KissMeData/440320/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	213000	168619550	5470	5470	5470	5470	960
3	20240731	212900	168619550	5470	5470	5470	5470	0
4	20240731	212800	168619550	5470	5470	5470	5470	0
5	20240731	212700	168619550	5470	5470	5470	5470	0
6	20240731	212600	168619550	5470	5470	5470	5470	0
7	20240731	212500	168619550	5470	5470	5470	5470	0
8	20240731	212400	168619550	5470	5470	5470	5470	0
9	20240731	212300	168619550	5470	5470	5470	5470	0
10	20240731	212200	168619550	5470	5470	5470	5470	0
11	20240731	212100	168619550	5470	5470	5470	5470	0
12	20240731	212000	168619550	5470	5470	5470	5470	0
13	20240731	211900	168619550	5470	5470	5470	5470	0
14	20240731	211800	168619550	5470	5470	5470	5470	0
15	20240731	211700	168619550	5470	5470	5470	5470	0
16	20240731	211600	168619550	5470	5470	5470	5470	0
17	20240731	211500	168619550	5470	5470	5470	5470	0
18	20240731	211400	168619550	5470	5470	5470	5470	0
19	20240731	211300	168619550	5470	5470	5470	5470	0
20	20240731	211200	168619550	5470	5470	5470	5470	0
21	20240731	211100	168619550	5470	5470	5470	5470	0
22	20240731	211000	168619550	5470	5470	5470	5470	0
23	20240731	210900	168619550	5470	5470	5470	5470	0
24	20240731	210800	168619550	5470	5470	5470	5470	0
25	20240731	210700	168619550	5470	5470	5470	5470	0
26	20240731	210600	168619550	5470	5470	5470	5470	0
27	20240731	210500	168619550	5470	5470	5470	5470	0
28	20240731	210400	168619550	5470	5470	5470	5470	0
29	20240731	210300	168619550	5470	5470	5470	5470	0
30	20240731	210200	168619550	5470	5470	5470	5470	0
31	20240731	210100	168619550	5470	5470	5470	5470	0
32	20240731	210000	168619550	5470	5470	5470	5470	960
33	20240731	205900	168619550	5470	5470	5470	5470	0
34	20240731	205800	168619550	5470	5470	5470	5470	0
35	20240731	205700	168619550	5470	5470	5470	5470	0
36	20240731	205600	168619550	5470	5470	5470	5470	0
37	20240731	205500	168619550	5470	5470	5470	5470	0
38	20240731	205400	168619550	5470	5470	5470	5470	0
39	20240731	205300	168619550	5470	5470	5470	5470	0
40	20240731	205200	168619550	5470	5470	5470	5470	0
41	20240731	205100	168619550	5470	5470	5470	5470	0
42	20240731	205000	168619550	5470	5470	5470	5470	0
43	20240731	204900	168619550	5470	5470	5470	5470	0
44	20240731	204800	168619550	5470	5470	5470	5470	0
45	20240731	204700	168619550	5470	5470	5470	5470	0
46	20240731	204600	168619550	5470	5470	5470	5470	0
47	20240731	204500	168619550	5470	5470	5470	5470	0
48	20240731	204400	168619550	5470	5470	5470	5470	0
49	20240731	204300	168619550	5470	5470	5470	5470	0
50	20240731	204200	168619550	5470	5470	5470	5470	0
51	20240731	204100	168619550	5470	5470	5470	5470	0
52	20240731	204000	168619550	5470	5470	5470	5470	0
53	20240731	203900	168619550	5470	5470	5470	5470	0
54	20240731	203800	168619550	5470	5470	5470	5470	0
55	20240731	203700	168619550	5470	5470	5470	5470	0
56	20240731	203600	168619550	5470	5470	5470	5470	0
57	20240731	203500	168619550	5470	5470	5470	5470	0
58	20240731	203400	168619550	5470	5470	5470	5470	0
59	20240731	203300	168619550	5470	5470	5470	5470	0
60	20240731	203200	168619550	5470	5470	5470	5470	0
61	20240731	203100	168619550	5470	5470	5470	5470	0
62	20240731	203000	168619550	5470	5470	5470	5470	960
63	20240731	202900	168619550	5470	5470	5470	5470	0
64	20240731	202800	168619550	5470	5470	5470	5470	0
65	20240731	202700	168619550	5470	5470	5470	5470	0
66	20240731	202600	168619550	5470	5470	5470	5470	0
67	20240731	202500	168619550	5470	5470	5470	5470	0
68	20240731	202400	168619550	5470	5470	5470	5470	0
69	20240731	202300	168619550	5470	5470	5470	5470	0
70	20240731	202200	168619550	5470	5470	5470	5470	0
71	20240731	202100	168619550	5470	5470	5470	5470	0
72	20240731	202000	168619550	5470	5470	5470	5470	0
73	20240731	201900	168619550	5470	5470	5470	5470	0
74	20240731	201800	168619550	5470	5470	5470	5470	0
75	20240731	201700	168619550	5470	5470	5470	5470	0
76	20240731	201600	168619550	5470	5470	5470	5470	0
77	20240731	201500	168619550	5470	5470	5470	5470	0
78	20240731	201400	168619550	5470	5470	5470	5470	0
79	20240731	201300	168619550	5470	5470	5470	5470	0
80	20240731	201200	168619550	5470	5470	5470	5470	0
81	20240731	201100	168619550	5470	5470	5470	5470	0
82	20240731	201000	168619550	5470	5470	5470	5470	0
83	20240731	200900	168619550	5470	5470	5470	5470	0
84	20240731	200800	168619550	5470	5470	5470	5470	0
85	20240731	200700	168619550	5470	5470	5470	5470	0
86	20240731	200600	168619550	5470	5470	5470	5470	0
87	20240731	200500	168619550	5470	5470	5470	5470	0
88	20240731	200400	168619550	5470	5470	5470	5470	0
89	20240731	200300	168619550	5470	5470	5470	5470	0
90	20240731	200200	168619550	5470	5470	5470	5470	0
91	20240731	200100	168619550	5470	5470	5470	5470	0
92	20240731	200000	168619550	5470	5470	5470	5470	960
93	20240731	195900	168619550	5470	5470	5470	5470	0
94	20240731	195800	168619550	5470	5470	5470	5470	0
95	20240731	195700	168619550	5470	5470	5470	5470	0
96	20240731	195600	168619550	5470	5470	5470	5470	0
97	20240731	195500	168619550	5470	5470	5470	5470	0
98	20240731	195400	168619550	5470	5470	5470	5470	0
99	20240731	195300	168619550	5470	5470	5470	5470	0
100	20240731	195200	168619550	5470	5470	5470	5470	0
101	20240731	195100	168619550	5470	5470	5470	5470	0
102	20240731	195000	168619550	5470	5470	5470	5470	0
103	20240731	194900	168619550	5470	5470	5470	5470	0
104	20240731	194800	168619550	5470	5470	5470	5470	0
105	20240731	194700	168619550	5470	5470	5470	5470	0
106	20240731	194600	168619550	5470	5470	5470	5470	0
107	20240731	194500	168619550	5470	5470	5470	5470	0
108	20240731	194400	168619550	5470	5470	5470	5470	0
109	20240731	194300	168619550	5470	5470	5470	5470	0
110	20240731	194200	168619550	5470	5470	5470	5470	0
111	20240731	194100	168619550	5470	5470	5470	5470	0
112	20240731	194000	168619550	5470	5470	5470	5470	0
113	20240731	193900	168619550	5470	5470	5470	5470	0
114	20240731	193800	168619550	5470	5470	5470	5470	0
115	20240731	193700	168619550	5470	5470	5470	5470	0
116	20240731	193600	168619550	5470	5470	5470	5470	0
117	20240731	193500	168619550	5470	5470	5470	5470	0
118	20240731	193400	168619550	5470	5470	5470	5470	0
119	20240731	193300	168619550	5470	5470	5470	5470	0
120	20240731	193200	168619550	5470	5470	5470	5470	0
121	20240731	193100	168619550	5470	5470	5470	5470	0
122	20240731	193000	168619550	5470	5470	5470	5470	960
123	20240731	192900	168619550	5470	5470	5470	5470	0
124	20240731	192800	168619550	5470	5470	5470	5470	0
125	20240731	192700	168619550	5470	5470	5470	5470	0
126	20240731	192600	168619550	5470	5470	5470	5470	0
127	20240731	192500	168619550	5470	5470	5470	5470	0
128	20240731	192400	168619550	5470	5470	5470	5470	0
129	20240731	192300	168619550	5470	5470	5470	5470	0
130	20240731	192200	168619550	5470	5470	5470	5470	0
131	20240731	192100	168619550	5470	5470	5470	5470	0
132	20240731	192000	168619550	5470	5470	5470	5470	0
133	20240731	191900	168619550	5470	5470	5470	5470	0
134	20240731	191800	168619550	5470	5470	5470	5470	0
135	20240731	191700	168619550	5470	5470	5470	5470	0
136	20240731	191600	168619550	5470	5470	5470	5470	0
137	20240731	191500	168619550	5470	5470	5470	5470	0
138	20240731	191400	168619550	5470	5470	5470	5470	0
139	20240731	191300	168619550	5470	5470	5470	5470	0
140	20240731	191200	168619550	5470	5470	5470	5470	0
141	20240731	191100	168619550	5470	5470	5470	5470	0
142	20240731	191000	168619550	5470	5470	5470	5470	0
143	20240731	190900	168619550	5470	5470	5470	5470	0
144	20240731	190800	168619550	5470	5470	5470	5470	0
145	20240731	190700	168619550	5470	5470	5470	5470	0
146	20240731	190600	168619550	5470	5470	5470	5470	0
147	20240731	190500	168619550	5470	5470	5470	5470	0
148	20240731	190400	168619550	5470	5470	5470	5470	0
149	20240731	190300	168619550	5470	5470	5470	5470	0
150	20240731	190200	168619550	5470	5470	5470	5470	0
151	20240731	190100	168619550	5470	5470	5470	5470	0
152	20240731	190000	168619550	5470	5470	5470	5470	960
153	20240731	185900	168619550	5470	5470	5470	5470	0
154	20240731	185800	168619550	5470	5470	5470	5470	0
155	20240731	185700	168619550	5470	5470	5470	5470	0
156	20240731	185600	168619550	5470	5470	5470	5470	0
157	20240731	185500	168619550	5470	5470	5470	5470	0
158	20240731	185400	168619550	5470	5470	5470	5470	0
159	20240731	185300	168619550	5470	5470	5470	5470	0
160	20240731	185200	168619550	5470	5470	5470	5470	0
161	20240731	185100	168619550	5470	5470	5470	5470	0
162	20240731	185000	168619550	5470	5470	5470	5470	0
163	20240731	184900	168619550	5470	5470	5470	5470	0
164	20240731	184800	168619550	5470	5470	5470	5470	0
165	20240731	184700	168619550	5470	5470	5470	5470	0
166	20240731	184600	168619550	5470	5470	5470	5470	0
167	20240731	184500	168619550	5470	5470	5470	5470	0
168	20240731	184400	168619550	5470	5470	5470	5470	0
169	20240731	184300	168619550	5470	5470	5470	5470	0
170	20240731	184200	168619550	5470	5470	5470	5470	0
171	20240731	184100	168619550	5470	5470	5470	5470	0
172	20240731	184000	168619550	5470	5470	5470	5470	0
173	20240731	183900	168619550	5470	5470	5470	5470	0
174	20240731	183800	168619550	5470	5470	5470	5470	0
175	20240731	183700	168619550	5470	5470	5470	5470	0
176	20240731	183600	168619550	5470	5470	5470	5470	0
177	20240731	183500	168619550	5470	5470	5470	5470	0
178	20240731	183400	168619550	5470	5470	5470	5470	0
179	20240731	183300	168619550	5470	5470	5470	5470	0
180	20240731	183200	168619550	5470	5470	5470	5470	0
181	20240731	183100	168619550	5470	5470	5470	5470	0
182	20240731	183000	168619550	5470	5470	5470	5470	960
183	20240731	182900	168619550	5470	5470	5470	5470	0
184	20240731	182800	168619550	5470	5470	5470	5470	0
185	20240731	182700	168619550	5470	5470	5470	5470	0
186	20240731	182600	168619550	5470	5470	5470	5470	0
187	20240731	182500	168619550	5470	5470	5470	5470	0
188	20240731	182400	168619550	5470	5470	5470	5470	0
189	20240731	182300	168619550	5470	5470	5470	5470	0
190	20240731	182200	168619550	5470	5470	5470	5470	0
191	20240731	182100	168619550	5470	5470	5470	5470	0
192	20240731	182000	168619550	5470	5470	5470	5470	0
193	20240731	181900	168619550	5470	5470	5470	5470	0
194	20240731	181800	168619550	5470	5470	5470	5470	0
195	20240731	181700	168619550	5470	5470	5470	5470	0
196	20240731	181600	168619550	5470	5470	5470	5470	0
197	20240731	181500	168619550	5470	5470	5470	5470	0
198	20240731	181400	168619550	5470	5470	5470	5470	0
199	20240731	181300	168619550	5470	5470	5470	5470	0
200	20240731	181200	168619550	5470	5470	5470	5470	0
201	20240731	181100	168619550	5470	5470	5470	5470	0
202	20240731	181000	168619550	5470	5470	5470	5470	0
203	20240731	180900	168619550	5470	5470	5470	5470	0
204	20240731	180800	168619550	5470	5470	5470	5470	0
205	20240731	180700	168619550	5470	5470	5470	5470	0
206	20240731	180600	168619550	5470	5470	5470	5470	0
207	20240731	180500	168619550	5470	5470	5470	5470	0
208	20240731	180400	168619550	5470	5470	5470	5470	0
209	20240731	180300	168619550	5470	5470	5470	5470	0
210	20240731	180200	168619550	5470	5470	5470	5470	0
211	20240731	180100	168619550	5470	5470	5470	5470	0
212	20240731	180000	168619550	5470	5470	5470	5470	960
213	20240731	175900	168619550	5470	5470	5470	5470	0
214	20240731	175800	168619550	5470	5470	5470	5470	0
215	20240731	175700	168619550	5470	5470	5470	5470	0
216	20240731	175600	168619550	5470	5470	5470	5470	0
217	20240731	175500	168619550	5470	5470	5470	5470	0
218	20240731	175400	168619550	5470	5470	5470	5470	0
219	20240731	175300	168619550	5470	5470	5470	5470	0
220	20240731	175200	168619550	5470	5470	5470	5470	0
221	20240731	175100	168619550	5470	5470	5470	5470	0
222	20240731	175000	168619550	5470	5470	5470	5470	0
223	20240731	174900	168619550	5470	5470	5470	5470	0
224	20240731	174800	168619550	5470	5470	5470	5470	0
225	20240731	174700	168619550	5470	5470	5470	5470	0
226	20240731	174600	168619550	5470	5470	5470	5470	0
227	20240731	174500	168619550	5470	5470	5470	5470	0
228	20240731	174400	168619550	5470	5470	5470	5470	0
229	20240731	174300	168619550	5470	5470	5470	5470	0
230	20240731	174200	168619550	5470	5470	5470	5470	0
231	20240731	174100	168619550	5470	5470	5470	5470	0
232	20240731	174000	168619550	5470	5470	5470	5470	0
233	20240731	173900	168619550	5470	5470	5470	5470	0
234	20240731	173800	168619550	5470	5470	5470	5470	0
235	20240731	173700	168619550	5470	5470	5470	5470	0
236	20240731	173600	168619550	5470	5470	5470	5470	0
237	20240731	173500	168619550	5470	5470	5470	5470	0
238	20240731	173400	168619550	5470	5470	5470	5470	0
239	20240731	173300	168619550	5470	5470	5470	5470	0
240	20240731	173200	168619550	5470	5470	5470	5470	0
241	20240731	173100	168619550	5470	5470	5470	5470	0
242	20240731	173000	168619550	5470	5470	5470	5470	960
243	20240731	172900	168619550	5470	5470	5470	5470	0
244	20240731	172800	168619550	5470	5470	5470	5470	0
245	20240731	172700	168619550	5470	5470	5470	5470	0
246	20240731	172600	168619550	5470	5470	5470	5470	0
247	20240731	172500	168619550	5470	5470	5470	5470	0
248	20240731	172400	168619550	5470	5470	5470	5470	0
249	20240731	172300	168619550	5470	5470	5470	5470	0
250	20240731	172200	168619550	5470	5470	5470	5470	0
251	20240731	172100	168619550	5470	5470	5470	5470	0
252	20240731	172000	168619550	5470	5470	5470	5470	0
253	20240731	171900	168619550	5470	5470	5470	5470	0
254	20240731	171800	168619550	5470	5470	5470	5470	0
255	20240731	171700	168619550	5470	5470	5470	5470	0
256	20240731	171600	168619550	5470	5470	5470	5470	0
257	20240731	171500	168619550	5470	5470	5470	5470	0
258	20240731	171400	168619550	5470	5470	5470	5470	0
259	20240731	171300	168619550	5470	5470	5470	5470	0
260	20240731	171200	168619550	5470	5470	5470	5470	0
261	20240731	171100	168619550	5470	5470	5470	5470	0
262	20240731	171000	168619550	5470	5470	5470	5470	0
263	20240731	170900	168619550	5470	5470	5470	5470	0
264	20240731	170800	168619550	5470	5470	5470	5470	0
265	20240731	170700	168619550	5470	5470	5470	5470	0
266	20240731	170600	168619550	5470	5470	5470	5470	0
267	20240731	170500	168619550	5470	5470	5470	5470	0
268	20240731	170400	168619550	5470	5470	5470	5470	0
269	20240731	170300	168619550	5470	5470	5470	5470	0
270	20240731	170200	168619550	5470	5470	5470	5470	0
271	20240731	170100	168619550	5470	5470	5470	5470	0
272	20240731	170000	168619550	5470	5470	5470	5470	960
273	20240731	165900	168619550	5470	5470	5470	5470	0
274	20240731	165800	168619550	5470	5470	5470	5470	0
275	20240731	165700	168619550	5470	5470	5470	5470	0
276	20240731	165600	168619550	5470	5470	5470	5470	0
277	20240731	165500	168619550	5470	5470	5470	5470	0
278	20240731	165400	168619550	5470	5470	5470	5470	0
279	20240731	165300	168619550	5470	5470	5470	5470	0
280	20240731	165200	168619550	5470	5470	5470	5470	0
281	20240731	165100	168619550	5470	5470	5470	5470	0
282	20240731	165000	168619550	5470	5470	5470	5470	0
283	20240731	164900	168619550	5470	5470	5470	5470	0
284	20240731	164800	168619550	5470	5470	5470	5470	0
285	20240731	164700	168619550	5470	5470	5470	5470	0
286	20240731	164600	168619550	5470	5470	5470	5470	0
287	20240731	164500	168619550	5470	5470	5470	5470	0
288	20240731	164400	168619550	5470	5470	5470	5470	0
289	20240731	164300	168619550	5470	5470	5470	5470	0
290	20240731	164200	168619550	5470	5470	5470	5470	0
291	20240731	164100	168619550	5470	5470	5470	5470	0
292	20240731	164000	168619550	5470	5470	5470	5470	0
293	20240731	163900	168619550	5470	5470	5470	5470	0
294	20240731	163800	168619550	5470	5470	5470	5470	0
295	20240731	163700	168619550	5470	5470	5470	5470	0
296	20240731	163600	168619550	5470	5470	5470	5470	0
297	20240731	163500	168619550	5470	5470	5470	5470	0
298	20240731	163400	168619550	5470	5470	5470	5470	0
299	20240731	163300	168619550	5470	5470	5470	5470	0
300	20240731	163200	168619550	5470	5470	5470	5470	0
301	20240731	163100	168619550	5470	5470	5470	5470	0
302	20240731	163000	168619550	5470	5470	5470	5470	960
303	20240731	162900	168619550	5470	5470	5470	5470	0
304	20240731	162800	168619550	5470	5470	5470	5470	0
305	20240731	162700	168619550	5470	5470	5470	5470	0
306	20240731	162600	168619550	5470	5470	5470	5470	0
307	20240731	162500	168619550	5470	5470	5470	5470	0
308	20240731	162400	168619550	5470	5470	5470	5470	0
309	20240731	162300	168619550	5470	5470	5470	5470	0
310	20240731	162200	168619550	5470	5470	5470	5470	0
311	20240731	162100	168619550	5470	5470	5470	5470	0
312	20240731	162000	168619550	5470	5470	5470	5470	0
313	20240731	161900	168619550	5470	5470	5470	5470	0
314	20240731	161800	168619550	5470	5470	5470	5470	0
315	20240731	161700	168619550	5470	5470	5470	5470	0
316	20240731	161600	168619550	5470	5470	5470	5470	0
317	20240731	161500	168619550	5470	5470	5470	5470	0
318	20240731	161400	168619550	5470	5470	5470	5470	0
319	20240731	161300	168619550	5470	5470	5470	5470	0
320	20240731	161200	168619550	5470	5470	5470	5470	0
321	20240731	161100	168619550	5470	5470	5470	5470	0
322	20240731	161000	168619550	5470	5470	5470	5470	0
323	20240731	160900	168619550	5470	5470	5470	5470	0
324	20240731	160800	168619550	5470	5470	5470	5470	0
325	20240731	160700	168619550	5470	5470	5470	5470	0
326	20240731	160600	168619550	5470	5470	5470	5470	0
327	20240731	160500	168619550	5470	5470	5470	5470	0
328	20240731	160400	168619550	5470	5470	5470	5470	0
329	20240731	160300	168619550	5470	5470	5470	5470	0
330	20240731	160200	168619550	5470	5470	5470	5470	0
331	20240731	160100	168619550	5470	5470	5470	5470	0
332	20240731	160000	168619550	5470	5470	5470	5470	960
333	20240731	155900	168619550	5470	5470	5470	5470	0
334	20240731	155800	168619550	5470	5470	5470	5470	0
335	20240731	155700	168619550	5470	5470	5470	5470	0
336	20240731	155600	168619550	5470	5470	5470	5470	0
337	20240731	155500	168619550	5470	5470	5470	5470	0
338	20240731	155400	168619550	5470	5470	5470	5470	0
339	20240731	155300	168619550	5470	5470	5470	5470	0
340	20240731	155200	168619550	5470	5470	5470	5470	0
341	20240731	155100	168619550	5470	5470	5470	5470	0
342	20240731	155000	168619550	5470	5470	5470	5470	0
343	20240731	154900	168619550	5470	5470	5470	5470	0
344	20240731	154800	168619550	5470	5470	5470	5470	0
345	20240731	154700	168619550	5470	5470	5470	5470	0
346	20240731	154600	168619550	5470	5470	5470	5470	0
347	20240731	154500	168619550	5470	5470	5470	5470	0
348	20240731	154400	168619550	5470	5470	5470	5470	0
349	20240731	154300	168619550	5470	5470	5470	5470	0
350	20240731	154200	168619550	5470	5470	5470	5470	0
351	20240731	154100	168619550	5470	5470	5470	5470	0
352	20240731	154000	168619550	5470	5470	5470	5470	0
353	20240731	153900	168619550	5470	5470	5470	5470	0
354	20240731	153800	168619550	5470	5470	5470	5470	0
355	20240731	153700	168619550	5470	5470	5470	5470	0
356	20240731	153600	168619550	5470	5470	5470	5470	0
357	20240731	153500	168619550	5470	5470	5470	5470	0
358	20240731	153400	168619550	5470	5470	5470	5470	0
359	20240731	153300	168619550	5470	5470	5470	5470	0
360	20240731	153200	168619550	5470	5470	5470	5470	0
361	20240731	153100	168619550	5470	5470	5470	5470	0
362	20240731	153000	168619550	5470	5470	5470	5470	1920
363	20240731	152900	163368350	5470	5470	5470	5470	0
364	20240731	152800	163368350	5470	5470	5470	5470	0
365	20240731	152700	163368350	5470	5470	5470	5470	0
366	20240731	152600	163368350	5470	5470	5470	5470	0
367	20240731	152500	163368350	5470	5470	5470	5470	0
368	20240731	152400	163368350	5470	5470	5470	5470	0
369	20240731	152300	163368350	5470	5470	5470	5470	0
370	20240731	152200	163368350	5470	5470	5470	5470	0
371	20240731	152100	163368350	5470	5470	5470	5470	0
372	20240731	152000	163368350	5470	5470	5470	5470	0
373	20240731	151900	163368350	5470	5460	5470	5460	435
374	20240731	151800	160990100	5460	5460	5460	5460	3
375	20240731	151700	160973720	5460	5460	5460	5460	1
376	20240731	151600	160968260	5430	5430	5430	5430	150
377	20240731	151500	160153760	5460	5460	5460	5460	1
378	20240731	151400	160148300	5410	5410	5410	5410	0
379	20240731	151300	160148300	5410	5450	5450	5410	483
380	20240731	151200	157517620	5450	5450	5450	5450	1
381	20240731	151100	157512170	5460	5460	5460	5460	13
382	20240731	151000	157441190	5460	5460	5460	5460	366
383	20240731	150900	155442830	5460	5460	5460	5460	0
384	20240731	150800	155442830	5460	5460	5460	5460	207
385	20240731	150700	154312610	5450	5450	5450	5450	179
386	20240731	150600	153337060	5460	5460	5460	5460	0
387	20240731	150500	153337060	5460	5440	5460	5440	138
388	20240731	150400	152586240	5460	5460	5460	5460	0
389	20240731	150300	152586240	5460	5460	5460	5460	10
390	20240731	150200	152531640	5450	5450	5450	5450	54
391	20240731	150100	152237340	5460	5460	5460	5460	0
392	20240731	150000	152237340	5460	5460	5460	5460	0
393	20240731	145900	152237340	5460	5460	5460	5460	0
394	20240731	145800	152237340	5460	5460	5460	5460	0
395	20240731	145700	152237340	5460	5460	5460	5460	30
396	20240731	145600	152073540	5460	5460	5460	5460	0
397	20240731	145500	152073540	5460	5460	5460	5460	0
398	20240731	145400	152073540	5460	5460	5460	5460	0
399	20240731	145300	152073540	5460	5460	5460	5460	0
400	20240731	145200	152073540	5460	5440	5460	5440	238
401	20240731	145100	150776800	5440	5440	5440	5440	399
402	20240731	145000	148606240	5410	5410	5410	5410	37
403	20240731	144900	148406070	5440	5440	5440	5440	1
404	20240731	144800	148400630	5400	5400	5400	5400	68
405	20240731	144700	148033430	5430	5430	5430	5430	0
406	20240731	144600	148033430	5430	5430	5430	5430	300
407	20240731	144500	146404430	5450	5450	5450	5450	0
408	20240731	144400	146404430	5450	5450	5450	5450	0
409	20240731	144300	146404430	5450	5450	5450	5450	0
410	20240731	144200	146404430	5450	5450	5450	5450	0
411	20240731	144100	146404430	5450	5450	5450	5450	57
412	20240731	144000	146093780	5430	5430	5430	5430	0
413	20240731	143900	146093780	5430	5430	5430	5430	0
414	20240731	143800	146093780	5430	5430	5430	5430	0
415	20240731	143700	146093780	5430	5430	5430	5430	0
416	20240731	143600	146093780	5430	5430	5430	5430	0
417	20240731	143500	146093780	5430	5430	5430	5430	0
418	20240731	143400	146093780	5430	5430	5430	5430	0
419	20240731	143300	146093780	5430	5430	5430	5430	0
420	20240731	143200	146093780	5430	5420	5430	5420	174
421	20240731	143100	145149110	5430	5430	5430	5430	0
422	20240731	143000	145149110	5430	5430	5430	5430	0
423	20240731	142900	145149110	5430	5430	5430	5430	0
424	20240731	142800	145149110	5430	5430	5430	5430	0
425	20240731	142700	145149110	5430	5400	5430	5400	501
426	20240731	142600	142443680	5400	5400	5400	5400	80
427	20240731	142500	142011680	5400	5400	5400	5400	0
428	20240731	142400	142011680	5400	5400	5400	5400	0
429	20240731	142300	142011680	5400	5400	5400	5400	0
430	20240731	142200	142011680	5400	5400	5400	5400	0
431	20240731	142100	142011680	5400	5400	5400	5400	0
432	20240731	142000	142011680	5400	5400	5400	5400	0
433	20240731	141900	142011680	5400	5400	5400	5400	0
434	20240731	141800	142011680	5400	5400	5400	5400	0
435	20240731	141700	142011680	5400	5400	5400	5400	0
436	20240731	141600	142011680	5400	5400	5400	5400	0
437	20240731	141500	142011680	5400	5400	5400	5400	56
438	20240731	141400	141709280	5400	5400	5400	5400	0
439	20240731	141300	141709280	5400	5400	5400	5400	0
440	20240731	141200	141709280	5400	5400	5400	5400	10
441	20240731	141100	141655280	5400	5400	5400	5400	0
442	20240731	141000	141655280	5400	5400	5400	5400	184
443	20240731	140900	140661680	5400	5400	5400	5400	0
444	20240731	140800	140661680	5400	5400	5400	5400	80
445	20240731	140700	140229680	5400	5400	5400	5400	0
446	20240731	140600	140229680	5400	5400	5400	5400	903
447	20240731	140500	135353480	5400	5400	5400	5400	2000
448	20240731	140400	124553480	5450	5410	5450	5400	2001
449	20240731	140300	113748020	5410	5410	5410	5410	107
450	20240731	140200	113169150	5410	5410	5410	5410	393
451	20240731	140100	111043020	5440	5440	5440	5440	0
452	20240731	140000	111043020	5440	5440	5440	5440	0
453	20240731	135900	111043020	5440	5440	5440	5440	0
454	20240731	135800	111043020	5440	5440	5440	5440	1
455	20240731	135700	111037580	5400	5400	5400	5400	0
456	20240731	135600	111037580	5400	5400	5400	5400	1000
457	20240731	135500	105637580	5410	5410	5410	5410	288
458	20240731	135400	104079500	5400	5400	5400	5400	0
459	20240731	135300	104079500	5400	5420	5420	5400	5281
460	20240731	135200	75550150	5460	5460	5460	5460	0
461	20240731	135100	75550150	5460	5460	5460	5460	0
462	20240731	135000	75550150	5460	5460	5460	5460	0
463	20240731	134900	75550150	5460	5460	5460	5460	0
464	20240731	134800	75550150	5460	5460	5460	5460	0
465	20240731	134700	75550150	5460	5460	5460	5460	1
466	20240731	134600	75544690	5420	5420	5420	5420	0
467	20240731	134500	75544690	5420	5420	5420	5420	400
468	20240731	134400	73376690	5420	5420	5420	5420	0
469	20240731	134300	73376690	5420	5420	5420	5420	0
470	20240731	134200	73376690	5420	5420	5420	5420	0
471	20240731	134100	73376690	5420	5430	5430	5420	500
472	20240731	134000	70664380	5440	5440	5440	5440	20
473	20240731	133900	70555580	5440	5440	5440	5440	95
474	20240731	133800	70038780	5440	5440	5440	5440	0
475	20240731	133700	70038780	5440	5440	5440	5440	0
476	20240731	133600	70038780	5440	5440	5440	5440	0
477	20240731	133500	70038780	5440	5440	5440	5440	0
478	20240731	133400	70038780	5440	5440	5440	5440	0
479	20240731	133300	70038780	5440	5440	5440	5440	0
480	20240731	133200	70038780	5440	5440	5440	5440	0
481	20240731	133100	70038780	5440	5440	5440	5440	0
482	20240731	133000	70038780	5440	5440	5440	5440	0
483	20240731	132900	70038780	5440	5440	5440	5440	0
484	20240731	132800	70038780	5440	5440	5440	5440	0
485	20240731	132700	70038780	5440	5440	5440	5440	0
486	20240731	132600	70038780	5440	5440	5440	5440	0
487	20240731	132500	70038780	5440	5440	5440	5440	0
488	20240731	132400	70038780	5440	5440	5440	5440	0
489	20240731	132300	70038780	5440	5440	5440	5440	0
490	20240731	132200	70038780	5440	5440	5440	5440	0
491	20240731	132100	70038780	5440	5440	5440	5440	0
492	20240731	132000	70038780	5440	5440	5440	5440	0
493	20240731	131900	70038780	5440	5440	5440	5440	0
494	20240731	131800	70038780	5440	5440	5440	5440	0
495	20240731	131700	70038780	5440	5440	5440	5440	0
496	20240731	131600	70038780	5440	5440	5440	5440	12
497	20240731	131500	69973500	5480	5440	5480	5440	51
498	20240731	131400	69696020	5490	5490	5490	5490	0
499	20240731	131300	69696020	5490	5490	5490	5490	0
500	20240731	131200	69696020	5490	5490	5490	5490	1
501	20240731	131100	69690530	5450	5450	5450	5450	0
502	20240731	131000	69690530	5450	5450	5450	5450	0
503	20240731	130900	69690530	5450	5450	5450	5450	0
504	20240731	130800	69690530	5450	5450	5450	5450	336
505	20240731	130700	67859330	5450	5450	5450	5450	200
506	20240731	130600	66769330	5450	5450	5450	5450	0
507	20240731	130500	66769330	5450	5450	5450	5450	0
508	20240731	130400	66769330	5450	5450	5450	5450	0
509	20240731	130300	66769330	5450	5450	5450	5450	0
510	20240731	130200	66769330	5450	5450	5450	5450	0
511	20240731	130100	66769330	5450	5450	5450	5450	50
512	20240731	130000	66496830	5450	5450	5450	5450	0
513	20240731	125900	66496830	5450	5450	5450	5450	0
514	20240731	125800	66496830	5450	5450	5450	5450	0
515	20240731	125700	66496830	5450	5450	5450	5450	0
516	20240731	125600	66496830	5450	5450	5450	5450	0
517	20240731	125500	66496830	5450	5450	5450	5450	0
518	20240731	125400	66496830	5450	5450	5450	5450	0
519	20240731	125300	66496830	5450	5450	5450	5450	0
520	20240731	125200	66496830	5450	5450	5450	5450	0
521	20240731	125100	66496830	5450	5450	5450	5450	0
522	20240731	125000	66496830	5450	5450	5450	5450	0
523	20240731	124900	66496830	5450	5450	5450	5450	0
524	20240731	124800	66496830	5450	5450	5450	5450	0
525	20240731	124700	66496830	5450	5450	5450	5450	0
526	20240731	124600	66496830	5450	5450	5450	5450	0
527	20240731	124500	66496830	5450	5450	5450	5450	0
528	20240731	124400	66496830	5450	5450	5450	5450	0
529	20240731	124300	66496830	5450	5450	5450	5450	0
530	20240731	124200	66496830	5450	5450	5450	5450	0
531	20240731	124100	66496830	5450	5450	5450	5450	0
532	20240731	124000	66496830	5450	5450	5450	5450	0
533	20240731	123900	66496830	5450	5450	5450	5450	0
534	20240731	123800	66496830	5450	5450	5450	5450	0
535	20240731	123700	66496830	5450	5450	5450	5450	0
536	20240731	123600	66496830	5450	5450	5450	5450	0
537	20240731	123500	66496830	5450	5450	5450	5450	0
538	20240731	123400	66496830	5450	5450	5450	5450	0
539	20240731	123300	66496830	5450	5450	5450	5450	0
540	20240731	123200	66496830	5450	5450	5450	5450	0
541	20240731	123100	66496830	5450	5450	5450	5450	3
542	20240731	123000	66480480	5450	5450	5450	5450	2
543	20240731	122900	66469580	5450	5450	5450	5450	0
544	20240731	122800	66469580	5450	5450	5450	5450	0
545	20240731	122700	66469580	5450	5450	5450	5450	1
546	20240731	122600	66464130	5430	5430	5430	5430	0
547	20240731	122500	66464130	5430	5430	5430	5430	0
548	20240731	122400	66464130	5430	5440	5440	5430	1007
549	20240731	122300	60996060	5450	5450	5450	5450	0
550	20240731	122200	60996060	5450	5450	5450	5450	0
551	20240731	122100	60996060	5450	5450	5450	5450	1
552	20240731	122000	60990610	5450	5450	5450	5450	0
553	20240731	121900	60990610	5450	5450	5450	5450	0
554	20240731	121800	60990610	5450	5450	5450	5450	0
555	20240731	121700	60990610	5450	5450	5450	5450	0
556	20240731	121600	60990610	5450	5450	5450	5450	0
557	20240731	121500	60990610	5450	5450	5450	5450	0
558	20240731	121400	60990610	5450	5450	5450	5450	0
559	20240731	121300	60990610	5450	5450	5450	5450	0
560	20240731	121200	60990610	5450	5450	5450	5450	0
561	20240731	121100	60990610	5450	5450	5450	5450	0
562	20240731	121000	60990610	5450	5450	5450	5450	1
563	20240731	120900	60985160	5450	5450	5450	5450	0
564	20240731	120800	60985160	5450	5450	5450	5450	0
565	20240731	120700	60985160	5450	5450	5450	5450	0
566	20240731	120600	60985160	5450	5450	5450	5450	0
567	20240731	120500	60985160	5450	5450	5450	5450	0
568	20240731	120400	60985160	5450	5450	5450	5450	0
569	20240731	120300	60985160	5450	5450	5450	5450	0
570	20240731	120200	60985160	5450	5450	5450	5450	0
571	20240731	120100	60985160	5450	5450	5450	5450	0
572	20240731	120000	60985160	5450	5450	5450	5450	10
573	20240731	115900	60930660	5450	5450	5450	5450	0
574	20240731	115800	60930660	5450	5450	5450	5450	0
575	20240731	115700	60930660	5450	5450	5450	5450	0
576	20240731	115600	60930660	5450	5450	5450	5450	0
577	20240731	115500	60930660	5450	5450	5450	5450	0
578	20240731	115400	60930660	5450	5450	5450	5450	0
579	20240731	115300	60930660	5450	5450	5450	5450	0
580	20240731	115200	60930660	5450	5450	5450	5450	1
581	20240731	115100	60925210	5450	5450	5450	5450	0
582	20240731	115000	60925210	5450	5450	5450	5450	0
583	20240731	114900	60925210	5450	5450	5450	5450	0
584	20240731	114800	60925210	5450	5450	5450	5450	0
585	20240731	114700	60925210	5450	5450	5450	5450	0
586	20240731	114600	60925210	5450	5450	5450	5450	0
587	20240731	114500	60925210	5450	5450	5450	5450	0
588	20240731	114400	60925210	5450	5450	5450	5450	0
589	20240731	114300	60925210	5450	5450	5450	5450	0
590	20240731	114200	60925210	5450	5450	5450	5450	0
591	20240731	114100	60925210	5450	5450	5450	5450	0
592	20240731	114000	60925210	5450	5450	5450	5450	0
593	20240731	113900	60925210	5450	5450	5450	5450	0
594	20240731	113800	60925210	5450	5450	5450	5450	0
595	20240731	113700	60925210	5450	5450	5450	5450	0
596	20240731	113600	60925210	5450	5450	5450	5450	0
597	20240731	113500	60925210	5450	5450	5450	5450	0
598	20240731	113400	60925210	5450	5450	5450	5450	0
599	20240731	113300	60925210	5450	5450	5450	5450	50
600	20240731	113200	60652710	5450	5450	5450	5450	0
601	20240731	113100	60652710	5450	5450	5450	5450	0
602	20240731	113000	60652710	5450	5450	5450	5450	1
603	20240731	112900	60647260	5420	5420	5420	5420	1
604	20240731	112800	60641840	5450	5450	5450	5450	13
605	20240731	112700	60570990	5450	5450	5450	5450	1
606	20240731	112600	60565540	5440	5440	5440	5440	0
607	20240731	112500	60565540	5440	5440	5440	5440	42
608	20240731	112400	60337060	5420	5420	5420	5420	0
609	20240731	112300	60337060	5420	5420	5420	5420	0
610	20240731	112200	60337060	5420	5420	5420	5420	0
611	20240731	112100	60337060	5420	5420	5420	5420	0
612	20240731	112000	60337060	5420	5420	5420	5420	0
613	20240731	111900	60337060	5420	5420	5420	5420	5
614	20240731	111800	60309960	5420	5420	5420	5420	0
615	20240731	111700	60309960	5420	5420	5420	5420	0
616	20240731	111600	60309960	5420	5420	5420	5420	15
617	20240731	111500	60228660	5420	5420	5420	5420	0
618	20240731	111400	60228660	5420	5420	5420	5420	10
619	20240731	111300	60174460	5420	5420	5420	5420	0
620	20240731	111200	60174460	5420	5420	5420	5420	0
621	20240731	111100	60174460	5420	5420	5420	5420	0
622	20240731	111000	60174460	5420	5420	5420	5420	35
623	20240731	110900	59984760	5430	5430	5430	5430	0
624	20240731	110800	59984760	5430	5430	5430	5430	0
625	20240731	110700	59984760	5430	5430	5430	5430	0
626	20240731	110600	59984760	5430	5430	5430	5430	0
627	20240731	110500	59984760	5430	5430	5430	5430	0
628	20240731	110400	59984760	5430	5430	5430	5430	0
629	20240731	110300	59984760	5430	5430	5430	5430	0
630	20240731	110200	59984760	5430	5430	5430	5430	0
631	20240731	110100	59984760	5430	5430	5430	5430	0
632	20240731	110000	59984760	5430	5430	5430	5430	0
633	20240731	105900	59984760	5430	5430	5430	5430	0
634	20240731	105800	59984760	5430	5430	5430	5430	200
635	20240731	105700	58898760	5430	5430	5430	5430	1
636	20240731	105600	58893330	5400	5400	5400	5400	0
637	20240731	105500	58893330	5400	5400	5400	5400	0
638	20240731	105400	58893330	5400	5400	5400	5400	0
639	20240731	105300	58893330	5400	5430	5430	5400	1242
640	20240731	105200	52174090	5430	5430	5430	5430	163
641	20240731	105100	51289000	5460	5460	5460	5460	0
642	20240731	105000	51289000	5460	5460	5460	5460	0
643	20240731	104900	51289000	5460	5460	5460	5460	0
644	20240731	104800	51289000	5460	5460	5460	5460	1
645	20240731	104700	51283540	5430	5430	5430	5430	0
646	20240731	104600	51283540	5430	5430	5430	5430	100
647	20240731	104500	50740540	5430	5430	5430	5430	20
648	20240731	104400	50631940	5430	5430	5430	5430	0
649	20240731	104300	50631940	5430	5430	5430	5430	1
650	20240731	104200	50626510	5440	5440	5440	5440	0
651	20240731	104100	50626510	5440	5440	5440	5440	272
652	20240731	104000	49146830	5450	5450	5450	5450	0
653	20240731	103900	49146830	5450	5450	5450	5450	25
654	20240731	103800	49010580	5450	5450	5450	5450	531
655	20240731	103700	46116630	5460	5460	5460	5460	0
656	20240731	103600	46116630	5460	5460	5460	5460	531
657	20240731	103500	43217370	5460	5460	5460	5460	0
658	20240731	103400	43217370	5460	5460	5460	5460	0
659	20240731	103300	43217370	5460	5460	5460	5460	0
660	20240731	103200	43217370	5460	5460	5460	5460	269
661	20240731	103100	41748630	5460	5480	5480	5460	208
662	20240731	103000	40611580	5500	5500	5500	5500	0
663	20240731	102900	40611580	5500	5500	5500	5500	0
664	20240731	102800	40611580	5500	5500	5500	5500	0
665	20240731	102700	40611580	5500	5500	5500	5500	0
666	20240731	102600	40611580	5500	5500	5500	5500	0
667	20240731	102500	40611580	5500	5500	5500	5500	0
668	20240731	102400	40611580	5500	5500	5500	5500	0
669	20240731	102300	40611580	5500	5500	5500	5500	1
670	20240731	102200	40606080	5470	5470	5470	5470	0
671	20240731	102100	40606080	5470	5470	5470	5470	0
672	20240731	102000	40606080	5470	5470	5470	5470	3
673	20240731	101900	40589670	5460	5460	5460	5460	0
674	20240731	101800	40589670	5460	5460	5460	5460	179
675	20240731	101700	39612330	5470	5470	5470	5470	0
676	20240731	101600	39612330	5470	5470	5470	5470	510
677	20240731	101500	36822630	5500	5500	5500	5500	0
678	20240731	101400	36822630	5500	5500	5500	5500	0
679	20240731	101300	36822630	5500	5500	5500	5500	0
680	20240731	101200	36822630	5500	5500	5500	5500	0
681	20240731	101100	36822630	5500	5500	5500	5500	0
682	20240731	101000	36822630	5500	5500	5500	5500	0
683	20240731	100900	36822630	5500	5500	5500	5500	0
684	20240731	100800	36822630	5500	5500	5500	5500	1
685	20240731	100700	36817130	5480	5480	5480	5480	0
686	20240731	100600	36817130	5480	5490	5490	5480	1495
687	20240731	100500	28619520	5500	5500	5500	5500	0
688	20240731	100400	28619520	5500	5500	5500	5500	0
689	20240731	100300	28619520	5500	5500	5500	5500	0
690	20240731	100200	28619520	5500	5500	5500	5500	0
691	20240731	100100	28619520	5500	5500	5500	5500	1
692	20240731	100000	28614020	5500	5500	5500	5500	2
693	20240731	095900	28603020	5500	5500	5500	5500	0
694	20240731	095800	28603020	5500	5500	5500	5500	3
695	20240731	095700	28586520	5500	5500	5500	5500	2
696	20240731	095600	28575520	5490	5490	5490	5490	100
697	20240731	095500	28026520	5490	5490	5490	5490	1
698	20240731	095400	28021030	5490	5490	5490	5490	0
699	20240731	095300	28021030	5490	5490	5490	5490	0
700	20240731	095200	28021030	5490	5490	5490	5490	10
701	20240731	095100	27966130	5490	5490	5490	5490	5
702	20240731	095000	27938680	5490	5490	5490	5490	5
703	20240731	094900	27911230	5500	5500	5500	5500	3
704	20240731	094800	27894730	5510	5510	5510	5510	53
705	20240731	094700	27602700	5510	5510	5510	5510	2
706	20240731	094600	27591680	5500	5500	5500	5500	12
707	20240731	094500	27525680	5500	5500	5500	5500	185
708	20240731	094400	26508180	5500	5500	5500	5500	0
709	20240731	094300	26508180	5500	5500	5500	5500	0
710	20240731	094200	26508180	5500	5500	5500	5500	0
711	20240731	094100	26508180	5500	5500	5500	5500	0
712	20240731	094000	26508180	5500	5500	5500	5500	0
713	20240731	093900	26508180	5500	5500	5500	5500	0
714	20240731	093800	26508180	5500	5500	5500	5500	1
715	20240731	093700	26502680	5480	5480	5480	5480	6
716	20240731	093600	26469800	5480	5480	5480	5480	18
717	20240731	093500	26371160	5480	5480	5480	5480	5
718	20240731	093400	26343760	5480	5480	5480	5480	0
719	20240731	093300	26343760	5480	5480	5480	5480	0
720	20240731	093200	26343760	5480	5480	5480	5480	1
721	20240731	093100	26338280	5450	5450	5450	5450	0
722	20240731	093000	26338280	5450	5450	5450	5450	0
723	20240731	092900	26338280	5450	5450	5450	5450	5
724	20240731	092800	26311030	5450	5450	5450	5450	1
725	20240731	092700	26305580	5450	5450	5450	5450	1
726	20240731	092600	26300130	5440	5440	5440	5440	0
727	20240731	092500	26300130	5440	5440	5440	5440	0
728	20240731	092400	26300130	5440	5440	5440	5440	317
729	20240731	092300	24575650	5440	5440	5440	5440	98
730	20240731	092200	24042530	5440	5430	5440	5430	95
731	20240731	092100	23526660	5440	5430	5440	5430	282
732	20240731	092000	21995250	5430	5440	5440	5430	258
733	20240731	091900	20591840	5450	5450	5450	5450	12
734	20240731	091800	20526440	5450	5450	5450	5450	56
735	20240731	091700	20221240	5450	5450	5450	5450	0
736	20240731	091600	20221240	5450	5450	5450	5450	0
737	20240731	091500	20221240	5450	5450	5450	5450	0
738	20240731	091400	20221240	5450	5450	5450	5450	844
739	20240731	091300	15621440	5480	5440	5480	5440	39
740	20240731	091200	15407870	5450	5450	5450	5450	0
741	20240731	091100	15407870	5450	5480	5480	5450	1501
742	20240731	091000	7216410	5500	5500	5500	5500	0
743	20240731	090900	7216410	5500	5550	5550	5500	162
744	20240731	090800	6325360	5500	5500	5500	5500	137
745	20240731	090700	5571860	5500	5500	5500	5500	312
746	20240731	090600	3855860	5500	5500	5500	5500	500
747	20240731	090500	1105860	5570	5570	5570	5570	3
748	20240731	090400	1089150	5560	5560	5560	5560	11
749	20240731	090300	1027990	5470	5470	5470	5470	0
750	20240731	090200	1027990	5470	5470	5470	5470	0
751	20240731	090100	1027990	5470	5470	5470	5470	151
752	20240731	090000	202020	5460	5460	5460	5460	37