KissMeData/445180/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	213100	313709030	9660	9660	9660	9660	1512
3	20240731	213000	313709030	9660	9660	9660	9660	0
4	20240731	212900	313709030	9660	9660	9660	9660	0
5	20240731	212800	313709030	9660	9660	9660	9660	0
6	20240731	212700	313709030	9660	9660	9660	9660	0
7	20240731	212600	313709030	9660	9660	9660	9660	0
8	20240731	212500	313709030	9660	9660	9660	9660	0
9	20240731	212400	313709030	9660	9660	9660	9660	0
10	20240731	212300	313709030	9660	9660	9660	9660	0
11	20240731	212200	313709030	9660	9660	9660	9660	0
12	20240731	212100	313709030	9660	9660	9660	9660	0
13	20240731	212000	313709030	9660	9660	9660	9660	0
14	20240731	211900	313709030	9660	9660	9660	9660	0
15	20240731	211800	313709030	9660	9660	9660	9660	0
16	20240731	211700	313709030	9660	9660	9660	9660	0
17	20240731	211600	313709030	9660	9660	9660	9660	0
18	20240731	211500	313709030	9660	9660	9660	9660	0
19	20240731	211400	313709030	9660	9660	9660	9660	0
20	20240731	211300	313709030	9660	9660	9660	9660	0
21	20240731	211200	313709030	9660	9660	9660	9660	0
22	20240731	211100	313709030	9660	9660	9660	9660	0
23	20240731	211000	313709030	9660	9660	9660	9660	0
24	20240731	210900	313709030	9660	9660	9660	9660	0
25	20240731	210800	313709030	9660	9660	9660	9660	0
26	20240731	210700	313709030	9660	9660	9660	9660	0
27	20240731	210600	313709030	9660	9660	9660	9660	0
28	20240731	210500	313709030	9660	9660	9660	9660	0
29	20240731	210400	313709030	9660	9660	9660	9660	0
30	20240731	210300	313709030	9660	9660	9660	9660	0
31	20240731	210200	313709030	9660	9660	9660	9660	0
32	20240731	210100	313709030	9660	9660	9660	9660	1512
33	20240731	210000	313709030	9660	9660	9660	9660	0
34	20240731	205900	313709030	9660	9660	9660	9660	0
35	20240731	205800	313709030	9660	9660	9660	9660	0
36	20240731	205700	313709030	9660	9660	9660	9660	0
37	20240731	205600	313709030	9660	9660	9660	9660	0
38	20240731	205500	313709030	9660	9660	9660	9660	0
39	20240731	205400	313709030	9660	9660	9660	9660	0
40	20240731	205300	313709030	9660	9660	9660	9660	0
41	20240731	205200	313709030	9660	9660	9660	9660	0
42	20240731	205100	313709030	9660	9660	9660	9660	0
43	20240731	205000	313709030	9660	9660	9660	9660	0
44	20240731	204900	313709030	9660	9660	9660	9660	0
45	20240731	204800	313709030	9660	9660	9660	9660	0
46	20240731	204700	313709030	9660	9660	9660	9660	0
47	20240731	204600	313709030	9660	9660	9660	9660	0
48	20240731	204500	313709030	9660	9660	9660	9660	0
49	20240731	204400	313709030	9660	9660	9660	9660	0
50	20240731	204300	313709030	9660	9660	9660	9660	0
51	20240731	204200	313709030	9660	9660	9660	9660	0
52	20240731	204100	313709030	9660	9660	9660	9660	0
53	20240731	204000	313709030	9660	9660	9660	9660	0
54	20240731	203900	313709030	9660	9660	9660	9660	0
55	20240731	203800	313709030	9660	9660	9660	9660	0
56	20240731	203700	313709030	9660	9660	9660	9660	0
57	20240731	203600	313709030	9660	9660	9660	9660	0
58	20240731	203500	313709030	9660	9660	9660	9660	0
59	20240731	203400	313709030	9660	9660	9660	9660	0
60	20240731	203300	313709030	9660	9660	9660	9660	0
61	20240731	203200	313709030	9660	9660	9660	9660	0
62	20240731	203100	313709030	9660	9660	9660	9660	1512
63	20240731	203000	313709030	9660	9660	9660	9660	0
64	20240731	202900	313709030	9660	9660	9660	9660	0
65	20240731	202800	313709030	9660	9660	9660	9660	0
66	20240731	202700	313709030	9660	9660	9660	9660	0
67	20240731	202600	313709030	9660	9660	9660	9660	0
68	20240731	202500	313709030	9660	9660	9660	9660	0
69	20240731	202400	313709030	9660	9660	9660	9660	0
70	20240731	202300	313709030	9660	9660	9660	9660	0
71	20240731	202200	313709030	9660	9660	9660	9660	0
72	20240731	202100	313709030	9660	9660	9660	9660	0
73	20240731	202000	313709030	9660	9660	9660	9660	0
74	20240731	201900	313709030	9660	9660	9660	9660	0
75	20240731	201800	313709030	9660	9660	9660	9660	0
76	20240731	201700	313709030	9660	9660	9660	9660	0
77	20240731	201600	313709030	9660	9660	9660	9660	0
78	20240731	201500	313709030	9660	9660	9660	9660	0
79	20240731	201400	313709030	9660	9660	9660	9660	0
80	20240731	201300	313709030	9660	9660	9660	9660	0
81	20240731	201200	313709030	9660	9660	9660	9660	0
82	20240731	201100	313709030	9660	9660	9660	9660	0
83	20240731	201000	313709030	9660	9660	9660	9660	0
84	20240731	200900	313709030	9660	9660	9660	9660	0
85	20240731	200800	313709030	9660	9660	9660	9660	0
86	20240731	200700	313709030	9660	9660	9660	9660	0
87	20240731	200600	313709030	9660	9660	9660	9660	0
88	20240731	200500	313709030	9660	9660	9660	9660	0
89	20240731	200400	313709030	9660	9660	9660	9660	0
90	20240731	200300	313709030	9660	9660	9660	9660	0
91	20240731	200200	313709030	9660	9660	9660	9660	0
92	20240731	200100	313709030	9660	9660	9660	9660	1512
93	20240731	200000	313709030	9660	9660	9660	9660	0
94	20240731	195900	313709030	9660	9660	9660	9660	0
95	20240731	195800	313709030	9660	9660	9660	9660	0
96	20240731	195700	313709030	9660	9660	9660	9660	0
97	20240731	195600	313709030	9660	9660	9660	9660	0
98	20240731	195500	313709030	9660	9660	9660	9660	0
99	20240731	195400	313709030	9660	9660	9660	9660	0
100	20240731	195300	313709030	9660	9660	9660	9660	0
101	20240731	195200	313709030	9660	9660	9660	9660	0
102	20240731	195100	313709030	9660	9660	9660	9660	0
103	20240731	195000	313709030	9660	9660	9660	9660	0
104	20240731	194900	313709030	9660	9660	9660	9660	0
105	20240731	194800	313709030	9660	9660	9660	9660	0
106	20240731	194700	313709030	9660	9660	9660	9660	0
107	20240731	194600	313709030	9660	9660	9660	9660	0
108	20240731	194500	313709030	9660	9660	9660	9660	0
109	20240731	194400	313709030	9660	9660	9660	9660	0
110	20240731	194300	313709030	9660	9660	9660	9660	0
111	20240731	194200	313709030	9660	9660	9660	9660	0
112	20240731	194100	313709030	9660	9660	9660	9660	0
113	20240731	194000	313709030	9660	9660	9660	9660	0
114	20240731	193900	313709030	9660	9660	9660	9660	0
115	20240731	193800	313709030	9660	9660	9660	9660	0
116	20240731	193700	313709030	9660	9660	9660	9660	0
117	20240731	193600	313709030	9660	9660	9660	9660	0
118	20240731	193500	313709030	9660	9660	9660	9660	0
119	20240731	193400	313709030	9660	9660	9660	9660	0
120	20240731	193300	313709030	9660	9660	9660	9660	0
121	20240731	193200	313709030	9660	9660	9660	9660	0
122	20240731	193100	313709030	9660	9660	9660	9660	1512
123	20240731	193000	313709030	9660	9660	9660	9660	0
124	20240731	192900	313709030	9660	9660	9660	9660	0
125	20240731	192800	313709030	9660	9660	9660	9660	0
126	20240731	192700	313709030	9660	9660	9660	9660	0
127	20240731	192600	313709030	9660	9660	9660	9660	0
128	20240731	192500	313709030	9660	9660	9660	9660	0
129	20240731	192400	313709030	9660	9660	9660	9660	0
130	20240731	192300	313709030	9660	9660	9660	9660	0
131	20240731	192200	313709030	9660	9660	9660	9660	0
132	20240731	192100	313709030	9660	9660	9660	9660	0
133	20240731	192000	313709030	9660	9660	9660	9660	0
134	20240731	191900	313709030	9660	9660	9660	9660	0
135	20240731	191800	313709030	9660	9660	9660	9660	0
136	20240731	191700	313709030	9660	9660	9660	9660	0
137	20240731	191600	313709030	9660	9660	9660	9660	0
138	20240731	191500	313709030	9660	9660	9660	9660	0
139	20240731	191400	313709030	9660	9660	9660	9660	0
140	20240731	191300	313709030	9660	9660	9660	9660	0
141	20240731	191200	313709030	9660	9660	9660	9660	0
142	20240731	191100	313709030	9660	9660	9660	9660	0
143	20240731	191000	313709030	9660	9660	9660	9660	0
144	20240731	190900	313709030	9660	9660	9660	9660	0
145	20240731	190800	313709030	9660	9660	9660	9660	0
146	20240731	190700	313709030	9660	9660	9660	9660	0
147	20240731	190600	313709030	9660	9660	9660	9660	0
148	20240731	190500	313709030	9660	9660	9660	9660	0
149	20240731	190400	313709030	9660	9660	9660	9660	0
150	20240731	190300	313709030	9660	9660	9660	9660	0
151	20240731	190200	313709030	9660	9660	9660	9660	0
152	20240731	190100	313709030	9660	9660	9660	9660	1512
153	20240731	190000	313709030	9660	9660	9660	9660	0
154	20240731	185900	313709030	9660	9660	9660	9660	0
155	20240731	185800	313709030	9660	9660	9660	9660	0
156	20240731	185700	313709030	9660	9660	9660	9660	0
157	20240731	185600	313709030	9660	9660	9660	9660	0
158	20240731	185500	313709030	9660	9660	9660	9660	0
159	20240731	185400	313709030	9660	9660	9660	9660	0
160	20240731	185300	313709030	9660	9660	9660	9660	0
161	20240731	185200	313709030	9660	9660	9660	9660	0
162	20240731	185100	313709030	9660	9660	9660	9660	0
163	20240731	185000	313709030	9660	9660	9660	9660	0
164	20240731	184900	313709030	9660	9660	9660	9660	0
165	20240731	184800	313709030	9660	9660	9660	9660	0
166	20240731	184700	313709030	9660	9660	9660	9660	0
167	20240731	184600	313709030	9660	9660	9660	9660	0
168	20240731	184500	313709030	9660	9660	9660	9660	0
169	20240731	184400	313709030	9660	9660	9660	9660	0
170	20240731	184300	313709030	9660	9660	9660	9660	0
171	20240731	184200	313709030	9660	9660	9660	9660	0
172	20240731	184100	313709030	9660	9660	9660	9660	0
173	20240731	184000	313709030	9660	9660	9660	9660	0
174	20240731	183900	313709030	9660	9660	9660	9660	0
175	20240731	183800	313709030	9660	9660	9660	9660	0
176	20240731	183700	313709030	9660	9660	9660	9660	0
177	20240731	183600	313709030	9660	9660	9660	9660	0
178	20240731	183500	313709030	9660	9660	9660	9660	0
179	20240731	183400	313709030	9660	9660	9660	9660	0
180	20240731	183300	313709030	9660	9660	9660	9660	0
181	20240731	183200	313709030	9660	9660	9660	9660	0
182	20240731	183100	313709030	9660	9660	9660	9660	1512
183	20240731	183000	313709030	9660	9660	9660	9660	0
184	20240731	182900	313709030	9660	9660	9660	9660	0
185	20240731	182800	313709030	9660	9660	9660	9660	0
186	20240731	182700	313709030	9660	9660	9660	9660	0
187	20240731	182600	313709030	9660	9660	9660	9660	0
188	20240731	182500	313709030	9660	9660	9660	9660	0
189	20240731	182400	313709030	9660	9660	9660	9660	0
190	20240731	182300	313709030	9660	9660	9660	9660	0
191	20240731	182200	313709030	9660	9660	9660	9660	0
192	20240731	182100	313709030	9660	9660	9660	9660	0
193	20240731	182000	313709030	9660	9660	9660	9660	0
194	20240731	181900	313709030	9660	9660	9660	9660	0
195	20240731	181800	313709030	9660	9660	9660	9660	0
196	20240731	181700	313709030	9660	9660	9660	9660	0
197	20240731	181600	313709030	9660	9660	9660	9660	0
198	20240731	181500	313709030	9660	9660	9660	9660	0
199	20240731	181400	313709030	9660	9660	9660	9660	0
200	20240731	181300	313709030	9660	9660	9660	9660	0
201	20240731	181200	313709030	9660	9660	9660	9660	0
202	20240731	181100	313709030	9660	9660	9660	9660	0
203	20240731	181000	313709030	9660	9660	9660	9660	0
204	20240731	180900	313709030	9660	9660	9660	9660	0
205	20240731	180800	313709030	9660	9660	9660	9660	0
206	20240731	180700	313709030	9660	9660	9660	9660	0
207	20240731	180600	313709030	9660	9660	9660	9660	0
208	20240731	180500	313709030	9660	9660	9660	9660	0
209	20240731	180400	313709030	9660	9660	9660	9660	0
210	20240731	180300	313709030	9660	9660	9660	9660	0
211	20240731	180200	313709030	9660	9660	9660	9660	0
212	20240731	180100	313709030	9660	9660	9660	9660	1512
213	20240731	180000	313709030	9660	9660	9660	9660	0
214	20240731	175900	313709030	9660	9660	9660	9660	0
215	20240731	175800	313709030	9660	9660	9660	9660	0
216	20240731	175700	313709030	9660	9660	9660	9660	0
217	20240731	175600	313709030	9660	9660	9660	9660	0
218	20240731	175500	313709030	9660	9660	9660	9660	0
219	20240731	175400	313709030	9660	9660	9660	9660	0
220	20240731	175300	313709030	9660	9660	9660	9660	0
221	20240731	175200	313709030	9660	9660	9660	9660	0
222	20240731	175100	313709030	9660	9660	9660	9660	0
223	20240731	175000	313709030	9660	9660	9660	9660	0
224	20240731	174900	313709030	9660	9660	9660	9660	0
225	20240731	174800	313709030	9660	9660	9660	9660	0
226	20240731	174700	313709030	9660	9660	9660	9660	0
227	20240731	174600	313709030	9660	9660	9660	9660	0
228	20240731	174500	313709030	9660	9660	9660	9660	0
229	20240731	174400	313709030	9660	9660	9660	9660	0
230	20240731	174300	313709030	9660	9660	9660	9660	0
231	20240731	174200	313709030	9660	9660	9660	9660	0
232	20240731	174100	313709030	9660	9660	9660	9660	0
233	20240731	174000	313709030	9660	9660	9660	9660	0
234	20240731	173900	313709030	9660	9660	9660	9660	0
235	20240731	173800	313709030	9660	9660	9660	9660	0
236	20240731	173700	313709030	9660	9660	9660	9660	0
237	20240731	173600	313709030	9660	9660	9660	9660	0
238	20240731	173500	313709030	9660	9660	9660	9660	0
239	20240731	173400	313709030	9660	9660	9660	9660	0
240	20240731	173300	313709030	9660	9660	9660	9660	0
241	20240731	173200	313709030	9660	9660	9660	9660	0
242	20240731	173100	313709030	9660	9660	9660	9660	1512
243	20240731	173000	313709030	9660	9660	9660	9660	0
244	20240731	172900	313709030	9660	9660	9660	9660	0
245	20240731	172800	313709030	9660	9660	9660	9660	0
246	20240731	172700	313709030	9660	9660	9660	9660	0
247	20240731	172600	313709030	9660	9660	9660	9660	0
248	20240731	172500	313709030	9660	9660	9660	9660	0
249	20240731	172400	313709030	9660	9660	9660	9660	0
250	20240731	172300	313709030	9660	9660	9660	9660	0
251	20240731	172200	313709030	9660	9660	9660	9660	0
252	20240731	172100	313709030	9660	9660	9660	9660	0
253	20240731	172000	313709030	9660	9660	9660	9660	0
254	20240731	171900	313709030	9660	9660	9660	9660	0
255	20240731	171800	313709030	9660	9660	9660	9660	0
256	20240731	171700	313709030	9660	9660	9660	9660	0
257	20240731	171600	313709030	9660	9660	9660	9660	0
258	20240731	171500	313709030	9660	9660	9660	9660	0
259	20240731	171400	313709030	9660	9660	9660	9660	0
260	20240731	171300	313709030	9660	9660	9660	9660	0
261	20240731	171200	313709030	9660	9660	9660	9660	0
262	20240731	171100	313709030	9660	9660	9660	9660	0
263	20240731	171000	313709030	9660	9660	9660	9660	0
264	20240731	170900	313709030	9660	9660	9660	9660	0
265	20240731	170800	313709030	9660	9660	9660	9660	0
266	20240731	170700	313709030	9660	9660	9660	9660	0
267	20240731	170600	313709030	9660	9660	9660	9660	0
268	20240731	170500	313709030	9660	9660	9660	9660	0
269	20240731	170400	313709030	9660	9660	9660	9660	0
270	20240731	170300	313709030	9660	9660	9660	9660	0
271	20240731	170200	313709030	9660	9660	9660	9660	0
272	20240731	170100	313709030	9660	9660	9660	9660	1512
273	20240731	170000	313709030	9660	9660	9660	9660	0
274	20240731	165900	313709030	9660	9660	9660	9660	0
275	20240731	165800	313709030	9660	9660	9660	9660	0
276	20240731	165700	313709030	9660	9660	9660	9660	0
277	20240731	165600	313709030	9660	9660	9660	9660	0
278	20240731	165500	313709030	9660	9660	9660	9660	0
279	20240731	165400	313709030	9660	9660	9660	9660	0
280	20240731	165300	313709030	9660	9660	9660	9660	0
281	20240731	165200	313709030	9660	9660	9660	9660	0
282	20240731	165100	313709030	9660	9660	9660	9660	0
283	20240731	165000	313709030	9660	9660	9660	9660	0
284	20240731	164900	313709030	9660	9660	9660	9660	0
285	20240731	164800	313709030	9660	9660	9660	9660	0
286	20240731	164700	313709030	9660	9660	9660	9660	0
287	20240731	164600	313709030	9660	9660	9660	9660	0
288	20240731	164500	313709030	9660	9660	9660	9660	0
289	20240731	164400	313709030	9660	9660	9660	9660	0
290	20240731	164300	313709030	9660	9660	9660	9660	0
291	20240731	164200	313709030	9660	9660	9660	9660	0
292	20240731	164100	313709030	9660	9660	9660	9660	0
293	20240731	164000	313709030	9660	9660	9660	9660	0
294	20240731	163900	313709030	9660	9660	9660	9660	0
295	20240731	163800	313709030	9660	9660	9660	9660	0
296	20240731	163700	313709030	9660	9660	9660	9660	0
297	20240731	163600	313709030	9660	9660	9660	9660	0
298	20240731	163500	313709030	9660	9660	9660	9660	0
299	20240731	163400	313709030	9660	9660	9660	9660	0
300	20240731	163300	313709030	9660	9660	9660	9660	0
301	20240731	163200	313709030	9660	9660	9660	9660	0
302	20240731	163100	313709030	9660	9660	9660	9660	1512
303	20240731	163000	313709030	9660	9660	9660	9660	0
304	20240731	162900	313709030	9660	9660	9660	9660	0
305	20240731	162800	313709030	9660	9660	9660	9660	0
306	20240731	162700	313709030	9660	9660	9660	9660	0
307	20240731	162600	313709030	9660	9660	9660	9660	0
308	20240731	162500	313709030	9660	9660	9660	9660	0
309	20240731	162400	313709030	9660	9660	9660	9660	0
310	20240731	162300	313709030	9660	9660	9660	9660	0
311	20240731	162200	313709030	9660	9660	9660	9660	0
312	20240731	162100	313709030	9660	9660	9660	9660	0
313	20240731	162000	313709030	9660	9660	9660	9660	0
314	20240731	161900	313709030	9660	9660	9660	9660	0
315	20240731	161800	313709030	9660	9660	9660	9660	0
316	20240731	161700	313709030	9660	9660	9660	9660	0
317	20240731	161600	313709030	9660	9660	9660	9660	0
318	20240731	161500	313709030	9660	9660	9660	9660	0
319	20240731	161400	313709030	9660	9660	9660	9660	0
320	20240731	161300	313709030	9660	9660	9660	9660	0
321	20240731	161200	313709030	9660	9660	9660	9660	0
322	20240731	161100	313709030	9660	9660	9660	9660	0
323	20240731	161000	313709030	9660	9660	9660	9660	0
324	20240731	160900	313709030	9660	9660	9660	9660	0
325	20240731	160800	313709030	9660	9660	9660	9660	0
326	20240731	160700	313709030	9660	9660	9660	9660	0
327	20240731	160600	313709030	9660	9660	9660	9660	0
328	20240731	160500	313709030	9660	9660	9660	9660	0
329	20240731	160400	313709030	9660	9660	9660	9660	0
330	20240731	160300	313709030	9660	9660	9660	9660	0
331	20240731	160200	313709030	9660	9660	9660	9660	0
332	20240731	160100	313709030	9660	9660	9660	9660	1512
333	20240731	160000	313709030	9660	9660	9660	9660	0
334	20240731	155900	313709030	9660	9660	9660	9660	0
335	20240731	155800	313709030	9660	9660	9660	9660	0
336	20240731	155700	313709030	9660	9660	9660	9660	0
337	20240731	155600	313709030	9660	9660	9660	9660	0
338	20240731	155500	313709030	9660	9660	9660	9660	0
339	20240731	155400	313709030	9660	9660	9660	9660	0
340	20240731	155300	313709030	9660	9660	9660	9660	0
341	20240731	155200	313709030	9660	9660	9660	9660	0
342	20240731	155100	313709030	9660	9660	9660	9660	0
343	20240731	155000	313709030	9660	9660	9660	9660	0
344	20240731	154900	313709030	9660	9660	9660	9660	0
345	20240731	154800	313709030	9660	9660	9660	9660	0
346	20240731	154700	313709030	9660	9660	9660	9660	0
347	20240731	154600	313709030	9660	9660	9660	9660	0
348	20240731	154500	313709030	9660	9660	9660	9660	0
349	20240731	154400	313709030	9660	9660	9660	9660	0
350	20240731	154300	313709030	9660	9660	9660	9660	0
351	20240731	154200	313709030	9660	9660	9660	9660	0
352	20240731	154100	313709030	9660	9660	9660	9660	0
353	20240731	154000	313709030	9660	9660	9660	9660	0
354	20240731	153900	313709030	9660	9660	9660	9660	0
355	20240731	153800	313709030	9660	9660	9660	9660	0
356	20240731	153700	313709030	9660	9660	9660	9660	0
357	20240731	153600	313709030	9660	9660	9660	9660	0
358	20240731	153500	313709030	9660	9660	9660	9660	0
359	20240731	153400	313709030	9660	9660	9660	9660	0
360	20240731	153300	313709030	9660	9660	9660	9660	0
361	20240731	153200	313709030	9660	9660	9660	9660	0
362	20240731	153100	313709030	9660	9660	9660	9660	1512
363	20240731	153000	313709030	9660	9660	9660	9660	1512
364	20240731	152900	299103110	9650	9650	9650	9650	0
365	20240731	152800	299103110	9650	9650	9650	9650	0
366	20240731	152700	299103110	9650	9650	9650	9650	0
367	20240731	152600	299103110	9650	9650	9650	9650	0
368	20240731	152500	299103110	9650	9650	9650	9650	0
369	20240731	152400	299103110	9650	9650	9650	9650	0
370	20240731	152300	299103110	9650	9650	9650	9650	0
371	20240731	152200	299103110	9650	9650	9650	9650	0
372	20240731	152100	299103110	9650	9650	9650	9650	0
373	20240731	152000	299103110	9650	9650	9650	9650	0
374	20240731	151900	299103110	9650	9600	9650	9600	427
375	20240731	151800	294994530	9620	9620	9620	9620	140
376	20240731	151700	293647730	9620	9620	9620	9620	27
377	20240731	151600	293387990	9600	9600	9600	9600	54
378	20240731	151500	292869590	9600	9600	9600	9600	0
379	20240731	151400	292869590	9600	9620	9620	9600	298
380	20240731	151300	290007130	9620	9620	9620	9620	100
381	20240731	151200	289045130	9630	9630	9630	9630	0
382	20240731	151100	289045130	9630	9630	9630	9630	2
383	20240731	151000	289025870	9630	9620	9630	9610	312
384	20240731	150900	286023470	9620	9610	9620	9600	1828
385	20240731	150800	268472100	9610	9610	9610	9610	26
386	20240731	150700	268222240	9610	9610	9610	9610	174
387	20240731	150600	266550100	9620	9620	9620	9620	280
388	20240731	150500	263856500	9630	9630	9630	9630	0
389	20240731	150400	263856500	9630	9630	9630	9630	0
390	20240731	150300	263856500	9630	9630	9630	9630	0
391	20240731	150200	263856500	9630	9630	9630	9630	0
392	20240731	150100	263856500	9630	9630	9630	9630	2
393	20240731	150000	263837240	9610	9610	9610	9610	6
394	20240731	145900	263779580	9630	9630	9630	9630	10
395	20240731	145800	263683280	9610	9610	9610	9610	0
396	20240731	145700	263683280	9610	9610	9610	9610	6
397	20240731	145600	263625620	9630	9630	9630	9630	5
398	20240731	145500	263577470	9610	9610	9610	9610	100
399	20240731	145400	262616470	9610	9610	9610	9610	6
400	20240731	145300	262558810	9630	9620	9630	9620	102
401	20240731	145200	261577550	9610	9610	9610	9610	6
402	20240731	145100	261519890	9610	9610	9610	9610	6
403	20240731	145000	261462230	9610	9610	9610	9610	0
404	20240731	144900	261462230	9610	9610	9610	9610	0
405	20240731	144800	261462230	9610	9610	9610	9610	6
406	20240731	144700	261404570	9610	9620	9620	9610	394
407	20240731	144600	257614330	9610	9610	9610	9610	0
408	20240731	144500	257614330	9610	9600	9610	9600	503
409	20240731	144400	252780560	9610	9610	9610	9610	0
410	20240731	144300	252780560	9610	9610	9610	9610	1
411	20240731	144200	252770950	9610	9600	9610	9600	8
412	20240731	144100	252694140	9600	9600	9600	9600	0
413	20240731	144000	252694140	9600	9610	9610	9600	2
414	20240731	143900	252674930	9600	9610	9610	9600	30
415	20240731	143800	252386690	9610	9610	9610	9610	20
416	20240731	143700	252194490	9610	9600	9610	9600	1606
417	20240731	143600	236776490	9590	9580	9590	9580	186
418	20240731	143500	234992810	9600	9600	9600	9600	0
419	20240731	143400	234992810	9600	9600	9600	9600	33
420	20240731	143300	234676010	9600	9590	9600	9580	1333
421	20240731	143200	221879980	9590	9590	9590	9590	103
422	20240731	143100	220892210	9580	9580	9580	9580	0
423	20240731	143000	220892210	9580	9550	9580	9550	588
424	20240731	142900	215264390	9540	9540	9540	9540	0
425	20240731	142800	215264390	9540	9520	9540	9520	2
426	20240731	142700	215245330	9500	9500	9500	9500	7
427	20240731	142600	215178830	9500	9500	9500	9500	0
428	20240731	142500	215178830	9500	9500	9500	9500	0
429	20240731	142400	215178830	9500	9500	9500	9500	8
430	20240731	142300	215102830	9500	9500	9500	9500	1
431	20240731	142200	215093330	9500	9500	9500	9500	0
432	20240731	142100	215093330	9500	9510	9510	9490	507
433	20240731	142000	210276010	9510	9510	9510	9510	0
434	20240731	141900	210276010	9510	9510	9510	9510	0
435	20240731	141800	210276010	9510	9510	9510	9510	7
436	20240731	141700	210209440	9510	9510	9510	9510	10
437	20240731	141600	210114340	9520	9560	9560	9520	977
438	20240731	141500	200776900	9560	9560	9560	9560	26
439	20240731	141400	200528340	9560	9560	9560	9560	49
440	20240731	141300	200059900	9570	9570	9570	9570	0
441	20240731	141200	200059900	9570	9570	9570	9570	0
442	20240731	141100	200059900	9570	9570	9570	9570	0
443	20240731	141000	200059900	9570	9570	9570	9570	0
444	20240731	140900	200059900	9570	9570	9570	9570	0
445	20240731	140800	200059900	9570	9570	9570	9570	0
446	20240731	140700	200059900	9570	9570	9570	9570	0
447	20240731	140600	200059900	9570	9570	9570	9570	30
448	20240731	140500	199772800	9560	9570	9570	9560	417
449	20240731	140400	195782410	9580	9580	9580	9580	0
450	20240731	140300	195782410	9580	9580	9580	9580	0
451	20240731	140200	195782410	9580	9580	9580	9580	30
452	20240731	140100	195495010	9570	9570	9570	9570	16
453	20240731	140000	195341890	9580	9580	9580	9580	11
454	20240731	135900	195236510	9570	9570	9570	9570	687
455	20240731	135800	188661920	9590	9590	9590	9590	0
456	20240731	135700	188661920	9590	9590	9590	9590	0
457	20240731	135600	188661920	9590	9590	9590	9590	0
458	20240731	135500	188661920	9590	9590	9590	9590	0
459	20240731	135400	188661920	9590	9590	9590	9590	0
460	20240731	135300	188661920	9590	9590	9590	9590	4
461	20240731	135200	188623560	9590	9590	9590	9590	2
462	20240731	135100	188604380	9590	9590	9590	9590	2
463	20240731	135000	188585200	9590	9570	9590	9570	3
464	20240731	134900	188556470	9580	9580	9580	9580	0
465	20240731	134800	188556470	9580	9580	9580	9580	0
466	20240731	134700	188556470	9580	9580	9580	9580	0
467	20240731	134600	188556470	9580	9580	9580	9580	0
468	20240731	134500	188556470	9580	9580	9580	9580	0
469	20240731	134400	188556470	9580	9580	9580	9580	0
470	20240731	134300	188556470	9580	9580	9580	9580	0
471	20240731	134200	188556470	9580	9580	9580	9580	0
472	20240731	134100	188556470	9580	9580	9580	9580	0
473	20240731	134000	188556470	9580	9580	9580	9580	0
474	20240731	133900	188556470	9580	9580	9580	9580	0
475	20240731	133800	188556470	9580	9580	9580	9580	0
476	20240731	133700	188556470	9580	9580	9580	9580	1
477	20240731	133600	188546890	9580	9580	9580	9580	0
478	20240731	133500	188546890	9580	9580	9580	9580	0
479	20240731	133400	188546890	9580	9580	9580	9580	1
480	20240731	133300	188537310	9580	9580	9580	9580	0
481	20240731	133200	188537310	9580	9580	9580	9580	0
482	20240731	133100	188537310	9580	9580	9580	9580	3
483	20240731	133000	188508570	9580	9570	9580	9570	111
484	20240731	132900	187445290	9580	9580	9580	9580	0
485	20240731	132800	187445290	9580	9580	9580	9580	2
486	20240731	132700	187426130	9580	9580	9580	9580	1
487	20240731	132600	187416550	9570	9580	9580	9570	245
488	20240731	132500	185071800	9590	9590	9590	9590	0
489	20240731	132400	185071800	9590	9590	9590	9590	0
490	20240731	132300	185071800	9590	9590	9590	9590	0
491	20240731	132200	185071800	9590	9590	9590	9590	0
492	20240731	132100	185071800	9590	9590	9590	9590	2
493	20240731	132000	185052620	9580	9580	9580	9580	0
494	20240731	131900	185052620	9580	9580	9580	9580	363
495	20240731	131800	181575080	9590	9590	9590	9590	0
496	20240731	131700	181575080	9590	9590	9590	9590	0
497	20240731	131600	181575080	9590	9590	9590	9590	1
498	20240731	131500	181565490	9590	9590	9590	9590	0
499	20240731	131400	181565490	9590	9590	9590	9590	0
500	20240731	131300	181565490	9590	9590	9590	9590	0
501	20240731	131200	181565490	9590	9590	9590	9590	0
502	20240731	131100	181565490	9590	9590	9590	9590	0
503	20240731	131000	181565490	9590	9590	9590	9590	0
504	20240731	130900	181565490	9590	9590	9590	9590	2
505	20240731	130800	181546310	9590	9590	9590	9590	0
506	20240731	130700	181546310	9590	9590	9590	9590	0
507	20240731	130600	181546310	9590	9590	9590	9590	2
508	20240731	130500	181527130	9590	9590	9590	9590	0
509	20240731	130400	181527130	9590	9590	9590	9590	0
510	20240731	130300	181527130	9590	9590	9590	9590	0
511	20240731	130200	181527130	9590	9590	9590	9590	0
512	20240731	130100	181527130	9590	9590	9590	9590	0
513	20240731	130000	181527130	9590	9590	9590	9590	2
514	20240731	125900	181507950	9580	9580	9580	9580	0
515	20240731	125800	181507950	9580	9580	9580	9580	0
516	20240731	125700	181507950	9580	9590	9590	9580	249
517	20240731	125600	179121040	9590	9590	9590	9590	0
518	20240731	125500	179121040	9590	9580	9590	9580	93
519	20240731	125400	178229570	9570	9570	9570	9570	20
520	20240731	125300	178038170	9570	9570	9570	9570	0
521	20240731	125200	178038170	9570	9570	9570	9570	1
522	20240731	125100	178028600	9570	9570	9570	9570	0
523	20240731	125000	178028600	9570	9570	9570	9570	0
524	20240731	124900	178028600	9570	9570	9570	9570	0
525	20240731	124800	178028600	9570	9570	9570	9570	0
526	20240731	124700	178028600	9570	9570	9570	9570	0
527	20240731	124600	178028600	9570	9570	9570	9570	0
528	20240731	124500	178028600	9570	9570	9570	9570	0
529	20240731	124400	178028600	9570	9570	9570	9570	0
530	20240731	124300	178028600	9570	9570	9570	9570	0
531	20240731	124200	178028600	9570	9570	9570	9570	0
532	20240731	124100	178028600	9570	9570	9570	9570	1
533	20240731	124000	178019030	9570	9570	9570	9570	0
534	20240731	123900	178019030	9570	9570	9570	9570	0
535	20240731	123800	178019030	9570	9570	9570	9570	0
536	20240731	123700	178019030	9570	9570	9570	9570	0
537	20240731	123600	178019030	9570	9570	9570	9570	0
538	20240731	123500	178019030	9570	9570	9570	9570	0
539	20240731	123400	178019030	9570	9570	9570	9570	6
540	20240731	123300	177961610	9570	9570	9570	9570	0
541	20240731	123200	177961610	9570	9570	9570	9570	0
542	20240731	123100	177961610	9570	9570	9570	9570	48
543	20240731	123000	177502250	9580	9580	9580	9580	0
544	20240731	122900	177502250	9580	9580	9580	9580	1
545	20240731	122800	177492670	9580	9580	9580	9580	3
546	20240731	122700	177463930	9580	9580	9580	9580	2
547	20240731	122600	177444770	9580	9580	9580	9580	3
548	20240731	122500	177416030	9580	9580	9580	9580	18
549	20240731	122400	177243590	9580	9580	9580	9580	3
550	20240731	122300	177214850	9580	9580	9580	9580	2
551	20240731	122200	177195690	9580	9580	9580	9580	3
552	20240731	122100	177166950	9580	9580	9580	9580	3
553	20240731	122000	177138210	9580	9580	9580	9580	1
554	20240731	121900	177128630	9570	9590	9590	9570	237
555	20240731	121800	174860520	9590	9590	9590	9590	2
556	20240731	121700	174841340	9590	9590	9590	9590	3
557	20240731	121600	174812570	9590	9590	9590	9590	3
558	20240731	121500	174783800	9590	9590	9590	9590	2
559	20240731	121400	174764620	9590	9590	9590	9590	3
560	20240731	121300	174735850	9590	9590	9590	9590	3
561	20240731	121200	174707080	9590	9590	9590	9590	2
562	20240731	121100	174687900	9590	9590	9590	9590	3
563	20240731	121000	174659130	9590	9590	9590	9590	3
564	20240731	120900	174630360	9590	9590	9590	9590	1
565	20240731	120800	174620770	9590	9590	9590	9590	0
566	20240731	120700	174620770	9590	9570	9590	9570	20
567	20240731	120600	174429350	9560	9560	9560	9560	0
568	20240731	120500	174429350	9560	9560	9560	9560	0
569	20240731	120400	174429350	9560	9560	9560	9560	0
570	20240731	120300	174429350	9560	9550	9560	9550	67
571	20240731	120200	173789140	9550	9550	9550	9550	0
572	20240731	120100	173789140	9550	9520	9560	9520	20
573	20240731	120000	173598070	9500	9500	9500	9500	48
574	20240731	115900	173142070	9500	9500	9500	9500	0
575	20240731	115800	173142070	9500	9500	9500	9500	0
576	20240731	115700	173142070	9500	9500	9500	9500	0
577	20240731	115600	173142070	9500	9500	9500	9500	0
578	20240731	115500	173142070	9500	9500	9500	9500	1
579	20240731	115400	173132570	9500	9500	9500	9500	0
580	20240731	115300	173132570	9500	9500	9500	9500	0
581	20240731	115200	173132570	9500	9500	9500	9500	0
582	20240731	115100	173132570	9500	9500	9500	9500	0
583	20240731	115000	173132570	9500	9500	9500	9500	181
584	20240731	114900	171413070	9510	9510	9510	9510	20
585	20240731	114800	171222870	9510	9500	9510	9500	220
586	20240731	114700	169132840	9500	9500	9500	9500	20
587	20240731	114600	168942840	9500	9500	9510	9500	202
588	20240731	114500	167022640	9490	9490	9490	9490	0
589	20240731	114400	167022640	9490	9490	9490	9490	0
590	20240731	114300	167022640	9490	9490	9490	9490	0
591	20240731	114200	167022640	9490	9490	9490	9490	143
592	20240731	114100	165665570	9510	9510	9510	9510	0
593	20240731	114000	165665570	9510	9510	9510	9510	0
594	20240731	113900	165665570	9510	9510	9510	9510	4
595	20240731	113800	165627530	9500	9500	9500	9500	0
596	20240731	113700	165627530	9500	9500	9500	9500	0
597	20240731	113600	165627530	9500	9500	9500	9500	0
598	20240731	113500	165627530	9500	9500	9500	9500	0
599	20240731	113400	165627530	9500	9490	9560	9490	65
600	20240731	113300	165006800	9490	9490	9490	9490	0
601	20240731	113200	165006800	9490	9490	9490	9490	0
602	20240731	113100	165006800	9490	9490	9490	9490	0
603	20240731	113000	165006800	9490	9490	9490	9490	1
604	20240731	112900	164997310	9490	9490	9490	9490	0
605	20240731	112800	164997310	9490	9490	9490	9490	1
606	20240731	112700	164987820	9500	9490	9500	9490	117
607	20240731	112600	163876340	9480	9460	9480	9460	78
608	20240731	112500	163138030	9450	9450	9450	9450	11
609	20240731	112400	163034080	9470	9470	9470	9470	4
610	20240731	112300	162996200	9470	9470	9470	9470	1
611	20240731	112200	162986730	9500	9450	9500	9450	100
612	20240731	112100	162038510	9450	9450	9450	9450	0
613	20240731	112000	162038510	9450	9410	9450	9410	51
614	20240731	111900	161556880	9430	9430	9430	9430	0
615	20240731	111800	161556880	9430	9430	9430	9430	0
616	20240731	111700	161556880	9430	9430	9430	9430	0
617	20240731	111600	161556880	9430	9410	9430	9410	11
618	20240731	111500	161453170	9390	9400	9400	9380	194
619	20240731	111400	159630880	9400	9410	9410	9400	320
620	20240731	111300	156622380	9430	9430	9430	9430	100
621	20240731	111200	155679380	9430	9410	9430	9410	30
622	20240731	111100	155396580	9420	9420	9420	9410	530
623	20240731	111000	150407740	9430	9480	9480	9430	1000
624	20240731	110900	140949630	9480	9480	9480	9480	0
625	20240731	110800	140949630	9480	9480	9480	9480	0
626	20240731	110700	140949630	9480	9480	9480	9480	0
627	20240731	110600	140949630	9480	9480	9480	9480	138
628	20240731	110500	139641390	9490	9490	9490	9490	5
629	20240731	110400	139593940	9480	9480	9480	9480	0
630	20240731	110300	139593940	9480	9480	9480	9480	0
631	20240731	110200	139593940	9480	9480	9480	9480	0
632	20240731	110100	139593940	9480	9490	9490	9480	239
633	20240731	110000	137327830	9490	9510	9510	9490	58
634	20240731	105900	136777230	9510	9500	9510	9490	200
635	20240731	105800	134877850	9500	9500	9500	9500	9
636	20240731	105700	134792350	9500	9510	9510	9500	130
637	20240731	105600	133557050	9510	9520	9520	9510	300
638	20240731	105500	130703370	9510	9510	9510	9510	0
639	20240731	105400	130703370	9510	9510	9510	9510	0
640	20240731	105300	130703370	9510	9510	9510	9510	0
641	20240731	105200	130703370	9510	9540	9540	9510	369
642	20240731	105100	127190650	9540	9570	9570	9540	792
643	20240731	105000	119626870	9580	9580	9580	9580	0
644	20240731	104900	119626870	9580	9580	9580	9580	0
645	20240731	104800	119626870	9580	9580	9580	9580	0
646	20240731	104700	119626870	9580	9580	9580	9580	0
647	20240731	104600	119626870	9580	9580	9580	9580	0
648	20240731	104500	119626870	9580	9580	9580	9580	84
649	20240731	104400	118822150	9580	9580	9580	9580	1
650	20240731	104300	118812570	9560	9570	9570	9560	195
651	20240731	104200	116947920	9590	9590	9590	9590	0
652	20240731	104100	116947920	9590	9570	9590	9560	462
653	20240731	104000	112525610	9570	9560	9570	9560	93
654	20240731	103900	111635650	9570	9580	9580	9570	1080
655	20240731	103800	101289270	9580	9580	9580	9580	3
656	20240731	103700	101260530	9580	9590	9590	9580	8
657	20240731	103600	101183820	9590	9590	9590	9590	0
658	20240731	103500	101183820	9590	9590	9590	9590	0
659	20240731	103400	101183820	9590	9590	9590	9590	0
660	20240731	103300	101183820	9590	9600	9600	9590	83
661	20240731	103200	100387170	9620	9620	9620	9620	0
662	20240731	103100	100387170	9620	9620	9620	9620	1
663	20240731	103000	100377550	9600	9600	9600	9600	0
664	20240731	102900	100377550	9600	9600	9600	9600	4
665	20240731	102800	100339150	9600	9600	9600	9600	0
666	20240731	102700	100339150	9600	9600	9600	9600	0
667	20240731	102600	100339150	9600	9600	9600	9600	0
668	20240731	102500	100339150	9600	9600	9600	9600	100
669	20240731	102400	99379150	9590	9590	9590	9590	60
670	20240731	102300	98803750	9590	9590	9590	9590	12
671	20240731	102200	98688670	9610	9610	9610	9610	209
672	20240731	102100	96680180	9610	9610	9610	9610	0
673	20240731	102000	96680180	9610	9610	9610	9610	20
674	20240731	101900	96487980	9610	9610	9610	9610	0
675	20240731	101800	96487980	9610	9610	9610	9610	0
676	20240731	101700	96487980	9610	9610	9610	9610	0
677	20240731	101600	96487980	9610	9610	9610	9610	1
678	20240731	101500	96478370	9630	9630	9630	9630	0
679	20240731	101400	96478370	9630	9630	9630	9630	0
680	20240731	101300	96478370	9630	9630	9630	9630	0
681	20240731	101200	96478370	9630	9610	9630	9610	230
682	20240731	101100	94268050	9610	9610	9610	9610	0
683	20240731	101000	94268050	9610	9610	9610	9610	0
684	20240731	100900	94268050	9610	9610	9610	9610	14
685	20240731	100800	94133510	9610	9610	9610	9610	0
686	20240731	100700	94133510	9610	9610	9610	9610	1
687	20240731	100600	94123900	9580	9580	9580	9580	0
688	20240731	100500	94123900	9580	9580	9580	9580	0
689	20240731	100400	94123900	9580	9600	9600	9580	250
690	20240731	100300	91727060	9620	9640	9640	9620	1500
691	20240731	100200	77283500	9660	9660	9660	9660	0
692	20240731	100100	77283500	9660	9660	9660	9660	1
693	20240731	100000	77273840	9640	9640	9640	9640	426
694	20240731	095900	73167200	9640	9640	9640	9640	10
695	20240731	095800	73070800	9640	9600	9640	9600	43
696	20240731	095700	72656910	9630	9620	9630	9620	6
697	20240731	095600	72599170	9620	9620	9620	9620	1
698	20240731	095500	72589550	9600	9600	9600	9600	3
699	20240731	095400	72560750	9630	9630	9630	9630	0
700	20240731	095300	72560750	9630	9600	9630	9600	200
701	20240731	095200	70634810	9620	9600	9620	9600	87
702	20240731	095100	69797890	9580	9580	9580	9580	41
703	20240731	095000	69405110	9580	9580	9580	9580	0
704	20240731	094900	69405110	9580	9580	9580	9580	0
705	20240731	094800	69405110	9580	9580	9580	9580	0
706	20240731	094700	69405110	9580	9580	9580	9580	10
707	20240731	094600	69309310	9560	9560	9560	9560	0
708	20240731	094500	69309310	9560	9560	9560	9560	12
709	20240731	094400	69194590	9590	9570	9590	9570	73
710	20240731	094300	68495150	9580	9550	9580	9550	50
711	20240731	094200	68016790	9550	9550	9550	9550	1
712	20240731	094100	68007240	9580	9550	9580	9550	50
713	20240731	094000	67528270	9530	9530	9530	9530	39
714	20240731	093900	67156600	9560	9560	9560	9560	73
715	20240731	093800	66458720	9530	9550	9560	9530	113
716	20240731	093700	65379350	9560	9560	9560	9560	2
717	20240731	093600	65360230	9560	9560	9560	9560	0
718	20240731	093500	65360230	9560	9560	9560	9560	0
719	20240731	093400	65360230	9560	9560	9560	9560	0
720	20240731	093300	65360230	9560	9560	9560	9560	0
721	20240731	093200	65360230	9560	9570	9570	9560	774
722	20240731	093100	57960120	9570	9570	9570	9570	355
723	20240731	093000	54562770	9580	9580	9580	9580	0
724	20240731	092900	54562770	9580	9580	9580	9580	0
725	20240731	092800	54562770	9580	9580	9580	9580	50
726	20240731	092700	54083770	9580	9580	9580	9580	6
727	20240731	092600	54026290	9580	9580	9580	9580	0
728	20240731	092500	54026290	9580	9580	9580	9580	103
729	20240731	092400	53039550	9580	9580	9580	9580	18
730	20240731	092300	52867110	9700	9630	9700	9630	2372
731	20240731	092200	29879650	9630	9630	9630	9630	0
732	20240731	092100	29879650	9630	9580	9630	9580	177
733	20240731	092000	28176590	9630	9630	9630	9630	0
734	20240731	091900	28176590	9630	9630	9630	9630	4
735	20240731	091800	28138070	9640	9640	9640	9640	3
736	20240731	091700	28109150	9520	9650	9700	9520	1134
737	20240731	091600	17272230	9650	9580	9650	9580	1000
738	20240731	091500	7622300	9580	9560	9580	9560	100
739	20240731	091400	6665220	9570	9460	9570	9460	72
740	20240731	091300	5979200	9520	9520	9520	9520	0
741	20240731	091200	5979200	9520	9520	9520	9520	40
742	20240731	091100	5598400	9500	9500	9500	9500	5
743	20240731	091000	5550900	9450	9500	9500	9450	300
744	20240731	090900	2707060	9570	9570	9570	9570	10
745	20240731	090800	2611360	9520	9520	9520	9520	18
746	20240731	090700	2440000	9520	9520	9520	9520	40
747	20240731	090600	2059200	9530	9530	9530	9530	10
748	20240731	090500	1963900	9580	9580	9580	9580	2
749	20240731	090400	1944740	9580	9580	9580	9580	0
750	20240731	090300	1944740	9580	9580	9580	9580	0
751	20240731	090200	1944740	9580	9580	9580	9580	1
752	20240731	090100	1935160	9580	9580	9580	9580	6
753	20240731	090000	1877680	9580	9580	9580	9580	196