KissMeData/309930/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210400	901275220	2705	2705	2705	2705	18619
3	20240731	210300	901275220	2705	2705	2705	2705	0
4	20240731	210200	901275220	2705	2705	2705	2705	0
5	20240731	210100	901275220	2705	2705	2705	2705	0
6	20240731	210000	901275220	2705	2705	2705	2705	0
7	20240731	205900	901275220	2705	2705	2705	2705	0
8	20240731	205800	901275220	2705	2705	2705	2705	0
9	20240731	205700	901275220	2705	2705	2705	2705	0
10	20240731	205600	901275220	2705	2705	2705	2705	0
11	20240731	205500	901275220	2705	2705	2705	2705	0
12	20240731	205400	901275220	2705	2705	2705	2705	0
13	20240731	205300	901275220	2705	2705	2705	2705	0
14	20240731	205200	901275220	2705	2705	2705	2705	0
15	20240731	205100	901275220	2705	2705	2705	2705	0
16	20240731	205000	901275220	2705	2705	2705	2705	0
17	20240731	204900	901275220	2705	2705	2705	2705	0
18	20240731	204800	901275220	2705	2705	2705	2705	0
19	20240731	204700	901275220	2705	2705	2705	2705	0
20	20240731	204600	901275220	2705	2705	2705	2705	0
21	20240731	204500	901275220	2705	2705	2705	2705	0
22	20240731	204400	901275220	2705	2705	2705	2705	0
23	20240731	204300	901275220	2705	2705	2705	2705	0
24	20240731	204200	901275220	2705	2705	2705	2705	0
25	20240731	204100	901275220	2705	2705	2705	2705	0
26	20240731	204000	901275220	2705	2705	2705	2705	0
27	20240731	203900	901275220	2705	2705	2705	2705	0
28	20240731	203800	901275220	2705	2705	2705	2705	0
29	20240731	203700	901275220	2705	2705	2705	2705	0
30	20240731	203600	901275220	2705	2705	2705	2705	0
31	20240731	203500	901275220	2705	2705	2705	2705	0
32	20240731	203400	901275220	2705	2705	2705	2705	18619
33	20240731	203300	901275220	2705	2705	2705	2705	0
34	20240731	203200	901275220	2705	2705	2705	2705	0
35	20240731	203100	901275220	2705	2705	2705	2705	0
36	20240731	203000	901275220	2705	2705	2705	2705	0
37	20240731	202900	901275220	2705	2705	2705	2705	0
38	20240731	202800	901275220	2705	2705	2705	2705	0
39	20240731	202700	901275220	2705	2705	2705	2705	0
40	20240731	202600	901275220	2705	2705	2705	2705	0
41	20240731	202500	901275220	2705	2705	2705	2705	0
42	20240731	202400	901275220	2705	2705	2705	2705	0
43	20240731	202300	901275220	2705	2705	2705	2705	0
44	20240731	202200	901275220	2705	2705	2705	2705	0
45	20240731	202100	901275220	2705	2705	2705	2705	0
46	20240731	202000	901275220	2705	2705	2705	2705	0
47	20240731	201900	901275220	2705	2705	2705	2705	0
48	20240731	201800	901275220	2705	2705	2705	2705	0
49	20240731	201700	901275220	2705	2705	2705	2705	0
50	20240731	201600	901275220	2705	2705	2705	2705	0
51	20240731	201500	901275220	2705	2705	2705	2705	0
52	20240731	201400	901275220	2705	2705	2705	2705	0
53	20240731	201300	901275220	2705	2705	2705	2705	0
54	20240731	201200	901275220	2705	2705	2705	2705	0
55	20240731	201100	901275220	2705	2705	2705	2705	0
56	20240731	201000	901275220	2705	2705	2705	2705	0
57	20240731	200900	901275220	2705	2705	2705	2705	0
58	20240731	200800	901275220	2705	2705	2705	2705	0
59	20240731	200700	901275220	2705	2705	2705	2705	0
60	20240731	200600	901275220	2705	2705	2705	2705	0
61	20240731	200500	901275220	2705	2705	2705	2705	0
62	20240731	200400	901275220	2705	2705	2705	2705	18619
63	20240731	200300	901275220	2705	2705	2705	2705	0
64	20240731	200200	901275220	2705	2705	2705	2705	0
65	20240731	200100	901275220	2705	2705	2705	2705	0
66	20240731	200000	901275220	2705	2705	2705	2705	0
67	20240731	195900	901275220	2705	2705	2705	2705	0
68	20240731	195800	901275220	2705	2705	2705	2705	0
69	20240731	195700	901275220	2705	2705	2705	2705	0
70	20240731	195600	901275220	2705	2705	2705	2705	0
71	20240731	195500	901275220	2705	2705	2705	2705	0
72	20240731	195400	901275220	2705	2705	2705	2705	0
73	20240731	195300	901275220	2705	2705	2705	2705	0
74	20240731	195200	901275220	2705	2705	2705	2705	0
75	20240731	195100	901275220	2705	2705	2705	2705	0
76	20240731	195000	901275220	2705	2705	2705	2705	0
77	20240731	194900	901275220	2705	2705	2705	2705	0
78	20240731	194800	901275220	2705	2705	2705	2705	0
79	20240731	194700	901275220	2705	2705	2705	2705	0
80	20240731	194600	901275220	2705	2705	2705	2705	0
81	20240731	194500	901275220	2705	2705	2705	2705	0
82	20240731	194400	901275220	2705	2705	2705	2705	0
83	20240731	194300	901275220	2705	2705	2705	2705	0
84	20240731	194200	901275220	2705	2705	2705	2705	0
85	20240731	194100	901275220	2705	2705	2705	2705	0
86	20240731	194000	901275220	2705	2705	2705	2705	0
87	20240731	193900	901275220	2705	2705	2705	2705	0
88	20240731	193800	901275220	2705	2705	2705	2705	0
89	20240731	193700	901275220	2705	2705	2705	2705	0
90	20240731	193600	901275220	2705	2705	2705	2705	0
91	20240731	193500	901275220	2705	2705	2705	2705	0
92	20240731	193400	901275220	2705	2705	2705	2705	18619
93	20240731	193300	901275220	2705	2705	2705	2705	0
94	20240731	193200	901275220	2705	2705	2705	2705	0
95	20240731	193100	901275220	2705	2705	2705	2705	0
96	20240731	193000	901275220	2705	2705	2705	2705	0
97	20240731	192900	901275220	2705	2705	2705	2705	0
98	20240731	192800	901275220	2705	2705	2705	2705	0
99	20240731	192700	901275220	2705	2705	2705	2705	0
100	20240731	192600	901275220	2705	2705	2705	2705	0
101	20240731	192500	901275220	2705	2705	2705	2705	0
102	20240731	192400	901275220	2705	2705	2705	2705	0
103	20240731	192300	901275220	2705	2705	2705	2705	0
104	20240731	192200	901275220	2705	2705	2705	2705	0
105	20240731	192100	901275220	2705	2705	2705	2705	0
106	20240731	192000	901275220	2705	2705	2705	2705	0
107	20240731	191900	901275220	2705	2705	2705	2705	0
108	20240731	191800	901275220	2705	2705	2705	2705	0
109	20240731	191700	901275220	2705	2705	2705	2705	0
110	20240731	191600	901275220	2705	2705	2705	2705	0
111	20240731	191500	901275220	2705	2705	2705	2705	0
112	20240731	191400	901275220	2705	2705	2705	2705	0
113	20240731	191300	901275220	2705	2705	2705	2705	0
114	20240731	191200	901275220	2705	2705	2705	2705	0
115	20240731	191100	901275220	2705	2705	2705	2705	0
116	20240731	191000	901275220	2705	2705	2705	2705	0
117	20240731	190900	901275220	2705	2705	2705	2705	0
118	20240731	190800	901275220	2705	2705	2705	2705	0
119	20240731	190700	901275220	2705	2705	2705	2705	0
120	20240731	190600	901275220	2705	2705	2705	2705	0
121	20240731	190500	901275220	2705	2705	2705	2705	0
122	20240731	190400	901275220	2705	2705	2705	2705	18619
123	20240731	190300	901275220	2705	2705	2705	2705	0
124	20240731	190200	901275220	2705	2705	2705	2705	0
125	20240731	190100	901275220	2705	2705	2705	2705	0
126	20240731	190000	901275220	2705	2705	2705	2705	0
127	20240731	185900	901275220	2705	2705	2705	2705	0
128	20240731	185800	901275220	2705	2705	2705	2705	0
129	20240731	185700	901275220	2705	2705	2705	2705	0
130	20240731	185600	901275220	2705	2705	2705	2705	0
131	20240731	185500	901275220	2705	2705	2705	2705	0
132	20240731	185400	901275220	2705	2705	2705	2705	0
133	20240731	185300	901275220	2705	2705	2705	2705	0
134	20240731	185200	901275220	2705	2705	2705	2705	0
135	20240731	185100	901275220	2705	2705	2705	2705	0
136	20240731	185000	901275220	2705	2705	2705	2705	0
137	20240731	184900	901275220	2705	2705	2705	2705	0
138	20240731	184800	901275220	2705	2705	2705	2705	0
139	20240731	184700	901275220	2705	2705	2705	2705	0
140	20240731	184600	901275220	2705	2705	2705	2705	0
141	20240731	184500	901275220	2705	2705	2705	2705	0
142	20240731	184400	901275220	2705	2705	2705	2705	0
143	20240731	184300	901275220	2705	2705	2705	2705	0
144	20240731	184200	901275220	2705	2705	2705	2705	0
145	20240731	184100	901275220	2705	2705	2705	2705	0
146	20240731	184000	901275220	2705	2705	2705	2705	0
147	20240731	183900	901275220	2705	2705	2705	2705	0
148	20240731	183800	901275220	2705	2705	2705	2705	0
149	20240731	183700	901275220	2705	2705	2705	2705	0
150	20240731	183600	901275220	2705	2705	2705	2705	0
151	20240731	183500	901275220	2705	2705	2705	2705	0
152	20240731	183400	901275220	2705	2705	2705	2705	18619
153	20240731	183300	901275220	2705	2705	2705	2705	0
154	20240731	183200	901275220	2705	2705	2705	2705	0
155	20240731	183100	901275220	2705	2705	2705	2705	0
156	20240731	183000	901275220	2705	2705	2705	2705	0
157	20240731	182900	901275220	2705	2705	2705	2705	0
158	20240731	182800	901275220	2705	2705	2705	2705	0
159	20240731	182700	901275220	2705	2705	2705	2705	0
160	20240731	182600	901275220	2705	2705	2705	2705	0
161	20240731	182500	901275220	2705	2705	2705	2705	0
162	20240731	182400	901275220	2705	2705	2705	2705	0
163	20240731	182300	901275220	2705	2705	2705	2705	0
164	20240731	182200	901275220	2705	2705	2705	2705	0
165	20240731	182100	901275220	2705	2705	2705	2705	0
166	20240731	182000	901275220	2705	2705	2705	2705	0
167	20240731	181900	901275220	2705	2705	2705	2705	0
168	20240731	181800	901275220	2705	2705	2705	2705	0
169	20240731	181700	901275220	2705	2705	2705	2705	0
170	20240731	181600	901275220	2705	2705	2705	2705	0
171	20240731	181500	901275220	2705	2705	2705	2705	0
172	20240731	181400	901275220	2705	2705	2705	2705	0
173	20240731	181300	901275220	2705	2705	2705	2705	0
174	20240731	181200	901275220	2705	2705	2705	2705	0
175	20240731	181100	901275220	2705	2705	2705	2705	0
176	20240731	181000	901275220	2705	2705	2705	2705	0
177	20240731	180900	901275220	2705	2705	2705	2705	0
178	20240731	180800	901275220	2705	2705	2705	2705	0
179	20240731	180700	901275220	2705	2705	2705	2705	0
180	20240731	180600	901275220	2705	2705	2705	2705	0
181	20240731	180500	901275220	2705	2705	2705	2705	0
182	20240731	180400	901275220	2705	2705	2705	2705	18619
183	20240731	180300	901275220	2705	2705	2705	2705	0
184	20240731	180200	901275220	2705	2705	2705	2705	0
185	20240731	180100	901275220	2705	2705	2705	2705	0
186	20240731	180000	901275220	2705	2705	2705	2705	0
187	20240731	175900	901275220	2705	2705	2705	2705	0
188	20240731	175800	901275220	2705	2705	2705	2705	0
189	20240731	175700	901275220	2705	2705	2705	2705	0
190	20240731	175600	901275220	2705	2705	2705	2705	0
191	20240731	175500	901275220	2705	2705	2705	2705	0
192	20240731	175400	901275220	2705	2705	2705	2705	0
193	20240731	175300	901275220	2705	2705	2705	2705	0
194	20240731	175200	901275220	2705	2705	2705	2705	0
195	20240731	175100	901275220	2705	2705	2705	2705	0
196	20240731	175000	901275220	2705	2705	2705	2705	0
197	20240731	174900	901275220	2705	2705	2705	2705	0
198	20240731	174800	901275220	2705	2705	2705	2705	0
199	20240731	174700	901275220	2705	2705	2705	2705	0
200	20240731	174600	901275220	2705	2705	2705	2705	0
201	20240731	174500	901275220	2705	2705	2705	2705	0
202	20240731	174400	901275220	2705	2705	2705	2705	0
203	20240731	174300	901275220	2705	2705	2705	2705	0
204	20240731	174200	901275220	2705	2705	2705	2705	0
205	20240731	174100	901275220	2705	2705	2705	2705	0
206	20240731	174000	901275220	2705	2705	2705	2705	0
207	20240731	173900	901275220	2705	2705	2705	2705	0
208	20240731	173800	901275220	2705	2705	2705	2705	0
209	20240731	173700	901275220	2705	2705	2705	2705	0
210	20240731	173600	901275220	2705	2705	2705	2705	0
211	20240731	173500	901275220	2705	2705	2705	2705	0
212	20240731	173400	901275220	2705	2705	2705	2705	18619
213	20240731	173300	901275220	2705	2705	2705	2705	0
214	20240731	173200	901275220	2705	2705	2705	2705	0
215	20240731	173100	901275220	2705	2705	2705	2705	0
216	20240731	173000	901275220	2705	2705	2705	2705	0
217	20240731	172900	901275220	2705	2705	2705	2705	0
218	20240731	172800	901275220	2705	2705	2705	2705	0
219	20240731	172700	901275220	2705	2705	2705	2705	0
220	20240731	172600	901275220	2705	2705	2705	2705	0
221	20240731	172500	901275220	2705	2705	2705	2705	0
222	20240731	172400	901275220	2705	2705	2705	2705	0
223	20240731	172300	901275220	2705	2705	2705	2705	0
224	20240731	172200	901275220	2705	2705	2705	2705	0
225	20240731	172100	901275220	2705	2705	2705	2705	0
226	20240731	172000	901275220	2705	2705	2705	2705	0
227	20240731	171900	901275220	2705	2705	2705	2705	0
228	20240731	171800	901275220	2705	2705	2705	2705	0
229	20240731	171700	901275220	2705	2705	2705	2705	0
230	20240731	171600	901275220	2705	2705	2705	2705	0
231	20240731	171500	901275220	2705	2705	2705	2705	0
232	20240731	171400	901275220	2705	2705	2705	2705	0
233	20240731	171300	901275220	2705	2705	2705	2705	0
234	20240731	171200	901275220	2705	2705	2705	2705	0
235	20240731	171100	901275220	2705	2705	2705	2705	0
236	20240731	171000	901275220	2705	2705	2705	2705	0
237	20240731	170900	901275220	2705	2705	2705	2705	0
238	20240731	170800	901275220	2705	2705	2705	2705	0
239	20240731	170700	901275220	2705	2705	2705	2705	0
240	20240731	170600	901275220	2705	2705	2705	2705	0
241	20240731	170500	901275220	2705	2705	2705	2705	0
242	20240731	170400	901275220	2705	2705	2705	2705	18619
243	20240731	170300	901275220	2705	2705	2705	2705	0
244	20240731	170200	901275220	2705	2705	2705	2705	0
245	20240731	170100	901275220	2705	2705	2705	2705	0
246	20240731	170000	901275220	2705	2705	2705	2705	0
247	20240731	165900	901275220	2705	2705	2705	2705	0
248	20240731	165800	901275220	2705	2705	2705	2705	0
249	20240731	165700	901275220	2705	2705	2705	2705	0
250	20240731	165600	901275220	2705	2705	2705	2705	0
251	20240731	165500	901275220	2705	2705	2705	2705	0
252	20240731	165400	901275220	2705	2705	2705	2705	0
253	20240731	165300	901275220	2705	2705	2705	2705	0
254	20240731	165200	901275220	2705	2705	2705	2705	0
255	20240731	165100	901275220	2705	2705	2705	2705	0
256	20240731	165000	901275220	2705	2705	2705	2705	0
257	20240731	164900	901275220	2705	2705	2705	2705	0
258	20240731	164800	901275220	2705	2705	2705	2705	0
259	20240731	164700	901275220	2705	2705	2705	2705	0
260	20240731	164600	901275220	2705	2705	2705	2705	0
261	20240731	164500	901275220	2705	2705	2705	2705	0
262	20240731	164400	901275220	2705	2705	2705	2705	0
263	20240731	164300	901275220	2705	2705	2705	2705	0
264	20240731	164200	901275220	2705	2705	2705	2705	0
265	20240731	164100	901275220	2705	2705	2705	2705	0
266	20240731	164000	901275220	2705	2705	2705	2705	0
267	20240731	163900	901275220	2705	2705	2705	2705	0
268	20240731	163800	901275220	2705	2705	2705	2705	0
269	20240731	163700	901275220	2705	2705	2705	2705	0
270	20240731	163600	901275220	2705	2705	2705	2705	0
271	20240731	163500	901275220	2705	2705	2705	2705	0
272	20240731	163400	901275220	2705	2705	2705	2705	18619
273	20240731	163300	901275220	2705	2705	2705	2705	0
274	20240731	163200	901275220	2705	2705	2705	2705	0
275	20240731	163100	901275220	2705	2705	2705	2705	0
276	20240731	163000	901275220	2705	2705	2705	2705	0
277	20240731	162900	901275220	2705	2705	2705	2705	0
278	20240731	162800	901275220	2705	2705	2705	2705	0
279	20240731	162700	901275220	2705	2705	2705	2705	0
280	20240731	162600	901275220	2705	2705	2705	2705	0
281	20240731	162500	901275220	2705	2705	2705	2705	0
282	20240731	162400	901275220	2705	2705	2705	2705	0
283	20240731	162300	901275220	2705	2705	2705	2705	0
284	20240731	162200	901275220	2705	2705	2705	2705	0
285	20240731	162100	901275220	2705	2705	2705	2705	0
286	20240731	162000	901275220	2705	2705	2705	2705	0
287	20240731	161900	901275220	2705	2705	2705	2705	0
288	20240731	161800	901275220	2705	2705	2705	2705	0
289	20240731	161700	901275220	2705	2705	2705	2705	0
290	20240731	161600	901275220	2705	2705	2705	2705	0
291	20240731	161500	901275220	2705	2705	2705	2705	0
292	20240731	161400	901275220	2705	2705	2705	2705	0
293	20240731	161300	901275220	2705	2705	2705	2705	0
294	20240731	161200	901275220	2705	2705	2705	2705	0
295	20240731	161100	901275220	2705	2705	2705	2705	0
296	20240731	161000	901275220	2705	2705	2705	2705	0
297	20240731	160900	901275220	2705	2705	2705	2705	0
298	20240731	160800	901275220	2705	2705	2705	2705	0
299	20240731	160700	901275220	2705	2705	2705	2705	0
300	20240731	160600	901275220	2705	2705	2705	2705	0
301	20240731	160500	901275220	2705	2705	2705	2705	0
302	20240731	160400	901275220	2705	2705	2705	2705	18619
303	20240731	160300	901275220	2705	2705	2705	2705	0
304	20240731	160200	901275220	2705	2705	2705	2705	0
305	20240731	160100	901275220	2705	2705	2705	2705	0
306	20240731	160000	901275220	2705	2705	2705	2705	0
307	20240731	155900	901275220	2705	2705	2705	2705	0
308	20240731	155800	901275220	2705	2705	2705	2705	0
309	20240731	155700	901275220	2705	2705	2705	2705	0
310	20240731	155600	901275220	2705	2705	2705	2705	0
311	20240731	155500	901275220	2705	2705	2705	2705	0
312	20240731	155400	901275220	2705	2705	2705	2705	0
313	20240731	155300	901275220	2705	2705	2705	2705	0
314	20240731	155200	901275220	2705	2705	2705	2705	0
315	20240731	155100	901275220	2705	2705	2705	2705	0
316	20240731	155000	901275220	2705	2705	2705	2705	0
317	20240731	154900	901275220	2705	2705	2705	2705	0
318	20240731	154800	901275220	2705	2705	2705	2705	0
319	20240731	154700	901275220	2705	2705	2705	2705	0
320	20240731	154600	901275220	2705	2705	2705	2705	0
321	20240731	154500	901275220	2705	2705	2705	2705	0
322	20240731	154400	901275220	2705	2705	2705	2705	0
323	20240731	154300	901275220	2705	2705	2705	2705	0
324	20240731	154200	901275220	2705	2705	2705	2705	0
325	20240731	154100	901275220	2705	2705	2705	2705	0
326	20240731	154000	901275220	2705	2705	2705	2705	0
327	20240731	153900	901275220	2705	2705	2705	2705	0
328	20240731	153800	901275220	2705	2705	2705	2705	0
329	20240731	153700	901275220	2705	2705	2705	2705	0
330	20240731	153600	901275220	2705	2705	2705	2705	0
331	20240731	153500	901275220	2705	2705	2705	2705	0
332	20240731	153400	901275220	2705	2705	2705	2705	18619
333	20240731	153300	901275220	2705	2705	2705	2705	0
334	20240731	153200	901275220	2705	2705	2705	2705	0
335	20240731	153100	901275220	2705	2705	2705	2705	0
336	20240731	153000	901275220	2705	2705	2705	2705	18619
337	20240731	152900	850910825	2695	2695	2695	2695	0
338	20240731	152800	850910825	2695	2695	2695	2695	0
339	20240731	152700	850910825	2695	2695	2695	2695	0
340	20240731	152600	850910825	2695	2695	2695	2695	0
341	20240731	152500	850910825	2695	2695	2695	2695	0
342	20240731	152400	850910825	2695	2695	2695	2695	0
343	20240731	152300	850910825	2695	2695	2695	2695	0
344	20240731	152200	850910825	2695	2695	2695	2695	0
345	20240731	152100	850910825	2695	2695	2695	2695	0
346	20240731	152000	850910825	2695	2695	2695	2695	0
347	20240731	151900	850910825	2695	2695	2700	2675	2171
348	20240731	151800	845072365	2685	2690	2695	2685	1576
349	20240731	151700	840828120	2690	2675	2690	2675	1131
350	20240731	151600	837795335	2675	2685	2685	2675	411
351	20240731	151500	836695410	2685	2675	2685	2675	328
352	20240731	151400	835818000	2685	2690	2690	2685	344
353	20240731	151300	834894350	2685	2685	2685	2685	1862
354	20240731	151200	829894880	2685	2685	2685	2685	295
355	20240731	151100	829102805	2685	2680	2685	2680	4470
356	20240731	151000	817104190	2680	2670	2680	2670	287
357	20240731	150900	816337635	2680	2680	2680	2680	0
358	20240731	150800	816337635	2680	2680	2680	2680	386
359	20240731	150700	815303155	2680	2680	2680	2680	5
360	20240731	150600	815289755	2680	2680	2680	2680	16
361	20240731	150500	815246875	2680	2670	2685	2670	140
362	20240731	150400	814872065	2675	2675	2675	2675	0
363	20240731	150300	814872065	2675	2675	2675	2675	0
364	20240731	150200	814872065	2675	2665	2675	2665	2
365	20240731	150100	814866725	2675	2670	2675	2670	44
366	20240731	150000	814749030	2670	2675	2675	2670	117
367	20240731	145900	814436635	2675	2665	2675	2665	531
368	20240731	145800	813016510	2675	2665	2675	2665	42
369	20240731	145700	812904570	2675	2670	2675	2670	2
370	20240731	145600	812899225	2675	2670	2675	2670	52
371	20240731	145500	812760130	2665	2670	2670	2665	760
372	20240731	145400	810734655	2670	2670	2670	2670	0
373	20240731	145300	810734655	2670	2670	2670	2670	6
374	20240731	145200	810718635	2675	2675	2675	2675	2
375	20240731	145100	810713285	2675	2670	2675	2670	645
376	20240731	145000	808991065	2670	2665	2670	2665	1134
377	20240731	144900	805968045	2665	2665	2665	2660	68
378	20240731	144800	805786850	2665	2665	2665	2660	87
379	20240731	144700	805555260	2665	2665	2665	2665	40
380	20240731	144600	805448660	2665	2660	2665	2660	491
381	20240731	144500	804142525	2660	2665	2665	2660	3201
382	20240731	144400	795624955	2670	2665	2670	2665	219
383	20240731	144300	795041170	2670	2675	2675	2670	3068
384	20240731	144200	786841975	2680	2680	2680	2680	0
385	20240731	144100	786841975	2680	2675	2680	2675	101
386	20240731	144000	786571345	2675	2675	2675	2675	11
387	20240731	143900	786541920	2680	2690	2690	2680	546
388	20240731	143800	785078630	2680	2670	2680	2670	480
389	20240731	143700	783792380	2680	2675	2680	2675	431
390	20240731	143600	782637800	2680	2680	2680	2680	0
391	20240731	143500	782637800	2680	2680	2680	2680	8
392	20240731	143400	782616360	2680	2675	2680	2675	2
393	20240731	143300	782611005	2670	2670	2670	2670	170
394	20240731	143200	782157105	2670	2685	2685	2670	1535
395	20240731	143100	778052865	2685	2690	2690	2685	1399
396	20240731	143000	774295300	2690	2685	2690	2685	1567
397	20240731	142900	770082405	2685	2675	2685	2675	1473
398	20240731	142800	766129455	2675	2665	2675	2665	4820
399	20240731	142700	753274430	2655	2655	2655	2655	1502
400	20240731	142600	749286620	2650	2650	2650	2650	0
401	20240731	142500	749286620	2650	2655	2655	2650	293
402	20240731	142400	748508755	2660	2665	2665	2660	97
403	20240731	142300	748250485	2665	2665	2665	2660	1101
404	20240731	142200	745316820	2660	2665	2665	2660	101
405	20240731	142100	745047660	2665	2660	2665	2660	1083
406	20240731	142000	742166265	2660	2655	2660	2655	439
407	20240731	141900	740998775	2655	2645	2655	2645	579
408	20240731	141800	739463020	2645	2645	2645	2645	60
409	20240731	141700	739304320	2645	2645	2645	2645	0
410	20240731	141600	739304320	2645	2645	2645	2645	251
411	20240731	141500	738640425	2645	2645	2645	2645	200
412	20240731	141400	738111425	2645	2645	2645	2645	100
413	20240731	141300	737846925	2645	2645	2645	2645	100
414	20240731	141200	737582425	2645	2645	2645	2645	100
415	20240731	141100	737317925	2645	2645	2645	2645	10
416	20240731	141000	737291475	2650	2650	2650	2650	0
417	20240731	140900	737291475	2650	2650	2650	2650	0
418	20240731	140800	737291475	2650	2650	2650	2650	0
419	20240731	140700	737291475	2650	2650	2650	2650	3
420	20240731	140600	737283525	2650	2650	2650	2650	0
421	20240731	140500	737283525	2650	2650	2650	2650	0
422	20240731	140400	737283525	2650	2645	2650	2645	581
423	20240731	140300	735743980	2635	2635	2635	2635	0
424	20240731	140200	735743980	2635	2635	2635	2635	0
425	20240731	140100	735743980	2635	2645	2645	2635	21
426	20240731	140000	735688635	2635	2635	2635	2635	0
427	20240731	135900	735688635	2635	2640	2640	2635	297
428	20240731	135800	734904750	2640	2650	2660	2640	627
429	20240731	135700	733241130	2650	2660	2660	2650	2435
430	20240731	135600	726784790	2660	2655	2660	2655	572
431	20240731	135500	725263625	2650	2650	2650	2650	478
432	20240731	135400	723996925	2650	2650	2650	2645	520
433	20240731	135300	722619225	2650	2645	2650	2645	31
434	20240731	135200	722537175	2645	2645	2645	2645	88
435	20240731	135100	722304415	2645	2645	2645	2645	16
436	20240731	135000	722262095	2645	2640	2645	2640	84
437	20240731	134900	722040225	2640	2640	2640	2640	110
438	20240731	134800	721749825	2640	2640	2640	2640	0
439	20240731	134700	721749825	2640	2635	2640	2635	330
440	20240731	134600	720880125	2630	2635	2635	2630	210
441	20240731	134500	720326825	2635	2635	2635	2635	113
442	20240731	134400	720029070	2635	2635	2635	2635	2430
443	20240731	134300	713626020	2635	2635	2635	2635	0
444	20240731	134200	713626020	2635	2635	2635	2635	0
445	20240731	134100	713626020	2635	2635	2635	2635	50
446	20240731	134000	713494270	2635	2635	2635	2635	385
447	20240731	133900	712479795	2635	2635	2635	2635	400
448	20240731	133800	711425795	2635	2635	2635	2635	860
449	20240731	133700	709159695	2640	2630	2640	2630	365
450	20240731	133600	708199385	2620	2620	2620	2620	0
451	20240731	133500	708199385	2620	2620	2620	2620	2500
452	20240731	133400	701649385	2620	2620	2620	2620	13
453	20240731	133300	701615325	2630	2630	2630	2630	1
454	20240731	133200	701612695	2625	2630	2630	2625	19
455	20240731	133100	701562770	2630	2630	2630	2630	40
456	20240731	133000	701457570	2630	2635	2635	2620	828
457	20240731	132900	699286310	2635	2630	2635	2625	50
458	20240731	132800	699154820	2640	2635	2645	2635	1402
459	20240731	132700	695458035	2635	2630	2635	2630	232
460	20240731	132600	694846745	2630	2615	2630	2615	2676
461	20240731	132500	687819385	2605	2605	2605	2605	337
462	20240731	132400	686941500	2615	2610	2615	2610	20
463	20240731	132300	686889295	2610	2610	2610	2610	40
464	20240731	132200	686784895	2610	2610	2610	2610	46
465	20240731	132100	686664835	2615	2615	2615	2615	0
466	20240731	132000	686664835	2615	2615	2615	2615	0
467	20240731	131900	686664835	2615	2615	2615	2615	1
468	20240731	131800	686662220	2610	2610	2610	2610	1
469	20240731	131700	686659610	2610	2610	2610	2610	88
470	20240731	131600	686429930	2615	2615	2615	2615	0
471	20240731	131500	686429930	2615	2615	2615	2615	10
472	20240731	131400	686403780	2615	2615	2615	2615	80
473	20240731	131300	686194580	2615	2610	2615	2610	82
474	20240731	131200	685980160	2605	2605	2605	2605	0
475	20240731	131100	685980160	2605	2605	2605	2605	531
476	20240731	131000	684596905	2605	2605	2605	2605	0
477	20240731	130900	684596905	2605	2605	2605	2605	0
478	20240731	130800	684596905	2605	2605	2605	2605	0
479	20240731	130700	684596905	2605	2605	2605	2605	0
480	20240731	130600	684596905	2605	2605	2605	2605	97
481	20240731	130500	684344220	2605	2605	2605	2605	0
482	20240731	130400	684344220	2605	2605	2605	2605	400
483	20240731	130300	683302220	2605	2605	2605	2605	10
484	20240731	130200	683276170	2605	2605	2605	2605	0
485	20240731	130100	683276170	2605	2605	2605	2605	0
486	20240731	130000	683276170	2605	2600	2605	2600	761
487	20240731	125900	681295765	2610	2610	2610	2610	0
488	20240731	125800	681295765	2610	2610	2610	2610	300
489	20240731	125700	680512765	2615	2615	2615	2615	411
490	20240731	125600	679438000	2600	2590	2600	2590	1631
491	20240731	125500	675203400	2585	2585	2585	2585	2
492	20240731	125400	675198230	2580	2580	2580	2580	1
493	20240731	125300	675195650	2585	2585	2585	2585	0
494	20240731	125200	675195650	2585	2585	2585	2585	20
495	20240731	125100	675143950	2585	2585	2585	2585	0
496	20240731	125000	675143950	2585	2585	2585	2585	1
497	20240731	124900	675141365	2575	2575	2575	2575	0
498	20240731	124800	675141365	2575	2570	2575	2570	493
499	20240731	124700	673874255	2585	2585	2585	2585	1254
500	20240731	124600	670632665	2570	2580	2580	2570	12579
501	20240731	124500	638273350	2580	2580	2580	2580	1
502	20240731	124400	638270770	2580	2580	2580	2580	0
503	20240731	124300	638270770	2580	2580	2580	2580	1
504	20240731	124200	638268190	2580	2580	2580	2580	0
505	20240731	124100	638268190	2580	2580	2580	2580	2
506	20240731	124000	638263030	2580	2575	2585	2575	70
507	20240731	123900	638082105	2570	2570	2570	2570	38
508	20240731	123800	637984445	2570	2570	2570	2570	87
509	20240731	123700	637760855	2570	2575	2575	2570	1754
510	20240731	123600	633253070	2575	2575	2575	2575	1324
511	20240731	123500	629843770	2575	2585	2585	2575	7
512	20240731	123400	629825695	2580	2580	2580	2580	0
513	20240731	123300	629825695	2580	2580	2580	2580	0
514	20240731	123200	629825695	2580	2575	2580	2575	353
515	20240731	123100	628916145	2580	2580	2580	2580	196
516	20240731	123000	628410465	2580	2580	2580	2580	1
517	20240731	122900	628407885	2570	2570	2570	2570	3
518	20240731	122800	628400175	2565	2565	2565	2565	0
519	20240731	122700	628400175	2565	2590	2590	2565	11943
520	20240731	122600	597628025	2595	2595	2595	2595	40
521	20240731	122500	597524225	2595	2590	2595	2590	11
522	20240731	122400	597495690	2590	2595	2595	2590	1389
523	20240731	122300	593898125	2595	2595	2595	2595	239
524	20240731	122200	593277920	2600	2600	2600	2600	0
525	20240731	122100	593277920	2600	2600	2600	2600	0
526	20240731	122000	593277920	2600	2600	2600	2600	0
527	20240731	121900	593277920	2600	2595	2600	2595	701
528	20240731	121800	591458820	2600	2600	2600	2600	0
529	20240731	121700	591458820	2600	2605	2610	2600	168
530	20240731	121600	591021135	2600	2600	2600	2600	0
531	20240731	121500	591021135	2600	2600	2600	2600	0
532	20240731	121400	591021135	2600	2600	2600	2600	0
533	20240731	121300	591021135	2600	2600	2600	2600	0
534	20240731	121200	591021135	2600	2600	2600	2600	0
535	20240731	121100	591021135	2600	2600	2600	2600	0
536	20240731	121000	591021135	2600	2610	2610	2600	432
537	20240731	120900	589893625	2610	2610	2610	2610	0
538	20240731	120800	589893625	2610	2610	2610	2610	1240
539	20240731	120700	586657225	2595	2595	2595	2595	0
540	20240731	120600	586657225	2595	2595	2595	2595	73
541	20240731	120500	586467790	2595	2595	2595	2595	1
542	20240731	120400	586465195	2595	2595	2595	2595	2
543	20240731	120300	586460005	2600	2600	2600	2600	0
544	20240731	120200	586460005	2600	2600	2600	2600	0
545	20240731	120100	586460005	2600	2600	2600	2600	0
546	20240731	120000	586460005	2600	2600	2610	2600	4
547	20240731	115900	586449590	2595	2595	2595	2595	82
548	20240731	115800	586236800	2595	2595	2600	2595	156
549	20240731	115700	585831210	2595	2595	2595	2595	8
550	20240731	115600	585810450	2595	2595	2595	2595	2
551	20240731	115500	585805260	2595	2595	2595	2595	2
552	20240731	115400	585800070	2595	2595	2595	2595	2
553	20240731	115300	585794880	2610	2595	2610	2595	5
554	20240731	115200	585781860	2595	2600	2615	2595	71
555	20240731	115100	585596245	2600	2600	2610	2600	17
556	20240731	115000	585552020	2595	2595	2595	2595	2
557	20240731	114900	585546830	2595	2595	2595	2595	2
558	20240731	114800	585541640	2595	2600	2600	2595	29
559	20240731	114700	585466245	2600	2605	2610	2595	1004
560	20240731	114600	582855835	2600	2595	2610	2595	5
561	20240731	114500	582842830	2595	2595	2595	2595	1
562	20240731	114400	582840235	2595	2595	2595	2595	7
563	20240731	114300	582822070	2595	2595	2595	2595	15
564	20240731	114200	582783145	2600	2595	2600	2595	3
565	20240731	114100	582775355	2595	2595	2595	2590	128
566	20240731	114000	582443215	2595	2595	2595	2595	6
567	20240731	113900	582427645	2595	2590	2595	2590	379
568	20240731	113800	581444150	2590	2585	2590	2585	423
569	20240731	113700	580348605	2585	2580	2585	2580	7
570	20240731	113600	580330525	2580	2575	2580	2575	34
571	20240731	113500	580242960	2580	2595	2595	2580	4513
572	20240731	113400	568583705	2595	2600	2600	2595	1610
573	20240731	113300	564399560	2600	2605	2605	2600	101
574	20240731	113200	564136460	2605	2605	2605	2605	0
575	20240731	113100	564136460	2605	2605	2605	2605	0
576	20240731	113000	564136460	2605	2605	2605	2605	50
577	20240731	112900	564006210	2605	2605	2605	2605	395
578	20240731	112800	562977235	2605	2605	2605	2605	100
579	20240731	112700	562716735	2605	2605	2605	2605	10
580	20240731	112600	562690685	2600	2600	2600	2600	1
581	20240731	112500	562688085	2600	2610	2610	2600	1356
582	20240731	112400	559154775	2615	2615	2615	2615	2
583	20240731	112300	559149545	2615	2615	2615	2615	0
584	20240731	112200	559149545	2615	2615	2615	2615	340
585	20240731	112100	558260445	2615	2615	2615	2615	16
586	20240731	112000	558218605	2615	2610	2615	2610	1001
587	20240731	111900	555605980	2610	2610	2610	2605	19
588	20240731	111800	555556415	2610	2610	2610	2610	1
589	20240731	111700	555553805	2605	2605	2605	2605	1
590	20240731	111600	555551200	2605	2605	2605	2605	111
591	20240731	111500	555262045	2600	2600	2600	2600	3
592	20240731	111400	555254245	2600	2600	2600	2600	0
593	20240731	111300	555254245	2600	2600	2600	2600	0
594	20240731	111200	555254245	2600	2605	2605	2600	107
595	20240731	111100	554975545	2600	2600	2600	2600	0
596	20240731	111000	554975545	2600	2600	2600	2600	338
597	20240731	110900	554096745	2600	2600	2600	2600	160
598	20240731	110800	553680745	2600	2600	2600	2600	0
599	20240731	110700	553680745	2600	2605	2605	2600	422
600	20240731	110600	552583340	2620	2610	2620	2610	381
601	20240731	110500	551585710	2615	2615	2615	2615	1
602	20240731	110400	551583095	2600	2605	2605	2600	500
603	20240731	110300	550281770	2610	2610	2610	2610	15
604	20240731	110200	550242620	2610	2610	2610	2610	0
605	20240731	110100	550242620	2610	2610	2610	2610	643
606	20240731	110000	548564390	2610	2610	2610	2610	0
607	20240731	105900	548564390	2610	2610	2610	2610	6
608	20240731	105800	548548730	2610	2610	2610	2610	11
609	20240731	105700	548520020	2610	2610	2610	2610	38
610	20240731	105600	548420840	2615	2615	2615	2615	0
611	20240731	105500	548420840	2615	2610	2615	2610	2
612	20240731	105400	548415615	2610	2610	2610	2610	72
613	20240731	105300	548227695	2610	2610	2610	2610	30
614	20240731	105200	548149395	2615	2620	2620	2610	851
615	20240731	105100	545927300	2615	2610	2620	2610	367
616	20240731	105000	544968590	2610	2610	2620	2610	215
617	20240731	104900	544407415	2610	2605	2610	2605	503
618	20240731	104800	543095870	2605	2610	2610	2605	524
619	20240731	104700	541730845	2605	2605	2605	2605	64
620	20240731	104600	541564125	2605	2605	2605	2605	33
621	20240731	104500	541478160	2600	2605	2605	2600	18
622	20240731	104400	541431355	2605	2600	2605	2600	197
623	20240731	104300	540919150	2600	2600	2600	2600	100
624	20240731	104200	540659150	2600	2600	2600	2600	102
625	20240731	104100	540393950	2595	2595	2595	2595	82
626	20240731	104000	540181160	2595	2595	2595	2595	31
627	20240731	103900	540100715	2600	2600	2600	2600	0
628	20240731	103800	540100715	2600	2595	2600	2595	45
629	20240731	103700	539983935	2595	2600	2600	2595	221
630	20240731	103600	539410335	2600	2585	2600	2585	2884
631	20240731	103500	531935720	2585	2575	2585	2575	501
632	20240731	103400	530640695	2570	2570	2570	2565	495
633	20240731	103300	529369875	2575	2590	2590	2575	1847
634	20240731	103200	524592940	2590	2595	2600	2590	106
635	20240731	103100	524317825	2600	2600	2600	2600	2
636	20240731	103000	524312625	2600	2600	2600	2585	924
637	20240731	102900	521916845	2605	2605	2605	2605	0
638	20240731	102800	521916845	2605	2605	2605	2605	0
639	20240731	102700	521916845	2605	2605	2605	2605	0
640	20240731	102600	521916845	2605	2605	2605	2605	101
641	20240731	102500	521653740	2605	2605	2605	2605	0
642	20240731	102400	521653740	2605	2615	2615	2600	16641
643	20240731	102300	478378530	2620	2620	2620	2620	1
644	20240731	102200	478375910	2630	2630	2630	2630	206
645	20240731	102100	477834130	2630	2600	2630	2600	3420
646	20240731	102000	468849115	2595	2595	2600	2595	1331
647	20240731	101900	465391670	2590	2585	2590	2585	2176
648	20240731	101800	459757830	2580	2580	2580	2580	3001
649	20240731	101700	452015250	2575	2570	2575	2570	604
650	20240731	101600	450461970	2575	2580	2580	2575	1626
651	20240731	101500	446270470	2580	2570	2580	2570	102
652	20240731	101400	446008310	2575	2565	2575	2565	204
653	20240731	101300	445483020	2575	2560	2575	2560	427
654	20240731	101200	444384055	2560	2560	2560	2560	0
655	20240731	101100	444384055	2560	2580	2580	2550	10346
656	20240731	101000	417907540	2560	2590	2590	2555	5006
657	20240731	100900	405071600	2570	2575	2575	2570	1459
658	20240731	100800	401316410	2575	2580	2580	2575	1663
659	20240731	100700	397030765	2585	2590	2595	2580	3668
660	20240731	100600	387542625	2590	2595	2595	2590	428
661	20240731	100500	386432065	2600	2605	2605	2600	3171
662	20240731	100400	378184170	2605	2615	2615	2605	2718
663	20240731	100300	371089685	2615	2615	2615	2615	526
664	20240731	100200	369714195	2615	2615	2615	2615	0
665	20240731	100100	369714195	2615	2620	2620	2615	3240
666	20240731	100000	361230630	2620	2620	2620	2620	15
667	20240731	095900	361191330	2625	2620	2625	2620	86
668	20240731	095800	360965730	2625	2615	2625	2615	149
669	20240731	095700	360576085	2625	2615	2625	2615	163
670	20240731	095600	360149340	2620	2630	2630	2620	2067
671	20240731	095500	354727845	2630	2625	2630	2625	33
672	20240731	095400	354641215	2625	2625	2625	2620	75
673	20240731	095300	354444485	2625	2640	2640	2625	1177
674	20240731	095200	351348670	2640	2635	2645	2635	559
675	20240731	095100	349872730	2625	2625	2640	2625	1016
676	20240731	095000	347191590	2625	2640	2640	2625	3
677	20240731	094900	347183700	2620	2630	2655	2620	2082
678	20240731	094800	341702745	2630	2615	2630	2615	881
679	20240731	094700	339386305	2610	2610	2610	2610	221
680	20240731	094600	338809495	2600	2600	2605	2600	1212
681	20240731	094500	335658280	2600	2605	2605	2600	501
682	20240731	094400	334355615	2605	2605	2605	2600	496
683	20240731	094300	333064195	2605	2610	2610	2605	510
684	20240731	094200	331735640	2605	2605	2605	2605	1
685	20240731	094100	331733035	2605	2605	2605	2605	0
686	20240731	094000	331733035	2605	2615	2615	2605	328
687	20240731	093900	330878565	2615	2600	2615	2600	119
688	20240731	093800	330569150	2605	2605	2605	2595	1102
689	20240731	093700	327709440	2605	2600	2615	2595	1412
690	20240731	093600	324038265	2600	2610	2615	2595	3097
691	20240731	093500	315952865	2610	2610	2610	2610	11
692	20240731	093400	315924155	2600	2605	2610	2600	910
693	20240731	093300	313557495	2605	2610	2610	2605	265
694	20240731	093200	312866860	2605	2600	2605	2600	1439
695	20240731	093100	309118645	2600	2585	2600	2580	1216
696	20240731	093000	305961475	2585	2580	2585	2580	518
697	20240731	092900	304624770	2580	2585	2585	2580	394
698	20240731	092800	303606290	2590	2585	2590	2585	3
699	20240731	092700	303598525	2580	2580	2580	2580	11
700	20240731	092600	303570145	2575	2580	2580	2575	140
701	20240731	092500	303208970	2580	2575	2580	2570	3546
702	20240731	092400	294087180	2575	2580	2580	2575	298
703	20240731	092300	293318665	2585	2595	2595	2575	3136
704	20240731	092200	285227275	2585	2600	2600	2580	2295
705	20240731	092100	279289365	2595	2590	2600	2590	452
706	20240731	092000	278117520	2590	2585	2590	2585	1400
707	20240731	091900	274494820	2575	2580	2590	2565	3116
708	20240731	091800	266485150	2570	2595	2595	2570	4325
709	20240731	091700	255330790	2595	2590	2595	2590	179
710	20240731	091600	254867125	2590	2590	2590	2575	1416
711	20240731	091500	251202880	2570	2590	2590	2570	10259
712	20240731	091400	224754755	2585	2600	2600	2585	6200
713	20240731	091300	208711480	2590	2630	2630	2585	14751
714	20240731	091200	170256145	2630	2640	2640	2630	815
715	20240731	091100	168109590	2645	2650	2650	2645	21
716	20240731	091000	168053945	2660	2635	2660	2635	127
717	20240731	090900	167716510	2630	2620	2630	2615	4123
718	20240731	090800	156900775	2620	2655	2655	2620	17534
719	20240731	090700	110613635	2655	2665	2685	2655	1008
720	20240731	090600	107931015	2655	2645	2655	2645	1084
721	20240731	090500	105058130	2645	2635	2645	2635	861
722	20240731	090400	102787735	2635	2645	2650	2635	2621
723	20240731	090300	95873430	2640	2655	2655	2640	5010
724	20240731	090200	82626345	2655	2670	2670	2655	8218
725	20240731	090100	60760280	2665	2675	2690	2665	5127
726	20240731	090000	47057885	2675	2685	2690	2670	17535