KissMeData/314130/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210500	1030584640	9570	9570	9570	9570	3409
3	20240731	210400	1030584640	9570	9570	9570	9570	0
4	20240731	210300	1030584640	9570	9570	9570	9570	0
5	20240731	210200	1030584640	9570	9570	9570	9570	0
6	20240731	210100	1030584640	9570	9570	9570	9570	0
7	20240731	210000	1030584640	9570	9570	9570	9570	0
8	20240731	205900	1030584640	9570	9570	9570	9570	0
9	20240731	205800	1030584640	9570	9570	9570	9570	0
10	20240731	205700	1030584640	9570	9570	9570	9570	0
11	20240731	205600	1030584640	9570	9570	9570	9570	0
12	20240731	205500	1030584640	9570	9570	9570	9570	0
13	20240731	205400	1030584640	9570	9570	9570	9570	0
14	20240731	205300	1030584640	9570	9570	9570	9570	0
15	20240731	205200	1030584640	9570	9570	9570	9570	0
16	20240731	205100	1030584640	9570	9570	9570	9570	0
17	20240731	205000	1030584640	9570	9570	9570	9570	0
18	20240731	204900	1030584640	9570	9570	9570	9570	0
19	20240731	204800	1030584640	9570	9570	9570	9570	0
20	20240731	204700	1030584640	9570	9570	9570	9570	0
21	20240731	204600	1030584640	9570	9570	9570	9570	0
22	20240731	204500	1030584640	9570	9570	9570	9570	0
23	20240731	204400	1030584640	9570	9570	9570	9570	0
24	20240731	204300	1030584640	9570	9570	9570	9570	0
25	20240731	204200	1030584640	9570	9570	9570	9570	0
26	20240731	204100	1030584640	9570	9570	9570	9570	0
27	20240731	204000	1030584640	9570	9570	9570	9570	0
28	20240731	203900	1030584640	9570	9570	9570	9570	0
29	20240731	203800	1030584640	9570	9570	9570	9570	0
30	20240731	203700	1030584640	9570	9570	9570	9570	0
31	20240731	203600	1030584640	9570	9570	9570	9570	0
32	20240731	203500	1030584640	9570	9570	9570	9570	3409
33	20240731	203400	1030584640	9570	9570	9570	9570	0
34	20240731	203300	1030584640	9570	9570	9570	9570	0
35	20240731	203200	1030584640	9570	9570	9570	9570	0
36	20240731	203100	1030584640	9570	9570	9570	9570	0
37	20240731	203000	1030584640	9570	9570	9570	9570	0
38	20240731	202900	1030584640	9570	9570	9570	9570	0
39	20240731	202800	1030584640	9570	9570	9570	9570	0
40	20240731	202700	1030584640	9570	9570	9570	9570	0
41	20240731	202600	1030584640	9570	9570	9570	9570	0
42	20240731	202500	1030584640	9570	9570	9570	9570	0
43	20240731	202400	1030584640	9570	9570	9570	9570	0
44	20240731	202300	1030584640	9570	9570	9570	9570	0
45	20240731	202200	1030584640	9570	9570	9570	9570	0
46	20240731	202100	1030584640	9570	9570	9570	9570	0
47	20240731	202000	1030584640	9570	9570	9570	9570	0
48	20240731	201900	1030584640	9570	9570	9570	9570	0
49	20240731	201800	1030584640	9570	9570	9570	9570	0
50	20240731	201700	1030584640	9570	9570	9570	9570	0
51	20240731	201600	1030584640	9570	9570	9570	9570	0
52	20240731	201500	1030584640	9570	9570	9570	9570	0
53	20240731	201400	1030584640	9570	9570	9570	9570	0
54	20240731	201300	1030584640	9570	9570	9570	9570	0
55	20240731	201200	1030584640	9570	9570	9570	9570	0
56	20240731	201100	1030584640	9570	9570	9570	9570	0
57	20240731	201000	1030584640	9570	9570	9570	9570	0
58	20240731	200900	1030584640	9570	9570	9570	9570	0
59	20240731	200800	1030584640	9570	9570	9570	9570	0
60	20240731	200700	1030584640	9570	9570	9570	9570	0
61	20240731	200600	1030584640	9570	9570	9570	9570	0
62	20240731	200500	1030584640	9570	9570	9570	9570	3409
63	20240731	200400	1030584640	9570	9570	9570	9570	0
64	20240731	200300	1030584640	9570	9570	9570	9570	0
65	20240731	200200	1030584640	9570	9570	9570	9570	0
66	20240731	200100	1030584640	9570	9570	9570	9570	0
67	20240731	200000	1030584640	9570	9570	9570	9570	0
68	20240731	195900	1030584640	9570	9570	9570	9570	0
69	20240731	195800	1030584640	9570	9570	9570	9570	0
70	20240731	195700	1030584640	9570	9570	9570	9570	0
71	20240731	195600	1030584640	9570	9570	9570	9570	0
72	20240731	195500	1030584640	9570	9570	9570	9570	0
73	20240731	195400	1030584640	9570	9570	9570	9570	0
74	20240731	195300	1030584640	9570	9570	9570	9570	0
75	20240731	195200	1030584640	9570	9570	9570	9570	0
76	20240731	195100	1030584640	9570	9570	9570	9570	0
77	20240731	195000	1030584640	9570	9570	9570	9570	0
78	20240731	194900	1030584640	9570	9570	9570	9570	0
79	20240731	194800	1030584640	9570	9570	9570	9570	0
80	20240731	194700	1030584640	9570	9570	9570	9570	0
81	20240731	194600	1030584640	9570	9570	9570	9570	0
82	20240731	194500	1030584640	9570	9570	9570	9570	0
83	20240731	194400	1030584640	9570	9570	9570	9570	0
84	20240731	194300	1030584640	9570	9570	9570	9570	0
85	20240731	194200	1030584640	9570	9570	9570	9570	0
86	20240731	194100	1030584640	9570	9570	9570	9570	0
87	20240731	194000	1030584640	9570	9570	9570	9570	0
88	20240731	193900	1030584640	9570	9570	9570	9570	0
89	20240731	193800	1030584640	9570	9570	9570	9570	0
90	20240731	193700	1030584640	9570	9570	9570	9570	0
91	20240731	193600	1030584640	9570	9570	9570	9570	0
92	20240731	193500	1030584640	9570	9570	9570	9570	3409
93	20240731	193400	1030584640	9570	9570	9570	9570	0
94	20240731	193300	1030584640	9570	9570	9570	9570	0
95	20240731	193200	1030584640	9570	9570	9570	9570	0
96	20240731	193100	1030584640	9570	9570	9570	9570	0
97	20240731	193000	1030584640	9570	9570	9570	9570	0
98	20240731	192900	1030584640	9570	9570	9570	9570	0
99	20240731	192800	1030584640	9570	9570	9570	9570	0
100	20240731	192700	1030584640	9570	9570	9570	9570	0
101	20240731	192600	1030584640	9570	9570	9570	9570	0
102	20240731	192500	1030584640	9570	9570	9570	9570	0
103	20240731	192400	1030584640	9570	9570	9570	9570	0
104	20240731	192300	1030584640	9570	9570	9570	9570	0
105	20240731	192200	1030584640	9570	9570	9570	9570	0
106	20240731	192100	1030584640	9570	9570	9570	9570	0
107	20240731	192000	1030584640	9570	9570	9570	9570	0
108	20240731	191900	1030584640	9570	9570	9570	9570	0
109	20240731	191800	1030584640	9570	9570	9570	9570	0
110	20240731	191700	1030584640	9570	9570	9570	9570	0
111	20240731	191600	1030584640	9570	9570	9570	9570	0
112	20240731	191500	1030584640	9570	9570	9570	9570	0
113	20240731	191400	1030584640	9570	9570	9570	9570	0
114	20240731	191300	1030584640	9570	9570	9570	9570	0
115	20240731	191200	1030584640	9570	9570	9570	9570	0
116	20240731	191100	1030584640	9570	9570	9570	9570	0
117	20240731	191000	1030584640	9570	9570	9570	9570	0
118	20240731	190900	1030584640	9570	9570	9570	9570	0
119	20240731	190800	1030584640	9570	9570	9570	9570	0
120	20240731	190700	1030584640	9570	9570	9570	9570	0
121	20240731	190600	1030584640	9570	9570	9570	9570	0
122	20240731	190500	1030584640	9570	9570	9570	9570	3409
123	20240731	190400	1030584640	9570	9570	9570	9570	0
124	20240731	190300	1030584640	9570	9570	9570	9570	0
125	20240731	190200	1030584640	9570	9570	9570	9570	0
126	20240731	190100	1030584640	9570	9570	9570	9570	0
127	20240731	190000	1030584640	9570	9570	9570	9570	0
128	20240731	185900	1030584640	9570	9570	9570	9570	0
129	20240731	185800	1030584640	9570	9570	9570	9570	0
130	20240731	185700	1030584640	9570	9570	9570	9570	0
131	20240731	185600	1030584640	9570	9570	9570	9570	0
132	20240731	185500	1030584640	9570	9570	9570	9570	0
133	20240731	185400	1030584640	9570	9570	9570	9570	0
134	20240731	185300	1030584640	9570	9570	9570	9570	0
135	20240731	185200	1030584640	9570	9570	9570	9570	0
136	20240731	185100	1030584640	9570	9570	9570	9570	0
137	20240731	185000	1030584640	9570	9570	9570	9570	0
138	20240731	184900	1030584640	9570	9570	9570	9570	0
139	20240731	184800	1030584640	9570	9570	9570	9570	0
140	20240731	184700	1030584640	9570	9570	9570	9570	0
141	20240731	184600	1030584640	9570	9570	9570	9570	0
142	20240731	184500	1030584640	9570	9570	9570	9570	0
143	20240731	184400	1030584640	9570	9570	9570	9570	0
144	20240731	184300	1030584640	9570	9570	9570	9570	0
145	20240731	184200	1030584640	9570	9570	9570	9570	0
146	20240731	184100	1030584640	9570	9570	9570	9570	0
147	20240731	184000	1030584640	9570	9570	9570	9570	0
148	20240731	183900	1030584640	9570	9570	9570	9570	0
149	20240731	183800	1030584640	9570	9570	9570	9570	0
150	20240731	183700	1030584640	9570	9570	9570	9570	0
151	20240731	183600	1030584640	9570	9570	9570	9570	0
152	20240731	183500	1030584640	9570	9570	9570	9570	3409
153	20240731	183400	1030584640	9570	9570	9570	9570	0
154	20240731	183300	1030584640	9570	9570	9570	9570	0
155	20240731	183200	1030584640	9570	9570	9570	9570	0
156	20240731	183100	1030584640	9570	9570	9570	9570	0
157	20240731	183000	1030584640	9570	9570	9570	9570	0
158	20240731	182900	1030584640	9570	9570	9570	9570	0
159	20240731	182800	1030584640	9570	9570	9570	9570	0
160	20240731	182700	1030584640	9570	9570	9570	9570	0
161	20240731	182600	1030584640	9570	9570	9570	9570	0
162	20240731	182500	1030584640	9570	9570	9570	9570	0
163	20240731	182400	1030584640	9570	9570	9570	9570	0
164	20240731	182300	1030584640	9570	9570	9570	9570	0
165	20240731	182200	1030584640	9570	9570	9570	9570	0
166	20240731	182100	1030584640	9570	9570	9570	9570	0
167	20240731	182000	1030584640	9570	9570	9570	9570	0
168	20240731	181900	1030584640	9570	9570	9570	9570	0
169	20240731	181800	1030584640	9570	9570	9570	9570	0
170	20240731	181700	1030584640	9570	9570	9570	9570	0
171	20240731	181600	1030584640	9570	9570	9570	9570	0
172	20240731	181500	1030584640	9570	9570	9570	9570	0
173	20240731	181400	1030584640	9570	9570	9570	9570	0
174	20240731	181300	1030584640	9570	9570	9570	9570	0
175	20240731	181200	1030584640	9570	9570	9570	9570	0
176	20240731	181100	1030584640	9570	9570	9570	9570	0
177	20240731	181000	1030584640	9570	9570	9570	9570	0
178	20240731	180900	1030584640	9570	9570	9570	9570	0
179	20240731	180800	1030584640	9570	9570	9570	9570	0
180	20240731	180700	1030584640	9570	9570	9570	9570	0
181	20240731	180600	1030584640	9570	9570	9570	9570	0
182	20240731	180500	1030584640	9570	9570	9570	9570	3409
183	20240731	180400	1030584640	9570	9570	9570	9570	0
184	20240731	180300	1030584640	9570	9570	9570	9570	0
185	20240731	180200	1030584640	9570	9570	9570	9570	0
186	20240731	180100	1030584640	9570	9570	9570	9570	0
187	20240731	180000	1030584640	9570	9570	9570	9570	0
188	20240731	175900	1030584640	9570	9570	9570	9570	0
189	20240731	175800	1030584640	9570	9570	9570	9570	0
190	20240731	175700	1030584640	9570	9570	9570	9570	0
191	20240731	175600	1030584640	9570	9570	9570	9570	0
192	20240731	175500	1030584640	9570	9570	9570	9570	0
193	20240731	175400	1030584640	9570	9570	9570	9570	0
194	20240731	175300	1030584640	9570	9570	9570	9570	0
195	20240731	175200	1030584640	9570	9570	9570	9570	0
196	20240731	175100	1030584640	9570	9570	9570	9570	0
197	20240731	175000	1030584640	9570	9570	9570	9570	0
198	20240731	174900	1030584640	9570	9570	9570	9570	0
199	20240731	174800	1030584640	9570	9570	9570	9570	0
200	20240731	174700	1030584640	9570	9570	9570	9570	0
201	20240731	174600	1030584640	9570	9570	9570	9570	0
202	20240731	174500	1030584640	9570	9570	9570	9570	0
203	20240731	174400	1030584640	9570	9570	9570	9570	0
204	20240731	174300	1030584640	9570	9570	9570	9570	0
205	20240731	174200	1030584640	9570	9570	9570	9570	0
206	20240731	174100	1030584640	9570	9570	9570	9570	0
207	20240731	174000	1030584640	9570	9570	9570	9570	0
208	20240731	173900	1030584640	9570	9570	9570	9570	0
209	20240731	173800	1030584640	9570	9570	9570	9570	0
210	20240731	173700	1030584640	9570	9570	9570	9570	0
211	20240731	173600	1030584640	9570	9570	9570	9570	0
212	20240731	173500	1030584640	9570	9570	9570	9570	3409
213	20240731	173400	1030584640	9570	9570	9570	9570	0
214	20240731	173300	1030584640	9570	9570	9570	9570	0
215	20240731	173200	1030584640	9570	9570	9570	9570	0
216	20240731	173100	1030584640	9570	9570	9570	9570	0
217	20240731	173000	1030584640	9570	9570	9570	9570	0
218	20240731	172900	1030584640	9570	9570	9570	9570	0
219	20240731	172800	1030584640	9570	9570	9570	9570	0
220	20240731	172700	1030584640	9570	9570	9570	9570	0
221	20240731	172600	1030584640	9570	9570	9570	9570	0
222	20240731	172500	1030584640	9570	9570	9570	9570	0
223	20240731	172400	1030584640	9570	9570	9570	9570	0
224	20240731	172300	1030584640	9570	9570	9570	9570	0
225	20240731	172200	1030584640	9570	9570	9570	9570	0
226	20240731	172100	1030584640	9570	9570	9570	9570	0
227	20240731	172000	1030584640	9570	9570	9570	9570	0
228	20240731	171900	1030584640	9570	9570	9570	9570	0
229	20240731	171800	1030584640	9570	9570	9570	9570	0
230	20240731	171700	1030584640	9570	9570	9570	9570	0
231	20240731	171600	1030584640	9570	9570	9570	9570	0
232	20240731	171500	1030584640	9570	9570	9570	9570	0
233	20240731	171400	1030584640	9570	9570	9570	9570	0
234	20240731	171300	1030584640	9570	9570	9570	9570	0
235	20240731	171200	1030584640	9570	9570	9570	9570	0
236	20240731	171100	1030584640	9570	9570	9570	9570	0
237	20240731	171000	1030584640	9570	9570	9570	9570	0
238	20240731	170900	1030584640	9570	9570	9570	9570	0
239	20240731	170800	1030584640	9570	9570	9570	9570	0
240	20240731	170700	1030584640	9570	9570	9570	9570	0
241	20240731	170600	1030584640	9570	9570	9570	9570	0
242	20240731	170500	1030584640	9570	9570	9570	9570	3409
243	20240731	170400	1030584640	9570	9570	9570	9570	0
244	20240731	170300	1030584640	9570	9570	9570	9570	0
245	20240731	170200	1030584640	9570	9570	9570	9570	0
246	20240731	170100	1030584640	9570	9570	9570	9570	0
247	20240731	170000	1030584640	9570	9570	9570	9570	0
248	20240731	165900	1030584640	9570	9570	9570	9570	0
249	20240731	165800	1030584640	9570	9570	9570	9570	0
250	20240731	165700	1030584640	9570	9570	9570	9570	0
251	20240731	165600	1030584640	9570	9570	9570	9570	0
252	20240731	165500	1030584640	9570	9570	9570	9570	0
253	20240731	165400	1030584640	9570	9570	9570	9570	0
254	20240731	165300	1030584640	9570	9570	9570	9570	0
255	20240731	165200	1030584640	9570	9570	9570	9570	0
256	20240731	165100	1030584640	9570	9570	9570	9570	0
257	20240731	165000	1030584640	9570	9570	9570	9570	0
258	20240731	164900	1030584640	9570	9570	9570	9570	0
259	20240731	164800	1030584640	9570	9570	9570	9570	0
260	20240731	164700	1030584640	9570	9570	9570	9570	0
261	20240731	164600	1030584640	9570	9570	9570	9570	0
262	20240731	164500	1030584640	9570	9570	9570	9570	0
263	20240731	164400	1030584640	9570	9570	9570	9570	0
264	20240731	164300	1030584640	9570	9570	9570	9570	0
265	20240731	164200	1030584640	9570	9570	9570	9570	0
266	20240731	164100	1030584640	9570	9570	9570	9570	0
267	20240731	164000	1030584640	9570	9570	9570	9570	0
268	20240731	163900	1030584640	9570	9570	9570	9570	0
269	20240731	163800	1030584640	9570	9570	9570	9570	0
270	20240731	163700	1030584640	9570	9570	9570	9570	0
271	20240731	163600	1030584640	9570	9570	9570	9570	0
272	20240731	163500	1030584640	9570	9570	9570	9570	3409
273	20240731	163400	1030584640	9570	9570	9570	9570	0
274	20240731	163300	1030584640	9570	9570	9570	9570	0
275	20240731	163200	1030584640	9570	9570	9570	9570	0
276	20240731	163100	1030584640	9570	9570	9570	9570	0
277	20240731	163000	1030584640	9570	9570	9570	9570	0
278	20240731	162900	1030584640	9570	9570	9570	9570	0
279	20240731	162800	1030584640	9570	9570	9570	9570	0
280	20240731	162700	1030584640	9570	9570	9570	9570	0
281	20240731	162600	1030584640	9570	9570	9570	9570	0
282	20240731	162500	1030584640	9570	9570	9570	9570	0
283	20240731	162400	1030584640	9570	9570	9570	9570	0
284	20240731	162300	1030584640	9570	9570	9570	9570	0
285	20240731	162200	1030584640	9570	9570	9570	9570	0
286	20240731	162100	1030584640	9570	9570	9570	9570	0
287	20240731	162000	1030584640	9570	9570	9570	9570	0
288	20240731	161900	1030584640	9570	9570	9570	9570	0
289	20240731	161800	1030584640	9570	9570	9570	9570	0
290	20240731	161700	1030584640	9570	9570	9570	9570	0
291	20240731	161600	1030584640	9570	9570	9570	9570	0
292	20240731	161500	1030584640	9570	9570	9570	9570	0
293	20240731	161400	1030584640	9570	9570	9570	9570	0
294	20240731	161300	1030584640	9570	9570	9570	9570	0
295	20240731	161200	1030584640	9570	9570	9570	9570	0
296	20240731	161100	1030584640	9570	9570	9570	9570	0
297	20240731	161000	1030584640	9570	9570	9570	9570	0
298	20240731	160900	1030584640	9570	9570	9570	9570	0
299	20240731	160800	1030584640	9570	9570	9570	9570	0
300	20240731	160700	1030584640	9570	9570	9570	9570	0
301	20240731	160600	1030584640	9570	9570	9570	9570	0
302	20240731	160500	1030584640	9570	9570	9570	9570	3409
303	20240731	160400	1030584640	9570	9570	9570	9570	0
304	20240731	160300	1030584640	9570	9570	9570	9570	0
305	20240731	160200	1030584640	9570	9570	9570	9570	0
306	20240731	160100	1030584640	9570	9570	9570	9570	0
307	20240731	160000	1030584640	9570	9570	9570	9570	0
308	20240731	155900	1030584640	9570	9570	9570	9570	0
309	20240731	155800	1030584640	9570	9570	9570	9570	0
310	20240731	155700	1030584640	9570	9570	9570	9570	0
311	20240731	155600	1030584640	9570	9570	9570	9570	0
312	20240731	155500	1030584640	9570	9570	9570	9570	0
313	20240731	155400	1030584640	9570	9570	9570	9570	0
314	20240731	155300	1030584640	9570	9570	9570	9570	0
315	20240731	155200	1030584640	9570	9570	9570	9570	0
316	20240731	155100	1030584640	9570	9570	9570	9570	0
317	20240731	155000	1030584640	9570	9570	9570	9570	0
318	20240731	154900	1030584640	9570	9570	9570	9570	0
319	20240731	154800	1030584640	9570	9570	9570	9570	0
320	20240731	154700	1030584640	9570	9570	9570	9570	0
321	20240731	154600	1030584640	9570	9570	9570	9570	0
322	20240731	154500	1030584640	9570	9570	9570	9570	0
323	20240731	154400	1030584640	9570	9570	9570	9570	0
324	20240731	154300	1030584640	9570	9570	9570	9570	0
325	20240731	154200	1030584640	9570	9570	9570	9570	0
326	20240731	154100	1030584640	9570	9570	9570	9570	0
327	20240731	154000	1030584640	9570	9570	9570	9570	0
328	20240731	153900	1030584640	9570	9570	9570	9570	0
329	20240731	153800	1030584640	9570	9570	9570	9570	0
330	20240731	153700	1030584640	9570	9570	9570	9570	0
331	20240731	153600	1030584640	9570	9570	9570	9570	0
332	20240731	153500	1030584640	9570	9570	9570	9570	3409
333	20240731	153400	1030584640	9570	9570	9570	9570	0
334	20240731	153300	1030584640	9570	9570	9570	9570	0
335	20240731	153200	1030584640	9570	9570	9570	9570	0
336	20240731	153100	1030584640	9570	9570	9570	9570	0
337	20240731	153000	1030584640	9570	9570	9570	9570	3409
338	20240731	152900	997960510	9610	9610	9610	9610	0
339	20240731	152800	997960510	9610	9610	9610	9610	0
340	20240731	152700	997960510	9610	9610	9610	9610	0
341	20240731	152600	997960510	9610	9610	9610	9610	0
342	20240731	152500	997960510	9610	9610	9610	9610	0
343	20240731	152400	997960510	9610	9610	9610	9610	0
344	20240731	152300	997960510	9610	9610	9610	9610	0
345	20240731	152200	997960510	9610	9610	9610	9610	0
346	20240731	152100	997960510	9610	9610	9610	9610	0
347	20240731	152000	997960510	9610	9610	9610	9610	0
348	20240731	151900	997960510	9610	9610	9610	9610	12
349	20240731	151800	997845190	9600	9620	9620	9600	153
350	20240731	151700	996375850	9620	9630	9630	9620	484
351	20240731	151600	991715850	9620	9620	9620	9620	151
352	20240731	151500	990263230	9600	9590	9610	9590	359
353	20240731	151400	986817360	9590	9590	9590	9590	35
354	20240731	151300	986481710	9590	9580	9590	9580	27
355	20240731	151200	986222790	9580	9590	9590	9580	3
356	20240731	151100	986194040	9590	9590	9590	9590	28
357	20240731	151000	985925520	9600	9600	9600	9600	0
358	20240731	150900	985925520	9600	9550	9600	9550	947
359	20240731	150800	976848370	9550	9560	9560	9550	55
360	20240731	150700	976322730	9560	9570	9570	9560	270
361	20240731	150600	973740080	9570	9580	9580	9570	100
362	20240731	150500	972782570	9590	9600	9600	9590	71
363	20240731	150400	972101670	9590	9590	9590	9590	86
364	20240731	150300	971276930	9590	9590	9590	9590	4
365	20240731	150200	971238570	9600	9600	9600	9600	390
366	20240731	150100	967494570	9600	9610	9610	9600	309
367	20240731	150000	964527080	9610	9610	9610	9610	0
368	20240731	145900	964527080	9610	9620	9620	9610	4
369	20240731	145800	964488630	9610	9610	9610	9610	11
370	20240731	145700	964382920	9620	9610	9620	9610	242
371	20240731	145600	962056080	9600	9600	9600	9600	5
372	20240731	145500	962008080	9610	9610	9610	9610	26
373	20240731	145400	961758220	9610	9610	9610	9610	55
374	20240731	145300	961229670	9600	9600	9600	9600	23
375	20240731	145200	961008870	9600	9600	9600	9600	7
376	20240731	145100	960941670	9580	9580	9580	9580	466
377	20240731	145000	956477390	9580	9580	9580	9580	1
378	20240731	144900	956467810	9580	9590	9590	9580	477
379	20240731	144800	951895970	9580	9600	9600	9580	106
380	20240731	144700	950879520	9600	9600	9600	9590	228
381	20240731	144600	948691480	9600	9590	9600	9590	669
382	20240731	144500	942269570	9590	9590	9590	9590	0
383	20240731	144400	942269570	9590	9580	9590	9580	244
384	20240731	144300	939929640	9590	9580	9590	9580	32
385	20240731	144200	939622780	9580	9580	9580	9580	0
386	20240731	144100	939622780	9580	9580	9580	9580	0
387	20240731	144000	939622780	9580	9570	9580	9570	179
388	20240731	143900	937908660	9560	9550	9560	9550	2
389	20240731	143800	937889550	9580	9570	9580	9570	50
390	20240731	143700	937410740	9570	9570	9570	9570	0
391	20240731	143600	937410740	9570	9570	9570	9570	0
392	20240731	143500	937410740	9570	9550	9570	9550	55
393	20240731	143400	936884660	9540	9530	9540	9530	560
394	20240731	143300	931547800	9520	9520	9520	9520	0
395	20240731	143200	931547800	9520	9560	9560	9520	79
396	20240731	143100	930795250	9550	9550	9550	9550	8
397	20240731	143000	930718850	9540	9540	9540	9540	51
398	20240731	142900	930232310	9540	9540	9540	9540	5
399	20240731	142800	930184610	9520	9520	9520	9520	6
400	20240731	142700	930127490	9510	9530	9530	9510	53
401	20240731	142600	929623360	9530	9520	9530	9520	16
402	20240731	142500	929471030	9510	9510	9510	9510	200
403	20240731	142400	927569030	9510	9510	9510	9510	100
404	20240731	142300	926618030	9510	9510	9510	9510	0
405	20240731	142200	926618030	9510	9510	9510	9510	0
406	20240731	142100	926618030	9510	9510	9510	9510	20
407	20240731	142000	926427830	9510	9590	9590	9510	20
408	20240731	141900	926236830	9620	9620	9620	9620	1
409	20240731	141800	926227210	9610	9600	9610	9600	82
410	20240731	141700	925439200	9510	9500	9510	9490	124
411	20240731	141600	924260180	9490	9480	9490	9460	507
412	20240731	141500	919454680	9490	9490	9490	9480	133
413	20240731	141400	918193510	9490	9490	9490	9490	97
414	20240731	141300	917272980	9480	9460	9500	9460	405
415	20240731	141200	913430540	9480	9470	9480	9460	190
416	20240731	141100	911632600	9500	9470	9500	9470	879
417	20240731	141000	903292060	9490	9480	9490	9450	108
418	20240731	140900	902269670	9490	9490	9490	9480	98
419	20240731	140800	901340350	9480	9450	9500	9450	27
420	20240731	140700	901084520	9450	9470	9470	9430	753
421	20240731	140600	893971240	9460	9500	9500	9460	1327
422	20240731	140500	881398230	9500	9500	9500	9500	1203
423	20240731	140400	869969730	9510	9510	9510	9510	534
424	20240731	140300	864891390	9500	9520	9520	9500	356
425	20240731	140200	861506440	9520	9520	9520	9500	1032
426	20240731	140100	851689930	9520	9530	9530	9520	560
427	20240731	140000	846354070	9530	9530	9530	9530	370
428	20240731	135900	842827970	9520	9530	9530	9520	523
429	20240731	135800	837843800	9530	9530	9540	9530	336
430	20240731	135700	834641650	9530	9530	9530	9530	70
431	20240731	135600	833974550	9530	9530	9530	9530	50
432	20240731	135500	833498050	9520	9550	9550	9520	913
433	20240731	135400	824793340	9540	9530	9540	9530	1027
434	20240731	135300	815004240	9540	9560	9560	9540	407
435	20240731	135200	811118520	9550	9550	9560	9550	304
436	20240731	135100	808215310	9550	9540	9550	9540	413
437	20240731	135000	804271700	9520	9570	9580	9520	2820
438	20240731	134900	777337030	9580	9580	9580	9570	123
439	20240731	134800	776159820	9590	9590	9590	9590	0
440	20240731	134700	776159820	9590	9590	9590	9560	1179
441	20240731	134600	764875120	9590	9600	9600	9590	731
442	20240731	134500	757864740	9600	9630	9630	9600	8
443	20240731	134400	757787860	9640	9640	9640	9640	0
444	20240731	134300	757787860	9640	9640	9640	9640	418
445	20240731	134200	753758340	9590	9630	9640	9590	5
446	20240731	134100	753710300	9600	9600	9620	9600	809
447	20240731	134000	745938690	9590	9590	9590	9590	371
448	20240731	133900	742380800	9590	9620	9620	9590	3119
449	20240731	133800	712455030	9600	9600	9600	9600	0
450	20240731	133700	712455030	9600	9610	9610	9600	500
451	20240731	133600	707654940	9610	9620	9620	9610	134
452	20240731	133500	706367150	9640	9610	9640	9610	611
453	20240731	133400	700490940	9620	9620	9630	9620	645
454	20240731	133300	694285040	9630	9630	9630	9630	300
455	20240731	133200	691396040	9630	9660	9660	9630	831
456	20240731	133100	683392310	9660	9660	9660	9660	0
457	20240731	133000	683392310	9660	9660	9660	9660	1
458	20240731	132900	683382650	9660	9660	9660	9660	501
459	20240731	132800	678542990	9650	9650	9650	9650	306
460	20240731	132700	675590090	9650	9610	9660	9610	509
461	20240731	132600	670674420	9610	9600	9660	9600	106
462	20240731	132500	669655760	9590	9600	9600	9590	174
463	20240731	132400	667986260	9590	9610	9680	9590	2187
464	20240731	132300	646947790	9620	9650	9660	9610	1937
465	20240731	132200	628306400	9650	9650	9650	9650	131
466	20240731	132100	627042250	9640	9640	9640	9640	0
467	20240731	132000	627042250	9640	9660	9660	9640	271
468	20240731	131900	624426450	9660	9680	9680	9660	128
469	20240731	131800	623189870	9660	9660	9660	9660	0
470	20240731	131700	623189870	9660	9660	9660	9660	58
471	20240731	131600	622629590	9670	9670	9670	9670	20
472	20240731	131500	622436190	9670	9660	9670	9660	3
473	20240731	131400	622407190	9660	9670	9670	9660	43
474	20240731	131300	621991430	9670	9670	9680	9670	80
475	20240731	131200	621217820	9670	9670	9670	9670	2
476	20240731	131100	621198480	9640	9640	9640	9640	0
477	20240731	131000	621198480	9640	9670	9670	9640	647
478	20240731	130900	614953800	9680	9680	9680	9680	0
479	20240731	130800	614953800	9680	9670	9680	9670	21
480	20240731	130700	614750530	9660	9660	9660	9660	50
481	20240731	130600	614267530	9660	9670	9670	9660	24
482	20240731	130500	614035650	9680	9690	9690	9680	11
483	20240731	130400	613929160	9690	9690	9690	9690	0
484	20240731	130300	613929160	9690	9690	9690	9690	0
485	20240731	130200	613929160	9690	9690	9690	9690	1
486	20240731	130100	613919470	9690	9690	9690	9690	2
487	20240731	130000	613900090	9690	9700	9700	9690	11
488	20240731	125900	613793400	9690	9690	9690	9690	1
489	20240731	125800	613783710	9680	9680	9680	9680	0
490	20240731	125700	613783710	9680	9680	9680	9680	1
491	20240731	125600	613774030	9650	9650	9650	9650	0
492	20240731	125500	613774030	9650	9650	9650	9650	1
493	20240731	125400	613764380	9710	9710	9710	9710	10
494	20240731	125300	613667280	9710	9650	9710	9650	64
495	20240731	125200	613049530	9650	9650	9650	9650	0
496	20240731	125100	613049530	9650	9650	9650	9650	243
497	20240731	125000	610704580	9650	9660	9660	9650	200
498	20240731	124900	608774480	9660	9690	9700	9660	459
499	20240731	124800	604332730	9650	9650	9650	9650	0
500	20240731	124700	604332730	9650	9690	9690	9650	534
501	20240731	124600	599173660	9700	9700	9700	9700	7
502	20240731	124500	599105760	9700	9700	9700	9700	0
503	20240731	124400	599105760	9700	9700	9700	9700	465
504	20240731	124300	594595260	9690	9670	9690	9670	1976
505	20240731	124200	575467520	9670	9670	9670	9670	101
506	20240731	124100	574490850	9670	9680	9680	9670	70
507	20240731	124000	573813400	9680	9680	9680	9680	410
508	20240731	123900	569844600	9680	9680	9680	9680	0
509	20240731	123800	569844600	9680	9680	9680	9680	2
510	20240731	123700	569825240	9680	9680	9680	9680	92
511	20240731	123600	568934680	9680	9690	9690	9680	121
512	20240731	123500	567763340	9700	9700	9700	9700	1
513	20240731	123400	567753640	9700	9700	9700	9700	0
514	20240731	123300	567753640	9700	9700	9700	9700	0
515	20240731	123200	567753640	9700	9700	9700	9700	1
516	20240731	123100	567743940	9700	9700	9700	9700	13
517	20240731	123000	567617840	9690	9690	9690	9690	1
518	20240731	122900	567608150	9700	9700	9700	9700	27
519	20240731	122800	567346250	9690	9690	9690	9690	7
520	20240731	122700	567278420	9690	9680	9690	9680	125
521	20240731	122600	566067180	9690	9690	9690	9690	79
522	20240731	122500	565301670	9690	9670	9690	9670	61
523	20240731	122400	564711580	9690	9690	9690	9690	100
524	20240731	122300	563742580	9690	9690	9690	9690	96
525	20240731	122200	562812340	9690	9690	9690	9690	0
526	20240731	122100	562812340	9690	9690	9690	9690	65
527	20240731	122000	562182490	9690	9680	9690	9680	20
528	20240731	121900	561988700	9690	9690	9690	9690	21
529	20240731	121800	561785210	9690	9690	9690	9660	67
530	20240731	121700	561136490	9680	9680	9680	9680	15
531	20240731	121600	560991290	9660	9680	9680	9660	65
532	20240731	121500	560363370	9660	9660	9660	9660	17
533	20240731	121400	560199150	9660	9640	9660	9640	50
534	20240731	121300	559716680	9650	9650	9650	9650	38
535	20240731	121200	559349980	9650	9650	9650	9650	0
536	20240731	121100	559349980	9650	9650	9650	9650	0
537	20240731	121000	559349980	9650	9650	9650	9650	0
538	20240731	120900	559349980	9650	9650	9650	9650	101
539	20240731	120800	558375330	9650	9650	9650	9650	0
540	20240731	120700	558375330	9650	9650	9650	9650	0
541	20240731	120600	558375330	9650	9630	9660	9630	8
542	20240731	120500	558298230	9630	9630	9630	9630	5
543	20240731	120400	558250080	9630	9630	9630	9630	0
544	20240731	120300	558250080	9630	9630	9630	9630	396
545	20240731	120200	554436600	9640	9630	9640	9630	173
546	20240731	120100	552769890	9610	9640	9640	9610	863
547	20240731	120000	544474570	9640	9650	9650	9640	696
548	20240731	115900	537761510	9650	9650	9650	9650	1
549	20240731	115800	537751860	9640	9620	9640	9620	40
550	20240731	115700	537366860	9620	9620	9620	9620	390
551	20240731	115600	533615060	9610	9620	9620	9610	190
552	20240731	115500	531787370	9620	9650	9660	9620	2243
553	20240731	115400	510184460	9650	9650	9650	9650	360
554	20240731	115300	506710460	9650	9650	9650	9650	0
555	20240731	115200	506710460	9650	9650	9660	9650	775
556	20240731	115100	499226960	9640	9670	9670	9640	2605
557	20240731	115000	474075490	9670	9690	9690	9670	1791
558	20240731	114900	456747810	9700	9700	9700	9700	32
559	20240731	114800	456437410	9700	9700	9700	9700	8
560	20240731	114700	456359810	9690	9690	9690	9690	0
561	20240731	114600	456359810	9690	9690	9690	9690	0
562	20240731	114500	456359810	9690	9680	9700	9680	690
563	20240731	114400	449670310	9690	9690	9690	9690	0
564	20240731	114300	449670310	9690	9690	9690	9690	12
565	20240731	114200	449554030	9730	9700	9730	9700	12
566	20240731	114100	449437310	9690	9690	9690	9690	4
567	20240731	114000	449398550	9680	9690	9690	9680	504
568	20240731	113900	444515180	9690	9710	9710	9690	165
569	20240731	113800	442915560	9730	9730	9730	9730	0
570	20240731	113700	442915560	9730	9730	9730	9730	0
571	20240731	113600	442915560	9730	9700	9730	9700	115
572	20240731	113500	441800010	9730	9720	9730	9720	4
573	20240731	113400	441761110	9700	9700	9700	9700	20
574	20240731	113300	441567110	9690	9690	9690	9690	3
575	20240731	113200	441538040	9680	9680	9680	9680	0
576	20240731	113100	441538040	9680	9690	9690	9680	700
577	20240731	113000	434758650	9690	9700	9700	9690	200
578	20240731	112900	432819340	9720	9720	9720	9720	1
579	20240731	112800	432809620	9700	9700	9700	9700	0
580	20240731	112700	432809620	9700	9700	9700	9700	0
581	20240731	112600	432809620	9700	9700	9700	9700	0
582	20240731	112500	432809620	9700	9700	9700	9700	0
583	20240731	112400	432809620	9700	9700	9700	9700	220
584	20240731	112300	430675620	9730	9730	9730	9730	0
585	20240731	112200	430675620	9730	9700	9730	9700	102
586	20240731	112100	429685950	9700	9700	9700	9700	1
587	20240731	112000	429676250	9730	9730	9730	9730	1
588	20240731	111900	429666520	9740	9730	9740	9730	2
589	20240731	111800	429647050	9760	9760	9760	9760	0
590	20240731	111700	429647050	9760	9760	9760	9760	0
591	20240731	111600	429647050	9760	9760	9760	9760	0
592	20240731	111500	429647050	9760	9760	9760	9760	0
593	20240731	111400	429647050	9760	9760	9760	9760	0
594	20240731	111300	429647050	9760	9760	9760	9760	0
595	20240731	111200	429647050	9760	9750	9760	9750	2
596	20240731	111100	429627540	9680	9720	9760	9680	264
597	20240731	111000	427071260	9680	9690	9690	9680	365
598	20240731	110900	423535660	9690	9700	9700	9690	500
599	20240731	110800	418689860	9700	9700	9700	9700	51
600	20240731	110700	418195160	9700	9700	9700	9700	32
601	20240731	110600	417884760	9700	9720	9720	9700	59
602	20240731	110500	417312290	9710	9710	9710	9710	100
603	20240731	110400	416341290	9710	9710	9710	9710	0
604	20240731	110300	416341290	9710	9700	9710	9700	660
605	20240731	110200	409934690	9700	9770	9770	9700	4
606	20240731	110100	409895680	9770	9710	9770	9690	71
607	20240731	110000	409206120	9790	9790	9790	9790	0
608	20240731	105900	409206120	9790	9780	9790	9780	265
609	20240731	105800	406614220	9720	9720	9720	9720	50
610	20240731	105700	406128220	9720	9720	9720	9720	3
611	20240731	105600	406099060	9710	9730	9760	9710	788
612	20240731	105500	398413190	9730	9700	9730	9700	310
613	20240731	105400	395397280	9700	9680	9700	9680	127
614	20240731	105300	394167500	9680	9670	9680	9670	394
615	20240731	105200	390355510	9670	9700	9700	9670	3339
616	20240731	105100	358027530	9700	9700	9710	9700	343
617	20240731	105000	354698040	9710	9730	9730	9710	90
618	20240731	104900	353823540	9720	9720	9720	9720	1
619	20240731	104800	353813820	9710	9710	9710	9710	4
620	20240731	104700	353774980	9720	9710	9730	9690	110
621	20240731	104600	352708470	9700	9710	9710	9700	2
622	20240731	104500	352689060	9690	9700	9700	9690	37
623	20240731	104400	352330480	9690	9690	9690	9690	11
624	20240731	104300	352223890	9680	9730	9730	9680	1099
625	20240731	104200	341565080	9730	9740	9740	9730	8
626	20240731	104100	341487220	9750	9750	9750	9750	0
627	20240731	104000	341487220	9750	9750	9750	9750	33
628	20240731	103900	341165470	9740	9720	9740	9720	233
629	20240731	103800	338900050	9720	9730	9730	9720	47
630	20240731	103700	338442860	9720	9720	9720	9720	37
631	20240731	103600	338083220	9720	9730	9730	9720	72
632	20240731	103500	337382880	9720	9740	9740	9720	228
633	20240731	103400	335163990	9740	9760	9760	9740	110
634	20240731	103300	334091420	9800	9780	9800	9770	88
635	20240731	103200	333230020	9800	9820	9820	9800	22
636	20240731	103100	333014200	9810	9800	9810	9800	15
637	20240731	103000	332867190	9790	9800	9800	9790	137
638	20240731	102900	331525120	9800	9800	9800	9800	27
639	20240731	102800	331260520	9800	9800	9800	9800	6
640	20240731	102700	331201720	9800	9800	9800	9800	0
641	20240731	102600	331201720	9800	9790	9800	9790	8
642	20240731	102500	331123380	9800	9800	9800	9800	0
643	20240731	102400	331123380	9800	9800	9800	9800	0
644	20240731	102300	331123380	9800	9800	9800	9800	18
645	20240731	102200	330946980	9800	9790	9800	9790	115
646	20240731	102100	329820920	9790	9790	9790	9790	18
647	20240731	102000	329644700	9800	9800	9800	9800	0
648	20240731	101900	329644700	9800	9800	9800	9800	6
649	20240731	101800	329585900	9800	9820	9820	9800	427
650	20240731	101700	325395520	9830	9840	9840	9830	539
651	20240731	101600	320094740	9840	9840	9840	9840	51
652	20240731	101500	319592900	9860	9860	9860	9860	0
653	20240731	101400	319592900	9860	9860	9860	9860	0
654	20240731	101300	319592900	9860	9830	9860	9830	14
655	20240731	101200	319455250	9830	9860	9860	9830	649
656	20240731	101100	313065000	9840	9840	9840	9840	0
657	20240731	101000	313065000	9840	9840	9840	9840	9
658	20240731	100900	312976440	9840	9850	9850	9840	300
659	20240731	100800	310024430	9830	9830	9830	9830	1
660	20240731	100700	310014600	9830	9830	9830	9830	0
661	20240731	100600	310014600	9830	9830	9830	9830	5
662	20240731	100500	309965450	9830	9840	9840	9830	5
663	20240731	100400	309916270	9830	9800	9830	9800	11
664	20240731	100300	309808380	9830	9840	9840	9830	2
665	20240731	100200	309788710	9830	9830	9830	9830	0
666	20240731	100100	309788710	9830	9800	9830	9800	5
667	20240731	100000	309739680	9800	9870	9870	9800	18
668	20240731	095900	309563200	9800	9800	9800	9800	11
669	20240731	095800	309455400	9800	9810	9810	9800	597
670	20240731	095700	303603800	9810	9810	9810	9810	40
671	20240731	095600	303211400	9810	9820	9820	9810	273
672	20240731	095500	300531340	9890	9820	9890	9820	9
673	20240731	095400	300442820	9820	9900	9900	9820	10
674	20240731	095300	300344220	9900	9890	9900	9890	451
675	20240731	095200	295880600	9890	9800	9890	9790	1207
676	20240731	095100	283970690	9800	9650	9880	9650	4263
677	20240731	095000	242422210	9650	9630	9650	9630	231
678	20240731	094900	240195310	9630	9660	9660	9630	1587
679	20240731	094800	224890220	9670	9670	9670	9670	31
680	20240731	094700	224590450	9650	9680	9680	9650	1037
681	20240731	094600	214578110	9670	9700	9700	9670	216
682	20240731	094500	212489180	9720	9720	9720	9720	58
683	20240731	094400	211925420	9720	9710	9720	9710	109
684	20240731	094300	210866120	9700	9700	9700	9700	235
685	20240731	094200	208586620	9660	9660	9660	9660	0
686	20240731	094100	208586620	9660	9710	9710	9660	56
687	20240731	094000	208045610	9660	9690	9690	9660	1462
688	20240731	093900	193906350	9690	9700	9700	9690	105
689	20240731	093800	192888890	9690	9690	9690	9690	252
690	20240731	093700	190447010	9700	9710	9710	9700	88
691	20240731	093600	189593330	9710	9710	9710	9710	1
692	20240731	093500	189583620	9750	9750	9750	9750	347
693	20240731	093400	186200370	9750	9740	9750	9740	226
694	20240731	093300	183997690	9740	9690	9740	9690	700
695	20240731	093200	177203160	9690	9670	9690	9670	54
696	20240731	093100	176679920	9680	9660	9680	9660	125
697	20240731	093000	175472380	9660	9650	9660	9650	137
698	20240731	092900	174150080	9700	9650	9700	9640	1149
699	20240731	092800	163061660	9650	9670	9670	9650	1491
700	20240731	092700	148666380	9670	9700	9700	9670	1277
701	20240731	092600	136297780	9700	9740	9740	9690	35
702	20240731	092500	135958210	9700	9700	9700	9700	630
703	20240731	092400	129847210	9700	9700	9700	9700	0
704	20240731	092300	129847210	9700	9700	9700	9700	267
705	20240731	092200	127257310	9700	9700	9770	9700	529
706	20240731	092100	122114550	9710	9710	9710	9710	73
707	20240731	092000	121405720	9710	9710	9710	9700	647
708	20240731	091900	115124500	9710	9720	9720	9710	282
709	20240731	091800	112385720	9770	9720	9770	9720	57
710	20240731	091700	111830620	9720	9780	9780	9720	662
711	20240731	091600	105379260	9780	9800	9800	9780	44
712	20240731	091500	104948620	9800	9800	9800	9800	7
713	20240731	091400	104880020	9800	9800	9800	9800	0
714	20240731	091300	104880020	9800	9770	9800	9720	1152
715	20240731	091200	93604520	9720	9680	9720	9680	514
716	20240731	091100	88612280	9680	9650	9720	9650	487
717	20240731	091000	83899800	9650	9680	9680	9630	1898
718	20240731	090900	65583580	9680	9720	9720	9680	816
719	20240731	090800	57665570	9720	9740	9740	9710	1451
720	20240731	090700	43565020	9750	9820	9820	9750	1449
721	20240731	090600	29399560	9830	9840	9840	9830	109
722	20240731	090500	28328000	9890	9890	9890	9890	16
723	20240731	090400	28169760	9770	9820	9840	9770	609
724	20240731	090300	22199580	9820	9830	9840	9820	705
725	20240731	090200	15275750	9820	9840	9840	9810	134
726	20240731	090100	13959820	9810	9840	9840	9800	1109
727	20240731	090000	3075310	9850	9930	9930	9850	310