KissMeData/322180/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210700	760978850	5670	5670	5670	5670	1371
3	20240731	210600	760978850	5670	5670	5670	5670	0
4	20240731	210500	760978850	5670	5670	5670	5670	0
5	20240731	210400	760978850	5670	5670	5670	5670	0
6	20240731	210300	760978850	5670	5670	5670	5670	0
7	20240731	210200	760978850	5670	5670	5670	5670	0
8	20240731	210100	760978850	5670	5670	5670	5670	0
9	20240731	210000	760978850	5670	5670	5670	5670	0
10	20240731	205900	760978850	5670	5670	5670	5670	0
11	20240731	205800	760978850	5670	5670	5670	5670	0
12	20240731	205700	760978850	5670	5670	5670	5670	0
13	20240731	205600	760978850	5670	5670	5670	5670	0
14	20240731	205500	760978850	5670	5670	5670	5670	0
15	20240731	205400	760978850	5670	5670	5670	5670	0
16	20240731	205300	760978850	5670	5670	5670	5670	0
17	20240731	205200	760978850	5670	5670	5670	5670	0
18	20240731	205100	760978850	5670	5670	5670	5670	0
19	20240731	205000	760978850	5670	5670	5670	5670	0
20	20240731	204900	760978850	5670	5670	5670	5670	0
21	20240731	204800	760978850	5670	5670	5670	5670	0
22	20240731	204700	760978850	5670	5670	5670	5670	0
23	20240731	204600	760978850	5670	5670	5670	5670	0
24	20240731	204500	760978850	5670	5670	5670	5670	0
25	20240731	204400	760978850	5670	5670	5670	5670	0
26	20240731	204300	760978850	5670	5670	5670	5670	0
27	20240731	204200	760978850	5670	5670	5670	5670	0
28	20240731	204100	760978850	5670	5670	5670	5670	0
29	20240731	204000	760978850	5670	5670	5670	5670	0
30	20240731	203900	760978850	5670	5670	5670	5670	0
31	20240731	203800	760978850	5670	5670	5670	5670	0
32	20240731	203700	760978850	5670	5670	5670	5670	1371
33	20240731	203600	760978850	5670	5670	5670	5670	0
34	20240731	203500	760978850	5670	5670	5670	5670	0
35	20240731	203400	760978850	5670	5670	5670	5670	0
36	20240731	203300	760978850	5670	5670	5670	5670	0
37	20240731	203200	760978850	5670	5670	5670	5670	0
38	20240731	203100	760978850	5670	5670	5670	5670	0
39	20240731	203000	760978850	5670	5670	5670	5670	0
40	20240731	202900	760978850	5670	5670	5670	5670	0
41	20240731	202800	760978850	5670	5670	5670	5670	0
42	20240731	202700	760978850	5670	5670	5670	5670	0
43	20240731	202600	760978850	5670	5670	5670	5670	0
44	20240731	202500	760978850	5670	5670	5670	5670	0
45	20240731	202400	760978850	5670	5670	5670	5670	0
46	20240731	202300	760978850	5670	5670	5670	5670	0
47	20240731	202200	760978850	5670	5670	5670	5670	0
48	20240731	202100	760978850	5670	5670	5670	5670	0
49	20240731	202000	760978850	5670	5670	5670	5670	0
50	20240731	201900	760978850	5670	5670	5670	5670	0
51	20240731	201800	760978850	5670	5670	5670	5670	0
52	20240731	201700	760978850	5670	5670	5670	5670	0
53	20240731	201600	760978850	5670	5670	5670	5670	0
54	20240731	201500	760978850	5670	5670	5670	5670	0
55	20240731	201400	760978850	5670	5670	5670	5670	0
56	20240731	201300	760978850	5670	5670	5670	5670	0
57	20240731	201200	760978850	5670	5670	5670	5670	0
58	20240731	201100	760978850	5670	5670	5670	5670	0
59	20240731	201000	760978850	5670	5670	5670	5670	0
60	20240731	200900	760978850	5670	5670	5670	5670	0
61	20240731	200800	760978850	5670	5670	5670	5670	0
62	20240731	200700	760978850	5670	5670	5670	5670	1371
63	20240731	200600	760978850	5670	5670	5670	5670	0
64	20240731	200500	760978850	5670	5670	5670	5670	0
65	20240731	200400	760978850	5670	5670	5670	5670	0
66	20240731	200300	760978850	5670	5670	5670	5670	0
67	20240731	200200	760978850	5670	5670	5670	5670	0
68	20240731	200100	760978850	5670	5670	5670	5670	0
69	20240731	200000	760978850	5670	5670	5670	5670	0
70	20240731	195900	760978850	5670	5670	5670	5670	0
71	20240731	195800	760978850	5670	5670	5670	5670	0
72	20240731	195700	760978850	5670	5670	5670	5670	0
73	20240731	195600	760978850	5670	5670	5670	5670	0
74	20240731	195500	760978850	5670	5670	5670	5670	0
75	20240731	195400	760978850	5670	5670	5670	5670	0
76	20240731	195300	760978850	5670	5670	5670	5670	0
77	20240731	195200	760978850	5670	5670	5670	5670	0
78	20240731	195100	760978850	5670	5670	5670	5670	0
79	20240731	195000	760978850	5670	5670	5670	5670	0
80	20240731	194900	760978850	5670	5670	5670	5670	0
81	20240731	194800	760978850	5670	5670	5670	5670	0
82	20240731	194700	760978850	5670	5670	5670	5670	0
83	20240731	194600	760978850	5670	5670	5670	5670	0
84	20240731	194500	760978850	5670	5670	5670	5670	0
85	20240731	194400	760978850	5670	5670	5670	5670	0
86	20240731	194300	760978850	5670	5670	5670	5670	0
87	20240731	194200	760978850	5670	5670	5670	5670	0
88	20240731	194100	760978850	5670	5670	5670	5670	0
89	20240731	194000	760978850	5670	5670	5670	5670	0
90	20240731	193900	760978850	5670	5670	5670	5670	0
91	20240731	193800	760978850	5670	5670	5670	5670	0
92	20240731	193700	760978850	5670	5670	5670	5670	1371
93	20240731	193600	760978850	5670	5670	5670	5670	0
94	20240731	193500	760978850	5670	5670	5670	5670	0
95	20240731	193400	760978850	5670	5670	5670	5670	0
96	20240731	193300	760978850	5670	5670	5670	5670	0
97	20240731	193200	760978850	5670	5670	5670	5670	0
98	20240731	193100	760978850	5670	5670	5670	5670	0
99	20240731	193000	760978850	5670	5670	5670	5670	0
100	20240731	192900	760978850	5670	5670	5670	5670	0
101	20240731	192800	760978850	5670	5670	5670	5670	0
102	20240731	192700	760978850	5670	5670	5670	5670	0
103	20240731	192600	760978850	5670	5670	5670	5670	0
104	20240731	192500	760978850	5670	5670	5670	5670	0
105	20240731	192400	760978850	5670	5670	5670	5670	0
106	20240731	192300	760978850	5670	5670	5670	5670	0
107	20240731	192200	760978850	5670	5670	5670	5670	0
108	20240731	192100	760978850	5670	5670	5670	5670	0
109	20240731	192000	760978850	5670	5670	5670	5670	0
110	20240731	191900	760978850	5670	5670	5670	5670	0
111	20240731	191800	760978850	5670	5670	5670	5670	0
112	20240731	191700	760978850	5670	5670	5670	5670	0
113	20240731	191600	760978850	5670	5670	5670	5670	0
114	20240731	191500	760978850	5670	5670	5670	5670	0
115	20240731	191400	760978850	5670	5670	5670	5670	0
116	20240731	191300	760978850	5670	5670	5670	5670	0
117	20240731	191200	760978850	5670	5670	5670	5670	0
118	20240731	191100	760978850	5670	5670	5670	5670	0
119	20240731	191000	760978850	5670	5670	5670	5670	0
120	20240731	190900	760978850	5670	5670	5670	5670	0
121	20240731	190800	760978850	5670	5670	5670	5670	0
122	20240731	190700	760978850	5670	5670	5670	5670	1371
123	20240731	190600	760978850	5670	5670	5670	5670	0
124	20240731	190500	760978850	5670	5670	5670	5670	0
125	20240731	190400	760978850	5670	5670	5670	5670	0
126	20240731	190300	760978850	5670	5670	5670	5670	0
127	20240731	190200	760978850	5670	5670	5670	5670	0
128	20240731	190100	760978850	5670	5670	5670	5670	0
129	20240731	190000	760978850	5670	5670	5670	5670	0
130	20240731	185900	760978850	5670	5670	5670	5670	0
131	20240731	185800	760978850	5670	5670	5670	5670	0
132	20240731	185700	760978850	5670	5670	5670	5670	0
133	20240731	185600	760978850	5670	5670	5670	5670	0
134	20240731	185500	760978850	5670	5670	5670	5670	0
135	20240731	185400	760978850	5670	5670	5670	5670	0
136	20240731	185300	760978850	5670	5670	5670	5670	0
137	20240731	185200	760978850	5670	5670	5670	5670	0
138	20240731	185100	760978850	5670	5670	5670	5670	0
139	20240731	185000	760978850	5670	5670	5670	5670	0
140	20240731	184900	760978850	5670	5670	5670	5670	0
141	20240731	184800	760978850	5670	5670	5670	5670	0
142	20240731	184700	760978850	5670	5670	5670	5670	0
143	20240731	184600	760978850	5670	5670	5670	5670	0
144	20240731	184500	760978850	5670	5670	5670	5670	0
145	20240731	184400	760978850	5670	5670	5670	5670	0
146	20240731	184300	760978850	5670	5670	5670	5670	0
147	20240731	184200	760978850	5670	5670	5670	5670	0
148	20240731	184100	760978850	5670	5670	5670	5670	0
149	20240731	184000	760978850	5670	5670	5670	5670	0
150	20240731	183900	760978850	5670	5670	5670	5670	0
151	20240731	183800	760978850	5670	5670	5670	5670	0
152	20240731	183700	760978850	5670	5670	5670	5670	1371
153	20240731	183600	760978850	5670	5670	5670	5670	0
154	20240731	183500	760978850	5670	5670	5670	5670	0
155	20240731	183400	760978850	5670	5670	5670	5670	0
156	20240731	183300	760978850	5670	5670	5670	5670	0
157	20240731	183200	760978850	5670	5670	5670	5670	0
158	20240731	183100	760978850	5670	5670	5670	5670	0
159	20240731	183000	760978850	5670	5670	5670	5670	0
160	20240731	182900	760978850	5670	5670	5670	5670	0
161	20240731	182800	760978850	5670	5670	5670	5670	0
162	20240731	182700	760978850	5670	5670	5670	5670	0
163	20240731	182600	760978850	5670	5670	5670	5670	0
164	20240731	182500	760978850	5670	5670	5670	5670	0
165	20240731	182400	760978850	5670	5670	5670	5670	0
166	20240731	182300	760978850	5670	5670	5670	5670	0
167	20240731	182200	760978850	5670	5670	5670	5670	0
168	20240731	182100	760978850	5670	5670	5670	5670	0
169	20240731	182000	760978850	5670	5670	5670	5670	0
170	20240731	181900	760978850	5670	5670	5670	5670	0
171	20240731	181800	760978850	5670	5670	5670	5670	0
172	20240731	181700	760978850	5670	5670	5670	5670	0
173	20240731	181600	760978850	5670	5670	5670	5670	0
174	20240731	181500	760978850	5670	5670	5670	5670	0
175	20240731	181400	760978850	5670	5670	5670	5670	0
176	20240731	181300	760978850	5670	5670	5670	5670	0
177	20240731	181200	760978850	5670	5670	5670	5670	0
178	20240731	181100	760978850	5670	5670	5670	5670	0
179	20240731	181000	760978850	5670	5670	5670	5670	0
180	20240731	180900	760978850	5670	5670	5670	5670	0
181	20240731	180800	760978850	5670	5670	5670	5670	0
182	20240731	180700	760978850	5670	5670	5670	5670	1371
183	20240731	180600	760978850	5670	5670	5670	5670	0
184	20240731	180500	760978850	5670	5670	5670	5670	0
185	20240731	180400	760978850	5670	5670	5670	5670	0
186	20240731	180300	760978850	5670	5670	5670	5670	0
187	20240731	180200	760978850	5670	5670	5670	5670	0
188	20240731	180100	760978850	5670	5670	5670	5670	0
189	20240731	180000	760978850	5670	5670	5670	5670	0
190	20240731	175900	760978850	5670	5670	5670	5670	0
191	20240731	175800	760978850	5670	5670	5670	5670	0
192	20240731	175700	760978850	5670	5670	5670	5670	0
193	20240731	175600	760978850	5670	5670	5670	5670	0
194	20240731	175500	760978850	5670	5670	5670	5670	0
195	20240731	175400	760978850	5670	5670	5670	5670	0
196	20240731	175300	760978850	5670	5670	5670	5670	0
197	20240731	175200	760978850	5670	5670	5670	5670	0
198	20240731	175100	760978850	5670	5670	5670	5670	0
199	20240731	175000	760978850	5670	5670	5670	5670	0
200	20240731	174900	760978850	5670	5670	5670	5670	0
201	20240731	174800	760978850	5670	5670	5670	5670	0
202	20240731	174700	760978850	5670	5670	5670	5670	0
203	20240731	174600	760978850	5670	5670	5670	5670	0
204	20240731	174500	760978850	5670	5670	5670	5670	0
205	20240731	174400	760978850	5670	5670	5670	5670	0
206	20240731	174300	760978850	5670	5670	5670	5670	0
207	20240731	174200	760978850	5670	5670	5670	5670	0
208	20240731	174100	760978850	5670	5670	5670	5670	0
209	20240731	174000	760978850	5670	5670	5670	5670	0
210	20240731	173900	760978850	5670	5670	5670	5670	0
211	20240731	173800	760978850	5670	5670	5670	5670	0
212	20240731	173700	760978850	5670	5670	5670	5670	1371
213	20240731	173600	760978850	5670	5670	5670	5670	0
214	20240731	173500	760978850	5670	5670	5670	5670	0
215	20240731	173400	760978850	5670	5670	5670	5670	0
216	20240731	173300	760978850	5670	5670	5670	5670	0
217	20240731	173200	760978850	5670	5670	5670	5670	0
218	20240731	173100	760978850	5670	5670	5670	5670	0
219	20240731	173000	760978850	5670	5670	5670	5670	0
220	20240731	172900	760978850	5670	5670	5670	5670	0
221	20240731	172800	760978850	5670	5670	5670	5670	0
222	20240731	172700	760978850	5670	5670	5670	5670	0
223	20240731	172600	760978850	5670	5670	5670	5670	0
224	20240731	172500	760978850	5670	5670	5670	5670	0
225	20240731	172400	760978850	5670	5670	5670	5670	0
226	20240731	172300	760978850	5670	5670	5670	5670	0
227	20240731	172200	760978850	5670	5670	5670	5670	0
228	20240731	172100	760978850	5670	5670	5670	5670	0
229	20240731	172000	760978850	5670	5670	5670	5670	0
230	20240731	171900	760978850	5670	5670	5670	5670	0
231	20240731	171800	760978850	5670	5670	5670	5670	0
232	20240731	171700	760978850	5670	5670	5670	5670	0
233	20240731	171600	760978850	5670	5670	5670	5670	0
234	20240731	171500	760978850	5670	5670	5670	5670	0
235	20240731	171400	760978850	5670	5670	5670	5670	0
236	20240731	171300	760978850	5670	5670	5670	5670	0
237	20240731	171200	760978850	5670	5670	5670	5670	0
238	20240731	171100	760978850	5670	5670	5670	5670	0
239	20240731	171000	760978850	5670	5670	5670	5670	0
240	20240731	170900	760978850	5670	5670	5670	5670	0
241	20240731	170800	760978850	5670	5670	5670	5670	0
242	20240731	170700	760978850	5670	5670	5670	5670	1371
243	20240731	170600	760978850	5670	5670	5670	5670	0
244	20240731	170500	760978850	5670	5670	5670	5670	0
245	20240731	170400	760978850	5670	5670	5670	5670	0
246	20240731	170300	760978850	5670	5670	5670	5670	0
247	20240731	170200	760978850	5670	5670	5670	5670	0
248	20240731	170100	760978850	5670	5670	5670	5670	0
249	20240731	170000	760978850	5670	5670	5670	5670	0
250	20240731	165900	760978850	5670	5670	5670	5670	0
251	20240731	165800	760978850	5670	5670	5670	5670	0
252	20240731	165700	760978850	5670	5670	5670	5670	0
253	20240731	165600	760978850	5670	5670	5670	5670	0
254	20240731	165500	760978850	5670	5670	5670	5670	0
255	20240731	165400	760978850	5670	5670	5670	5670	0
256	20240731	165300	760978850	5670	5670	5670	5670	0
257	20240731	165200	760978850	5670	5670	5670	5670	0
258	20240731	165100	760978850	5670	5670	5670	5670	0
259	20240731	165000	760978850	5670	5670	5670	5670	0
260	20240731	164900	760978850	5670	5670	5670	5670	0
261	20240731	164800	760978850	5670	5670	5670	5670	0
262	20240731	164700	760978850	5670	5670	5670	5670	0
263	20240731	164600	760978850	5670	5670	5670	5670	0
264	20240731	164500	760978850	5670	5670	5670	5670	0
265	20240731	164400	760978850	5670	5670	5670	5670	0
266	20240731	164300	760978850	5670	5670	5670	5670	0
267	20240731	164200	760978850	5670	5670	5670	5670	0
268	20240731	164100	760978850	5670	5670	5670	5670	0
269	20240731	164000	760978850	5670	5670	5670	5670	0
270	20240731	163900	760978850	5670	5670	5670	5670	0
271	20240731	163800	760978850	5670	5670	5670	5670	0
272	20240731	163700	760978850	5670	5670	5670	5670	1371
273	20240731	163600	760978850	5670	5670	5670	5670	0
274	20240731	163500	760978850	5670	5670	5670	5670	0
275	20240731	163400	760978850	5670	5670	5670	5670	0
276	20240731	163300	760978850	5670	5670	5670	5670	0
277	20240731	163200	760978850	5670	5670	5670	5670	0
278	20240731	163100	760978850	5670	5670	5670	5670	0
279	20240731	163000	760978850	5670	5670	5670	5670	0
280	20240731	162900	760978850	5670	5670	5670	5670	0
281	20240731	162800	760978850	5670	5670	5670	5670	0
282	20240731	162700	760978850	5670	5670	5670	5670	0
283	20240731	162600	760978850	5670	5670	5670	5670	0
284	20240731	162500	760978850	5670	5670	5670	5670	0
285	20240731	162400	760978850	5670	5670	5670	5670	0
286	20240731	162300	760978850	5670	5670	5670	5670	0
287	20240731	162200	760978850	5670	5670	5670	5670	0
288	20240731	162100	760978850	5670	5670	5670	5670	0
289	20240731	162000	760978850	5670	5670	5670	5670	0
290	20240731	161900	760978850	5670	5670	5670	5670	0
291	20240731	161800	760978850	5670	5670	5670	5670	0
292	20240731	161700	760978850	5670	5670	5670	5670	0
293	20240731	161600	760978850	5670	5670	5670	5670	0
294	20240731	161500	760978850	5670	5670	5670	5670	0
295	20240731	161400	760978850	5670	5670	5670	5670	0
296	20240731	161300	760978850	5670	5670	5670	5670	0
297	20240731	161200	760978850	5670	5670	5670	5670	0
298	20240731	161100	760978850	5670	5670	5670	5670	0
299	20240731	161000	760978850	5670	5670	5670	5670	0
300	20240731	160900	760978850	5670	5670	5670	5670	0
301	20240731	160800	760978850	5670	5670	5670	5670	0
302	20240731	160700	760978850	5670	5670	5670	5670	1371
303	20240731	160600	760978850	5670	5670	5670	5670	0
304	20240731	160500	760978850	5670	5670	5670	5670	0
305	20240731	160400	760978850	5670	5670	5670	5670	0
306	20240731	160300	760978850	5670	5670	5670	5670	0
307	20240731	160200	760978850	5670	5670	5670	5670	0
308	20240731	160100	760978850	5670	5670	5670	5670	0
309	20240731	160000	760978850	5670	5670	5670	5670	0
310	20240731	155900	760978850	5670	5670	5670	5670	0
311	20240731	155800	760978850	5670	5670	5670	5670	0
312	20240731	155700	760978850	5670	5670	5670	5670	0
313	20240731	155600	760978850	5670	5670	5670	5670	0
314	20240731	155500	760978850	5670	5670	5670	5670	0
315	20240731	155400	760978850	5670	5670	5670	5670	0
316	20240731	155300	760978850	5670	5670	5670	5670	0
317	20240731	155200	760978850	5670	5670	5670	5670	0
318	20240731	155100	760978850	5670	5670	5670	5670	0
319	20240731	155000	760978850	5670	5670	5670	5670	0
320	20240731	154900	760978850	5670	5670	5670	5670	0
321	20240731	154800	760978850	5670	5670	5670	5670	0
322	20240731	154700	760978850	5670	5670	5670	5670	0
323	20240731	154600	760978850	5670	5670	5670	5670	0
324	20240731	154500	760978850	5670	5670	5670	5670	0
325	20240731	154400	760978850	5670	5670	5670	5670	0
326	20240731	154300	760978850	5670	5670	5670	5670	0
327	20240731	154200	760978850	5670	5670	5670	5670	0
328	20240731	154100	760978850	5670	5670	5670	5670	0
329	20240731	154000	760978850	5670	5670	5670	5670	0
330	20240731	153900	760978850	5670	5670	5670	5670	0
331	20240731	153800	760978850	5670	5670	5670	5670	0
332	20240731	153700	760978850	5670	5670	5670	5670	1371
333	20240731	153600	760978850	5670	5670	5670	5670	0
334	20240731	153500	760978850	5670	5670	5670	5670	0
335	20240731	153400	760978850	5670	5670	5670	5670	0
336	20240731	153300	760978850	5670	5670	5670	5670	0
337	20240731	153200	760978850	5670	5670	5670	5670	0
338	20240731	153100	760978850	5670	5670	5670	5670	0
339	20240731	153000	760978850	5670	5670	5670	5670	1371
340	20240731	152900	753205280	5670	5670	5670	5670	0
341	20240731	152800	753205280	5670	5670	5670	5670	0
342	20240731	152700	753205280	5670	5670	5670	5670	0
343	20240731	152600	753205280	5670	5670	5670	5670	0
344	20240731	152500	753205280	5670	5670	5670	5670	0
345	20240731	152400	753205280	5670	5670	5670	5670	0
346	20240731	152300	753205280	5670	5670	5670	5670	0
347	20240731	152200	753205280	5670	5670	5670	5670	0
348	20240731	152100	753205280	5670	5670	5670	5670	0
349	20240731	152000	753205280	5670	5670	5670	5670	0
350	20240731	151900	753205280	5670	5670	5670	5670	1015
351	20240731	151800	747450230	5670	5700	5700	5670	503
352	20240731	151700	744592870	5700	5700	5700	5700	165
353	20240731	151600	743652370	5690	5700	5700	5690	14
354	20240731	151500	743572580	5690	5700	5700	5690	698
355	20240731	151400	739599990	5700	5700	5700	5700	110
356	20240731	151300	738972990	5700	5710	5710	5700	656
357	20240731	151200	735233750	5700	5710	5710	5700	1019
358	20240731	151100	729425350	5730	5700	5730	5700	250
359	20240731	151000	728000300	5710	5720	5720	5710	51
360	20240731	150900	727709080	5700	5720	5720	5700	2223
361	20240731	150800	715030510	5710	5710	5710	5710	0
362	20240731	150700	715030510	5710	5720	5720	5710	50
363	20240731	150600	714744950	5710	5720	5720	5710	825
364	20240731	150500	710034160	5740	5740	5740	5740	0
365	20240731	150400	710034160	5740	5720	5740	5720	416
366	20240731	150300	707648700	5720	5710	5730	5710	643
367	20240731	150200	703971590	5710	5710	5720	5710	107
368	20240731	150100	703360610	5710	5710	5710	5710	6
369	20240731	150000	703326350	5700	5700	5700	5690	869
370	20240731	145900	698373130	5700	5680	5700	5680	14
371	20240731	145800	698293410	5700	5700	5700	5700	0
372	20240731	145700	698293410	5700	5700	5700	5700	1
373	20240731	145600	698287710	5690	5690	5690	5690	160
374	20240731	145500	697377310	5690	5690	5690	5690	1
375	20240731	145400	697371620	5700	5690	5700	5680	671
376	20240731	145300	693553620	5690	5670	5690	5670	268
377	20240731	145200	692031160	5680	5680	5680	5680	0
378	20240731	145100	692031160	5680	5670	5680	5670	16
379	20240731	145000	691940430	5660	5660	5660	5660	1
380	20240731	144900	691934770	5640	5640	5640	5640	100
381	20240731	144800	691370770	5640	5640	5640	5640	26
382	20240731	144700	691224130	5670	5670	5670	5670	81
383	20240731	144600	690764860	5670	5670	5670	5670	19
384	20240731	144500	690657130	5630	5630	5630	5630	0
385	20240731	144400	690657130	5630	5630	5630	5630	0
386	20240731	144300	690657130	5630	5660	5660	5630	50
387	20240731	144200	690375370	5670	5640	5670	5640	1030
388	20240731	144100	684550270	5680	5630	5690	5630	2123
389	20240731	144000	672516120	5630	5660	5670	5620	1149
390	20240731	143900	666031340	5650	5650	5650	5650	0
391	20240731	143800	666031340	5650	5650	5650	5650	0
392	20240731	143700	666031340	5650	5650	5660	5650	1537
393	20240731	143600	657341870	5660	5650	5660	5650	131
394	20240731	143500	656601630	5650	5650	5650	5640	206
395	20240731	143400	655439730	5620	5620	5620	5620	0
396	20240731	143300	655439730	5620	5620	5620	5620	0
397	20240731	143200	655439730	5620	5620	5620	5620	0
398	20240731	143100	655439730	5620	5650	5650	5620	117
399	20240731	143000	654781890	5650	5670	5670	5650	31
400	20240731	142900	654606710	5670	5670	5670	5670	10
401	20240731	142800	654550010	5670	5670	5670	5670	2
402	20240731	142700	654538670	5630	5650	5680	5630	239
403	20240731	142600	653191080	5650	5640	5650	5640	697
404	20240731	142500	649253040	5630	5620	5630	5620	59
405	20240731	142400	648921150	5620	5620	5620	5620	0
406	20240731	142300	648921150	5620	5650	5650	5620	262
407	20240731	142200	647448680	5640	5630	5640	5630	247
408	20240731	142100	646055620	5610	5600	5610	5600	60
409	20240731	142000	645719420	5600	5600	5600	5600	0
410	20240731	141900	645719420	5600	5600	5600	5600	448
411	20240731	141800	643210620	5600	5580	5600	5580	2157
412	20240731	141700	631134080	5570	5590	5590	5570	111
413	20240731	141600	630515490	5580	5580	5580	5580	507
414	20240731	141500	627686430	5580	5580	5590	5550	3469
415	20240731	141400	608359600	5580	5590	5590	5580	535
416	20240731	141300	605370610	5600	5600	5600	5600	0
417	20240731	141200	605370610	5600	5610	5610	5590	7163
418	20240731	141100	565245800	5610	5620	5620	5610	642
419	20240731	141000	561644170	5630	5620	5630	5610	87
420	20240731	140900	561155290	5630	5630	5630	5630	70
421	20240731	140800	560761190	5630	5620	5630	5620	133
422	20240731	140700	560013720	5630	5630	5630	5630	0
423	20240731	140600	560013720	5630	5630	5630	5630	25
424	20240731	140500	559872970	5630	5640	5640	5630	284
425	20240731	140400	558274040	5630	5640	5640	5630	263
426	20240731	140300	556792350	5640	5640	5640	5640	200
427	20240731	140200	555664350	5640	5640	5640	5640	9
428	20240731	140100	555613590	5620	5620	5620	5620	100
429	20240731	140000	555051590	5620	5630	5630	5620	293
430	20240731	135900	553404150	5630	5630	5630	5630	0
431	20240731	135800	553404150	5630	5620	5630	5620	199
432	20240731	135700	552285760	5650	5650	5650	5650	0
433	20240731	135600	552285760	5650	5650	5650	5650	10
434	20240731	135500	552229260	5620	5620	5620	5620	200
435	20240731	135400	551105260	5610	5630	5630	5610	5488
436	20240731	135300	520288720	5640	5640	5640	5640	30
437	20240731	135200	520119520	5630	5630	5630	5630	241
438	20240731	135100	518762690	5630	5650	5650	5630	88
439	20240731	135000	518267210	5620	5660	5660	5620	652
440	20240731	134900	514601840	5660	5630	5660	5630	202
441	20240731	134800	513464550	5630	5640	5660	5630	1486
442	20240731	134700	505098260	5650	5660	5660	5650	83
443	20240731	134600	504629270	5660	5660	5660	5660	2
444	20240731	134500	504617950	5670	5650	5670	5650	43
445	20240731	134400	504374960	5650	5650	5650	5650	53
446	20240731	134300	504075510	5650	5640	5650	5640	112
447	20240731	134200	503443810	5640	5640	5640	5640	66
448	20240731	134100	503071570	5660	5640	5660	5640	46
449	20240731	134000	502812100	5640	5660	5660	5640	112
450	20240731	133900	502178640	5640	5650	5650	5640	632
451	20240731	133800	498614150	5660	5660	5660	5660	10
452	20240731	133700	498557550	5650	5650	5650	5650	128
453	20240731	133600	497834350	5670	5670	5670	5670	1
454	20240731	133500	497828680	5660	5660	5660	5660	3
455	20240731	133400	497811700	5660	5660	5660	5660	0
456	20240731	133300	497811700	5660	5660	5660	5660	0
457	20240731	133200	497811700	5660	5660	5660	5660	14
458	20240731	133100	497732460	5650	5650	5650	5650	2192
459	20240731	133000	485347660	5650	5650	5650	5650	4
460	20240731	132900	485325060	5640	5640	5640	5640	1
461	20240731	132800	485319420	5650	5650	5650	5650	0
462	20240731	132700	485319420	5650	5660	5660	5650	1618
463	20240731	132600	476177700	5650	5650	5650	5650	0
464	20240731	132500	476177700	5650	5660	5660	5650	28
465	20240731	132400	476019480	5660	5670	5670	5660	3
466	20240731	132300	476002480	5670	5670	5670	5660	14
467	20240731	132200	475923120	5670	5670	5670	5670	0
468	20240731	132100	475923120	5670	5660	5670	5640	1103
469	20240731	132000	469695000	5680	5680	5680	5680	0
470	20240731	131900	469695000	5680	5680	5680	5680	88
471	20240731	131800	469195160	5680	5680	5680	5680	0
472	20240731	131700	469195160	5680	5680	5680	5680	20
473	20240731	131600	469081560	5680	5680	5680	5680	0
474	20240731	131500	469081560	5680	5680	5680	5680	0
475	20240731	131400	469081560	5680	5680	5680	5680	0
476	20240731	131300	469081560	5680	5660	5680	5640	501
477	20240731	131200	466253550	5670	5680	5680	5670	3
478	20240731	131100	466236520	5680	5680	5680	5680	0
479	20240731	131000	466236520	5680	5660	5680	5660	19
480	20240731	130900	466128920	5640	5640	5640	5640	0
481	20240731	130800	466128920	5640	5640	5640	5640	294
482	20240731	130700	464470760	5660	5660	5660	5660	29
483	20240731	130600	464306620	5660	5660	5660	5660	5
484	20240731	130500	464278320	5660	5660	5660	5660	1
485	20240731	130400	464272660	5630	5640	5640	5630	131
486	20240731	130300	463534820	5640	5640	5640	5640	3
487	20240731	130200	463517900	5650	5650	5650	5650	3
488	20240731	130100	463500950	5640	5640	5640	5640	500
489	20240731	130000	460680950	5640	5640	5640	5640	0
490	20240731	125900	460680950	5640	5640	5640	5640	0
491	20240731	125800	460680950	5640	5640	5640	5640	1
492	20240731	125700	460675310	5640	5640	5640	5640	1
493	20240731	125600	460669670	5630	5630	5630	5630	0
494	20240731	125500	460669670	5630	5630	5630	5630	0
495	20240731	125400	460669670	5630	5630	5630	5630	0
496	20240731	125300	460669670	5630	5630	5630	5630	0
497	20240731	125200	460669670	5630	5630	5630	5630	1
498	20240731	125100	460664040	5680	5680	5680	5680	0
499	20240731	125000	460664040	5680	5680	5680	5680	0
500	20240731	124900	460664040	5680	5680	5680	5680	1
501	20240731	124800	460658360	5680	5680	5680	5680	40
502	20240731	124700	460431160	5680	5680	5680	5680	0
503	20240731	124600	460431160	5680	5660	5680	5660	100
504	20240731	124500	459864290	5620	5620	5620	5620	1741
505	20240731	124400	450079870	5620	5620	5620	5620	20
506	20240731	124300	449967470	5670	5630	5670	5630	384
507	20240731	124200	447790760	5620	5620	5620	5620	0
508	20240731	124100	447790760	5620	5620	5620	5620	152
509	20240731	124000	446936520	5670	5670	5670	5670	0
510	20240731	123900	446936520	5670	5670	5670	5670	1
511	20240731	123800	446930850	5660	5620	5660	5620	1017
512	20240731	123700	441214410	5620	5620	5620	5620	0
513	20240731	123600	441214410	5620	5640	5640	5620	1193
514	20240731	123500	434496670	5640	5640	5640	5640	485
515	20240731	123400	431761270	5640	5640	5640	5640	0
516	20240731	123300	431761270	5640	5640	5640	5640	0
517	20240731	123200	431761270	5640	5640	5640	5640	0
518	20240731	123100	431761270	5640	5640	5640	5640	1
519	20240731	123000	431755630	5630	5630	5630	5630	0
520	20240731	122900	431755630	5630	5630	5630	5630	100
521	20240731	122800	431192630	5630	5640	5640	5630	206
522	20240731	122700	430032720	5670	5670	5670	5670	0
523	20240731	122600	430032720	5670	5670	5670	5670	10
524	20240731	122500	429976020	5670	5670	5670	5670	0
525	20240731	122400	429976020	5670	5670	5670	5670	32
526	20240731	122300	429794580	5690	5680	5690	5680	200
527	20240731	122200	428658360	5680	5660	5680	5660	600
528	20240731	122100	425254380	5660	5660	5660	5660	0
529	20240731	122000	425254380	5660	5660	5660	5660	93
530	20240731	121900	424728000	5660	5650	5660	5650	400
531	20240731	121800	422464620	5630	5630	5630	5630	7
532	20240731	121700	422425210	5630	5630	5630	5630	0
533	20240731	121600	422425210	5630	5630	5630	5630	100
534	20240731	121500	421862210	5630	5630	5630	5630	22
535	20240731	121400	421738350	5630	5640	5640	5630	1089
536	20240731	121300	415606880	5650	5650	5650	5650	0
537	20240731	121200	415606880	5650	5650	5650	5650	0
538	20240731	121100	415606880	5650	5650	5650	5650	0
539	20240731	121000	415606880	5650	5650	5650	5650	1
540	20240731	120900	415601230	5630	5630	5630	5630	0
541	20240731	120800	415601230	5630	5640	5640	5630	300
542	20240731	120700	413911050	5640	5640	5640	5640	5
543	20240731	120600	413882850	5640	5640	5640	5640	13
544	20240731	120500	413809530	5650	5640	5650	5640	69
545	20240731	120400	413420360	5640	5640	5640	5640	0
546	20240731	120300	413420360	5640	5640	5640	5640	0
547	20240731	120200	413420360	5640	5630	5640	5620	720
548	20240731	120100	409366760	5640	5650	5650	5640	21
549	20240731	120000	409248310	5640	5640	5640	5640	19
550	20240731	115900	409141150	5650	5650	5650	5650	0
551	20240731	115800	409141150	5650	5650	5650	5650	0
552	20240731	115700	409141150	5650	5650	5650	5650	1
553	20240731	115600	409135500	5640	5640	5640	5640	0
554	20240731	115500	409135500	5640	5650	5650	5640	534
555	20240731	115400	406122470	5650	5650	5650	5650	0
556	20240731	115300	406122470	5650	5650	5650	5650	0
557	20240731	115200	406122470	5650	5650	5650	5650	18
558	20240731	115100	406020770	5640	5650	5650	5640	1690
559	20240731	115000	396480500	5650	5660	5660	5650	52
560	20240731	114900	396186400	5660	5670	5670	5660	11
561	20240731	114800	396124130	5670	5670	5670	5670	0
562	20240731	114700	396124130	5670	5670	5670	5670	0
563	20240731	114600	396124130	5670	5670	5670	5670	1
564	20240731	114500	396118460	5660	5660	5660	5660	0
565	20240731	114400	396118460	5660	5660	5660	5660	7
566	20240731	114300	396078840	5650	5650	5660	5650	201
567	20240731	114200	394941430	5650	5650	5650	5650	0
568	20240731	114100	394941430	5650	5660	5660	5650	83
569	20240731	114000	394472440	5670	5670	5670	5670	0
570	20240731	113900	394472440	5670	5670	5670	5670	2
571	20240731	113800	394461100	5680	5680	5680	5680	0
572	20240731	113700	394461100	5680	5670	5680	5670	5
573	20240731	113600	394432710	5650	5650	5650	5650	0
574	20240731	113500	394432710	5650	5650	5650	5650	0
575	20240731	113400	394432710	5650	5650	5650	5650	0
576	20240731	113300	394432710	5650	5650	5650	5650	0
577	20240731	113200	394432710	5650	5650	5650	5650	0
578	20240731	113100	394432710	5650	5650	5650	5650	0
579	20240731	113000	394432710	5650	5650	5650	5650	200
580	20240731	112900	393302710	5630	5630	5630	5630	0
581	20240731	112800	393302710	5630	5630	5630	5630	111
582	20240731	112700	392677780	5630	5630	5630	5630	112
583	20240731	112600	392047220	5630	5630	5630	5630	0
584	20240731	112500	392047220	5630	5660	5660	5630	685
585	20240731	112400	388178220	5650	5650	5650	5650	0
586	20240731	112300	388178220	5650	5650	5650	5650	0
587	20240731	112200	388178220	5650	5650	5650	5650	0
588	20240731	112100	388178220	5650	5650	5650	5650	0
589	20240731	112000	388178220	5650	5650	5650	5650	0
590	20240731	111900	388178220	5650	5650	5650	5650	1772
591	20240731	111800	378166420	5660	5660	5660	5660	0
592	20240731	111700	378166420	5660	5660	5660	5660	900
593	20240731	111600	373072420	5660	5680	5690	5660	1470
594	20240731	111500	364715620	5670	5670	5670	5670	0
595	20240731	111400	364715620	5670	5680	5680	5670	430
596	20240731	111300	362273230	5680	5680	5680	5680	30
597	20240731	111200	362102830	5680	5680	5680	5680	52
598	20240731	111100	361807470	5690	5680	5690	5680	475
599	20240731	111000	359105990	5670	5670	5680	5670	847
600	20240731	110900	354299520	5660	5660	5660	5660	0
601	20240731	110800	354299520	5660	5660	5660	5660	20
602	20240731	110700	354186320	5660	5650	5660	5650	457
603	20240731	110600	351604220	5640	5640	5640	5640	0
604	20240731	110500	351604220	5640	5640	5640	5630	529
605	20240731	110400	348625240	5640	5640	5640	5640	5
606	20240731	110300	348597040	5650	5650	5650	5650	0
607	20240731	110200	348597040	5650	5640	5650	5640	83
608	20240731	110100	348128820	5650	5650	5650	5650	1
609	20240731	110000	348123170	5630	5620	5630	5620	163
610	20240731	105900	347206080	5620	5620	5620	5620	186
611	20240731	105800	346160760	5610	5610	5610	5610	350
612	20240731	105700	344197260	5610	5610	5630	5610	431
613	20240731	105600	341777060	5620	5630	5630	5620	1296
614	20240731	105500	334493500	5610	5650	5650	5610	1013
615	20240731	105400	328798700	5680	5650	5680	5650	46
616	20240731	105300	328538250	5680	5680	5680	5680	75
617	20240731	105200	328112250	5680	5680	5680	5680	5
618	20240731	105100	328083850	5680	5670	5680	5630	1052
619	20240731	105000	322120940	5680	5680	5680	5680	14
620	20240731	104900	322041420	5670	5670	5670	5670	0
621	20240731	104800	322041420	5670	5660	5670	5660	2970
622	20240731	104700	305211520	5660	5610	5660	5610	826
623	20240731	104600	300576360	5610	5620	5620	5610	1089
624	20240731	104500	294457060	5660	5660	5660	5610	6838
625	20240731	104400	255915570	5660	5660	5660	5660	4
626	20240731	104300	255892930	5660	5660	5660	5660	0
627	20240731	104200	255892930	5660	5660	5660	5660	0
628	20240731	104100	255892930	5660	5660	5660	5660	3
629	20240731	104000	255875950	5670	5670	5670	5670	50
630	20240731	103900	255592450	5670	5680	5680	5670	193
631	20240731	103800	254497210	5710	5710	5710	5710	0
632	20240731	103700	254497210	5710	5660	5710	5660	33
633	20240731	103600	254308930	5650	5650	5650	5650	1
634	20240731	103500	254303280	5650	5680	5680	5650	1888
635	20240731	103400	243626560	5680	5690	5690	5680	171
636	20240731	103300	242655260	5690	5710	5740	5690	1261
637	20240731	103200	235473470	5740	5740	5740	5710	96
638	20240731	103100	234925250	5700	5750	5750	5700	60
639	20240731	103000	234581750	5700	5700	5700	5700	0
640	20240731	102900	234581750	5700	5720	5720	5700	274
641	20240731	102800	233019880	5700	5700	5700	5700	1
642	20240731	102700	233014180	5700	5700	5700	5700	0
643	20240731	102600	233014180	5700	5710	5710	5700	8
644	20240731	102500	232968570	5700	5710	5710	5700	524
645	20240731	102400	229981760	5750	5750	5750	5750	0
646	20240731	102300	229981760	5750	5750	5750	5750	146
647	20240731	102200	229142260	5750	5750	5750	5750	0
648	20240731	102100	229142260	5750	5750	5750	5750	1000
649	20240731	102000	223392260	5750	5750	5750	5750	0
650	20240731	101900	223392260	5750	5750	5750	5750	0
651	20240731	101800	223392260	5750	5710	5750	5700	153
652	20240731	101700	222517260	5750	5750	5750	5750	105
653	20240731	101600	221913510	5750	5740	5750	5740	100
654	20240731	101500	221338950	5700	5750	5750	5700	300
655	20240731	101400	219626580	5700	5700	5700	5700	0
656	20240731	101300	219626580	5700	5700	5700	5700	69
657	20240731	101200	219233280	5750	5750	5750	5750	795
658	20240731	101100	214662030	5760	5760	5760	5760	0
659	20240731	101000	214662030	5760	5760	5760	5760	12
660	20240731	100900	214592910	5700	5700	5700	5700	0
661	20240731	100800	214592910	5700	5710	5710	5700	908
662	20240731	100700	209416730	5710	5720	5720	5710	701
663	20240731	100600	205413920	5710	5710	5710	5710	38
664	20240731	100500	205196940	5740	5740	5740	5740	1
665	20240731	100400	205191200	5710	5710	5710	5710	12
666	20240731	100300	205122680	5720	5730	5740	5720	682
667	20240731	100200	201219670	5740	5740	5740	5740	32
668	20240731	100100	201035990	5730	5730	5730	5730	0
669	20240731	100000	201035990	5730	5750	5750	5730	91
670	20240731	095900	200514540	5750	5730	5750	5730	47
671	20240731	095800	200245210	5750	5740	5750	5740	3
672	20240731	095700	200227980	5750	5720	5750	5720	9
673	20240731	095600	200176400	5750	5730	5750	5720	448
674	20240731	095500	197612810	5730	5740	5740	5730	247
675	20240731	095400	196196480	5750	5760	5760	5750	140
676	20240731	095300	195391100	5770	5780	5780	5770	45
677	20240731	095200	195131440	5780	5780	5780	5780	1144
678	20240731	095100	188519120	5780	5780	5780	5780	68
679	20240731	095000	188126080	5750	5750	5750	5750	36
680	20240731	094900	187919080	5750	5770	5770	5750	369
681	20240731	094800	185790570	5770	5750	5770	5750	647
682	20240731	094700	182057400	5770	5770	5770	5750	187
683	20240731	094600	180979740	5760	5720	5770	5720	134
684	20240731	094500	180208040	5720	5740	5740	5720	81
685	20240731	094400	179743170	5730	5720	5730	5720	1504
686	20240731	094300	171130250	5710	5710	5710	5710	100
687	20240731	094200	170559250	5700	5710	5710	5700	601
688	20240731	094100	167132560	5710	5710	5720	5710	94
689	20240731	094000	166595800	5700	5700	5710	5700	53
690	20240731	093900	166293690	5700	5700	5700	5700	1
691	20240731	093800	166287990	5700	5700	5700	5700	105
692	20240731	093700	165689490	5700	5680	5700	5680	181
693	20240731	093600	164657820	5680	5680	5680	5680	2
694	20240731	093500	164646460	5680	5680	5730	5680	1357
695	20240731	093400	156907520	5670	5670	5670	5670	150
696	20240731	093300	156057020	5680	5680	5680	5680	3
697	20240731	093200	156039980	5680	5680	5680	5680	1
698	20240731	093100	156034300	5690	5690	5690	5690	0
699	20240731	093000	156034300	5690	5680	5690	5680	2166
700	20240731	092900	143713600	5690	5650	5690	5650	31
701	20240731	092800	143538050	5650	5650	5660	5650	1792
702	20240731	092700	133413240	5650	5690	5690	5650	501
703	20240731	092600	130581800	5690	5690	5690	5690	5
704	20240731	092500	130553350	5660	5670	5670	5660	403
705	20240731	092400	128271660	5680	5680	5680	5680	10
706	20240731	092300	128214860	5680	5680	5680	5680	1
707	20240731	092200	128209180	5690	5690	5690	5690	2
708	20240731	092100	128197800	5650	5650	5650	5650	12
709	20240731	092000	128130000	5630	5630	5630	5630	75
710	20240731	091900	127707750	5650	5650	5650	5650	0
711	20240731	091800	127707750	5650	5660	5660	5640	4692
712	20240731	091700	101200590	5650	5650	5650	5640	587
713	20240731	091600	97884910	5640	5650	5690	5640	552
714	20240731	091500	94766580	5650	5650	5650	5630	849
715	20240731	091400	89975730	5640	5670	5670	5640	137
716	20240731	091300	89202360	5650	5610	5700	5610	698
717	20240731	091200	85259550	5610	5610	5610	5600	1194
718	20240731	091100	78563580	5610	5650	5650	5610	2997
719	20240731	091000	61717290	5660	5660	5660	5650	248
720	20240731	090900	60315430	5630	5650	5680	5620	2685
721	20240731	090800	45193660	5680	5680	5680	5650	2405
722	20240731	090700	31562890	5680	5700	5700	5680	763
723	20240731	090600	27223290	5700	5710	5710	5700	3374
724	20240731	090500	7990490	5700	5720	5720	5700	472
725	20240731	090400	5298970	5710	5710	5710	5710	0
726	20240731	090300	5298970	5710	5710	5710	5710	72
727	20240731	090200	4887850	5730	5710	5730	5700	20
728	20240731	090100	4773640	5740	5740	5740	5740	11
729	20240731	090000	4710500	5740	5700	5760	5680	820