KissMeData/119860/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201300	1797494840	18000	18000	18000	18000	2200
3	20240731	201200	1797494840	18000	18000	18000	18000	0
4	20240731	201100	1797494840	18000	18000	18000	18000	0
5	20240731	201000	1797494840	18000	18000	18000	18000	0
6	20240731	200900	1797494840	18000	18000	18000	18000	0
7	20240731	200800	1797494840	18000	18000	18000	18000	0
8	20240731	200700	1797494840	18000	18000	18000	18000	0
9	20240731	200600	1797494840	18000	18000	18000	18000	0
10	20240731	200500	1797494840	18000	18000	18000	18000	0
11	20240731	200400	1797494840	18000	18000	18000	18000	0
12	20240731	200300	1797494840	18000	18000	18000	18000	0
13	20240731	200200	1797494840	18000	18000	18000	18000	0
14	20240731	200100	1797494840	18000	18000	18000	18000	0
15	20240731	200000	1797494840	18000	18000	18000	18000	0
16	20240731	195900	1797494840	18000	18000	18000	18000	0
17	20240731	195800	1797494840	18000	18000	18000	18000	0
18	20240731	195700	1797494840	18000	18000	18000	18000	0
19	20240731	195600	1797494840	18000	18000	18000	18000	0
20	20240731	195500	1797494840	18000	18000	18000	18000	0
21	20240731	195400	1797494840	18000	18000	18000	18000	0
22	20240731	195300	1797494840	18000	18000	18000	18000	0
23	20240731	195200	1797494840	18000	18000	18000	18000	0
24	20240731	195100	1797494840	18000	18000	18000	18000	0
25	20240731	195000	1797494840	18000	18000	18000	18000	0
26	20240731	194900	1797494840	18000	18000	18000	18000	0
27	20240731	194800	1797494840	18000	18000	18000	18000	0
28	20240731	194700	1797494840	18000	18000	18000	18000	0
29	20240731	194600	1797494840	18000	18000	18000	18000	0
30	20240731	194500	1797494840	18000	18000	18000	18000	0
31	20240731	194400	1797494840	18000	18000	18000	18000	0
32	20240731	194300	1797494840	18000	18000	18000	18000	2200
33	20240731	194200	1797494840	18000	18000	18000	18000	0
34	20240731	194100	1797494840	18000	18000	18000	18000	0
35	20240731	194000	1797494840	18000	18000	18000	18000	0
36	20240731	193900	1797494840	18000	18000	18000	18000	0
37	20240731	193800	1797494840	18000	18000	18000	18000	0
38	20240731	193700	1797494840	18000	18000	18000	18000	0
39	20240731	193600	1797494840	18000	18000	18000	18000	0
40	20240731	193500	1797494840	18000	18000	18000	18000	0
41	20240731	193400	1797494840	18000	18000	18000	18000	0
42	20240731	193300	1797494840	18000	18000	18000	18000	0
43	20240731	193200	1797494840	18000	18000	18000	18000	0
44	20240731	193100	1797494840	18000	18000	18000	18000	0
45	20240731	193000	1797494840	18000	18000	18000	18000	0
46	20240731	192900	1797494840	18000	18000	18000	18000	0
47	20240731	192800	1797494840	18000	18000	18000	18000	0
48	20240731	192700	1797494840	18000	18000	18000	18000	0
49	20240731	192600	1797494840	18000	18000	18000	18000	0
50	20240731	192500	1797494840	18000	18000	18000	18000	0
51	20240731	192400	1797494840	18000	18000	18000	18000	0
52	20240731	192300	1797494840	18000	18000	18000	18000	0
53	20240731	192200	1797494840	18000	18000	18000	18000	0
54	20240731	192100	1797494840	18000	18000	18000	18000	0
55	20240731	192000	1797494840	18000	18000	18000	18000	0
56	20240731	191900	1797494840	18000	18000	18000	18000	0
57	20240731	191800	1797494840	18000	18000	18000	18000	0
58	20240731	191700	1797494840	18000	18000	18000	18000	0
59	20240731	191600	1797494840	18000	18000	18000	18000	0
60	20240731	191500	1797494840	18000	18000	18000	18000	0
61	20240731	191400	1797494840	18000	18000	18000	18000	0
62	20240731	191300	1797494840	18000	18000	18000	18000	2200
63	20240731	191200	1797494840	18000	18000	18000	18000	0
64	20240731	191100	1797494840	18000	18000	18000	18000	0
65	20240731	191000	1797494840	18000	18000	18000	18000	0
66	20240731	190900	1797494840	18000	18000	18000	18000	0
67	20240731	190800	1797494840	18000	18000	18000	18000	0
68	20240731	190700	1797494840	18000	18000	18000	18000	0
69	20240731	190600	1797494840	18000	18000	18000	18000	0
70	20240731	190500	1797494840	18000	18000	18000	18000	0
71	20240731	190400	1797494840	18000	18000	18000	18000	0
72	20240731	190300	1797494840	18000	18000	18000	18000	0
73	20240731	190200	1797494840	18000	18000	18000	18000	0
74	20240731	190100	1797494840	18000	18000	18000	18000	0
75	20240731	190000	1797494840	18000	18000	18000	18000	0
76	20240731	185900	1797494840	18000	18000	18000	18000	0
77	20240731	185800	1797494840	18000	18000	18000	18000	0
78	20240731	185700	1797494840	18000	18000	18000	18000	0
79	20240731	185600	1797494840	18000	18000	18000	18000	0
80	20240731	185500	1797494840	18000	18000	18000	18000	0
81	20240731	185400	1797494840	18000	18000	18000	18000	0
82	20240731	185300	1797494840	18000	18000	18000	18000	0
83	20240731	185200	1797494840	18000	18000	18000	18000	0
84	20240731	185100	1797494840	18000	18000	18000	18000	0
85	20240731	185000	1797494840	18000	18000	18000	18000	0
86	20240731	184900	1797494840	18000	18000	18000	18000	0
87	20240731	184800	1797494840	18000	18000	18000	18000	0
88	20240731	184700	1797494840	18000	18000	18000	18000	0
89	20240731	184600	1797494840	18000	18000	18000	18000	0
90	20240731	184500	1797494840	18000	18000	18000	18000	0
91	20240731	184400	1797494840	18000	18000	18000	18000	0
92	20240731	184300	1797494840	18000	18000	18000	18000	2200
93	20240731	184200	1797494840	18000	18000	18000	18000	0
94	20240731	184100	1797494840	18000	18000	18000	18000	0
95	20240731	184000	1797494840	18000	18000	18000	18000	0
96	20240731	183900	1797494840	18000	18000	18000	18000	0
97	20240731	183800	1797494840	18000	18000	18000	18000	0
98	20240731	183700	1797494840	18000	18000	18000	18000	0
99	20240731	183600	1797494840	18000	18000	18000	18000	0
100	20240731	183500	1797494840	18000	18000	18000	18000	0
101	20240731	183400	1797494840	18000	18000	18000	18000	0
102	20240731	183300	1797494840	18000	18000	18000	18000	0
103	20240731	183200	1797494840	18000	18000	18000	18000	0
104	20240731	183100	1797494840	18000	18000	18000	18000	0
105	20240731	183000	1797494840	18000	18000	18000	18000	0
106	20240731	182900	1797494840	18000	18000	18000	18000	0
107	20240731	182800	1797494840	18000	18000	18000	18000	0
108	20240731	182700	1797494840	18000	18000	18000	18000	0
109	20240731	182600	1797494840	18000	18000	18000	18000	0
110	20240731	182500	1797494840	18000	18000	18000	18000	0
111	20240731	182400	1797494840	18000	18000	18000	18000	0
112	20240731	182300	1797494840	18000	18000	18000	18000	0
113	20240731	182200	1797494840	18000	18000	18000	18000	0
114	20240731	182100	1797494840	18000	18000	18000	18000	0
115	20240731	182000	1797494840	18000	18000	18000	18000	0
116	20240731	181900	1797494840	18000	18000	18000	18000	0
117	20240731	181800	1797494840	18000	18000	18000	18000	0
118	20240731	181700	1797494840	18000	18000	18000	18000	0
119	20240731	181600	1797494840	18000	18000	18000	18000	0
120	20240731	181500	1797494840	18000	18000	18000	18000	0
121	20240731	181400	1797494840	18000	18000	18000	18000	0
122	20240731	181300	1797494840	18000	18000	18000	18000	2200
123	20240731	181200	1797494840	18000	18000	18000	18000	0
124	20240731	181100	1797494840	18000	18000	18000	18000	0
125	20240731	181000	1797494840	18000	18000	18000	18000	0
126	20240731	180900	1797494840	18000	18000	18000	18000	0
127	20240731	180800	1797494840	18000	18000	18000	18000	0
128	20240731	180700	1797494840	18000	18000	18000	18000	0
129	20240731	180600	1797494840	18000	18000	18000	18000	0
130	20240731	180500	1797494840	18000	18000	18000	18000	0
131	20240731	180400	1797494840	18000	18000	18000	18000	0
132	20240731	180300	1797494840	18000	18000	18000	18000	0
133	20240731	180200	1797494840	18000	18000	18000	18000	0
134	20240731	180100	1797494840	18000	18000	18000	18000	0
135	20240731	180000	1797494840	18000	18000	18000	18000	0
136	20240731	175900	1797494840	18000	18000	18000	18000	0
137	20240731	175800	1797494840	18000	18000	18000	18000	0
138	20240731	175700	1797494840	18000	18000	18000	18000	0
139	20240731	175600	1797494840	18000	18000	18000	18000	0
140	20240731	175500	1797494840	18000	18000	18000	18000	0
141	20240731	175400	1797494840	18000	18000	18000	18000	0
142	20240731	175300	1797494840	18000	18000	18000	18000	0
143	20240731	175200	1797494840	18000	18000	18000	18000	0
144	20240731	175100	1797494840	18000	18000	18000	18000	0
145	20240731	175000	1797494840	18000	18000	18000	18000	0
146	20240731	174900	1797494840	18000	18000	18000	18000	0
147	20240731	174800	1797494840	18000	18000	18000	18000	0
148	20240731	174700	1797494840	18000	18000	18000	18000	0
149	20240731	174600	1797494840	18000	18000	18000	18000	0
150	20240731	174500	1797494840	18000	18000	18000	18000	0
151	20240731	174400	1797494840	18000	18000	18000	18000	0
152	20240731	174300	1797494840	18000	18000	18000	18000	2200
153	20240731	174200	1797494840	18000	18000	18000	18000	0
154	20240731	174100	1797494840	18000	18000	18000	18000	0
155	20240731	174000	1797494840	18000	18000	18000	18000	0
156	20240731	173900	1797494840	18000	18000	18000	18000	0
157	20240731	173800	1797494840	18000	18000	18000	18000	0
158	20240731	173700	1797494840	18000	18000	18000	18000	0
159	20240731	173600	1797494840	18000	18000	18000	18000	0
160	20240731	173500	1797494840	18000	18000	18000	18000	0
161	20240731	173400	1797494840	18000	18000	18000	18000	0
162	20240731	173300	1797494840	18000	18000	18000	18000	0
163	20240731	173200	1797494840	18000	18000	18000	18000	0
164	20240731	173100	1797494840	18000	18000	18000	18000	0
165	20240731	173000	1797494840	18000	18000	18000	18000	0
166	20240731	172900	1797494840	18000	18000	18000	18000	0
167	20240731	172800	1797494840	18000	18000	18000	18000	0
168	20240731	172700	1797494840	18000	18000	18000	18000	0
169	20240731	172600	1797494840	18000	18000	18000	18000	0
170	20240731	172500	1797494840	18000	18000	18000	18000	0
171	20240731	172400	1797494840	18000	18000	18000	18000	0
172	20240731	172300	1797494840	18000	18000	18000	18000	0
173	20240731	172200	1797494840	18000	18000	18000	18000	0
174	20240731	172100	1797494840	18000	18000	18000	18000	0
175	20240731	172000	1797494840	18000	18000	18000	18000	0
176	20240731	171900	1797494840	18000	18000	18000	18000	0
177	20240731	171800	1797494840	18000	18000	18000	18000	0
178	20240731	171700	1797494840	18000	18000	18000	18000	0
179	20240731	171600	1797494840	18000	18000	18000	18000	0
180	20240731	171500	1797494840	18000	18000	18000	18000	0
181	20240731	171400	1797494840	18000	18000	18000	18000	0
182	20240731	171300	1797494840	18000	18000	18000	18000	2200
183	20240731	171200	1797494840	18000	18000	18000	18000	0
184	20240731	171100	1797494840	18000	18000	18000	18000	0
185	20240731	171000	1797494840	18000	18000	18000	18000	0
186	20240731	170900	1797494840	18000	18000	18000	18000	0
187	20240731	170800	1797494840	18000	18000	18000	18000	0
188	20240731	170700	1797494840	18000	18000	18000	18000	0
189	20240731	170600	1797494840	18000	18000	18000	18000	0
190	20240731	170500	1797494840	18000	18000	18000	18000	0
191	20240731	170400	1797494840	18000	18000	18000	18000	0
192	20240731	170300	1797494840	18000	18000	18000	18000	0
193	20240731	170200	1797494840	18000	18000	18000	18000	0
194	20240731	170100	1797494840	18000	18000	18000	18000	0
195	20240731	170000	1797494840	18000	18000	18000	18000	0
196	20240731	165900	1797494840	18000	18000	18000	18000	0
197	20240731	165800	1797494840	18000	18000	18000	18000	0
198	20240731	165700	1797494840	18000	18000	18000	18000	0
199	20240731	165600	1797494840	18000	18000	18000	18000	0
200	20240731	165500	1797494840	18000	18000	18000	18000	0
201	20240731	165400	1797494840	18000	18000	18000	18000	0
202	20240731	165300	1797494840	18000	18000	18000	18000	0
203	20240731	165200	1797494840	18000	18000	18000	18000	0
204	20240731	165100	1797494840	18000	18000	18000	18000	0
205	20240731	165000	1797494840	18000	18000	18000	18000	0
206	20240731	164900	1797494840	18000	18000	18000	18000	0
207	20240731	164800	1797494840	18000	18000	18000	18000	0
208	20240731	164700	1797494840	18000	18000	18000	18000	0
209	20240731	164600	1797494840	18000	18000	18000	18000	0
210	20240731	164500	1797494840	18000	18000	18000	18000	0
211	20240731	164400	1797494840	18000	18000	18000	18000	0
212	20240731	164300	1797494840	18000	18000	18000	18000	2200
213	20240731	164200	1797494840	18000	18000	18000	18000	0
214	20240731	164100	1797494840	18000	18000	18000	18000	0
215	20240731	164000	1797494840	18000	18000	18000	18000	0
216	20240731	163900	1797494840	18000	18000	18000	18000	0
217	20240731	163800	1797494840	18000	18000	18000	18000	0
218	20240731	163700	1797494840	18000	18000	18000	18000	0
219	20240731	163600	1797494840	18000	18000	18000	18000	0
220	20240731	163500	1797494840	18000	18000	18000	18000	0
221	20240731	163400	1797494840	18000	18000	18000	18000	0
222	20240731	163300	1797494840	18000	18000	18000	18000	0
223	20240731	163200	1797494840	18000	18000	18000	18000	0
224	20240731	163100	1797494840	18000	18000	18000	18000	0
225	20240731	163000	1797494840	18000	18000	18000	18000	0
226	20240731	162900	1797494840	18000	18000	18000	18000	0
227	20240731	162800	1797494840	18000	18000	18000	18000	0
228	20240731	162700	1797494840	18000	18000	18000	18000	0
229	20240731	162600	1797494840	18000	18000	18000	18000	0
230	20240731	162500	1797494840	18000	18000	18000	18000	0
231	20240731	162400	1797494840	18000	18000	18000	18000	0
232	20240731	162300	1797494840	18000	18000	18000	18000	0
233	20240731	162200	1797494840	18000	18000	18000	18000	0
234	20240731	162100	1797494840	18000	18000	18000	18000	0
235	20240731	162000	1797494840	18000	18000	18000	18000	0
236	20240731	161900	1797494840	18000	18000	18000	18000	0
237	20240731	161800	1797494840	18000	18000	18000	18000	0
238	20240731	161700	1797494840	18000	18000	18000	18000	0
239	20240731	161600	1797494840	18000	18000	18000	18000	0
240	20240731	161500	1797494840	18000	18000	18000	18000	0
241	20240731	161400	1797494840	18000	18000	18000	18000	0
242	20240731	161300	1797494840	18000	18000	18000	18000	2200
243	20240731	161200	1797494840	18000	18000	18000	18000	0
244	20240731	161100	1797494840	18000	18000	18000	18000	0
245	20240731	161000	1797494840	18000	18000	18000	18000	0
246	20240731	160900	1797494840	18000	18000	18000	18000	0
247	20240731	160800	1797494840	18000	18000	18000	18000	0
248	20240731	160700	1797494840	18000	18000	18000	18000	0
249	20240731	160600	1797494840	18000	18000	18000	18000	0
250	20240731	160500	1797494840	18000	18000	18000	18000	0
251	20240731	160400	1797494840	18000	18000	18000	18000	0
252	20240731	160300	1797494840	18000	18000	18000	18000	0
253	20240731	160200	1797494840	18000	18000	18000	18000	0
254	20240731	160100	1797494840	18000	18000	18000	18000	0
255	20240731	160000	1797494840	18000	18000	18000	18000	0
256	20240731	155900	1797494840	18000	18000	18000	18000	0
257	20240731	155800	1797494840	18000	18000	18000	18000	0
258	20240731	155700	1797494840	18000	18000	18000	18000	0
259	20240731	155600	1797494840	18000	18000	18000	18000	0
260	20240731	155500	1797494840	18000	18000	18000	18000	0
261	20240731	155400	1797494840	18000	18000	18000	18000	0
262	20240731	155300	1797494840	18000	18000	18000	18000	0
263	20240731	155200	1797494840	18000	18000	18000	18000	0
264	20240731	155100	1797494840	18000	18000	18000	18000	0
265	20240731	155000	1797494840	18000	18000	18000	18000	0
266	20240731	154900	1797494840	18000	18000	18000	18000	0
267	20240731	154800	1797494840	18000	18000	18000	18000	0
268	20240731	154700	1797494840	18000	18000	18000	18000	0
269	20240731	154600	1797494840	18000	18000	18000	18000	0
270	20240731	154500	1797494840	18000	18000	18000	18000	0
271	20240731	154400	1797494840	18000	18000	18000	18000	0
272	20240731	154300	1797494840	18000	18000	18000	18000	2200
273	20240731	154200	1797494840	18000	18000	18000	18000	0
274	20240731	154100	1797494840	18000	18000	18000	18000	0
275	20240731	154000	1797494840	18000	18000	18000	18000	0
276	20240731	153900	1797494840	18000	18000	18000	18000	0
277	20240731	153800	1797494840	18000	18000	18000	18000	0
278	20240731	153700	1797494840	18000	18000	18000	18000	0
279	20240731	153600	1797494840	18000	18000	18000	18000	0
280	20240731	153500	1797494840	18000	18000	18000	18000	0
281	20240731	153400	1797494840	18000	18000	18000	18000	0
282	20240731	153300	1797494840	18000	18000	18000	18000	0
283	20240731	153200	1797494840	18000	18000	18000	18000	0
284	20240731	153100	1797494840	18000	18000	18000	18000	0
285	20240731	153000	1797494840	18000	18000	18000	18000	2200
286	20240731	152900	1757894840	18000	18000	18000	18000	0
287	20240731	152800	1757894840	18000	18000	18000	18000	0
288	20240731	152700	1757894840	18000	18000	18000	18000	0
289	20240731	152600	1757894840	18000	18000	18000	18000	0
290	20240731	152500	1757894840	18000	18000	18000	18000	0
291	20240731	152400	1757894840	18000	18000	18000	18000	0
292	20240731	152300	1757894840	18000	18000	18000	18000	0
293	20240731	152200	1757894840	18000	18000	18000	18000	0
294	20240731	152100	1757894840	18000	18000	18000	18000	0
295	20240731	152000	1757894840	18000	18000	18000	18000	0
296	20240731	151900	1757894840	18000	18000	18000	18000	10
297	20240731	151800	1757714840	18010	18010	18010	18010	66
298	20240731	151700	1756526180	18010	18010	18010	18010	33
299	20240731	151600	1755931850	18010	18010	18010	18010	106
300	20240731	151500	1754022790	18010	18010	18010	18010	91
301	20240731	151400	1752383880	18010	18010	18010	18010	0
302	20240731	151300	1752383880	18010	18010	18010	18010	49
303	20240731	151200	1751501390	18000	18000	18000	18000	485
304	20240731	151100	1742771390	18000	18000	18000	18000	344
305	20240731	151000	1736579390	18000	18000	18000	18000	11
306	20240731	150900	1736381390	18000	18000	18000	18000	0
307	20240731	150800	1736381390	18000	18000	18000	18000	100
308	20240731	150700	1734581390	18000	18000	18000	18000	2556
309	20240731	150600	1688573390	18000	18000	18000	18000	306
310	20240731	150500	1683065390	18010	18000	18010	18000	2
311	20240731	150400	1683029380	18000	18000	18000	18000	0
312	20240731	150300	1683029380	18000	18000	18000	18000	0
313	20240731	150200	1683029380	18000	18000	18000	18000	0
314	20240731	150100	1683029380	18000	18000	18000	18000	0
315	20240731	150000	1683029380	18000	18000	18000	18000	3555
316	20240731	145900	1619039380	18000	18000	18000	18000	0
317	20240731	145800	1619039380	18000	18000	18000	18000	972
318	20240731	145700	1601543380	18000	18000	18000	18000	0
319	20240731	145600	1601543380	18000	18000	18000	18000	0
320	20240731	145500	1601543380	18000	18000	18000	18000	84
321	20240731	145400	1600031380	18010	18010	18010	18010	496
322	20240731	145300	1591098420	18000	18000	18000	18000	2522
323	20240731	145200	1545702420	18010	18010	18010	18010	0
324	20240731	145100	1545702420	18010	18010	18010	18010	132
325	20240731	145000	1543325100	18010	18010	18010	18010	49
326	20240731	144900	1542442610	18000	18000	18000	18000	26
327	20240731	144800	1541974610	18000	18000	18000	18000	190
328	20240731	144700	1538554610	18010	18010	18010	18010	139
329	20240731	144600	1536051220	18010	18010	18010	18010	0
330	20240731	144500	1536051220	18010	18010	18010	18010	73
331	20240731	144400	1534736490	18000	18000	18000	18000	10
332	20240731	144300	1534556490	18010	18010	18010	18010	447
333	20240731	144200	1526506020	18010	18010	18010	18010	13948
334	20240731	144100	1275302540	18010	18010	18010	18010	82
335	20240731	144000	1273825720	18010	18010	18010	18010	58
336	20240731	143900	1272781140	18010	18010	18010	18010	0
337	20240731	143800	1272781140	18010	18010	18010	18010	82
338	20240731	143700	1271304320	18000	18000	18000	18000	49
339	20240731	143600	1270422320	18000	18000	18000	18000	3058
340	20240731	143500	1215378320	18000	18000	18000	18000	70
341	20240731	143400	1214118320	18000	18000	18000	18000	128
342	20240731	143300	1211814320	18000	18000	18000	18000	20
343	20240731	143200	1211454320	18000	18000	18000	18000	100
344	20240731	143100	1209654320	18010	18010	18010	18010	0
345	20240731	143000	1209654320	18010	18010	18010	18010	0
346	20240731	142900	1209654320	18010	18010	18010	18000	307
347	20240731	142800	1204125940	18000	18000	18000	18000	365
348	20240731	142700	1197555940	18000	18000	18000	18000	0
349	20240731	142600	1197555940	18000	18000	18000	18000	399
350	20240731	142500	1190373940	18000	18000	18000	18000	61
351	20240731	142400	1189275940	18000	18000	18000	18000	289
352	20240731	142300	1184073940	18010	18010	18010	18010	0
353	20240731	142200	1184073940	18010	18010	18010	18010	0
354	20240731	142100	1184073940	18010	18010	18010	18010	1
355	20240731	142000	1184055930	18010	18010	18010	18010	0
356	20240731	141900	1184055930	18010	18010	18010	18010	0
357	20240731	141800	1184055930	18010	18010	18010	18010	0
358	20240731	141700	1184055930	18010	18010	18010	18010	0
359	20240731	141600	1184055930	18010	18010	18010	18010	32
360	20240731	141500	1183479610	18000	18010	18010	18000	579
361	20240731	141400	1173052630	18010	18010	18010	18010	96
362	20240731	141300	1171323670	18010	18010	18010	18010	0
363	20240731	141200	1171323670	18010	18000	18010	18000	531
364	20240731	141100	1161765500	18010	18010	18010	18010	98
365	20240731	141000	1160000520	18010	18010	18010	18010	0
366	20240731	140900	1160000520	18010	18010	18010	18010	0
367	20240731	140800	1160000520	18010	18010	18010	18010	115
368	20240731	140700	1157929370	18000	18010	18010	18000	213
369	20240731	140600	1154094140	18000	18000	18000	18000	298
370	20240731	140500	1148730140	18010	18010	18010	18010	17
371	20240731	140400	1148423970	18000	18010	18010	18000	2882
372	20240731	140300	1096547640	18010	18010	18010	18010	16
373	20240731	140200	1096259480	18010	18010	18010	18010	66
374	20240731	140100	1095070820	18010	18010	18010	18010	16
375	20240731	140000	1094782660	18010	18010	18010	18010	17
376	20240731	135900	1094476490	18000	18010	18010	18000	1070
377	20240731	135800	1075216080	18010	18010	18010	18000	8660
378	20240731	135700	919330450	18000	18000	18000	18000	1036
379	20240731	135600	900682450	18010	18000	18010	18000	115
380	20240731	135500	898611950	18000	18000	18000	18000	243
381	20240731	135400	894237950	18010	18010	18010	18000	198
382	20240731	135300	890672710	18010	18010	18010	18010	82
383	20240731	135200	889195890	18000	18010	18010	18000	528
384	20240731	135100	879691720	18010	18010	18010	18010	34
385	20240731	135000	879079380	18000	18000	18010	18000	1471
386	20240731	134900	852601220	18000	18000	18000	18000	0
387	20240731	134800	852601220	18000	18000	18000	18000	0
388	20240731	134700	852601220	18000	18000	18000	18000	0
389	20240731	134600	852601220	18000	18000	18000	18000	224
390	20240731	134500	848569220	18000	18000	18000	18000	481
391	20240731	134400	839911220	18010	18010	18010	18010	0
392	20240731	134300	839911220	18010	18010	18010	18010	83
393	20240731	134200	838416390	18010	18010	18010	18010	17
394	20240731	134100	838110220	18010	18010	18010	18010	49
395	20240731	134000	837227730	18000	18000	18000	18000	0
396	20240731	133900	837227730	18000	18010	18010	18000	137
397	20240731	133800	834761070	18000	18000	18000	18000	436
398	20240731	133700	826913070	18000	18000	18000	18000	0
399	20240731	133600	826913070	18000	18000	18000	18000	691
400	20240731	133500	814475070	18000	18000	18000	18000	357
401	20240731	133400	808049070	18010	18010	18010	18010	0
402	20240731	133300	808049070	18010	18010	18010	18010	32
403	20240731	133200	807472750	18010	18010	18010	18010	17
404	20240731	133100	807166580	18000	18000	18000	18000	0
405	20240731	133000	807166580	18000	18000	18000	18000	1690
406	20240731	132900	776746580	18000	18000	18000	18000	0
407	20240731	132800	776746580	18000	18010	18010	18000	185
408	20240731	132700	773415360	18010	18000	18010	18000	289
409	20240731	132600	768212200	18000	18000	18010	18000	3280
410	20240731	132500	709156390	18000	17970	18000	17960	15714
411	20240731	132400	426336910	17970	17970	17970	17970	0
412	20240731	132300	426336910	17970	17970	17970	17970	51
413	20240731	132200	425420440	17970	17970	17970	17970	196
414	20240731	132100	421898320	17970	17970	17970	17970	0
415	20240731	132000	421898320	17970	17970	17970	17970	0
416	20240731	131900	421898320	17970	17970	17970	17970	0
417	20240731	131800	421898320	17970	17970	17970	17970	530
418	20240731	131700	412374220	17970	17970	17970	17970	0
419	20240731	131600	412374220	17970	17970	17970	17970	0
420	20240731	131500	412374220	17970	17970	17970	17970	0
421	20240731	131400	412374220	17970	17970	17970	17970	0
422	20240731	131300	412374220	17970	17970	17970	17970	0
423	20240731	131200	412374220	17970	17970	17970	17970	0
424	20240731	131100	412374220	17970	17970	17970	17970	0
425	20240731	131000	412374220	17970	17970	17970	17970	0
426	20240731	130900	412374220	17970	17970	17970	17970	0
427	20240731	130800	412374220	17970	17970	17970	17970	0
428	20240731	130700	412374220	17970	17970	17970	17970	30
429	20240731	130600	411835120	17970	17970	17970	17970	0
430	20240731	130500	411835120	17970	17970	17970	17970	0
431	20240731	130400	411835120	17970	17970	17970	17970	5
432	20240731	130300	411745270	17970	17970	17970	17970	0
433	20240731	130200	411745270	17970	17970	17970	17970	0
434	20240731	130100	411745270	17970	17970	17970	17970	0
435	20240731	130000	411745270	17970	17970	17970	17970	0
436	20240731	125900	411745270	17970	17970	17970	17970	0
437	20240731	125800	411745270	17970	17970	17970	17970	22
438	20240731	125700	411349930	17980	17980	17980	17980	0
439	20240731	125600	411349930	17980	17980	17980	17980	0
440	20240731	125500	411349930	17980	17980	17980	17980	0
441	20240731	125400	411349930	17980	17980	17980	17980	0
442	20240731	125300	411349930	17980	17980	17980	17980	34
443	20240731	125200	410738610	17960	17960	17960	17960	0
444	20240731	125100	410738610	17960	17960	17960	17960	0
445	20240731	125000	410738610	17960	17960	17960	17960	0
446	20240731	124900	410738610	17960	17960	17960	17960	10
447	20240731	124800	410559010	17970	17970	17970	17970	0
448	20240731	124700	410559010	17970	17970	17970	17970	0
449	20240731	124600	410559010	17970	17970	17970	17970	60
450	20240731	124500	409480810	17970	17970	17970	17970	0
451	20240731	124400	409480810	17970	17970	17970	17970	180
452	20240731	124300	406246210	17980	17980	17980	17980	0
453	20240731	124200	406246210	17980	17980	17980	17980	0
454	20240731	124100	406246210	17980	17980	17980	17980	0
455	20240731	124000	406246210	17980	17980	17980	17980	0
456	20240731	123900	406246210	17980	17980	17980	17980	0
457	20240731	123800	406246210	17980	17980	17980	17980	0
458	20240731	123700	406246210	17980	17980	17980	17980	0
459	20240731	123600	406246210	17980	17980	17980	17980	0
460	20240731	123500	406246210	17980	17980	17980	17980	0
461	20240731	123400	406246210	17980	17980	17980	17980	0
462	20240731	123300	406246210	17980	17980	17980	17980	0
463	20240731	123200	406246210	17980	17980	17980	17980	0
464	20240731	123100	406246210	17980	17980	17980	17980	0
465	20240731	123000	406246210	17980	17980	17980	17980	0
466	20240731	122900	406246210	17980	17980	17980	17980	1
467	20240731	122800	406228230	17980	17980	17980	17980	0
468	20240731	122700	406228230	17980	17980	17980	17980	33
469	20240731	122600	405634890	17980	17980	17980	17980	0
470	20240731	122500	405634890	17980	17980	17980	17980	17
471	20240731	122400	405329230	17980	17980	17980	17980	0
472	20240731	122300	405329230	17980	17980	17980	17980	118
473	20240731	122200	403207590	17980	17980	17980	17980	26
474	20240731	122100	402740110	17980	17980	17980	17980	34
475	20240731	122000	402128790	17970	17970	17970	17970	0
476	20240731	121900	402128790	17970	17970	17970	17970	91
477	20240731	121800	400493520	17970	17970	17970	17970	0
478	20240731	121700	400493520	17970	17970	17970	17970	33
479	20240731	121600	399900510	17970	17970	17970	17970	33
480	20240731	121500	399307500	17970	17970	17970	17970	16
481	20240731	121400	399019980	17970	17970	17970	17970	29
482	20240731	121300	398498850	17960	17970	17970	17960	305
483	20240731	121200	393020600	17970	17970	17970	17970	0
484	20240731	121100	393020600	17970	17970	17970	17970	0
485	20240731	121000	393020600	17970	17970	17970	17970	0
486	20240731	120900	393020600	17970	17970	17970	17970	0
487	20240731	120800	393020600	17970	17970	17970	17970	0
488	20240731	120700	393020600	17970	17970	17970	17970	17
489	20240731	120600	392715110	17970	17970	17970	17970	16
490	20240731	120500	392427590	17970	17970	17970	17970	17
491	20240731	120400	392122100	17970	17970	17970	17970	29
492	20240731	120300	391600970	17970	17970	17970	17970	0
493	20240731	120200	391600970	17970	17970	17970	17970	0
494	20240731	120100	391600970	17970	17970	17970	17970	0
495	20240731	120000	391600970	17970	17970	17970	17970	49
496	20240731	115900	390720440	17970	17970	17970	17970	33
497	20240731	115800	390127430	17970	17970	17970	17970	66
498	20240731	115700	388941410	17970	17970	17970	17970	0
499	20240731	115600	388941410	17970	17970	17970	17970	33
500	20240731	115500	388348400	17970	17970	17970	17970	16
501	20240731	115400	388060880	17970	17970	17970	17970	33
502	20240731	115300	387467870	17970	17970	17970	17970	17
503	20240731	115200	387162380	17960	17960	17960	17960	15
504	20240731	115100	386892980	17970	17970	17970	17970	2
505	20240731	115000	386857040	17970	17970	17970	17970	58
506	20240731	114900	385814780	17970	17970	17970	17970	0
507	20240731	114800	385814780	17970	17970	17970	17970	16
508	20240731	114700	385527260	17970	17970	17970	17970	17
509	20240731	114600	385221770	17960	17960	17960	17960	0
510	20240731	114500	385221770	17960	17960	17960	17960	100
511	20240731	114400	383425770	17960	17960	17960	17960	0
512	20240731	114300	383425770	17960	17960	17960	17960	0
513	20240731	114200	383425770	17960	17960	17960	17960	0
514	20240731	114100	383425770	17960	17960	17960	17960	0
515	20240731	114000	383425770	17960	17960	17960	17960	10
516	20240731	113900	383246170	17960	17960	17960	17960	0
517	20240731	113800	383246170	17960	17960	17960	17960	0
518	20240731	113700	383246170	17960	17960	17960	17960	524
519	20240731	113600	373835130	17970	17970	17970	17970	0
520	20240731	113500	373835130	17970	17960	17970	17960	23
521	20240731	113400	373422040	17960	17960	17960	17960	0
522	20240731	113300	373422040	17960	17960	17960	17960	0
523	20240731	113200	373422040	17960	17960	17960	17960	0
524	20240731	113100	373422040	17960	17960	17960	17960	0
525	20240731	113000	373422040	17960	17960	17960	17960	0
526	20240731	112900	373422040	17960	17960	17960	17960	0
527	20240731	112800	373422040	17960	17960	17960	17960	0
528	20240731	112700	373422040	17960	17960	17960	17960	20
529	20240731	112600	373062840	17960	17960	17960	17960	28
530	20240731	112500	372559960	17960	17960	17960	17960	0
531	20240731	112400	372559960	17960	17960	17960	17960	173
532	20240731	112300	369452880	17950	17950	17950	17950	172
533	20240731	112200	366365480	17950	17950	17950	17950	179
534	20240731	112100	363152430	17960	17950	17960	17950	514
535	20240731	112000	353926110	17960	17960	17960	17960	2966
536	20240731	111900	300656750	17960	17960	17960	17960	0
537	20240731	111800	300656750	17960	17960	17960	17960	859
538	20240731	111700	285229110	17960	17960	17960	17960	101
539	20240731	111600	283415150	17960	17960	17960	17960	0
540	20240731	111500	283415150	17960	17960	17960	17960	0
541	20240731	111400	283415150	17960	17960	17960	17960	30
542	20240731	111300	282876350	17960	17960	17960	17960	0
543	20240731	111200	282876350	17960	17960	17960	17960	0
544	20240731	111100	282876350	17960	17960	17960	17960	0
545	20240731	111000	282876350	17960	17960	17960	17960	0
546	20240731	110900	282876350	17960	17960	17960	17960	0
547	20240731	110800	282876350	17960	17960	17960	17960	292
548	20240731	110700	277632030	17960	17960	17960	17960	0
549	20240731	110600	277632030	17960	17960	17960	17960	0
550	20240731	110500	277632030	17960	17960	17960	17960	0
551	20240731	110400	277632030	17960	17960	17960	17960	30
552	20240731	110300	277093230	17970	17970	17970	17970	0
553	20240731	110200	277093230	17970	17970	17970	17970	0
554	20240731	110100	277093230	17970	17970	17970	17970	0
555	20240731	110000	277093230	17970	17970	17970	17970	33
556	20240731	105900	276500220	17970	17970	17970	17970	33
557	20240731	105800	275907210	17960	17960	17960	17960	0
558	20240731	105700	275907210	17960	17960	17960	17960	0
559	20240731	105600	275907210	17960	17960	17960	17960	0
560	20240731	105500	275907210	17960	17960	17960	17960	1
561	20240731	105400	275889250	17970	17970	17970	17970	0
562	20240731	105300	275889250	17970	17970	17970	17970	33
563	20240731	105200	275296240	17960	17960	17960	17960	0
564	20240731	105100	275296240	17960	17960	17960	17960	415
565	20240731	105000	267842840	17970	17970	17970	17970	33
566	20240731	104900	267249830	17970	17970	17970	17970	0
567	20240731	104800	267249830	17970	17970	17970	17970	33
568	20240731	104700	266656820	17970	17970	17970	17970	0
569	20240731	104600	266656820	17970	17970	17970	17970	0
570	20240731	104500	266656820	17970	17970	17970	17970	0
571	20240731	104400	266656820	17970	17970	17970	17970	0
572	20240731	104300	266656820	17970	17970	17970	17970	3
573	20240731	104200	266602910	17960	17960	17960	17960	0
574	20240731	104100	266602910	17960	17960	17960	17960	0
575	20240731	104000	266602910	17960	17960	17960	17960	0
576	20240731	103900	266602910	17960	17960	17960	17960	0
577	20240731	103800	266602910	17960	17960	17960	17960	460
578	20240731	103700	258341310	17960	17960	17960	17960	0
579	20240731	103600	258341310	17960	17960	17960	17960	0
580	20240731	103500	258341310	17960	17960	17960	17960	38
581	20240731	103400	257658830	17960	17960	17960	17960	0
582	20240731	103300	257658830	17960	17960	17960	17960	0
583	20240731	103200	257658830	17960	17960	17960	17960	0
584	20240731	103100	257658830	17960	17960	17960	17960	0
585	20240731	103000	257658830	17960	17960	17960	17960	0
586	20240731	102900	257658830	17960	17960	17960	17960	0
587	20240731	102800	257658830	17960	17960	17960	17960	482
588	20240731	102700	249002110	17960	17960	17960	17960	260
589	20240731	102600	244332510	17960	17960	17960	17960	155
590	20240731	102500	241548710	17960	17960	17960	17960	0
591	20240731	102400	241548710	17960	17960	17960	17960	100
592	20240731	102300	239752710	17960	17960	17960	17960	0
593	20240731	102200	239752710	17960	17960	17960	17960	51
594	20240731	102100	238836750	17960	17960	17960	17960	0
595	20240731	102000	238836750	17960	17960	17960	17960	0
596	20240731	101900	238836750	17960	17960	17960	17960	33
597	20240731	101800	238244070	17960	17960	17960	17960	33
598	20240731	101700	237651390	17970	17970	17970	17970	0
599	20240731	101600	237651390	17970	17960	17970	17960	34
600	20240731	101500	237040740	17960	17960	17960	17960	0
601	20240731	101400	237040740	17960	17960	17960	17960	0
602	20240731	101300	237040740	17960	17960	17960	17960	781
603	20240731	101200	223013980	17960	17960	17960	17960	50
604	20240731	101100	222115980	17960	17960	17960	17960	0
605	20240731	101000	222115980	17960	17970	17970	17960	171
606	20240731	100900	219043820	17960	17960	17960	17960	420
607	20240731	100800	211500620	17960	17960	17960	17960	2229
608	20240731	100700	171467780	17960	17960	17960	17960	23
609	20240731	100600	171054700	17970	17970	17970	17970	0
610	20240731	100500	171054700	17970	17970	17970	17970	0
611	20240731	100400	171054700	17970	17970	17970	17970	0
612	20240731	100300	171054700	17970	17970	17970	17970	16
613	20240731	100200	170767180	17970	17970	17970	17970	33
614	20240731	100100	170174170	17960	17960	17960	17960	0
615	20240731	100000	170174170	17960	17960	17960	17960	0
616	20240731	095900	170174170	17960	17960	17960	17960	0
617	20240731	095800	170174170	17960	17960	17960	17960	0
618	20240731	095700	170174170	17960	17960	17960	17960	10
619	20240731	095600	169994570	17960	17960	17960	17960	705
620	20240731	095500	157332770	17960	17960	17960	17960	33
621	20240731	095400	156740090	17970	17970	17970	17970	0
622	20240731	095300	156740090	17970	17970	17970	17970	0
623	20240731	095200	156740090	17970	17970	17970	17970	0
624	20240731	095100	156740090	17970	17970	17970	17970	0
625	20240731	095000	156740090	17970	17970	17970	17970	0
626	20240731	094900	156740090	17970	17970	17970	17970	0
627	20240731	094800	156740090	17970	17970	17970	17970	23
628	20240731	094700	156326780	17960	17970	17970	17960	26
629	20240731	094600	155859580	17960	17970	17970	17960	17
630	20240731	094500	155554250	17970	17970	17970	17970	0
631	20240731	094400	155554250	17970	17970	17970	17970	0
632	20240731	094300	155554250	17970	17970	17970	17970	0
633	20240731	094200	155554250	17970	17970	17970	17970	0
634	20240731	094100	155554250	17970	17970	17970	17970	0
635	20240731	094000	155554250	17970	17970	17970	17970	0
636	20240731	093900	155554250	17970	17970	17970	17970	0
637	20240731	093800	155554250	17970	17970	17970	17970	0
638	20240731	093700	155554250	17970	17970	17970	17970	5
639	20240731	093600	155464400	17960	17960	17960	17960	0
640	20240731	093500	155464400	17960	17960	17960	17960	103
641	20240731	093400	153614520	17960	17960	17960	17960	0
642	20240731	093300	153614520	17960	17960	17960	17960	0
643	20240731	093200	153614520	17960	17960	17960	17960	0
644	20240731	093100	153614520	17960	17960	17960	17960	0
645	20240731	093000	153614520	17960	17960	17960	17960	92
646	20240731	092900	151962200	17960	17960	17960	17960	245
647	20240731	092800	147562000	17960	17960	17960	17960	0
648	20240731	092700	147562000	17960	17960	17960	17960	60
649	20240731	092600	146484400	17960	17960	17960	17960	0
650	20240731	092500	146484400	17960	17960	17960	17960	363
651	20240731	092400	139964920	17960	17960	17960	17960	0
652	20240731	092300	139964920	17960	17960	17960	17960	46
653	20240731	092200	139138760	17960	17960	17960	17960	430
654	20240731	092100	131415960	17960	17960	17960	17960	20
655	20240731	092000	131056760	17960	17960	17960	17960	2393
656	20240731	091900	88078480	17960	17960	17960	17960	0
657	20240731	091800	88078480	17960	17960	17960	17960	0
658	20240731	091700	88078480	17960	17960	17960	17960	0
659	20240731	091600	88078480	17960	17960	17960	17960	0
660	20240731	091500	88078480	17960	17960	17960	17960	0
661	20240731	091400	88078480	17960	17960	17960	17960	110
662	20240731	091300	86102880	17960	17960	17960	17960	152
663	20240731	091200	83372960	17960	17960	17960	17960	931
664	20240731	091100	66652200	17960	17960	17960	17960	1222
665	20240731	091000	44705080	17960	17960	17960	17960	0
666	20240731	090900	44705080	17960	17960	17960	17960	81
667	20240731	090800	43250320	17960	17960	17960	17960	650
668	20240731	090700	31576320	17960	17960	17960	17960	0
669	20240731	090600	31576320	17960	17960	17960	17960	855
670	20240731	090500	16220520	17960	17960	17960	17960	400
671	20240731	090400	9036520	17960	17960	17960	17960	202
672	20240731	090300	5408600	17960	17960	17960	17960	235
673	20240731	090200	1188000	18000	18000	18000	18000	0
674	20240731	090100	1188000	18000	18000	18000	18000	0
675	20240731	090000	1188000	18000	18000	18000	18000	66