8720	8720	8720	97
425	20240731	114300	256663940	8720	8710	8720	8710	8
426	20240731	114200	256594220	8720	8720	8720	8720	656
427	20240731	114100	250873900	8720	8720	8720	8720	0
428	20240731	114000	250873900	8720	8720	8720	8720	1815
429	20240731	113900	235047100	8720	8720	8720	8720	388
430	20240731	113800	231663740	8720	8730	8730	8720	18
431	20240731	113700	231506760	8730	8730	8730	8730	200
432	20240731	113600	229760760	8730	8730	8730	8730	0
433	20240731	113500	229760760	8730	8730	8730	8720	607
434	20240731	113400	224461790	8730	8730	8730	8730	84
435	20240731	113300	223728470	8720	8720	8720	8720	20
436	20240731	113200	223554070	8720	8720	8720	8720	0
437	20240731	113100	223554070	8720	8720	8720	8720	0
438	20240731	113000	223554070	8720	8720	8720	8720	0
439	20240731	112900	223554070	8720	8720	8720	8720	0
440	20240731	112800	223554070	8720	8720	8720	8720	0
441	20240731	112700	223554070	8720	8720	8720	8720	0
442	20240731	112600	223554070	8720	8720	8720	8720	112
443	20240731	112500	222577430	8720	8720	8720	8720	0
444	20240731	112400	222577430	8720	8720	8720	8720	4
445	20240731	112300	222542550	8730	8720	8730	8720	38
446	20240731	112200	222211180	8730	8730	8730	8730	0
447	20240731	112100	222211180	8730	8730	8730	8730	0
448	20240731	112000	222211180	8730	8730	8730	8730	10
449	20240731	111900	222123880	8720	8720	8720	8720	0
450	20240731	111800	222123880	8720	8730	8730	8720	934
451	20240731	111700	213979300	8730	8730	8730	8730	0
452	20240731	111600	213979300	8730	8730	8730	8730	0
453	20240731	111500	213979300	8730	8730	8730	8730	40
454	20240731	111400	213630100	8730	8740	8740	8720	663
455	20240731	111300	207842070	8740	8740	8740	8740	13
456	20240731	111200	207728450	8740	8740	8740	8740	6
457	20240731	111100	207676010	8740	8740	8740	8740	42
458	20240731	111000	207308930	8740	8740	8740	8740	34
459	20240731	110900	207011770	8730	8730	8730	8730	9
460	20240731	110800	206933200	8740	8730	8740	8730	974
461	20240731	110700	198425970	8730	8730	8730	8730	21
462	20240731	110600	198242640	8720	8720	8720	8720	0
463	20240731	110500	198242640	8720	8720	8720	8720	0
464	20240731	110400	198242640	8720	8720	8720	8720	0
465	20240731	110300	198242640	8720	8720	8720	8720	0
466	20240731	110200	198242640	8720	8730	8730	8720	93
467	20240731	110100	197431660	8730	8730	8730	8730	10
468	20240731	110000	197344360	8720	8720	8720	8720	0
469	20240731	105900	197344360	8720	8740	8740	8720	275
470	20240731	105800	194946110	8750	8750	8750	8750	0
471	20240731	105700	194946110	8750	8750	8750	8750	6
472	20240731	105600	194893610	8720	8750	8750	8720	1423
473	20240731	105500	182472510	8750	8740	8750	8740	70
474	20240731	105400	181860690	8740	8740	8740	8740	0
475	20240731	105300	181860690	8740	8740	8740	8740	0
476	20240731	105200	181860690	8740	8740	8740	8740	0
477	20240731	105100	181860690	8740	8740	8740	8740	0
478	20240731	105000	181860690	8740	8740	8740	8740	40
479	20240731	104900	181511090	8740	8740	8740	8740	7
480	20240731	104800	181449910	8730	8730	8730	8730	0
481	20240731	104700	181449910	8730	8730	8730	8730	0
482	20240731	104600	181449910	8730	8730	8730	8730	20
483	20240731	104500	181275310	8730	8730	8730	8730	0
484	20240731	104400	181275310	8730	8730	8730	8730	65
485	20240731	104300	180707860	8730	8730	8730	8730	0
486	20240731	104200	180707860	8730	8730	8730	8730	0
487	20240731	104100	180707860	8730	8740	8740	8730	1041
488	20240731	104000	171619340	8740	8770	8770	8740	198
489	20240731	103900	169888140	8770	8770	8770	8770	0
490	20240731	103800	169888140	8770	8770	8770	8770	85
491	20240731	103700	169142690	8770	8770	8770	8770	0
492	20240731	103600	169142690	8770	8770	8770	8770	50
493	20240731	103500	168704190	8770	8770	8770	8770	0
494	20240731	103400	168704190	8770	8770	8770	8770	57
495	20240731	103300	168204300	8780	8790	8790	8780	157
496	20240731	103200	166825570	8800	8800	8800	8800	0
497	20240731	103100	166825570	8800	8800	8800	8800	109
498	20240731	103000	165866370	8800	8800	8800	8800	0
499	20240731	102900	165866370	8800	8800	8800	8800	0
500	20240731	102800	165866370	8800	8800	8800	8800	0
501	20240731	102700	165866370	8800	8800	8800	8800	1
502	20240731	102600	165857570	8810	8810	8810	8810	1
503	20240731	102500	165848760	8800	8800	8800	8800	1
504	20240731	102400	165839960	8810	8810	8810	8810	4
505	20240731	102300	165804720	8810	8810	8810	8800	72
506	20240731	102200	165170780	8810	8810	8810	8810	0
507	20240731	102100	165170780	8810	8810	8810	8810	7
508	20240731	102000	165109110	8810	8810	8810	8810	227
509	20240731	101900	163109240	8810	8810	8810	8810	10
510	20240731	101800	163021140	8810	8810	8810	8810	20
511	20240731	101700	162844940	8810	8810	8810	8810	23
512	20240731	101600	162642310	8810	8810	8810	8810	0
513	20240731	101500	162642310	8810	8810	8810	8810	0
514	20240731	101400	162642310	8810	8790	8810	8790	286
515	20240731	101300	160123550	8790	8810	8810	8790	300
516	20240731	101200	157483440	8810	8810	8810	8810	2
517	20240731	101100	157465820	8810	8810	8810	8810	5
518	20240731	101000	157421770	8780	8780	8780	8780	0
519	20240731	100900	157421770	8780	8780	8780	8780	0
520	20240731	100800	157421770	8780	8820	8820	8780	80
521	20240731	100700	156716210	8840	8840	8840	8840	53
522	20240731	100600	156247690	8840	8840	8840	8840	1
523	20240731	100500	156238850	8830	8840	8840	8830	166
524	20240731	100400	154773050	8840	8840	8840	8830	13
525	20240731	100300	154658140	8840	8800	8850	8800	1257
526	20240731	100200	143595750	8800	8790	8800	8790	791
527	20240731	100100	136640380	8780	8750	8780	8720	2891
528	20240731	100000	111344710	8750	8750	8750	8750	209
529	20240731	095900	109515960	8740	8730	8740	8720	3342
530	20240731	095800	80338410	8720	8720	8720	8720	300
531	20240731	095700	77722410	8720	8720	8720	8720	0
532	20240731	095600	77722410	8720	8720	8720	8720	0
533	20240731	095500	77722410	8720	8720	8730	8720	92
534	20240731	095400	76920160	8730	8730	8730	8720	1176
535	20240731	095300	66664430	8730	8720	8730	8720	65
536	20240731	095200	66097480	8730	8730	8730	8730	13
537	20240731	095100	65983990	8720	8730	8730	8720	1137
538	20240731	095000	56057990	8740	8740	8740	8740	107
539	20240731	094900	55122810	8740	8740	8740	8740	3
540	20240731	094800	55096590	8740	8730	8740	8730	63
541	20240731	094700	54546570	8740	8740	8740	8740	7
542	20240731	094600	54485390	8740	8740	8740	8740	130
543	20240731	094500	53349190	8740	8740	8740	8740	6
544	20240731	094400	53296750	8740	8750	8750	8740	437
545	20240731	094300	49477350	8750	8750	8750	8750	8
546	20240731	094200	49407350	8750	8750	8750	8750	21
547	20240731	094100	49223600	8750	8750	8750	8750	20
548	20240731	094000	49048600	8750	8750	8750	8750	17
549	20240731	093900	48899850	8750	8750	8750	8750	52
550	20240731	093800	48444850	8750	8750	8750	8750	2
551	20240731	093700	48427350	8740	8740	8740	8740	5
552	20240731	093600	48383650	8750	8740	8750	8740	19
553	20240731	093500	48217580	8750	8750	8750	8750	42
554	20240731	093400	47850080	8750	8750	8750	8750	30
555	20240731	093300	47587580	8750	8740	8750	8740	63
556	20240731	093200	47036380	8740	8750	8750	8740	55
557	20240731	093100	46555580	8740	8750	8750	8740	2
558	20240731	093000	46538090	8750	8750	8750	8750	19
559	20240731	092900	46371840	8750	8750	8750	8750	21
560	20240731	092800	46188090	8730	8730	8730	8730	0
561	20240731	092700	46188090	8730	8730	8730	8730	101
562	20240731	092600	45306360	8730	8730	8730	8730	327
563	20240731	092500	42451650	8730	8730	8730	8730	0
564	20240731	092400	42451650	8730	8730	8730	8730	168
565	20240731	092300	40985010	8730	8730	8730	8730	0
566	20240731	092200	40985010	8730	8730	8730	8730	10
567	20240731	092100	40897710	8730	8730	8730	8730	0
568	20240731	092000	40897710	8730	8730	8730	8730	16
569	20240731	091900	40758030	8750	8750	8750	8750	1
570	20240731	091800	40749280	8750	8750	8750	8730	12
571	20240731	091700	40644300	8750	8730	8750	8730	47
572	20240731	091600	40233250	8750	8740	8750	8740	55
573	20240731	091500	39752180	8740	8740	8740	8740	32
574	20240731	091400	39472500	8730	8730	8740	8730	140
575	20240731	091300	38250260	8730	8730	8730	8730	50
576	20240731	091200	37813760	8730	8740	8740	8730	210
577	20240731	091100	35980440	8740	8750	8750	8740	399
578	20240731	091000	32493160	8750	8760	8760	8740	294
579	20240731	090900	29920370	8750	8760	8760	8750	99
580	20240731	090800	29053620	8760	8760	8760	8760	54
581	20240731	090700	28580580	8760	8750	8760	8750	267
582	20240731	090600	26244320	8760	8760	8760	8760	102
583	20240731	090500	25350800	8760	8760	8760	8760	855
584	20240731	090400	17861000	8760	8760	8760	8760	0
585	20240731	090300	17861000	8760	8760	8760	8760	21
586	20240731	090200	17677040	8750	8760	8760	8750	286
587	20240731	090100	15174390	8760	8770	8770	8760	226
588	20240731	090000	13194600	8760	8800	8810	8760	1502