KissMeData/199430/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	203100	477109310	9070	9070	9070	9070	3019
3	20240731	203000	477109310	9070	9070	9070	9070	0
4	20240731	202900	477109310	9070	9070	9070	9070	0
5	20240731	202800	477109310	9070	9070	9070	9070	0
6	20240731	202700	477109310	9070	9070	9070	9070	0
7	20240731	202600	477109310	9070	9070	9070	9070	0
8	20240731	202500	477109310	9070	9070	9070	9070	0
9	20240731	202400	477109310	9070	9070	9070	9070	0
10	20240731	202300	477109310	9070	9070	9070	9070	0
11	20240731	202200	477109310	9070	9070	9070	9070	0
12	20240731	202100	477109310	9070	9070	9070	9070	0
13	20240731	202000	477109310	9070	9070	9070	9070	0
14	20240731	201900	477109310	9070	9070	9070	9070	0
15	20240731	201800	477109310	9070	9070	9070	9070	0
16	20240731	201700	477109310	9070	9070	9070	9070	0
17	20240731	201600	477109310	9070	9070	9070	9070	0
18	20240731	201500	477109310	9070	9070	9070	9070	0
19	20240731	201400	477109310	9070	9070	9070	9070	0
20	20240731	201300	477109310	9070	9070	9070	9070	0
21	20240731	201200	477109310	9070	9070	9070	9070	0
22	20240731	201100	477109310	9070	9070	9070	9070	0
23	20240731	201000	477109310	9070	9070	9070	9070	0
24	20240731	200900	477109310	9070	9070	9070	9070	0
25	20240731	200800	477109310	9070	9070	9070	9070	0
26	20240731	200700	477109310	9070	9070	9070	9070	0
27	20240731	200600	477109310	9070	9070	9070	9070	0
28	20240731	200500	477109310	9070	9070	9070	9070	0
29	20240731	200400	477109310	9070	9070	9070	9070	0
30	20240731	200300	477109310	9070	9070	9070	9070	0
31	20240731	200200	477109310	9070	9070	9070	9070	0
32	20240731	200100	477109310	9070	9070	9070	9070	3019
33	20240731	200000	477109310	9070	9070	9070	9070	0
34	20240731	195900	477109310	9070	9070	9070	9070	0
35	20240731	195800	477109310	9070	9070	9070	9070	0
36	20240731	195700	477109310	9070	9070	9070	9070	0
37	20240731	195600	477109310	9070	9070	9070	9070	0
38	20240731	195500	477109310	9070	9070	9070	9070	0
39	20240731	195400	477109310	9070	9070	9070	9070	0
40	20240731	195300	477109310	9070	9070	9070	9070	0
41	20240731	195200	477109310	9070	9070	9070	9070	0
42	20240731	195100	477109310	9070	9070	9070	9070	0
43	20240731	195000	477109310	9070	9070	9070	9070	0
44	20240731	194900	477109310	9070	9070	9070	9070	0
45	20240731	194800	477109310	9070	9070	9070	9070	0
46	20240731	194700	477109310	9070	9070	9070	9070	0
47	20240731	194600	477109310	9070	9070	9070	9070	0
48	20240731	194500	477109310	9070	9070	9070	9070	0
49	20240731	194400	477109310	9070	9070	9070	9070	0
50	20240731	194300	477109310	9070	9070	9070	9070	0
51	20240731	194200	477109310	9070	9070	9070	9070	0
52	20240731	194100	477109310	9070	9070	9070	9070	0
53	20240731	194000	477109310	9070	9070	9070	9070	0
54	20240731	193900	477109310	9070	9070	9070	9070	0
55	20240731	193800	477109310	9070	9070	9070	9070	0
56	20240731	193700	477109310	9070	9070	9070	9070	0
57	20240731	193600	477109310	9070	9070	9070	9070	0
58	20240731	193500	477109310	9070	9070	9070	9070	0
59	20240731	193400	477109310	9070	9070	9070	9070	0
60	20240731	193300	477109310	9070	9070	9070	9070	0
61	20240731	193200	477109310	9070	9070	9070	9070	0
62	20240731	193100	477109310	9070	9070	9070	9070	3019
63	20240731	193000	477109310	9070	9070	9070	9070	0
64	20240731	192900	477109310	9070	9070	9070	9070	0
65	20240731	192800	477109310	9070	9070	9070	9070	0
66	20240731	192700	477109310	9070	9070	9070	9070	0
67	20240731	192600	477109310	9070	9070	9070	9070	0
68	20240731	192500	477109310	9070	9070	9070	9070	0
69	20240731	192400	477109310	9070	9070	9070	9070	0
70	20240731	192300	477109310	9070	9070	9070	9070	0
71	20240731	192200	477109310	9070	9070	9070	9070	0
72	20240731	192100	477109310	9070	9070	9070	9070	0
73	20240731	192000	477109310	9070	9070	9070	9070	0
74	20240731	191900	477109310	9070	9070	9070	9070	0
75	20240731	191800	477109310	9070	9070	9070	9070	0
76	20240731	191700	477109310	9070	9070	9070	9070	0
77	20240731	191600	477109310	9070	9070	9070	9070	0
78	20240731	191500	477109310	9070	9070	9070	9070	0
79	20240731	191400	477109310	9070	9070	9070	9070	0
80	20240731	191300	477109310	9070	9070	9070	9070	0
81	20240731	191200	477109310	9070	9070	9070	9070	0
82	20240731	191100	477109310	9070	9070	9070	9070	0
83	20240731	191000	477109310	9070	9070	9070	9070	0
84	20240731	190900	477109310	9070	9070	9070	9070	0
85	20240731	190800	477109310	9070	9070	9070	9070	0
86	20240731	190700	477109310	9070	9070	9070	9070	0
87	20240731	190600	477109310	9070	9070	9070	9070	0
88	20240731	190500	477109310	9070	9070	9070	9070	0
89	20240731	190400	477109310	9070	9070	9070	9070	0
90	20240731	190300	477109310	9070	9070	9070	9070	0
91	20240731	190200	477109310	9070	9070	9070	9070	0
92	20240731	190100	477109310	9070	9070	9070	9070	3019
93	20240731	190000	477109310	9070	9070	9070	9070	0
94	20240731	185900	477109310	9070	9070	9070	9070	0
95	20240731	185800	477109310	9070	9070	9070	9070	0
96	20240731	185700	477109310	9070	9070	9070	9070	0
97	20240731	185600	477109310	9070	9070	9070	9070	0
98	20240731	185500	477109310	9070	9070	9070	9070	0
99	20240731	185400	477109310	9070	9070	9070	9070	0
100	20240731	185300	477109310	9070	9070	9070	9070	0
101	20240731	185200	477109310	9070	9070	9070	9070	0
102	20240731	185100	477109310	9070	9070	9070	9070	0
103	20240731	185000	477109310	9070	9070	9070	9070	0
104	20240731	184900	477109310	9070	9070	9070	9070	0
105	20240731	184800	477109310	9070	9070	9070	9070	0
106	20240731	184700	477109310	9070	9070	9070	9070	0
107	20240731	184600	477109310	9070	9070	9070	9070	0
108	20240731	184500	477109310	9070	9070	9070	9070	0
109	20240731	184400	477109310	9070	9070	9070	9070	0
110	20240731	184300	477109310	9070	9070	9070	9070	0
111	20240731	184200	477109310	9070	9070	9070	9070	0
112	20240731	184100	477109310	9070	9070	9070	9070	0
113	20240731	184000	477109310	9070	9070	9070	9070	0
114	20240731	183900	477109310	9070	9070	9070	9070	0
115	20240731	183800	477109310	9070	9070	9070	9070	0
116	20240731	183700	477109310	9070	9070	9070	9070	0
117	20240731	183600	477109310	9070	9070	9070	9070	0
118	20240731	183500	477109310	9070	9070	9070	9070	0
119	20240731	183400	477109310	9070	9070	9070	9070	0
120	20240731	183300	477109310	9070	9070	9070	9070	0
121	20240731	183200	477109310	9070	9070	9070	9070	0
122	20240731	183100	477109310	9070	9070	9070	9070	3019
123	20240731	183000	477109310	9070	9070	9070	9070	0
124	20240731	182900	477109310	9070	9070	9070	9070	0
125	20240731	182800	477109310	9070	9070	9070	9070	0
126	20240731	182700	477109310	9070	9070	9070	9070	0
127	20240731	182600	477109310	9070	9070	9070	9070	0
128	20240731	182500	477109310	9070	9070	9070	9070	0
129	20240731	182400	477109310	9070	9070	9070	9070	0
130	20240731	182300	477109310	9070	9070	9070	9070	0
131	20240731	182200	477109310	9070	9070	9070	9070	0
132	20240731	182100	477109310	9070	9070	9070	9070	0
133	20240731	182000	477109310	9070	9070	9070	9070	0
134	20240731	181900	477109310	9070	9070	9070	9070	0
135	20240731	181800	477109310	9070	9070	9070	9070	0
136	20240731	181700	477109310	9070	9070	9070	9070	0
137	20240731	181600	477109310	9070	9070	9070	9070	0
138	20240731	181500	477109310	9070	9070	9070	9070	0
139	20240731	181400	477109310	9070	9070	9070	9070	0
140	20240731	181300	477109310	9070	9070	9070	9070	0
141	20240731	181200	477109310	9070	9070	9070	9070	0
142	20240731	181100	477109310	9070	9070	9070	9070	0
143	20240731	181000	477109310	9070	9070	9070	9070	0
144	20240731	180900	477109310	9070	9070	9070	9070	0
145	20240731	180800	477109310	9070	9070	9070	9070	0
146	20240731	180700	477109310	9070	9070	9070	9070	0
147	20240731	180600	477109310	9070	9070	9070	9070	0
148	20240731	180500	477109310	9070	9070	9070	9070	0
149	20240731	180400	477109310	9070	9070	9070	9070	0
150	20240731	180300	477109310	9070	9070	9070	9070	0
151	20240731	180200	477109310	9070	9070	9070	9070	0
152	20240731	180100	477109310	9070	9070	9070	9070	3019
153	20240731	180000	477109310	9070	9070	9070	9070	0
154	20240731	175900	477109310	9070	9070	9070	9070	0
155	20240731	175800	477109310	9070	9070	9070	9070	0
156	20240731	175700	477109310	9070	9070	9070	9070	0
157	20240731	175600	477109310	9070	9070	9070	9070	0
158	20240731	175500	477109310	9070	9070	9070	9070	0
159	20240731	175400	477109310	9070	9070	9070	9070	0
160	20240731	175300	477109310	9070	9070	9070	9070	0
161	20240731	175200	477109310	9070	9070	9070	9070	0
162	20240731	175100	477109310	9070	9070	9070	9070	0
163	20240731	175000	477109310	9070	9070	9070	9070	0
164	20240731	174900	477109310	9070	9070	9070	9070	0
165	20240731	174800	477109310	9070	9070	9070	9070	0
166	20240731	174700	477109310	9070	9070	9070	9070	0
167	20240731	174600	477109310	9070	9070	9070	9070	0
168	20240731	174500	477109310	9070	9070	9070	9070	0
169	20240731	174400	477109310	9070	9070	9070	9070	0
170	20240731	174300	477109310	9070	9070	9070	9070	0
171	20240731	174200	477109310	9070	9070	9070	9070	0
172	20240731	174100	477109310	9070	9070	9070	9070	0
173	20240731	174000	477109310	9070	9070	9070	9070	0
174	20240731	173900	477109310	9070	9070	9070	9070	0
175	20240731	173800	477109310	9070	9070	9070	9070	0
176	20240731	173700	477109310	9070	9070	9070	9070	0
177	20240731	173600	477109310	9070	9070	9070	9070	0
178	20240731	173500	477109310	9070	9070	9070	9070	0
179	20240731	173400	477109310	9070	9070	9070	9070	0
180	20240731	173300	477109310	9070	9070	9070	9070	0
181	20240731	173200	477109310	9070	9070	9070	9070	0
182	20240731	173100	477109310	9070	9070	9070	9070	3019
183	20240731	173000	477109310	9070	9070	9070	9070	0
184	20240731	172900	477109310	9070	9070	9070	9070	0
185	20240731	172800	477109310	9070	9070	9070	9070	0
186	20240731	172700	477109310	9070	9070	9070	9070	0
187	20240731	172600	477109310	9070	9070	9070	9070	0
188	20240731	172500	477109310	9070	9070	9070	9070	0
189	20240731	172400	477109310	9070	9070	9070	9070	0
190	20240731	172300	477109310	9070	9070	9070	9070	0
191	20240731	172200	477109310	9070	9070	9070	9070	0
192	20240731	172100	477109310	9070	9070	9070	9070	0
193	20240731	172000	477109310	9070	9070	9070	9070	0
194	20240731	171900	477109310	9070	9070	9070	9070	0
195	20240731	171800	477109310	9070	9070	9070	9070	0
196	20240731	171700	477109310	9070	9070	9070	9070	0
197	20240731	171600	477109310	9070	9070	9070	9070	0
198	20240731	171500	477109310	9070	9070	9070	9070	0
199	20240731	171400	477109310	9070	9070	9070	9070	0
200	20240731	171300	477109310	9070	9070	9070	9070	0
201	20240731	171200	477109310	9070	9070	9070	9070	0
202	20240731	171100	477109310	9070	9070	9070	9070	0
203	20240731	171000	477109310	9070	9070	9070	9070	0
204	20240731	170900	477109310	9070	9070	9070	9070	0
205	20240731	170800	477109310	9070	9070	9070	9070	0
206	20240731	170700	477109310	9070	9070	9070	9070	0
207	20240731	170600	477109310	9070	9070	9070	9070	0
208	20240731	170500	477109310	9070	9070	9070	9070	0
209	20240731	170400	477109310	9070	9070	9070	9070	0
210	20240731	170300	477109310	9070	9070	9070	9070	0
211	20240731	170200	477109310	9070	9070	9070	9070	0
212	20240731	170100	477109310	9070	9070	9070	9070	3019
213	20240731	170000	477109310	9070	9070	9070	9070	0
214	20240731	165900	477109310	9070	9070	9070	9070	0
215	20240731	165800	477109310	9070	9070	9070	9070	0
216	20240731	165700	477109310	9070	9070	9070	9070	0
217	20240731	165600	477109310	9070	9070	9070	9070	0
218	20240731	165500	477109310	9070	9070	9070	9070	0
219	20240731	165400	477109310	9070	9070	9070	9070	0
220	20240731	165300	477109310	9070	9070	9070	9070	0
221	20240731	165200	477109310	9070	9070	9070	9070	0
222	20240731	165100	477109310	9070	9070	9070	9070	0
223	20240731	165000	477109310	9070	9070	9070	9070	0
224	20240731	164900	477109310	9070	9070	9070	9070	0
225	20240731	164800	477109310	9070	9070	9070	9070	0
226	20240731	164700	477109310	9070	9070	9070	9070	0
227	20240731	164600	477109310	9070	9070	9070	9070	0
228	20240731	164500	477109310	9070	9070	9070	9070	0
229	20240731	164400	477109310	9070	9070	9070	9070	0
230	20240731	164300	477109310	9070	9070	9070	9070	0
231	20240731	164200	477109310	9070	9070	9070	9070	0
232	20240731	164100	477109310	9070	9070	9070	9070	0
233	20240731	164000	477109310	9070	9070	9070	9070	0
234	20240731	163900	477109310	9070	9070	9070	9070	0
235	20240731	163800	477109310	9070	9070	9070	9070	0
236	20240731	163700	477109310	9070	9070	9070	9070	0
237	20240731	163600	477109310	9070	9070	9070	9070	0
238	20240731	163500	477109310	9070	9070	9070	9070	0
239	20240731	163400	477109310	9070	9070	9070	9070	0
240	20240731	163300	477109310	9070	9070	9070	9070	0
241	20240731	163200	477109310	9070	9070	9070	9070	0
242	20240731	163100	477109310	9070	9070	9070	9070	3019
243	20240731	163000	477109310	9070	9070	9070	9070	0
244	20240731	162900	477109310	9070	9070	9070	9070	0
245	20240731	162800	477109310	9070	9070	9070	9070	0
246	20240731	162700	477109310	9070	9070	9070	9070	0
247	20240731	162600	477109310	9070	9070	9070	9070	0
248	20240731	162500	477109310	9070	9070	9070	9070	0
249	20240731	162400	477109310	9070	9070	9070	9070	0
250	20240731	162300	477109310	9070	9070	9070	9070	0
251	20240731	162200	477109310	9070	9070	9070	9070	0
252	20240731	162100	477109310	9070	9070	9070	9070	0
253	20240731	162000	477109310	9070	9070	9070	9070	0
254	20240731	161900	477109310	9070	9070	9070	9070	0
255	20240731	161800	477109310	9070	9070	9070	9070	0
256	20240731	161700	477109310	9070	9070	9070	9070	0
257	20240731	161600	477109310	9070	9070	9070	9070	0
258	20240731	161500	477109310	9070	9070	9070	9070	0
259	20240731	161400	477109310	9070	9070	9070	9070	0
260	20240731	161300	477109310	9070	9070	9070	9070	0
261	20240731	161200	477109310	9070	9070	9070	9070	0
262	20240731	161100	477109310	9070	9070	9070	9070	0
263	20240731	161000	477109310	9070	9070	9070	9070	0
264	20240731	160900	477109310	9070	9070	9070	9070	0
265	20240731	160800	477109310	9070	9070	9070	9070	0
266	20240731	160700	477109310	9070	9070	9070	9070	0
267	20240731	160600	477109310	9070	9070	9070	9070	0
268	20240731	160500	477109310	9070	9070	9070	9070	0
269	20240731	160400	477109310	9070	9070	9070	9070	0
270	20240731	160300	477109310	9070	9070	9070	9070	0
271	20240731	160200	477109310	9070	9070	9070	9070	0
272	20240731	160100	477109310	9070	9070	9070	9070	3019
273	20240731	160000	477109310	9070	9070	9070	9070	0
274	20240731	155900	477109310	9070	9070	9070	9070	0
275	20240731	155800	477109310	9070	9070	9070	9070	0
276	20240731	155700	477109310	9070	9070	9070	9070	0
277	20240731	155600	477109310	9070	9070	9070	9070	0
278	20240731	155500	477109310	9070	9070	9070	9070	0
279	20240731	155400	477109310	9070	9070	9070	9070	0
280	20240731	155300	477109310	9070	9070	9070	9070	0
281	20240731	155200	477109310	9070	9070	9070	9070	0
282	20240731	155100	477109310	9070	9070	9070	9070	0
283	20240731	155000	477109310	9070	9070	9070	9070	0
284	20240731	154900	477109310	9070	9070	9070	9070	0
285	20240731	154800	477109310	9070	9070	9070	9070	0
286	20240731	154700	477109310	9070	9070	9070	9070	0
287	20240731	154600	477109310	9070	9070	9070	9070	0
288	20240731	154500	477109310	9070	9070	9070	9070	0
289	20240731	154400	477109310	9070	9070	9070	9070	0
290	20240731	154300	477109310	9070	9070	9070	9070	0
291	20240731	154200	477109310	9070	9070	9070	9070	0
292	20240731	154100	477109310	9070	9070	9070	9070	0
293	20240731	154000	477109310	9070	9070	9070	9070	0
294	20240731	153900	477109310	9070	9070	9070	9070	0
295	20240731	153800	477109310	9070	9070	9070	9070	0
296	20240731	153700	477109310	9070	9070	9070	9070	0
297	20240731	153600	477109310	9070	9070	9070	9070	0
298	20240731	153500	477109310	9070	9070	9070	9070	0
299	20240731	153400	477109310	9070	9070	9070	9070	0
300	20240731	153300	477109310	9070	9070	9070	9070	0
301	20240731	153200	477109310	9070	9070	9070	9070	0
302	20240731	153100	477109310	9070	9070	9070	9070	3019
303	20240731	153000	477109310	9070	9070	9070	9070	3019
304	20240731	152900	449726980	9070	9070	9070	9070	0
305	20240731	152800	449726980	9070	9070	9070	9070	0
306	20240731	152700	449726980	9070	9070	9070	9070	0
307	20240731	152600	449726980	9070	9070	9070	9070	0
308	20240731	152500	449726980	9070	9070	9070	9070	0
309	20240731	152400	449726980	9070	9070	9070	9070	0
310	20240731	152300	449726980	9070	9070	9070	9070	0
311	20240731	152200	449726980	9070	9070	9070	9070	0
312	20240731	152100	449726980	9070	9070	9070	9070	0
313	20240731	152000	449726980	9070	9070	9070	9070	0
314	20240731	151900	449726980	9070	9060	9070	9060	539
315	20240731	151800	444842830	9060	9020	9060	9010	2313
316	20240731	151700	423957630	9020	9020	9020	9000	413
317	20240731	151600	420239010	9030	9030	9040	9030	155
318	20240731	151500	418839320	9030	9040	9040	9030	61
319	20240731	151400	418288480	9050	9050	9050	9050	1
320	20240731	151300	418279430	9020	9020	9020	9020	3
321	20240731	151200	418252370	9060	9060	9060	9060	10
322	20240731	151100	418161770	9050	9080	9080	9050	563
323	20240731	151000	413060900	9080	9050	9090	9050	646
324	20240731	150900	407200440	9040	9000	9040	9000	1134
325	20240731	150800	396989070	9000	9010	9010	9000	754
326	20240731	150700	390198600	9040	9010	9040	9010	8
327	20240731	150600	390126430	9040	9020	9040	9020	11
328	20240731	150500	390027190	9010	9020	9020	9010	70
329	20240731	150400	389395890	9020	9030	9040	9020	222
330	20240731	150300	387392510	9040	9020	9040	9020	62
331	20240731	150200	386833100	9040	9040	9040	9040	4
332	20240731	150100	386796940	9020	9040	9040	9020	175
333	20240731	150000	385215040	9040	9040	9040	9040	0
334	20240731	145900	385215040	9040	9040	9040	9040	0
335	20240731	145800	385215040	9040	9040	9040	9020	536
336	20240731	145700	380376280	9040	9030	9040	9000	280
337	20240731	145600	377855750	9030	9040	9040	9030	241
338	20240731	145500	375677510	9050	9030	9050	9030	115
339	20240731	145400	374638000	9040	9030	9040	9030	32
340	20240731	145300	374349020	9040	9040	9040	9040	2
341	20240731	145200	374330940	9030	9050	9050	9030	7
342	20240731	145100	374267690	9050	9050	9050	9050	0
343	20240731	145000	374267690	9050	9040	9050	9040	49
344	20240731	144900	373824720	9040	9040	9040	9040	52
345	20240731	144800	373354640	9040	9030	9040	9020	274
346	20240731	144700	370880800	9040	9040	9040	9040	0
347	20240731	144600	370880800	9040	9040	9040	9040	51
348	20240731	144500	370419760	9050	9050	9050	9050	100
349	20240731	144400	369514760	9040	9000	9040	9000	373
350	20240731	144300	366148460	9000	9000	9000	9000	1
351	20240731	144200	366139460	8990	8990	8990	8990	215
352	20240731	144100	364206610	8990	8990	8990	8990	0
353	20240731	144000	364206610	8990	8990	8990	8990	50
354	20240731	143900	363757110	9000	9000	9000	9000	0
355	20240731	143800	363757110	9000	8960	9000	8960	201
356	20240731	143700	361956110	9020	9020	9020	9020	0
357	20240731	143600	361956110	9020	9020	9020	9020	10
358	20240731	143500	361865910	9030	9010	9030	9010	103
359	20240731	143400	360937160	8950	9000	9000	8950	626
360	20240731	143300	355313160	9010	9040	9040	9010	635
361	20240731	143200	349589110	9020	9020	9020	9000	561
362	20240731	143100	344530590	9000	8960	9020	8960	1076
363	20240731	143000	334859260	8970	8970	8970	8970	0
364	20240731	142900	334859260	8970	8970	8970	8970	49
365	20240731	142800	334419730	8970	8970	8970	8970	0
366	20240731	142700	334419730	8970	8970	8970	8970	277
367	20240731	142600	331935040	8970	8890	8970	8890	587
368	20240731	142500	326712610	8980	8910	8980	8910	35
369	20240731	142400	326400590	8910	8850	8910	8850	1525
370	20240731	142300	312856840	8870	8870	8870	8870	445
371	20240731	142200	308909690	8860	8860	8860	8860	133
372	20240731	142100	307731310	8870	8870	8870	8870	0
373	20240731	142000	307731310	8870	8870	8870	8870	3
374	20240731	141900	307704700	8850	8840	8850	8840	470
375	20240731	141800	303547800	8840	8840	8840	8840	0
376	20240731	141700	303547800	8840	8840	8840	8840	92
377	20240731	141600	302734520	8840	8840	8840	8840	0
378	20240731	141500	302734520	8840	8840	8840	8840	1
379	20240731	141400	302725680	8820	8820	8820	8820	0
380	20240731	141300	302725680	8820	8820	8820	8820	0
381	20240731	141200	302725680	8820	8830	8830	8820	102
382	20240731	141100	301825050	8830	8830	8830	8830	0
383	20240731	141000	301825050	8830	8830	8830	8820	603
384	20240731	140900	296504120	8830	8830	8830	8830	105
385	20240731	140800	295576970	8830	8830	8830	8830	0
386	20240731	140700	295576970	8830	8830	8840	8830	148
387	20240731	140600	294270050	8840	8840	8840	8840	7
388	20240731	140500	294208170	8840	8840	8840	8840	0
389	20240731	140400	294208170	8840	8840	8840	8840	1
390	20240731	140300	294199330	8830	8830	8830	8830	0
391	20240731	140200	294199330	8830	8830	8830	8830	0
392	20240731	140100	294199330	8830	8830	8830	8830	0
393	20240731	140000	294199330	8830	8830	8830	8830	0
394	20240731	135900	294199330	8830	8820	8830	8820	2
395	20240731	135800	294181680	8830	8830	8830	8830	0
396	20240731	135700	294181680	8830	8830	8830	8830	329
397	20240731	135600	291276610	8840	8840	8840	8840	1
398	20240731	135500	291267770	8850	8850	8850	8850	1
399	20240731	135400	291258920	8810	8810	8810	8810	0
400	20240731	135300	291258920	8810	8830	8830	8810	1207
401	20240731	135200	280621560	8860	8860	8860	8860	3
402	20240731	135100	280594980	8860	8860	8860	8860	0
403	20240731	135000	280594980	8860	8830	8860	8830	65
404	20240731	134900	280021000	8820	8830	8830	8820	624
405	20240731	134800	274516960	8830	8840	8840	8830	248
406	20240731	134700	272326690	8840	8840	8840	8840	0
407	20240731	134600	272326690	8840	8840	8840	8840	0
408	20240731	134500	272326690	8840	8840	8840	8840	0
409	20240731	134400	272326690	8840	8840	8840	8840	50
410	20240731	134300	271884690	8840	8840	8840	8840	0
411	20240731	134200	271884690	8840	8840	8840	8840	30
412	20240731	134100	271619490	8840	8840	8840	8840	1
413	20240731	134000	271610650	8850	8850	8850	8850	100
414	20240731	133900	270725650	8870	8870	8870	8870	1
415	20240731	133800	270716780	8820	8820	8820	8820	0
416	20240731	133700	270716780	8820	8820	8820	8820	762
417	20240731	133600	263995940	8880	8880	8880	8880	0
418	20240731	133500	263995940	8880	8880	8880	8880	0
419	20240731	133400	263995940	8880	8880	8880	8880	0
420	20240731	133300	263995940	8880	8870	8880	8810	4388
421	20240731	133200	225265990	8890	8890	8890	8890	0
422	20240731	133100	225265990	8890	8890	8890	8890	0
423	20240731	133000	225265990	8890	8890	8890	8890	1
424	20240731	132900	225257100	8880	8880	8880	8880	0
425	20240731	132800	225257100	8880	8880	8880	8880	0
426	20240731	132700	225257100	8880	8880	8880	8880	0
427	20240731	132600	225257100	8880	8880	8880	8880	8
428	20240731	132500	225186060	8880	8880	8880	8880	70
429	20240731	132400	224564460	8880	8880	8880	8880	0
430	20240731	132300	224564460	8880	8880	8880	8880	2
431	20240731	132200	224546700	8880	8880	8880	8880	5
432	20240731	132100	224502300	8880	8880	8880	8880	0
433	20240731	132000	224502300	8880	8890	8890	8880	11
434	20240731	131900	224404590	8890	8890	8890	8890	0
435	20240731	131800	224404590	8890	8890	8890	8890	0
436	20240731	131700	224404590	8890	8890	8890	8890	0
437	20240731	131600	224404590	8890	8890	8890	8890	0
438	20240731	131500	224404590	8890	8890	8890	8890	3
439	20240731	131400	224377920	8890	8890	8890	8890	0
440	20240731	131300	224377920	8890	8890	8890	8890	147
441	20240731	131200	223071090	8890	8890	8890	8890	2
442	20240731	131100	223053310	8890	8890	8890	8890	56
443	20240731	131000	222555470	8900	8900	8900	8900	153
444	20240731	130900	221193770	8890	8890	8890	8890	66
445	20240731	130800	220607030	8900	8900	8900	8900	0
446	20240731	130700	220607030	8900	8900	8900	8900	0
447	20240731	130600	220607030	8900	8900	8900	8900	101
448	20240731	130500	219708130	8900	8900	8900	8900	0
449	20240731	130400	219708130	8900	8900	8900	8900	38
450	20240731	130300	219369930	8890	8890	8890	8890	0
451	20240731	130200	219369930	8890	8890	8890	8890	0
452	20240731	130100	219369930	8890	8890	8890	8890	1
453	20240731	130000	219361040	8890	8890	8890	8890	0
454	20240731	125900	219361040	8890	8880	8890	8880	3
455	20240731	125800	219334380	8890	8890	8890	8890	19
456	20240731	125700	219165470	8900	8900	8900	8900	0
457	20240731	125600	219165470	8900	8890	8900	8890	121
458	20240731	125500	218089770	8890	8890	8890	8890	0
459	20240731	125400	218089770	8890	8890	8890	8890	5
460	20240731	125300	218045320	8890	8890	8890	8890	0
461	20240731	125200	218045320	8890	8880	8890	8880	157
462	20240731	125100	216650160	8870	8880	8880	8870	3
463	20240731	125000	216623540	8870	8870	8870	8870	0
464	20240731	124900	216623540	8870	8870	8870	8870	2
465	20240731	124800	216605800	8880	8880	8880	8880	5
466	20240731	124700	216561400	8880	8880	8880	8880	7
467	20240731	124600	216499240	8880	8880	8880	8880	11
468	20240731	124500	216401560	8880	8880	8880	8880	8
469	20240731	124400	216330520	8880	8880	8880	8880	171
470	20240731	124300	214812040	8880	8880	8880	8880	0
471	20240731	124200	214812040	8880	8880	8880	8880	0
472	20240731	124100	214812040	8880	8880	8880	8880	0
473	20240731	124000	214812040	8880	8880	8880	8880	0
474	20240731	123900	214812040	8880	8880	8880	8880	7
475	20240731	123800	214749880	8860	8860	8860	8860	0
476	20240731	123700	214749880	8860	8860	8860	8860	1
477	20240731	123600	214741020	8870	8870	8870	8870	20
478	20240731	123500	214563620	8880	8880	8880	8880	0
479	20240731	123400	214563620	8880	8880	8880	8880	0
480	20240731	123300	214563620	8880	8880	8880	8880	0
481	20240731	123200	214563620	8880	8880	8880	8880	3
482	20240731	123100	214536980	8880	8850	8880	8850	3
483	20240731	123000	214510400	8850	8850	8850	8850	0
484	20240731	122900	214510400	8850	8850	8850	8850	1
485	20240731	122800	214501550	8880	8880	8880	8880	0
486	20240731	122700	214501550	8880	8880	8880	8880	0
487	20240731	122600	214501550	8880	8880	8880	8880	20
488	20240731	122500	214323950	8890	8890	8890	8890	5
489	20240731	122400	214279500	8890	8880	8890	8880	92
490	20240731	122300	213462520	8880	8880	8880	8880	1
491	20240731	122200	213453640	8840	8850	8850	8840	1000
492	20240731	122100	204613630	8880	8880	8880	8880	0
493	20240731	122000	204613630	8880	8880	8880	8880	0
494	20240731	121900	204613630	8880	8880	8880	8880	0
495	20240731	121800	204613630	8880	8880	8880	8880	1
496	20240731	121700	204604750	8870	8870	8870	8870	0
497	20240731	121600	204604750	8870	8870	8870	8870	20
498	20240731	121500	204427350	8880	8880	8880	8880	0
499	20240731	121400	204427350	8880	8880	8880	8880	0
500	20240731	121300	204427350	8880	8840	8880	8840	147
501	20240731	121200	203127830	8840	8850	8850	8840	1294
502	20240731	121100	191685720	8850	8850	8850	8850	50
503	20240731	121000	191243220	8890	8890	8890	8890	0
504	20240731	120900	191243220	8890	8890	8890	8890	1
505	20240731	120800	191234330	8850	8880	8880	8850	516
506	20240731	120700	186666310	8900	8900	8900	8900	0
507	20240731	120600	186666310	8900	8900	8900	8900	0
508	20240731	120500	186666310	8900	8900	8900	8900	0
509	20240731	120400	186666310	8900	8900	8900	8900	0
510	20240731	120300	186666310	8900	8900	8900	8900	0
511	20240731	120200	186666310	8900	8900	8900	8900	0
512	20240731	120100	186666310	8900	8900	8900	8900	17
513	20240731	120000	186515010	8860	8900	8900	8860	174
514	20240731	115900	184972930	8900	8890	8900	8890	31
515	20240731	115800	184697330	8890	8890	8890	8890	2
516	20240731	115700	184679550	8890	8890	8890	8890	1
517	20240731	115600	184670660	8890	8850	8890	8840	60
518	20240731	115500	184138950	8880	8850	8880	8850	4
519	20240731	115400	184103480	8880	8880	8880	8850	63
520	20240731	115300	183545750	8880	8880	8880	8880	1
521	20240731	115200	183536870	8880	8840	8880	8840	4
522	20240731	115100	183501470	8850	8850	8850	8850	1
523	20240731	115000	183492620	8850	8850	8850	8850	16
524	20240731	114900	183351020	8850	8850	8850	8850	5
525	20240731	114800	183306770	8880	8880	8880	8880	3
526	20240731	114700	183280130	8880	8880	8880	8880	2
527	20240731	114600	183262370	8870	8870	8870	8870	22
528	20240731	114500	183067230	8850	8850	8850	8850	5
529	20240731	114400	183022980	8870	8870	8870	8870	10
530	20240731	114300	182934280	8870	8870	8870	8870	2
531	20240731	114200	182916540	8870	8870	8870	8870	11
532	20240731	114100	182818970	8840	8850	8850	8840	8
533	20240731	114000	182748240	8840	8860	8860	8840	47
534	20240731	113900	182332460	8860	8860	8860	8860	95
535	20240731	113800	181490760	8860	8860	8860	8860	565
536	20240731	113700	176484860	8860	8860	8860	8860	0
537	20240731	113600	176484860	8860	8860	8860	8860	1
538	20240731	113500	176476000	8850	8850	8850	8850	2
539	20240731	113400	176458300	8860	8860	8860	8860	0
540	20240731	113300	176458300	8860	8860	8860	8860	5
541	20240731	113200	176414000	8860	8860	8860	8860	0
542	20240731	113100	176414000	8860	8860	8860	8860	9
543	20240731	113000	176334260	8860	8860	8860	8860	2
544	20240731	112900	176316540	8840	8840	8840	8840	0
545	20240731	112800	176316540	8840	8870	8870	8840	38
546	20240731	112700	175980530	8860	8860	8860	8860	22
547	20240731	112600	175785610	8870	8870	8870	8870	0
548	20240731	112500	175785610	8870	8870	8870	8870	0
549	20240731	112400	175785610	8870	8870	8870	8870	0
550	20240731	112300	175785610	8870	8870	8870	8870	50
551	20240731	112200	175342110	8870	8870	8870	8870	2
552	20240731	112100	175324370	8870	8870	8870	8870	0
553	20240731	112000	175324370	8870	8870	8870	8870	26
554	20240731	111900	175093750	8870	8870	8870	8870	1
555	20240731	111800	175084880	8870	8870	8870	8840	28
556	20240731	111700	174837300	8840	8860	8860	8840	51
557	20240731	111600	174386240	8870	8870	8870	8860	11
558	20240731	111500	174288760	8840	8870	8870	8840	2
559	20240731	111400	174271050	8840	8840	8840	8840	25
560	20240731	111300	174050050	8840	8840	8840	8840	0
561	20240731	111200	174050050	8840	8850	8850	8840	11
562	20240731	111100	173952730	8860	8860	8860	8860	50
563	20240731	111000	173509730	8920	8920	8920	8920	0
564	20240731	110900	173509730	8920	8920	8920	8920	0
565	20240731	110800	173509730	8920	8920	8920	8920	0
566	20240731	110700	173509730	8920	8920	8920	8920	0
567	20240731	110600	173509730	8920	8840	8930	8840	872
568	20240731	110500	165799470	8860	8840	8860	8840	304
569	20240731	110400	163106050	8840	8830	8840	8830	382
570	20240731	110300	159729180	8830	8830	8830	8830	120
571	20240731	110200	158669580	8840	8840	8840	8840	21
572	20240731	110100	158483940	8840	8840	8840	8830	432
573	20240731	110000	154667830	8840	8840	8840	8840	0
574	20240731	105900	154667830	8840	8860	8860	8840	58
575	20240731	105800	154153970	8830	8860	8860	8830	101
576	20240731	105700	153261740	8860	8860	8860	8860	1
577	20240731	105600	153252880	8830	8830	8830	8830	0
578	20240731	105500	153252880	8830	8830	8830	8830	1
579	20240731	105400	153244050	8830	8830	8830	8830	10
580	20240731	105300	153155750	8830	8830	8830	8830	0
581	20240731	105200	153155750	8830	8850	8850	8830	1723
582	20240731	105100	137908300	8860	8860	8860	8860	34
583	20240731	105000	137607060	8860	8860	8860	8860	431
584	20240731	104900	133788400	8860	8870	8870	8860	308
585	20240731	104800	131058730	8880	8890	8890	8880	1811
586	20240731	104700	114960510	8900	8940	8940	8900	176
587	20240731	104600	113393840	8950	8920	8960	8910	1626
588	20240731	104500	98905370	8970	8970	8970	8970	0
589	20240731	104400	98905370	8970	8970	8970	8970	0
590	20240731	104300	98905370	8970	8970	8970	8970	1
591	20240731	104200	98896400	8930	8930	8930	8930	29
592	20240731	104100	98637430	8940	8940	8940	8940	18
593	20240731	104000	98476510	8980	8980	8980	8980	0
594	20240731	103900	98476510	8980	8980	8980	8980	0
595	20240731	103800	98476510	8980	8960	8980	8960	790
596	20240731	103700	91390420	8940	8940	8940	8940	0
597	20240731	103600	91390420	8940	8950	8950	8940	31
598	20240731	103500	91112990	8950	8950	8950	8950	5
599	20240731	103400	91068240	8950	8950	8950	8950	0
600	20240731	103300	91068240	8950	8950	8950	8950	0
601	20240731	103200	91068240	8950	8950	8950	8950	0
602	20240731	103100	91068240	8950	8950	8950	8950	0
603	20240731	103000	91068240	8950	8950	8950	8950	0
604	20240731	102900	91068240	8950	8940	8950	8940	21
605	20240731	102800	90880490	8950	8950	8950	8950	0
606	20240731	102700	90880490	8950	8950	8950	8950	0
607	20240731	102600	90880490	8950	8950	8950	8950	0
608	20240731	102500	90880490	8950	8950	8950	8950	0
609	20240731	102400	90880490	8950	8950	8950	8950	1
610	20240731	102300	90871540	8930	8930	8930	8930	20
611	20240731	102200	90692940	8950	8950	8950	8950	0
612	20240731	102100	90692940	8950	8940	8950	8940	9
613	20240731	102000	90612410	8930	8930	8930	8930	0
614	20240731	101900	90612410	8930	8930	8930	8930	13
615	20240731	101800	90496320	8950	8950	8950	8950	0
616	20240731	101700	90496320	8950	8950	8950	8950	0
617	20240731	101600	90496320	8950	8950	8950	8950	0
618	20240731	101500	90496320	8950	8950	8950	8950	17
619	20240731	101400	90344170	8950	8950	8950	8950	1
620	20240731	101300	90335220	8900	8950	8950	8900	23
621	20240731	101200	90129520	8950	8950	8950	8950	0
622	20240731	101100	90129520	8950	8950	8950	8950	17
623	20240731	101000	89977370	8950	8900	8950	8900	61
624	20240731	100900	89434010	8940	8940	8940	8940	0
625	20240731	100800	89434010	8940	8940	8940	8940	0
626	20240731	100700	89434010	8940	8940	8940	8940	0
627	20240731	100600	89434010	8940	8920	8940	8910	71
628	20240731	100500	88801340	8930	8930	8930	8930	0
629	20240731	100400	88801340	8930	8930	8930	8930	5
630	20240731	100300	88756690	8930	8940	8940	8930	5
631	20240731	100200	88712010	8940	8940	8940	8940	3
632	20240731	100100	88685190	8950	8950	8950	8950	1
633	20240731	100000	88676240	8890	8950	8950	8890	330
634	20240731	095900	85732010	8950	8950	8950	8950	64
635	20240731	095800	85159210	8940	8940	8940	8940	31
636	20240731	095700	84882070	8950	8910	8950	8910	9
637	20240731	095600	84801680	8910	8910	8910	8910	320
638	20240731	095500	81950480	8900	8900	8900	8900	40
639	20240731	095400	81594480	8900	8900	8900	8900	0
640	20240731	095300	81594480	8900	8900	8900	8900	0
641	20240731	095200	81594480	8900	8900	8900	8900	0
642	20240731	095100	81594480	8900	8900	8900	8900	34
643	20240731	095000	81291880	8900	8900	8900	8900	16
644	20240731	094900	81149480	8910	8880	8910	8880	177
645	20240731	094800	79576910	8880	8880	8880	8880	34
646	20240731	094700	79274990	8880	8880	8880	8880	0
647	20240731	094600	79274990	8880	8890	8890	8880	560
648	20240731	094500	74296790	8900	8870	8910	8870	58
649	20240731	094400	73781910	8900	8900	8900	8900	2
650	20240731	094300	73764110	8900	8900	8900	8900	23
651	20240731	094200	73559410	8910	8910	8910	8910	45
652	20240731	094100	73158460	8870	8880	8880	8870	132
653	20240731	094000	71987380	8910	8910	8910	8910	0
654	20240731	093900	71987380	8910	8910	8910	8910	0
655	20240731	093800	71987380	8910	8900	8910	8900	3
656	20240731	093700	71960660	8900	8900	8900	8900	1
657	20240731	093600	71951760	8900	8900	8900	8900	22
658	20240731	093500	71755960	8900	8920	8920	8900	29
659	20240731	093400	71497460	8920	8860	8920	8860	59
660	20240731	093300	70973660	8860	8860	8860	8860	0
661	20240731	093200	70973660	8860	8870	8870	8860	72
662	20240731	093100	70335710	8870	8870	8870	8870	12
663	20240731	093000	70229270	8870	8870	8870	8860	414
664	20240731	092900	66558680	8870	8870	8870	8870	114
665	20240731	092800	65547500	8860	8930	8930	8860	17
666	20240731	092700	65396390	8860	8870	8870	8860	172
667	20240731	092600	63872360	8860	8930	8930	8860	29
668	20240731	092500	63613640	8870	8930	8930	8870	232
669	20240731	092400	61554540	8930	8930	8930	8930	0
670	20240731	092300	61554540	8930	8930	8930	8930	0
671	20240731	092200	61554540	8930	8900	8930	8870	155
672	20240731	092100	60175520	8950	8950	8950	8950	0
673	20240731	092000	60175520	8950	8950	8950	8950	0
674	20240731	091900	60175520	8950	8930	8950	8930	90
675	20240731	091800	59370910	8940	8900	8940	8890	70
676	20240731	091700	58747600	8950	8950	8950	8950	0
677	20240731	091600	58747600	8950	8950	8950	8950	22
678	20240731	091500	58550700	8960	8960	8960	8960	1
679	20240731	091400	58541740	8970	8970	8970	8970	10
680	20240731	091300	58452040	8980	8980	8980	8980	20
681	20240731	091200	58272440	8980	8890	8980	8890	359
682	20240731	091100	55079040	8890	8890	8980	8890	75
683	20240731	091000	54412200	8980	9030	9030	8900	63
684	20240731	090900	53849020	9040	8970	9050	8890	558
685	20240731	090800	48830470	8970	8960	8970	8960	63
686	20240731	090700	48265970	8970	8850	8970	8820	884
687	20240731	090600	40398230	8830	8850	8850	8830	148
688	20240731	090500	39090160	8830	8830	8830	8830	0
689	20240731	090400	39090160	8830	8830	8910	8830	202
690	20240731	090300	37305790	8830	8880	8880	8800	1539
691	20240731	090200	23712000	8870	8870	8900	8870	1087
692	20240731	090100	14054690	8860	8920	8920	8860	1150
693	20240731	090000	3820100	8940	8970	8970	8930	426