KissMeData/101730/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200600	954164470	9550	9550	9550	9550	3610
3	20240731	200500	954164470	9550	9550	9550	9550	0
4	20240731	200400	954164470	9550	9550	9550	9550	0
5	20240731	200300	954164470	9550	9550	9550	9550	0
6	20240731	200200	954164470	9550	9550	9550	9550	0
7	20240731	200100	954164470	9550	9550	9550	9550	0
8	20240731	200000	954164470	9550	9550	9550	9550	0
9	20240731	195900	954164470	9550	9550	9550	9550	0
10	20240731	195800	954164470	9550	9550	9550	9550	0
11	20240731	195700	954164470	9550	9550	9550	9550	0
12	20240731	195600	954164470	9550	9550	9550	9550	0
13	20240731	195500	954164470	9550	9550	9550	9550	0
14	20240731	195400	954164470	9550	9550	9550	9550	0
15	20240731	195300	954164470	9550	9550	9550	9550	0
16	20240731	195200	954164470	9550	9550	9550	9550	0
17	20240731	195100	954164470	9550	9550	9550	9550	0
18	20240731	195000	954164470	9550	9550	9550	9550	0
19	20240731	194900	954164470	9550	9550	9550	9550	0
20	20240731	194800	954164470	9550	9550	9550	9550	0
21	20240731	194700	954164470	9550	9550	9550	9550	0
22	20240731	194600	954164470	9550	9550	9550	9550	0
23	20240731	194500	954164470	9550	9550	9550	9550	0
24	20240731	194400	954164470	9550	9550	9550	9550	0
25	20240731	194300	954164470	9550	9550	9550	9550	0
26	20240731	194200	954164470	9550	9550	9550	9550	0
27	20240731	194100	954164470	9550	9550	9550	9550	0
28	20240731	194000	954164470	9550	9550	9550	9550	0
29	20240731	193900	954164470	9550	9550	9550	9550	0
30	20240731	193800	954164470	9550	9550	9550	9550	0
31	20240731	193700	954164470	9550	9550	9550	9550	0
32	20240731	193600	954164470	9550	9550	9550	9550	3610
33	20240731	193500	954164470	9550	9550	9550	9550	0
34	20240731	193400	954164470	9550	9550	9550	9550	0
35	20240731	193300	954164470	9550	9550	9550	9550	0
36	20240731	193200	954164470	9550	9550	9550	9550	0
37	20240731	193100	954164470	9550	9550	9550	9550	0
38	20240731	193000	954164470	9550	9550	9550	9550	0
39	20240731	192900	954164470	9550	9550	9550	9550	0
40	20240731	192800	954164470	9550	9550	9550	9550	0
41	20240731	192700	954164470	9550	9550	9550	9550	0
42	20240731	192600	954164470	9550	9550	9550	9550	0
43	20240731	192500	954164470	9550	9550	9550	9550	0
44	20240731	192400	954164470	9550	9550	9550	9550	0
45	20240731	192300	954164470	9550	9550	9550	9550	0
46	20240731	192200	954164470	9550	9550	9550	9550	0
47	20240731	192100	954164470	9550	9550	9550	9550	0
48	20240731	192000	954164470	9550	9550	9550	9550	0
49	20240731	191900	954164470	9550	9550	9550	9550	0
50	20240731	191800	954164470	9550	9550	9550	9550	0
51	20240731	191700	954164470	9550	9550	9550	9550	0
52	20240731	191600	954164470	9550	9550	9550	9550	0
53	20240731	191500	954164470	9550	9550	9550	9550	0
54	20240731	191400	954164470	9550	9550	9550	9550	0
55	20240731	191300	954164470	9550	9550	9550	9550	0
56	20240731	191200	954164470	9550	9550	9550	9550	0
57	20240731	191100	954164470	9550	9550	9550	9550	0
58	20240731	191000	954164470	9550	9550	9550	9550	0
59	20240731	190900	954164470	9550	9550	9550	9550	0
60	20240731	190800	954164470	9550	9550	9550	9550	0
61	20240731	190700	954164470	9550	9550	9550	9550	0
62	20240731	190600	954164470	9550	9550	9550	9550	3610
63	20240731	190500	954164470	9550	9550	9550	9550	0
64	20240731	190400	954164470	9550	9550	9550	9550	0
65	20240731	190300	954164470	9550	9550	9550	9550	0
66	20240731	190200	954164470	9550	9550	9550	9550	0
67	20240731	190100	954164470	9550	9550	9550	9550	0
68	20240731	190000	954164470	9550	9550	9550	9550	0
69	20240731	185900	954164470	9550	9550	9550	9550	0
70	20240731	185800	954164470	9550	9550	9550	9550	0
71	20240731	185700	954164470	9550	9550	9550	9550	0
72	20240731	185600	954164470	9550	9550	9550	9550	0
73	20240731	185500	954164470	9550	9550	9550	9550	0
74	20240731	185400	954164470	9550	9550	9550	9550	0
75	20240731	185300	954164470	9550	9550	9550	9550	0
76	20240731	185200	954164470	9550	9550	9550	9550	0
77	20240731	185100	954164470	9550	9550	9550	9550	0
78	20240731	185000	954164470	9550	9550	9550	9550	0
79	20240731	184900	954164470	9550	9550	9550	9550	0
80	20240731	184800	954164470	9550	9550	9550	9550	0
81	20240731	184700	954164470	9550	9550	9550	9550	0
82	20240731	184600	954164470	9550	9550	9550	9550	0
83	20240731	184500	954164470	9550	9550	9550	9550	0
84	20240731	184400	954164470	9550	9550	9550	9550	0
85	20240731	184300	954164470	9550	9550	9550	9550	0
86	20240731	184200	954164470	9550	9550	9550	9550	0
87	20240731	184100	954164470	9550	9550	9550	9550	0
88	20240731	184000	954164470	9550	9550	9550	9550	0
89	20240731	183900	954164470	9550	9550	9550	9550	0
90	20240731	183800	954164470	9550	9550	9550	9550	0
91	20240731	183700	954164470	9550	9550	9550	9550	0
92	20240731	183600	954164470	9550	9550	9550	9550	3610
93	20240731	183500	954164470	9550	9550	9550	9550	0
94	20240731	183400	954164470	9550	9550	9550	9550	0
95	20240731	183300	954164470	9550	9550	9550	9550	0
96	20240731	183200	954164470	9550	9550	9550	9550	0
97	20240731	183100	954164470	9550	9550	9550	9550	0
98	20240731	183000	954164470	9550	9550	9550	9550	0
99	20240731	182900	954164470	9550	9550	9550	9550	0
100	20240731	182800	954164470	9550	9550	9550	9550	0
101	20240731	182700	954164470	9550	9550	9550	9550	0
102	20240731	182600	954164470	9550	9550	9550	9550	0
103	20240731	182500	954164470	9550	9550	9550	9550	0
104	20240731	182400	954164470	9550	9550	9550	9550	0
105	20240731	182300	954164470	9550	9550	9550	9550	0
106	20240731	182200	954164470	9550	9550	9550	9550	0
107	20240731	182100	954164470	9550	9550	9550	9550	0
108	20240731	182000	954164470	9550	9550	9550	9550	0
109	20240731	181900	954164470	9550	9550	9550	9550	0
110	20240731	181800	954164470	9550	9550	9550	9550	0
111	20240731	181700	954164470	9550	9550	9550	9550	0
112	20240731	181600	954164470	9550	9550	9550	9550	0
113	20240731	181500	954164470	9550	9550	9550	9550	0
114	20240731	181400	954164470	9550	9550	9550	9550	0
115	20240731	181300	954164470	9550	9550	9550	9550	0
116	20240731	181200	954164470	9550	9550	9550	9550	0
117	20240731	181100	954164470	9550	9550	9550	9550	0
118	20240731	181000	954164470	9550	9550	9550	9550	0
119	20240731	180900	954164470	9550	9550	9550	9550	0
120	20240731	180800	954164470	9550	9550	9550	9550	0
121	20240731	180700	954164470	9550	9550	9550	9550	0
122	20240731	180600	954164470	9550	9550	9550	9550	3610
123	20240731	180500	954164470	9550	9550	9550	9550	0
124	20240731	180400	954164470	9550	9550	9550	9550	0
125	20240731	180300	954164470	9550	9550	9550	9550	0
126	20240731	180200	954164470	9550	9550	9550	9550	0
127	20240731	180100	954164470	9550	9550	9550	9550	0
128	20240731	180000	954164470	9550	9550	9550	9550	0
129	20240731	175900	954164470	9550	9550	9550	9550	0
130	20240731	175800	954164470	9550	9550	9550	9550	0
131	20240731	175700	954164470	9550	9550	9550	9550	0
132	20240731	175600	954164470	9550	9550	9550	9550	0
133	20240731	175500	954164470	9550	9550	9550	9550	0
134	20240731	175400	954164470	9550	9550	9550	9550	0
135	20240731	175300	954164470	9550	9550	9550	9550	0
136	20240731	175200	954164470	9550	9550	9550	9550	0
137	20240731	175100	954164470	9550	9550	9550	9550	0
138	20240731	175000	954164470	9550	9550	9550	9550	0
139	20240731	174900	954164470	9550	9550	9550	9550	0
140	20240731	174800	954164470	9550	9550	9550	9550	0
141	20240731	174700	954164470	9550	9550	9550	9550	0
142	20240731	174600	954164470	9550	9550	9550	9550	0
143	20240731	174500	954164470	9550	9550	9550	9550	0
144	20240731	174400	954164470	9550	9550	9550	9550	0
145	20240731	174300	954164470	9550	9550	9550	9550	0
146	20240731	174200	954164470	9550	9550	9550	9550	0
147	20240731	174100	954164470	9550	9550	9550	9550	0
148	20240731	174000	954164470	9550	9550	9550	9550	0
149	20240731	173900	954164470	9550	9550	9550	9550	0
150	20240731	173800	954164470	9550	9550	9550	9550	0
151	20240731	173700	954164470	9550	9550	9550	9550	0
152	20240731	173600	954164470	9550	9550	9550	9550	3610
153	20240731	173500	954164470	9550	9550	9550	9550	0
154	20240731	173400	954164470	9550	9550	9550	9550	0
155	20240731	173300	954164470	9550	9550	9550	9550	0
156	20240731	173200	954164470	9550	9550	9550	9550	0
157	20240731	173100	954164470	9550	9550	9550	9550	0
158	20240731	173000	954164470	9550	9550	9550	9550	0
159	20240731	172900	954164470	9550	9550	9550	9550	0
160	20240731	172800	954164470	9550	9550	9550	9550	0
161	20240731	172700	954164470	9550	9550	9550	9550	0
162	20240731	172600	954164470	9550	9550	9550	9550	0
163	20240731	172500	954164470	9550	9550	9550	9550	0
164	20240731	172400	954164470	9550	9550	9550	9550	0
165	20240731	172300	954164470	9550	9550	9550	9550	0
166	20240731	172200	954164470	9550	9550	9550	9550	0
167	20240731	172100	954164470	9550	9550	9550	9550	0
168	20240731	172000	954164470	9550	9550	9550	9550	0
169	20240731	171900	954164470	9550	9550	9550	9550	0
170	20240731	171800	954164470	9550	9550	9550	9550	0
171	20240731	171700	954164470	9550	9550	9550	9550	0
172	20240731	171600	954164470	9550	9550	9550	9550	0
173	20240731	171500	954164470	9550	9550	9550	9550	0
174	20240731	171400	954164470	9550	9550	9550	9550	0
175	20240731	171300	954164470	9550	9550	9550	9550	0
176	20240731	171200	954164470	9550	9550	9550	9550	0
177	20240731	171100	954164470	9550	9550	9550	9550	0
178	20240731	171000	954164470	9550	9550	9550	9550	0
179	20240731	170900	954164470	9550	9550	9550	9550	0
180	20240731	170800	954164470	9550	9550	9550	9550	0
181	20240731	170700	954164470	9550	9550	9550	9550	0
182	20240731	170600	954164470	9550	9550	9550	9550	3610
183	20240731	170500	954164470	9550	9550	9550	9550	0
184	20240731	170400	954164470	9550	9550	9550	9550	0
185	20240731	170300	954164470	9550	9550	9550	9550	0
186	20240731	170200	954164470	9550	9550	9550	9550	0
187	20240731	170100	954164470	9550	9550	9550	9550	0
188	20240731	170000	954164470	9550	9550	9550	9550	0
189	20240731	165900	954164470	9550	9550	9550	9550	0
190	20240731	165800	954164470	9550	9550	9550	9550	0
191	20240731	165700	954164470	9550	9550	9550	9550	0
192	20240731	165600	954164470	9550	9550	9550	9550	0
193	20240731	165500	954164470	9550	9550	9550	9550	0
194	20240731	165400	954164470	9550	9550	9550	9550	0
195	20240731	165300	954164470	9550	9550	9550	9550	0
196	20240731	165200	954164470	9550	9550	9550	9550	0
197	20240731	165100	954164470	9550	9550	9550	9550	0
198	20240731	165000	954164470	9550	9550	9550	9550	0
199	20240731	164900	954164470	9550	9550	9550	9550	0
200	20240731	164800	954164470	9550	9550	9550	9550	0
201	20240731	164700	954164470	9550	9550	9550	9550	0
202	20240731	164600	954164470	9550	9550	9550	9550	0
203	20240731	164500	954164470	9550	9550	9550	9550	0
204	20240731	164400	954164470	9550	9550	9550	9550	0
205	20240731	164300	954164470	9550	9550	9550	9550	0
206	20240731	164200	954164470	9550	9550	9550	9550	0
207	20240731	164100	954164470	9550	9550	9550	9550	0
208	20240731	164000	954164470	9550	9550	9550	9550	0
209	20240731	163900	954164470	9550	9550	9550	9550	0
210	20240731	163800	954164470	9550	9550	9550	9550	0
211	20240731	163700	954164470	9550	9550	9550	9550	0
212	20240731	163600	954164470	9550	9550	9550	9550	3610
213	20240731	163500	954164470	9550	9550	9550	9550	0
214	20240731	163400	954164470	9550	9550	9550	9550	0
215	20240731	163300	954164470	9550	9550	9550	9550	0
216	20240731	163200	954164470	9550	9550	9550	9550	0
217	20240731	163100	954164470	9550	9550	9550	9550	0
218	20240731	163000	954164470	9550	9550	9550	9550	0
219	20240731	162900	954164470	9550	9550	9550	9550	0
220	20240731	162800	954164470	9550	9550	9550	9550	0
221	20240731	162700	954164470	9550	9550	9550	9550	0
222	20240731	162600	954164470	9550	9550	9550	9550	0
223	20240731	162500	954164470	9550	9550	9550	9550	0
224	20240731	162400	954164470	9550	9550	9550	9550	0
225	20240731	162300	954164470	9550	9550	9550	9550	0
226	20240731	162200	954164470	9550	9550	9550	9550	0
227	20240731	162100	954164470	9550	9550	9550	9550	0
228	20240731	162000	954164470	9550	9550	9550	9550	0
229	20240731	161900	954164470	9550	9550	9550	9550	0
230	20240731	161800	954164470	9550	9550	9550	9550	0
231	20240731	161700	954164470	9550	9550	9550	9550	0
232	20240731	161600	954164470	9550	9550	9550	9550	0
233	20240731	161500	954164470	9550	9550	9550	9550	0
234	20240731	161400	954164470	9550	9550	9550	9550	0
235	20240731	161300	954164470	9550	9550	9550	9550	0
236	20240731	161200	954164470	9550	9550	9550	9550	0
237	20240731	161100	954164470	9550	9550	9550	9550	0
238	20240731	161000	954164470	9550	9550	9550	9550	0
239	20240731	160900	954164470	9550	9550	9550	9550	0
240	20240731	160800	954164470	9550	9550	9550	9550	0
241	20240731	160700	954164470	9550	9550	9550	9550	0
242	20240731	160600	954164470	9550	9550	9550	9550	3610
243	20240731	160500	954164470	9550	9550	9550	9550	0
244	20240731	160400	954164470	9550	9550	9550	9550	0
245	20240731	160300	954164470	9550	9550	9550	9550	0
246	20240731	160200	954164470	9550	9550	9550	9550	0
247	20240731	160100	954164470	9550	9550	9550	9550	0
248	20240731	160000	954164470	9550	9550	9550	9550	0
249	20240731	155900	954164470	9550	9550	9550	9550	0
250	20240731	155800	954164470	9550	9550	9550	9550	0
251	20240731	155700	954164470	9550	9550	9550	9550	0
252	20240731	155600	954164470	9550	9550	9550	9550	0
253	20240731	155500	954164470	9550	9550	9550	9550	0
254	20240731	155400	954164470	9550	9550	9550	9550	0
255	20240731	155300	954164470	9550	9550	9550	9550	0
256	20240731	155200	954164470	9550	9550	9550	9550	0
257	20240731	155100	954164470	9550	9550	9550	9550	0
258	20240731	155000	954164470	9550	9550	9550	9550	0
259	20240731	154900	954164470	9550	9550	9550	9550	0
260	20240731	154800	954164470	9550	9550	9550	9550	0
261	20240731	154700	954164470	9550	9550	9550	9550	0
262	20240731	154600	954164470	9550	9550	9550	9550	0
263	20240731	154500	954164470	9550	9550	9550	9550	0
264	20240731	154400	954164470	9550	9550	9550	9550	0
265	20240731	154300	954164470	9550	9550	9550	9550	0
266	20240731	154200	954164470	9550	9550	9550	9550	0
267	20240731	154100	954164470	9550	9550	9550	9550	0
268	20240731	154000	954164470	9550	9550	9550	9550	0
269	20240731	153900	954164470	9550	9550	9550	9550	0
270	20240731	153800	954164470	9550	9550	9550	9550	0
271	20240731	153700	954164470	9550	9550	9550	9550	0
272	20240731	153600	954164470	9550	9550	9550	9550	3610
273	20240731	153500	954164470	9550	9550	9550	9550	0
274	20240731	153400	954164470	9550	9550	9550	9550	0
275	20240731	153300	954164470	9550	9550	9550	9550	0
276	20240731	153200	954164470	9550	9550	9550	9550	0
277	20240731	153100	954164470	9550	9550	9550	9550	0
278	20240731	153000	954164470	9550	9550	9550	9550	3610
279	20240731	152900	919688970	9560	9560	9560	9560	0
280	20240731	152800	919688970	9560	9560	9560	9560	0
281	20240731	152700	919688970	9560	9560	9560	9560	0
282	20240731	152600	919688970	9560	9560	9560	9560	0
283	20240731	152500	919688970	9560	9560	9560	9560	0
284	20240731	152400	919688970	9560	9560	9560	9560	0
285	20240731	152300	919688970	9560	9560	9560	9560	0
286	20240731	152200	919688970	9560	9560	9560	9560	0
287	20240731	152100	919688970	9560	9560	9560	9560	0
288	20240731	152000	919688970	9560	9560	9560	9560	0
289	20240731	151900	919688970	9560	9500	9560	9480	2141
290	20240731	151800	899240020	9520	9520	9520	9520	0
291	20240731	151700	899240020	9520	9520	9520	9520	101
292	20240731	151600	898278500	9530	9530	9530	9530	0
293	20240731	151500	898278500	9530	9520	9530	9520	68
294	20240731	151400	897630500	9520	9520	9520	9520	558
295	20240731	151300	892318340	9520	9490	9520	9490	52
296	20240731	151200	891823510	9490	9490	9490	9490	100
297	20240731	151100	890874510	9490	9490	9490	9490	100
298	20240731	151000	889925510	9480	9480	9480	9480	0
299	20240731	150900	889925510	9480	9480	9480	9480	63
300	20240731	150800	889328270	9480	9490	9490	9480	475
301	20240731	150700	884823780	9550	9550	9550	9550	1152
302	20240731	150600	873822180	9550	9550	9550	9550	2
303	20240731	150500	873803080	9550	9540	9550	9540	400
304	20240731	150400	869983620	9550	9530	9560	9480	124
305	20240731	150300	868803720	9500	9510	9510	9500	1127
306	20240731	150200	858097130	9510	9510	9510	9510	1
307	20240731	150100	858087620	9500	9570	9570	9500	639
308	20240731	150000	851998480	9560	9580	9590	9560	484
309	20240731	145900	847358630	9560	9540	9560	9530	1091
310	20240731	145800	836951740	9550	9530	9550	9530	682
311	20240731	145700	830441650	9510	9500	9510	9500	1227
312	20240731	145600	818784900	9500	9480	9500	9470	80
313	20240731	145500	818026670	9500	9550	9550	9500	173
314	20240731	145400	816383120	9530	9540	9550	9530	13
315	20240731	145300	816259200	9550	9550	9550	9550	300
316	20240731	145200	813394200	9560	9610	9610	9560	135
317	20240731	145100	812097980	9610	9570	9610	9570	513
318	20240731	145000	807175030	9570	9550	9570	9550	2748
319	20240731	144900	780901030	9560	9530	9560	9530	731
320	20240731	144800	773928580	9530	9450	9530	9450	4109
321	20240731	144700	734940780	9450	9450	9450	9450	5
322	20240731	144600	734893530	9450	9450	9450	9450	1
323	20240731	144500	734884080	9450	9440	9450	9440	20
324	20240731	144400	734695160	9450	9450	9450	9450	1
325	20240731	144300	734685710	9470	9460	9470	9460	400
326	20240731	144200	730901310	9450	9440	9450	9440	377
327	20240731	144100	727340560	9440	9440	9440	9440	20
328	20240731	144000	727151760	9430	9430	9430	9430	1
329	20240731	143900	727142330	9450	9440	9450	9440	22
330	20240731	143800	726934450	9470	9440	9470	9430	1814
331	20240731	143700	709784030	9440	9440	9440	9440	0
332	20240731	143600	709784030	9440	9410	9440	9410	2527
333	20240731	143500	685979030	9410	9380	9410	9380	687
334	20240731	143400	679521450	9380	9380	9380	9380	41
335	20240731	143300	679136870	9360	9360	9360	9360	0
336	20240731	143200	679136870	9360	9360	9360	9360	0
337	20240731	143100	679136870	9360	9360	9360	9360	10
338	20240731	143000	679043270	9360	9370	9370	9360	231
339	20240731	142900	676878950	9370	9360	9370	9360	15
340	20240731	142800	676738450	9390	9390	9390	9390	0
341	20240731	142700	676738450	9390	9390	9390	9390	0
342	20240731	142600	676738450	9390	9390	9390	9380	293
343	20240731	142500	673988310	9360	9360	9360	9360	13
344	20240731	142400	673866630	9390	9390	9390	9390	0
345	20240731	142300	673866630	9390	9390	9390	9390	0
346	20240731	142200	673866630	9390	9400	9400	9390	404
347	20240731	142100	670069050	9380	9380	9380	9380	16
348	20240731	142000	669918970	9360	9360	9360	9360	0
349	20240731	141900	669918970	9360	9400	9400	9360	103
350	20240731	141800	668950890	9400	9390	9400	9360	419
351	20240731	141700	665018240	9390	9390	9390	9390	0
352	20240731	141600	665018240	9390	9390	9400	9390	924
353	20240731	141500	656340080	9400	9390	9400	9390	357
354	20240731	141400	652984780	9390	9340	9390	9340	3568
355	20240731	141300	619607880	9340	9340	9340	9330	405
356	20240731	141200	615825580	9340	9340	9340	9340	10
357	20240731	141100	615732180	9340	9350	9350	9340	2
358	20240731	141000	615713490	9350	9350	9350	9340	10
359	20240731	140900	615620000	9350	9350	9350	9350	42
360	20240731	140800	615227300	9350	9350	9350	9350	5
361	20240731	140700	615180550	9350	9350	9350	9350	0
362	20240731	140600	615180550	9350	9340	9350	9340	9
363	20240731	140500	615096440	9320	9330	9360	9320	141
364	20240731	140400	613779720	9350	9300	9350	9300	1048
365	20240731	140300	603992180	9300	9300	9300	9300	264
366	20240731	140200	601536980	9320	9320	9320	9320	0
367	20240731	140100	601536980	9320	9300	9320	9300	377
368	20240731	140000	598030340	9310	9310	9310	9310	0
369	20240731	135900	598030340	9310	9310	9310	9310	164
370	20240731	135800	596503500	9310	9310	9310	9310	30
371	20240731	135700	596224200	9310	9310	9310	9310	27
372	20240731	135600	595972830	9340	9310	9340	9310	230
373	20240731	135500	593830630	9350	9350	9350	9350	0
374	20240731	135400	593830630	9350	9290	9350	9290	249
375	20240731	135300	591504400	9280	9280	9280	9280	7
376	20240731	135200	591439440	9350	9270	9350	9270	69
377	20240731	135100	590799730	9270	9280	9350	9270	26
378	20240731	135000	590558530	9290	9290	9290	9290	0
379	20240731	134900	590558530	9290	9360	9360	9290	125
380	20240731	134800	589390030	9320	9320	9320	9320	0
381	20240731	134700	589390030	9320	9330	9330	9320	134
382	20240731	134600	588140390	9320	9330	9330	9320	106
383	20240731	134500	587152410	9370	9370	9370	9370	0
384	20240731	134400	587152410	9370	9370	9370	9370	0
385	20240731	134300	587152410	9370	9370	9370	9370	0
386	20240731	134200	587152410	9370	9370	9370	9370	133
387	20240731	134100	585906200	9370	9370	9370	9370	44
388	20240731	134000	585493920	9370	9360	9370	9360	101
389	20240731	133900	584548550	9360	9360	9360	9360	111
390	20240731	133800	583509590	9360	9360	9360	9360	0
391	20240731	133700	583509590	9360	9360	9360	9360	512
392	20240731	133600	578717270	9360	9360	9360	9360	20
393	20240731	133500	578530070	9340	9340	9340	9340	300
394	20240731	133400	575728070	9370	9370	9370	9370	0
395	20240731	133300	575728070	9370	9370	9370	9370	11
396	20240731	133200	575625000	9380	9380	9380	9380	0
397	20240731	133100	575625000	9380	9380	9380	9380	0
398	20240731	133000	575625000	9380	9380	9380	9380	1
399	20240731	132900	575615620	9350	9350	9350	9350	85
400	20240731	132800	574820870	9340	9340	9340	9340	36
401	20240731	132700	574484630	9350	9350	9350	9350	1
402	20240731	132600	574475280	9360	9360	9360	9360	1
403	20240731	132500	574465920	9370	9370	9370	9370	1
404	20240731	132400	574456550	9400	9400	9400	9400	0
405	20240731	132300	574456550	9400	9400	9400	9400	0
406	20240731	132200	574456550	9400	9380	9400	9380	10
407	20240731	132100	574362570	9390	9390	9390	9390	97
408	20240731	132000	573451740	9420	9420	9420	9420	0
409	20240731	131900	573451740	9420	9390	9420	9390	16
410	20240731	131800	573301340	9390	9420	9420	9390	204
411	20240731	131700	571385660	9420	9390	9420	9390	113
412	20240731	131600	570321380	9430	9390	9430	9390	1178
413	20240731	131500	559231540	9380	9370	9380	9370	80
414	20240731	131400	558481850	9370	9340	9370	9340	300
415	20240731	131300	555673200	9340	9340	9340	9340	0
416	20240731	131200	555673200	9340	9340	9340	9340	1
417	20240731	131100	555663860	9360	9350	9360	9340	1069
418	20240731	131000	545678020	9340	9270	9350	9270	1012
419	20240731	130900	536232930	9270	9280	9280	9270	425
420	20240731	130800	532291460	9280	9310	9340	9280	165
421	20240731	130700	530757410	9300	9300	9300	9300	0
422	20240731	130600	530757410	9300	9300	9300	9300	0
423	20240731	130500	530757410	9300	9290	9300	9280	165
424	20240731	130400	529225820	9280	9330	9330	9260	1290
425	20240731	130300	517252030	9330	9330	9330	9310	112
426	20240731	130200	516209060	9340	9370	9370	9340	122
427	20240731	130100	515069110	9370	9370	9370	9370	27
428	20240731	130000	514816120	9380	9370	9380	9370	3
429	20240731	125900	514788000	9370	9360	9370	9360	23
430	20240731	125800	514572510	9370	9370	9370	9370	0
431	20240731	125700	514572510	9370	9390	9390	9370	34
432	20240731	125600	514253280	9400	9390	9400	9390	135
433	20240731	125500	512984960	9410	9420	9420	9400	1450
434	20240731	125400	499339740	9420	9420	9430	9420	662
435	20240731	125300	493102340	9430	9420	9430	9400	415
436	20240731	125200	489192890	9420	9400	9420	9400	630
437	20240731	125100	483267210	9390	9390	9390	9390	1
438	20240731	125000	483257820	9400	9380	9400	9370	364
439	20240731	124900	479843560	9380	9400	9400	9380	66
440	20240731	124800	479223200	9430	9390	9430	9390	1699
441	20240731	124700	463259340	9390	9350	9400	9350	447
442	20240731	124600	459067720	9340	9380	9380	9340	223
443	20240731	124500	456976420	9340	9360	9360	9340	636
444	20240731	124400	451034400	9360	9350	9400	9310	431
445	20240731	124300	447007480	9350	9370	9470	9350	1864
446	20240731	124200	429457150	9380	9340	9380	9330	1573
447	20240731	124100	414733740	9210	9230	9340	9210	4279
448	20240731	124000	374983380	9230	9220	9230	9220	215
449	20240731	123900	372999070	9220	9220	9220	9220	80
450	20240731	123800	372261470	9220	9220	9220	9220	0
451	20240731	123700	372261470	9220	9220	9220	9220	0
452	20240731	123600	372261470	9220	9220	9220	9220	0
453	20240731	123500	372261470	9220	9210	9220	9210	688
454	20240731	123400	365923770	9190	9200	9200	9190	417
455	20240731	123300	362089740	9200	9200	9200	9200	90
456	20240731	123200	361261740	9200	9200	9200	9200	0
457	20240731	123100	361261740	9200	9200	9200	9200	18
458	20240731	123000	361096140	9210	9210	9210	9210	0
459	20240731	122900	361096140	9210	9210	9210	9210	135
460	20240731	122800	359852790	9210	9210	9210	9210	1
461	20240731	122700	359843580	9150	9150	9150	9150	0
462	20240731	122600	359843580	9150	9160	9160	9150	100
463	20240731	122500	358927670	9150	9200	9210	9150	260
464	20240731	122400	356547110	9220	9220	9220	9220	3
465	20240731	122300	356519450	9230	9220	9230	9220	259
466	20240731	122200	354130090	9220	9190	9220	9190	108
467	20240731	122100	353136810	9200	9160	9200	9160	2047
468	20240731	122000	334346430	9160	9160	9160	9160	0
469	20240731	121900	334346430	9160	9160	9160	9160	0
470	20240731	121800	334346430	9160	9100	9160	9100	125
471	20240731	121700	333202930	9160	9160	9160	9160	0
472	20240731	121600	333202930	9160	9150	9160	9150	5
473	20240731	121500	333157170	9150	9150	9160	9150	302
474	20240731	121400	330393860	9150	9150	9150	9150	1000
475	20240731	121300	321243860	9150	9150	9150	9150	0
476	20240731	121200	321243860	9150	9140	9150	9140	152
477	20240731	121100	319854570	9140	9140	9140	9140	300
478	20240731	121000	317112570	9150	9150	9150	9150	1
479	20240731	120900	317103420	9140	9110	9140	9110	776
480	20240731	120800	310017150	9100	9100	9100	9100	0
481	20240731	120700	310017150	9100	9100	9100	9100	0
482	20240731	120600	310017150	9100	9110	9110	9100	2
483	20240731	120500	309998940	9120	9120	9120	9120	12
484	20240731	120400	309889500	9120	9090	9120	9090	275
485	20240731	120300	307388240	9090	9090	9090	9090	0
486	20240731	120200	307388240	9090	9090	9090	9090	0
487	20240731	120100	307388240	9090	9080	9090	9080	5
488	20240731	120000	307342820	9070	9070	9070	9070	0
489	20240731	115900	307342820	9070	9070	9070	9070	0
490	20240731	115800	307342820	9070	9070	9070	9070	1
491	20240731	115700	307333750	9070	9070	9070	9070	0
492	20240731	115600	307333750	9070	9070	9070	9070	0
493	20240731	115500	307333750	9070	9070	9070	9070	0
494	20240731	115400	307333750	9070	9070	9070	9070	207
495	20240731	115300	305456260	9070	9070	9070	9070	0
496	20240731	115200	305456260	9070	9070	9070	9070	0
497	20240731	115100	305456260	9070	9070	9070	9070	0
498	20240731	115000	305456260	9070	9070	9070	9070	0
499	20240731	114900	305456260	9070	9070	9070	9070	0
500	20240731	114800	305456260	9070	9070	9070	9070	0
501	20240731	114700	305456260	9070	9070	9070	9070	10
502	20240731	114600	305365560	9070	9070	9070	9070	429
503	20240731	114500	301474530	9060	9060	9060	9060	0
504	20240731	114400	301474530	9060	9060	9060	9060	11
505	20240731	114300	301374870	9060	9060	9060	9060	0
506	20240731	114200	301374870	9060	9060	9060	9060	10
507	20240731	114100	301284270	9050	9050	9050	9050	0
508	20240731	114000	301284270	9050	9050	9050	9050	1
509	20240731	113900	301275220	9050	9050	9050	9050	56
510	20240731	113800	300768420	9070	9070	9070	9070	0
511	20240731	113700	300768420	9070	9070	9070	9070	5
512	20240731	113600	300723070	9060	9060	9060	9060	0
513	20240731	113500	300723070	9060	9060	9060	9060	0
514	20240731	113400	300723070	9060	9060	9060	9060	0
515	20240731	113300	300723070	9060	9050	9060	9050	344
516	20240731	113200	297606560	9050	9050	9050	9050	1
517	20240731	113100	297597510	9050	9050	9050	9050	38
518	20240731	113000	297253610	9050	9050	9050	9050	54
519	20240731	112900	296764910	9060	9060	9060	9060	0
520	20240731	112800	296764910	9060	9060	9060	9060	0
521	20240731	112700	296764910	9060	9060	9060	9060	0
522	20240731	112600	296764910	9060	9060	9060	9060	0
523	20240731	112500	296764910	9060	9050	9060	9050	32
524	20240731	112400	296475070	9060	9060	9060	9060	0
525	20240731	112300	296475070	9060	9060	9060	9060	0
526	20240731	112200	296475070	9060	9060	9060	9060	0
527	20240731	112100	296475070	9060	9020	9060	9020	1287
528	20240731	112000	284864830	9020	9020	9020	9020	30
529	20240731	111900	284594230	9020	9020	9020	9020	0
530	20240731	111800	284594230	9020	9010	9020	9010	454
531	20240731	111700	280499690	9010	9020	9020	9010	343
532	20240731	111600	277409060	9020	9020	9020	9020	0
533	20240731	111500	277409060	9020	9020	9020	9020	717
534	20240731	111400	270941720	9020	9020	9020	9020	118
535	20240731	111300	269877360	9020	9020	9020	9020	326
536	20240731	111200	266936840	9010	9010	9010	9010	0
537	20240731	111100	266936840	9010	9010	9010	9010	0
538	20240731	111000	266936840	9010	9050	9050	9010	116
539	20240731	110900	265890480	9040	9030	9040	9030	1003
540	20240731	110800	256823390	9010	9010	9010	9010	0
541	20240731	110700	256823390	9010	9010	9010	9010	0
542	20240731	110600	256823390	9010	9010	9010	9010	0
543	20240731	110500	256823390	9010	9010	9010	9010	15
544	20240731	110400	256688240	9010	9010	9010	9010	57
545	20240731	110300	256174670	9040	9040	9040	9040	50
546	20240731	110200	255722670	9040	9030	9040	9010	307
547	20240731	110100	252954610	9010	9020	9020	9010	189
548	20240731	110000	251251690	9040	9040	9040	9040	0
549	20240731	105900	251251690	9040	9040	9040	9040	0
550	20240731	105800	251251690	9040	9040	9040	9040	1
551	20240731	105700	251242650	9000	9000	9000	9000	0
552	20240731	105600	251242650	9000	9010	9010	9000	336
553	20240731	105500	248218290	9010	9030	9030	9010	244
554	20240731	105400	246019510	9050	9050	9050	9050	3
555	20240731	105300	245992360	9050	9050	9050	9050	5
556	20240731	105200	245947110	9050	9050	9050	9050	2
557	20240731	105100	245929010	9050	9040	9060	9040	112
558	20240731	105000	244914660	9060	9060	9060	9060	0
559	20240731	104900	244914660	9060	9010	9060	9010	60
560	20240731	104800	244374010	9010	9010	9010	9010	0
561	20240731	104700	244374010	9010	9010	9010	9010	217
562	20240731	104600	242418840	9070	9000	9070	8980	2111
563	20240731	104500	223447360	9000	9000	9010	9000	1751
564	20240731	104400	207687290	9050	9050	9050	9050	0
565	20240731	104300	207687290	9050	9050	9050	9050	10
566	20240731	104200	207596790	9050	9070	9070	9000	424
567	20240731	104100	203766480	8990	9070	9070	8990	11547
568	20240731	104000	99671730	9070	9090	9090	9070	201
569	20240731	103900	97847180	9090	9090	9090	9090	1021
570	20240731	103800	88566290	9090	9100	9100	9090	241
571	20240731	103700	86374060	9110	9110	9110	9110	0
572	20240731	103600	86374060	9110	9110	9110	9110	0
573	20240731	103500	86374060	9110	9110	9110	9110	0
574	20240731	103400	86374060	9110	9120	9120	9110	187
575	20240731	103300	84670000	9120	9120	9120	9120	0
576	20240731	103200	84670000	9120	9120	9120	9120	0
577	20240731	103100	84670000	9120	9120	9120	9120	0
578	20240731	103000	84670000	9120	9120	9120	9120	0
579	20240731	102900	84670000	9120	9120	9120	9120	2
580	20240731	102800	84651760	9120	9120	9120	9120	0
581	20240731	102700	84651760	9120	9120	9120	9120	0
582	20240731	102600	84651760	9120	9120	9120	9120	0
583	20240731	102500	84651760	9120	9120	9120	9120	0
584	20240731	102400	84651760	9120	9120	9120	9120	0
585	20240731	102300	84651760	9120	9120	9120	9120	0
586	20240731	102200	84651760	9120	9120	9120	9120	0
587	20240731	102100	84651760	9120	9120	9120	9120	0
588	20240731	102000	84651760	9120	9120	9120	9120	0
589	20240731	101900	84651760	9120	9120	9120	9120	3
590	20240731	101800	84624400	9160	9160	9160	9160	0
591	20240731	101700	84624400	9160	9160	9160	9160	1
592	20240731	101600	84615240	9120	9120	9120	9120	14
593	20240731	101500	84487560	9160	9160	9160	9160	0
594	20240731	101400	84487560	9160	9160	9160	9160	60
595	20240731	101300	83937960	9160	9160	9160	9160	0
596	20240731	101200	83937960	9160	9160	9160	9160	0
597	20240731	101100	83937960	9160	9160	9160	9160	0
598	20240731	101000	83937960	9160	9160	9160	9160	0
599	20240731	100900	83937960	9160	9160	9160	9160	0
600	20240731	100800	83937960	9160	9150	9160	9150	18
601	20240731	100700	83773170	9170	9170	9170	9170	0
602	20240731	100600	83773170	9170	9170	9170	9170	0
603	20240731	100500	83773170	9170	9170	9170	9170	12
604	20240731	100400	83663130	9160	9150	9160	9150	610
605	20240731	100300	78077530	9150	9150	9150	9150	0
606	20240731	100200	78077530	9150	9150	9150	9150	508
607	20240731	100100	73429330	9160	9160	9160	9160	0
608	20240731	100000	73429330	9160	9160	9160	9160	16
609	20240731	095900	73282770	9160	9160	9160	9160	1
610	20240731	095800	73273610	9150	9130	9150	9130	322
611	20240731	095700	70330410	9130	9130	9130	9130	0
612	20240731	095600	70330410	9130	9130	9130	9130	0
613	20240731	095500	70330410	9130	9130	9130	9130	65
614	20240731	095400	69736960	9140	9140	9140	9140	0
615	20240731	095300	69736960	9140	9140	9140	9140	0
616	20240731	095200	69736960	9140	9140	9140	9140	0
617	20240731	095100	69736960	9140	9100	9140	9100	194
618	20240731	095000	67966800	9140	9120	9140	9120	512
619	20240731	094900	63293140	9130	9130	9130	9130	0
620	20240731	094800	63293140	9130	9130	9130	9130	0
621	20240731	094700	63293140	9130	9130	9130	9130	0
622	20240731	094600	63293140	9130	9130	9130	9130	0
623	20240731	094500	63293140	9130	9130	9130	9130	0
624	20240731	094400	63293140	9130	9130	9130	9130	14
625	20240731	094300	63165320	9140	9140	9140	9140	1
626	20240731	094200	63156180	9140	9120	9140	9120	800
627	20240731	094100	55847400	9120	9120	9120	9080	141
628	20240731	094000	54562440	9120	9120	9120	9120	0
629	20240731	093900	54562440	9120	9080	9120	9080	45
630	20240731	093800	54153440	9090	9090	9090	9090	202
631	20240731	093700	52317260	9080	9080	9080	9080	0
632	20240731	093600	52317260	9080	9080	9080	9080	0
633	20240731	093500	52317260	9080	9090	9090	9080	465
634	20240731	093400	48092040	9080	9080	9080	9080	85
635	20240731	093300	47320240	9080	9080	9080	9080	25
636	20240731	093200	47093240	9080	9080	9080	9080	50
637	20240731	093100	46639240	9080	9090	9090	9080	400
638	20240731	093000	43006570	9090	9090	9090	9090	0
639	20240731	092900	43006570	9090	9090	9090	9090	19
640	20240731	092800	42833860	9100	9100	9100	9100	300
641	20240731	092700	40103860	9140	9140	9140	9140	0
642	20240731	092600	40103860	9140	9140	9140	9140	0
643	20240731	092500	40103860	9140	9130	9140	9130	1001
644	20240731	092400	30964720	9130	9130	9130	9130	20
645	20240731	092300	30782120	9130	9130	9130	9130	1
646	20240731	092200	30772990	9130	9130	9130	9130	0
647	20240731	092100	30772990	9130	9130	9130	9130	0
648	20240731	092000	30772990	9130	9130	9130	9130	48
649	20240731	091900	30334750	9130	9130	9130	9130	10
650	20240731	091800	30243450	9130	9100	9130	9100	15
651	20240731	091700	30106810	9070	9060	9070	9050	960
652	20240731	091600	21418620	9070	9070	9070	9070	211
653	20240731	091500	19504850	9070	9080	9080	9050	61
654	20240731	091400	18951880	9080	9080	9090	9080	459
655	20240731	091300	14783910	9100	9090	9100	9080	119
656	20240731	091200	13702460	9090	9100	9100	9090	112
657	20240731	091100	12684330	9100	9100	9100	9100	130
658	20240731	091000	11501330	9100	9100	9100	9100	184
659	20240731	090900	9826930	9130	9120	9130	9100	308
660	20240731	090800	7019390	9120	9140	9140	9120	212
661	20240731	090700	5082260	9150	9200	9200	9150	32
662	20240731	090600	4789410	9140	9160	9160	9140	66
663	20240731	090500	4186050	9160	9160	9160	9160	0
664	20240731	090400	4186050	9160	9160	9160	9160	36
665	20240731	090300	3856290	9240	9230	9240	9230	248
666	20240731	090200	1565410	9230	9160	9240	9160	119
667	20240731	090100	466140	9140	9140	9140	9140	0
668	20240731	090000	466140	9140	9140	9140	9140	51