KissMeData/353810/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	211400	208282150	4470	4470	4470	4470	695
3	20240731	211300	208282150	4470	4470	4470	4470	0
4	20240731	211200	208282150	4470	4470	4470	4470	0
5	20240731	211100	208282150	4470	4470	4470	4470	0
6	20240731	211000	208282150	4470	4470	4470	4470	0
7	20240731	210900	208282150	4470	4470	4470	4470	0
8	20240731	210800	208282150	4470	4470	4470	4470	0
9	20240731	210700	208282150	4470	4470	4470	4470	0
10	20240731	210600	208282150	4470	4470	4470	4470	0
11	20240731	210500	208282150	4470	4470	4470	4470	0
12	20240731	210400	208282150	4470	4470	4470	4470	0
13	20240731	210300	208282150	4470	4470	4470	4470	0
14	20240731	210200	208282150	4470	4470	4470	4470	0
15	20240731	210100	208282150	4470	4470	4470	4470	0
16	20240731	210000	208282150	4470	4470	4470	4470	0
17	20240731	205900	208282150	4470	4470	4470	4470	0
18	20240731	205800	208282150	4470	4470	4470	4470	0
19	20240731	205700	208282150	4470	4470	4470	4470	0
20	20240731	205600	208282150	4470	4470	4470	4470	0
21	20240731	205500	208282150	4470	4470	4470	4470	0
22	20240731	205400	208282150	4470	4470	4470	4470	0
23	20240731	205300	208282150	4470	4470	4470	4470	0
24	20240731	205200	208282150	4470	4470	4470	4470	0
25	20240731	205100	208282150	4470	4470	4470	4470	0
26	20240731	205000	208282150	4470	4470	4470	4470	0
27	20240731	204900	208282150	4470	4470	4470	4470	0
28	20240731	204800	208282150	4470	4470	4470	4470	0
29	20240731	204700	208282150	4470	4470	4470	4470	0
30	20240731	204600	208282150	4470	4470	4470	4470	0
31	20240731	204500	208282150	4470	4470	4470	4470	0
32	20240731	204400	208282150	4470	4470	4470	4470	695
33	20240731	204300	208282150	4470	4470	4470	4470	0
34	20240731	204200	208282150	4470	4470	4470	4470	0
35	20240731	204100	208282150	4470	4470	4470	4470	0
36	20240731	204000	208282150	4470	4470	4470	4470	0
37	20240731	203900	208282150	4470	4470	4470	4470	0
38	20240731	203800	208282150	4470	4470	4470	4470	0
39	20240731	203700	208282150	4470	4470	4470	4470	0
40	20240731	203600	208282150	4470	4470	4470	4470	0
41	20240731	203500	208282150	4470	4470	4470	4470	0
42	20240731	203400	208282150	4470	4470	4470	4470	0
43	20240731	203300	208282150	4470	4470	4470	4470	0
44	20240731	203200	208282150	4470	4470	4470	4470	0
45	20240731	203100	208282150	4470	4470	4470	4470	0
46	20240731	203000	208282150	4470	4470	4470	4470	0
47	20240731	202900	208282150	4470	4470	4470	4470	0
48	20240731	202800	208282150	4470	4470	4470	4470	0
49	20240731	202700	208282150	4470	4470	4470	4470	0
50	20240731	202600	208282150	4470	4470	4470	4470	0
51	20240731	202500	208282150	4470	4470	4470	4470	0
52	20240731	202400	208282150	4470	4470	4470	4470	0
53	20240731	202300	208282150	4470	4470	4470	4470	0
54	20240731	202200	208282150	4470	4470	4470	4470	0
55	20240731	202100	208282150	4470	4470	4470	4470	0
56	20240731	202000	208282150	4470	4470	4470	4470	0
57	20240731	201900	208282150	4470	4470	4470	4470	0
58	20240731	201800	208282150	4470	4470	4470	4470	0
59	20240731	201700	208282150	4470	4470	4470	4470	0
60	20240731	201600	208282150	4470	4470	4470	4470	0
61	20240731	201500	208282150	4470	4470	4470	4470	0
62	20240731	201400	208282150	4470	4470	4470	4470	695
63	20240731	201300	208282150	4470	4470	4470	4470	0
64	20240731	201200	208282150	4470	4470	4470	4470	0
65	20240731	201100	208282150	4470	4470	4470	4470	0
66	20240731	201000	208282150	4470	4470	4470	4470	0
67	20240731	200900	208282150	4470	4470	4470	4470	0
68	20240731	200800	208282150	4470	4470	4470	4470	0
69	20240731	200700	208282150	4470	4470	4470	4470	0
70	20240731	200600	208282150	4470	4470	4470	4470	0
71	20240731	200500	208282150	4470	4470	4470	4470	0
72	20240731	200400	208282150	4470	4470	4470	4470	0
73	20240731	200300	208282150	4470	4470	4470	4470	0
74	20240731	200200	208282150	4470	4470	4470	4470	0
75	20240731	200100	208282150	4470	4470	4470	4470	0
76	20240731	200000	208282150	4470	4470	4470	4470	0
77	20240731	195900	208282150	4470	4470	4470	4470	0
78	20240731	195800	208282150	4470	4470	4470	4470	0
79	20240731	195700	208282150	4470	4470	4470	4470	0
80	20240731	195600	208282150	4470	4470	4470	4470	0
81	20240731	195500	208282150	4470	4470	4470	4470	0
82	20240731	195400	208282150	4470	4470	4470	4470	0
83	20240731	195300	208282150	4470	4470	4470	4470	0
84	20240731	195200	208282150	4470	4470	4470	4470	0
85	20240731	195100	208282150	4470	4470	4470	4470	0
86	20240731	195000	208282150	4470	4470	4470	4470	0
87	20240731	194900	208282150	4470	4470	4470	4470	0
88	20240731	194800	208282150	4470	4470	4470	4470	0
89	20240731	194700	208282150	4470	4470	4470	4470	0
90	20240731	194600	208282150	4470	4470	4470	4470	0
91	20240731	194500	208282150	4470	4470	4470	4470	0
92	20240731	194400	208282150	4470	4470	4470	4470	695
93	20240731	194300	208282150	4470	4470	4470	4470	0
94	20240731	194200	208282150	4470	4470	4470	4470	0
95	20240731	194100	208282150	4470	4470	4470	4470	0
96	20240731	194000	208282150	4470	4470	4470	4470	0
97	20240731	193900	208282150	4470	4470	4470	4470	0
98	20240731	193800	208282150	4470	4470	4470	4470	0
99	20240731	193700	208282150	4470	4470	4470	4470	0
100	20240731	193600	208282150	4470	4470	4470	4470	0
101	20240731	193500	208282150	4470	4470	4470	4470	0
102	20240731	193400	208282150	4470	4470	4470	4470	0
103	20240731	193300	208282150	4470	4470	4470	4470	0
104	20240731	193200	208282150	4470	4470	4470	4470	0
105	20240731	193100	208282150	4470	4470	4470	4470	0
106	20240731	193000	208282150	4470	4470	4470	4470	0
107	20240731	192900	208282150	4470	4470	4470	4470	0
108	20240731	192800	208282150	4470	4470	4470	4470	0
109	20240731	192700	208282150	4470	4470	4470	4470	0
110	20240731	192600	208282150	4470	4470	4470	4470	0
111	20240731	192500	208282150	4470	4470	4470	4470	0
112	20240731	192400	208282150	4470	4470	4470	4470	0
113	20240731	192300	208282150	4470	4470	4470	4470	0
114	20240731	192200	208282150	4470	4470	4470	4470	0
115	20240731	192100	208282150	4470	4470	4470	4470	0
116	20240731	192000	208282150	4470	4470	4470	4470	0
117	20240731	191900	208282150	4470	4470	4470	4470	0
118	20240731	191800	208282150	4470	4470	4470	4470	0
119	20240731	191700	208282150	4470	4470	4470	4470	0
120	20240731	191600	208282150	4470	4470	4470	4470	0
121	20240731	191500	208282150	4470	4470	4470	4470	0
122	20240731	191400	208282150	4470	4470	4470	4470	695
123	20240731	191300	208282150	4470	4470	4470	4470	0
124	20240731	191200	208282150	4470	4470	4470	4470	0
125	20240731	191100	208282150	4470	4470	4470	4470	0
126	20240731	191000	208282150	4470	4470	4470	4470	0
127	20240731	190900	208282150	4470	4470	4470	4470	0
128	20240731	190800	208282150	4470	4470	4470	4470	0
129	20240731	190700	208282150	4470	4470	4470	4470	0
130	20240731	190600	208282150	4470	4470	4470	4470	0
131	20240731	190500	208282150	4470	4470	4470	4470	0
132	20240731	190400	208282150	4470	4470	4470	4470	0
133	20240731	190300	208282150	4470	4470	4470	4470	0
134	20240731	190200	208282150	4470	4470	4470	4470	0
135	20240731	190100	208282150	4470	4470	4470	4470	0
136	20240731	190000	208282150	4470	4470	4470	4470	0
137	20240731	185900	208282150	4470	4470	4470	4470	0
138	20240731	185800	208282150	4470	4470	4470	4470	0
139	20240731	185700	208282150	4470	4470	4470	4470	0
140	20240731	185600	208282150	4470	4470	4470	4470	0
141	20240731	185500	208282150	4470	4470	4470	4470	0
142	20240731	185400	208282150	4470	4470	4470	4470	0
143	20240731	185300	208282150	4470	4470	4470	4470	0
144	20240731	185200	208282150	4470	4470	4470	4470	0
145	20240731	185100	208282150	4470	4470	4470	4470	0
146	20240731	185000	208282150	4470	4470	4470	4470	0
147	20240731	184900	208282150	4470	4470	4470	4470	0
148	20240731	184800	208282150	4470	4470	4470	4470	0
149	20240731	184700	208282150	4470	4470	4470	4470	0
150	20240731	184600	208282150	4470	4470	4470	4470	0
151	20240731	184500	208282150	4470	4470	4470	4470	0
152	20240731	184400	208282150	4470	4470	4470	4470	695
153	20240731	184300	208282150	4470	4470	4470	4470	0
154	20240731	184200	208282150	4470	4470	4470	4470	0
155	20240731	184100	208282150	4470	4470	4470	4470	0
156	20240731	184000	208282150	4470	4470	4470	4470	0
157	20240731	183900	208282150	4470	4470	4470	4470	0
158	20240731	183800	208282150	4470	4470	4470	4470	0
159	20240731	183700	208282150	4470	4470	4470	4470	0
160	20240731	183600	208282150	4470	4470	4470	4470	0
161	20240731	183500	208282150	4470	4470	4470	4470	0
162	20240731	183400	208282150	4470	4470	4470	4470	0
163	20240731	183300	208282150	4470	4470	4470	4470	0
164	20240731	183200	208282150	4470	4470	4470	4470	0
165	20240731	183100	208282150	4470	4470	4470	4470	0
166	20240731	183000	208282150	4470	4470	4470	4470	0
167	20240731	182900	208282150	4470	4470	4470	4470	0
168	20240731	182800	208282150	4470	4470	4470	4470	0
169	20240731	182700	208282150	4470	4470	4470	4470	0
170	20240731	182600	208282150	4470	4470	4470	4470	0
171	20240731	182500	208282150	4470	4470	4470	4470	0
172	20240731	182400	208282150	4470	4470	4470	4470	0
173	20240731	182300	208282150	4470	4470	4470	4470	0
174	20240731	182200	208282150	4470	4470	4470	4470	0
175	20240731	182100	208282150	4470	4470	4470	4470	0
176	20240731	182000	208282150	4470	4470	4470	4470	0
177	20240731	181900	208282150	4470	4470	4470	4470	0
178	20240731	181800	208282150	4470	4470	4470	4470	0
179	20240731	181700	208282150	4470	4470	4470	4470	0
180	20240731	181600	208282150	4470	4470	4470	4470	0
181	20240731	181500	208282150	4470	4470	4470	4470	0
182	20240731	181400	208282150	4470	4470	4470	4470	695
183	20240731	181300	208282150	4470	4470	4470	4470	0
184	20240731	181200	208282150	4470	4470	4470	4470	0
185	20240731	181100	208282150	4470	4470	4470	4470	0
186	20240731	181000	208282150	4470	4470	4470	4470	0
187	20240731	180900	208282150	4470	4470	4470	4470	0
188	20240731	180800	208282150	4470	4470	4470	4470	0
189	20240731	180700	208282150	4470	4470	4470	4470	0
190	20240731	180600	208282150	4470	4470	4470	4470	0
191	20240731	180500	208282150	4470	4470	4470	4470	0
192	20240731	180400	208282150	4470	4470	4470	4470	0
193	20240731	180300	208282150	4470	4470	4470	4470	0
194	20240731	180200	208282150	4470	4470	4470	4470	0
195	20240731	180100	208282150	4470	4470	4470	4470	0
196	20240731	180000	208282150	4470	4470	4470	4470	0
197	20240731	175900	208282150	4470	4470	4470	4470	0
198	20240731	175800	208282150	4470	4470	4470	4470	0
199	20240731	175700	208282150	4470	4470	4470	4470	0
200	20240731	175600	208282150	4470	4470	4470	4470	0
201	20240731	175500	208282150	4470	4470	4470	4470	0
202	20240731	175400	208282150	4470	4470	4470	4470	0
203	20240731	175300	208282150	4470	4470	4470	4470	0
204	20240731	175200	208282150	4470	4470	4470	4470	0
205	20240731	175100	208282150	4470	4470	4470	4470	0
206	20240731	175000	208282150	4470	4470	4470	4470	0
207	20240731	174900	208282150	4470	4470	4470	4470	0
208	20240731	174800	208282150	4470	4470	4470	4470	0
209	20240731	174700	208282150	4470	4470	4470	4470	0
210	20240731	174600	208282150	4470	4470	4470	4470	0
211	20240731	174500	208282150	4470	4470	4470	4470	0
212	20240731	174400	208282150	4470	4470	4470	4470	695
213	20240731	174300	208282150	4470	4470	4470	4470	0
214	20240731	174200	208282150	4470	4470	4470	4470	0
215	20240731	174100	208282150	4470	4470	4470	4470	0
216	20240731	174000	208282150	4470	4470	4470	4470	0
217	20240731	173900	208282150	4470	4470	4470	4470	0
218	20240731	173800	208282150	4470	4470	4470	4470	0
219	20240731	173700	208282150	4470	4470	4470	4470	0
220	20240731	173600	208282150	4470	4470	4470	4470	0
221	20240731	173500	208282150	4470	4470	4470	4470	0
222	20240731	173400	208282150	4470	4470	4470	4470	0
223	20240731	173300	208282150	4470	4470	4470	4470	0
224	20240731	173200	208282150	4470	4470	4470	4470	0
225	20240731	173100	208282150	4470	4470	4470	4470	0
226	20240731	173000	208282150	4470	4470	4470	4470	0
227	20240731	172900	208282150	4470	4470	4470	4470	0
228	20240731	172800	208282150	4470	4470	4470	4470	0
229	20240731	172700	208282150	4470	4470	4470	4470	0
230	20240731	172600	208282150	4470	4470	4470	4470	0
231	20240731	172500	208282150	4470	4470	4470	4470	0
232	20240731	172400	208282150	4470	4470	4470	4470	0
233	20240731	172300	208282150	4470	4470	4470	4470	0
234	20240731	172200	208282150	4470	4470	4470	4470	0
235	20240731	172100	208282150	4470	4470	4470	4470	0
236	20240731	172000	208282150	4470	4470	4470	4470	0
237	20240731	171900	208282150	4470	4470	4470	4470	0
238	20240731	171800	208282150	4470	4470	4470	4470	0
239	20240731	171700	208282150	4470	4470	4470	4470	0
240	20240731	171600	208282150	4470	4470	4470	4470	0
241	20240731	171500	208282150	4470	4470	4470	4470	0
242	20240731	171400	208282150	4470	4470	4470	4470	695
243	20240731	171300	208282150	4470	4470	4470	4470	0
244	20240731	171200	208282150	4470	4470	4470	4470	0
245	20240731	171100	208282150	4470	4470	4470	4470	0
246	20240731	171000	208282150	4470	4470	4470	4470	0
247	20240731	170900	208282150	4470	4470	4470	4470	0
248	20240731	170800	208282150	4470	4470	4470	4470	0
249	20240731	170700	208282150	4470	4470	4470	4470	0
250	20240731	170600	208282150	4470	4470	4470	4470	0
251	20240731	170500	208282150	4470	4470	4470	4470	0
252	20240731	170400	208282150	4470	4470	4470	4470	0
253	20240731	170300	208282150	4470	4470	4470	4470	0
254	20240731	170200	208282150	4470	4470	4470	4470	0
255	20240731	170100	208282150	4470	4470	4470	4470	0
256	20240731	170000	208282150	4470	4470	4470	4470	0
257	20240731	165900	208282150	4470	4470	4470	4470	0
258	20240731	165800	208282150	4470	4470	4470	4470	0
259	20240731	165700	208282150	4470	4470	4470	4470	0
260	20240731	165600	208282150	4470	4470	4470	4470	0
261	20240731	165500	208282150	4470	4470	4470	4470	0
262	20240731	165400	208282150	4470	4470	4470	4470	0
263	20240731	165300	208282150	4470	4470	4470	4470	0
264	20240731	165200	208282150	4470	4470	4470	4470	0
265	20240731	165100	208282150	4470	4470	4470	4470	0
266	20240731	165000	208282150	4470	4470	4470	4470	0
267	20240731	164900	208282150	4470	4470	4470	4470	0
268	20240731	164800	208282150	4470	4470	4470	4470	0
269	20240731	164700	208282150	4470	4470	4470	4470	0
270	20240731	164600	208282150	4470	4470	4470	4470	0
271	20240731	164500	208282150	4470	4470	4470	4470	0
272	20240731	164400	208282150	4470	4470	4470	4470	695
273	20240731	164300	208282150	4470	4470	4470	4470	0
274	20240731	164200	208282150	4470	4470	4470	4470	0
275	20240731	164100	208282150	4470	4470	4470	4470	0
276	20240731	164000	208282150	4470	4470	4470	4470	0
277	20240731	163900	208282150	4470	4470	4470	4470	0
278	20240731	163800	208282150	4470	4470	4470	4470	0
279	20240731	163700	208282150	4470	4470	4470	4470	0
280	20240731	163600	208282150	4470	4470	4470	4470	0
281	20240731	163500	208282150	4470	4470	4470	4470	0
282	20240731	163400	208282150	4470	4470	4470	4470	0
283	20240731	163300	208282150	4470	4470	4470	4470	0
284	20240731	163200	208282150	4470	4470	4470	4470	0
285	20240731	163100	208282150	4470	4470	4470	4470	0
286	20240731	163000	208282150	4470	4470	4470	4470	0
287	20240731	162900	208282150	4470	4470	4470	4470	0
288	20240731	162800	208282150	4470	4470	4470	4470	0
289	20240731	162700	208282150	4470	4470	4470	4470	0
290	20240731	162600	208282150	4470	4470	4470	4470	0
291	20240731	162500	208282150	4470	4470	4470	4470	0
292	20240731	162400	208282150	4470	4470	4470	4470	0
293	20240731	162300	208282150	4470	4470	4470	4470	0
294	20240731	162200	208282150	4470	4470	4470	4470	0
295	20240731	162100	208282150	4470	4470	4470	4470	0
296	20240731	162000	208282150	4470	4470	4470	4470	0
297	20240731	161900	208282150	4470	4470	4470	4470	0
298	20240731	161800	208282150	4470	4470	4470	4470	0
299	20240731	161700	208282150	4470	4470	4470	4470	0
300	20240731	161600	208282150	4470	4470	4470	4470	0
301	20240731	161500	208282150	4470	4470	4470	4470	0
302	20240731	161400	208282150	4470	4470	4470	4470	695
303	20240731	161300	208282150	4470	4470	4470	4470	0
304	20240731	161200	208282150	4470	4470	4470	4470	0
305	20240731	161100	208282150	4470	4470	4470	4470	0
306	20240731	161000	208282150	4470	4470	4470	4470	0
307	20240731	160900	208282150	4470	4470	4470	4470	0
308	20240731	160800	208282150	4470	4470	4470	4470	0
309	20240731	160700	208282150	4470	4470	4470	4470	0
310	20240731	160600	208282150	4470	4470	4470	4470	0
311	20240731	160500	208282150	4470	4470	4470	4470	0
312	20240731	160400	208282150	4470	4470	4470	4470	0
313	20240731	160300	208282150	4470	4470	4470	4470	0
314	20240731	160200	208282150	4470	4470	4470	4470	0
315	20240731	160100	208282150	4470	4470	4470	4470	0
316	20240731	160000	208282150	4470	4470	4470	4470	0
317	20240731	155900	208282150	4470	4470	4470	4470	0
318	20240731	155800	208282150	4470	4470	4470	4470	0
319	20240731	155700	208282150	4470	4470	4470	4470	0
320	20240731	155600	208282150	4470	4470	4470	4470	0
321	20240731	155500	208282150	4470	4470	4470	4470	0
322	20240731	155400	208282150	4470	4470	4470	4470	0
323	20240731	155300	208282150	4470	4470	4470	4470	0
324	20240731	155200	208282150	4470	4470	4470	4470	0
325	20240731	155100	208282150	4470	4470	4470	4470	0
326	20240731	155000	208282150	4470	4470	4470	4470	0
327	20240731	154900	208282150	4470	4470	4470	4470	0
328	20240731	154800	208282150	4470	4470	4470	4470	0
329	20240731	154700	208282150	4470	4470	4470	4470	0
330	20240731	154600	208282150	4470	4470	4470	4470	0
331	20240731	154500	208282150	4470	4470	4470	4470	0
332	20240731	154400	208282150	4470	4470	4470	4470	695
333	20240731	154300	208282150	4470	4470	4470	4470	0
334	20240731	154200	208282150	4470	4470	4470	4470	0
335	20240731	154100	208282150	4470	4470	4470	4470	0
336	20240731	154000	208282150	4470	4470	4470	4470	0
337	20240731	153900	208282150	4470	4470	4470	4470	0
338	20240731	153800	208282150	4470	4470	4470	4470	0
339	20240731	153700	208282150	4470	4470	4470	4470	0
340	20240731	153600	208282150	4470	4470	4470	4470	0
341	20240731	153500	208282150	4470	4470	4470	4470	0
342	20240731	153400	208282150	4470	4470	4470	4470	0
343	20240731	153300	208282150	4470	4470	4470	4470	0
344	20240731	153200	208282150	4470	4470	4470	4470	0
345	20240731	153100	208282150	4470	4470	4470	4470	0
346	20240731	153000	208282150	4470	4470	4470	4470	695
347	20240731	152900	205175500	4460	4460	4460	4460	0
348	20240731	152800	205175500	4460	4460	4460	4460	0
349	20240731	152700	205175500	4460	4460	4460	4460	0
350	20240731	152600	205175500	4460	4460	4460	4460	0
351	20240731	152500	205175500	4460	4460	4460	4460	0
352	20240731	152400	205175500	4460	4460	4460	4460	0
353	20240731	152300	205175500	4460	4460	4460	4460	0
354	20240731	152200	205175500	4460	4460	4460	4460	0
355	20240731	152100	205175500	4460	4460	4460	4460	0
356	20240731	152000	205175500	4460	4460	4460	4460	0
357	20240731	151900	205175500	4460	4460	4460	4460	1
358	20240731	151800	205171040	4445	4450	4460	4445	152
359	20240731	151700	204495155	4460	4460	4460	4460	0
360	20240731	151600	204495155	4460	4455	4460	4455	2
361	20240731	151500	204486240	4460	4460	4460	4460	42
362	20240731	151400	204298920	4465	4465	4465	4465	0
363	20240731	151300	204298920	4465	4465	4465	4465	0
364	20240731	151200	204298920	4465	4465	4465	4465	0
365	20240731	151100	204298920	4465	4465	4465	4465	0
366	20240731	151000	204298920	4465	4465	4465	4465	100
367	20240731	150900	203852420	4465	4465	4465	4465	0
368	20240731	150800	203852420	4465	4465	4465	4465	256
369	20240731	150700	202709380	4465	4465	4465	4465	2
370	20240731	150600	202700450	4465	4465	4465	4465	0
371	20240731	150500	202700450	4465	4465	4465	4465	46
372	20240731	150400	202495060	4465	4465	4465	4460	6
373	20240731	150300	202468290	4465	4450	4465	4450	718
374	20240731	150200	199271635	4450	4445	4450	4445	23
375	20240731	150100	199169395	4450	4450	4450	4450	0
376	20240731	150000	199169395	4450	4450	4450	4450	1
377	20240731	145900	199164945	4455	4450	4455	4450	301
378	20240731	145800	197825490	4450	4450	4450	4450	300
379	20240731	145700	196490490	4455	4455	4455	4455	0
380	20240731	145600	196490490	4455	4450	4455	4445	102
381	20240731	145500	196036590	4455	4455	4455	4455	0
382	20240731	145400	196036590	4455	4455	4455	4455	1
383	20240731	145300	196032135	4450	4450	4450	4450	12
384	20240731	145200	195978735	4455	4450	4455	4450	101
385	20240731	145100	195529280	4455	4455	4455	4455	0
386	20240731	145000	195529280	4455	4455	4455	4455	98
387	20240731	144900	195092690	4455	4455	4455	4455	0
388	20240731	144800	195092690	4455	4455	4455	4455	0
389	20240731	144700	195092690	4455	4455	4455	4455	1
390	20240731	144600	195088235	4455	4455	4455	4455	0
391	20240731	144500	195088235	4455	4455	4455	4455	0
392	20240731	144400	195088235	4455	4455	4455	4455	0
393	20240731	144300	195088235	4455	4450	4455	4440	301
394	20240731	144200	193751770	4455	4435	4455	4435	143
395	20240731	144100	193116150	4445	4445	4445	4445	0
396	20240731	144000	193116150	4445	4445	4445	4445	0
397	20240731	143900	193116150	4445	4445	4445	4445	510
398	20240731	143800	190849200	4445	4445	4445	4445	0
399	20240731	143700	190849200	4445	4445	4445	4445	0
400	20240731	143600	190849200	4445	4450	4450	4445	106
401	20240731	143500	190377530	4455	4455	4455	4455	0
402	20240731	143400	190377530	4455	4455	4455	4455	0
403	20240731	143300	190377530	4455	4455	4455	4455	0
404	20240731	143200	190377530	4455	4455	4455	4455	4
405	20240731	143100	190359710	4455	4455	4455	4455	0
406	20240731	143000	190359710	4455	4450	4455	4450	2
407	20240731	142900	190350805	4450	4455	4455	4450	195
408	20240731	142800	189482555	4455	4455	4455	4455	0
409	20240731	142700	189482555	4455	4455	4455	4455	0
410	20240731	142600	189482555	4455	4455	4455	4455	50
411	20240731	142500	189259805	4455	4455	4455	4455	0
412	20240731	142400	189259805	4455	4455	4455	4450	5
413	20240731	142300	189237535	4430	4445	4455	4430	2208
414	20240731	142200	179450855	4445	4445	4445	4445	0
415	20240731	142100	179450855	4445	4440	4445	4440	290
416	20240731	142000	178163250	4440	4440	4440	4440	0
417	20240731	141900	178163250	4440	4435	4440	4435	101
418	20240731	141800	177715310	4440	4440	4440	4440	1
419	20240731	141700	177710870	4435	4435	4435	4435	100
420	20240731	141600	177267370	4440	4435	4440	4430	1001
421	20240731	141500	172829380	4440	4440	4440	4440	1
422	20240731	141400	172824940	4440	4435	4440	4435	531
423	20240731	141300	170469950	4435	4435	4435	4435	0
424	20240731	141200	170469950	4435	4430	4435	4430	2
425	20240731	141100	170461085	4435	4430	4435	4430	24
426	20240731	141000	170354760	4435	4435	4435	4435	0
427	20240731	140900	170354760	4435	4435	4435	4435	0
428	20240731	140800	170354760	4435	4435	4435	4435	530
429	20240731	140700	168004210	4440	4440	4440	4440	0
430	20240731	140600	168004210	4440	4435	4440	4435	471
431	20240731	140500	165915320	4435	4435	4435	4430	620
432	20240731	140400	163166720	4440	4440	4440	4440	10
433	20240731	140300	163122320	4440	4440	4440	4440	0
434	20240731	140200	163122320	4440	4440	4440	4440	0
435	20240731	140100	163122320	4440	4430	4440	4430	502
436	20240731	140000	160898445	4445	4445	4445	4445	0
437	20240731	135900	160898445	4445	4445	4445	4445	0
438	20240731	135800	160898445	4445	4445	4445	4445	0
439	20240731	135700	160898445	4445	4445	4445	4445	0
440	20240731	135600	160898445	4445	4445	4445	4445	0
441	20240731	135500	160898445	4445	4445	4445	4445	8
442	20240731	135400	160862885	4445	4430	4445	4430	3
443	20240731	135300	160849580	4440	4440	4440	4440	1
444	20240731	135200	160845140	4445	4445	4445	4445	1
445	20240731	135100	160840695	4430	4430	4430	4430	22
446	20240731	135000	160743235	4445	4445	4445	4445	0
447	20240731	134900	160743235	4445	4440	4445	4440	2
448	20240731	134800	160734350	4435	4435	4435	4435	1
449	20240731	134700	160729915	4430	4430	4430	4430	1000
450	20240731	134600	156299915	4435	4450	4450	4435	675
451	20240731	134500	153305810	4440	4445	4445	4440	109
452	20240731	134400	152821845	4450	4450	4450	4450	0
453	20240731	134300	152821845	4450	4450	4450	4440	73
454	20240731	134200	152497695	4445	4445	4445	4445	1
455	20240731	134100	152493250	4450	4450	4450	4450	0
456	20240731	134000	152493250	4450	4450	4450	4445	19
457	20240731	133900	152408705	4450	4450	4450	4450	0
458	20240731	133800	152408705	4450	4440	4450	4440	201
459	20240731	133700	151516255	4450	4450	4450	4450	0
460	20240731	133600	151516255	4450	4450	4450	4450	0
461	20240731	133500	151516255	4450	4450	4450	4450	0
462	20240731	133400	151516255	4450	4450	4450	4450	0
463	20240731	133300	151516255	4450	4450	4450	4450	0
464	20240731	133200	151516255	4450	4450	4450	4450	1
465	20240731	133100	151511805	4445	4450	4450	4445	2
466	20240731	133000	151502910	4455	4455	4455	4455	0
467	20240731	132900	151502910	4455	4455	4455	4455	0
468	20240731	132800	151502910	4455	4455	4455	4455	0
469	20240731	132700	151502910	4455	4455	4455	4455	0
470	20240731	132600	151502910	4455	4455	4455	4455	0
471	20240731	132500	151502910	4455	4450	4455	4440	101
472	20240731	132400	151053975	4455	4455	4455	4455	10
473	20240731	132300	151009425	4455	4455	4455	4455	0
474	20240731	132200	151009425	4455	4455	4455	4455	0
475	20240731	132100	151009425	4455	4455	4455	4455	0
476	20240731	132000	151009425	4455	4455	4455	4455	0
477	20240731	131900	151009425	4455	4455	4455	4455	0
478	20240731	131800	151009425	4455	4460	4460	4455	75
479	20240731	131700	150675160	4460	4460	4460	4460	0
480	20240731	131600	150675160	4460	4460	4460	4460	0
481	20240731	131500	150675160	4460	4460	4460	4460	0
482	20240731	131400	150675160	4460	4460	4460	4460	0
483	20240731	131300	150675160	4460	4460	4460	4460	0
484	20240731	131200	150675160	4460	4455	4460	4455	2
485	20240731	131100	150666245	4460	4460	4460	4460	0
486	20240731	131000	150666245	4460	4460	4460	4460	0
487	20240731	130900	150666245	4460	4460	4460	4460	0
488	20240731	130800	150666245	4460	4455	4460	4455	89
489	20240731	130700	150269385	4460	4460	4460	4460	0
490	20240731	130600	150269385	4460	4460	4460	4460	0
491	20240731	130500	150269385	4460	4460	4460	4460	0
492	20240731	130400	150269385	4460	4460	4460	4460	0
493	20240731	130300	150269385	4460	4460	4460	4460	0
494	20240731	130200	150269385	4460	4455	4460	4445	502
495	20240731	130100	148035475	4460	4460	4460	4460	1
496	20240731	130000	148031015	4450	4450	4450	4450	500
497	20240731	125900	145806015	4460	4460	4460	4460	20
498	20240731	125800	145716815	4460	4460	4460	4460	0
499	20240731	125700	145716815	4460	4460	4460	4460	0
500	20240731	125600	145716815	4460	4460	4460	4460	0
501	20240731	125500	145716815	4460	4460	4460	4460	0
502	20240731	125400	145716815	4460	4460	4460	4455	3
503	20240731	125300	145703440	4450	4455	4455	4450	2
504	20240731	125200	145694535	4460	4460	4460	4460	0
505	20240731	125100	145694535	4460	4445	4460	4445	30
506	20240731	125000	145561145	4445	4445	4445	4445	1
507	20240731	124900	145556700	4440	4440	4440	4440	10
508	20240731	124800	145512300	4445	4445	4445	4445	0
509	20240731	124700	145512300	4445	4445	4445	4445	0
510	20240731	124600	145512300	4445	4445	4445	4445	0
511	20240731	124500	145512300	4445	4445	4445	4445	0
512	20240731	124400	145512300	4445	4440	4445	4440	2
513	20240731	124300	145503415	4445	4445	4450	4435	35
514	20240731	124200	145348135	4430	4440	4440	4430	10
515	20240731	124100	145303765	4450	4450	4450	4450	0
516	20240731	124000	145303765	4450	4450	4450	4450	0
517	20240731	123900	145303765	4450	4445	4450	4445	22
518	20240731	123800	145205925	4445	4445	4445	4445	0
519	20240731	123700	145205925	4445	4445	4445	4445	0
520	20240731	123600	145205925	4445	4445	4445	4440	6
521	20240731	123500	145179260	4450	4450	4450	4450	4
522	20240731	123400	145161460	4445	4440	4445	4440	226
523	20240731	123300	144157580	4445	4445	4445	4445	0
524	20240731	123200	144157580	4445	4445	4445	4445	0
525	20240731	123100	144157580	4445	4445	4445	4445	63
526	20240731	123000	143877545	4450	4450	4450	4450	5
527	20240731	122900	143855295	4450	4450	4450	4450	18
528	20240731	122800	143775195	4460	4460	4460	4460	0
529	20240731	122700	143775195	4460	4460	4460	4460	0
530	20240731	122600	143775195	4460	4460	4460	4460	0
531	20240731	122500	143775195	4460	4455	4460	4450	3
532	20240731	122400	143761830	4460	4455	4460	4455	2
533	20240731	122300	143752915	4450	4455	4460	4450	82
534	20240731	122200	143388000	4455	4455	4455	4455	0
535	20240731	122100	143388000	4455	4455	4455	4455	0
536	20240731	122000	143388000	4455	4455	4455	4455	0
537	20240731	121900	143388000	4455	4455	4455	4455	10
538	20240731	121800	143343450	4460	4460	4460	4460	0
539	20240731	121700	143343450	4460	4460	4460	4460	0
540	20240731	121600	143343450	4460	4460	4460	4460	1
541	20240731	121500	143338990	4455	4455	4455	4455	0
542	20240731	121400	143338990	4455	4455	4455	4455	0
543	20240731	121300	143338990	4455	4455	4455	4455	0
544	20240731	121200	143338990	4455	4455	4455	4455	0
545	20240731	121100	143338990	4455	4455	4455	4455	0
546	20240731	121000	143338990	4455	4455	4455	4455	0
547	20240731	120900	143338990	4455	4455	4455	4455	34
548	20240731	120800	143187520	4455	4455	4455	4455	0
549	20240731	120700	143187520	4455	4455	4455	4455	0
550	20240731	120600	143187520	4455	4455	4455	4455	0
551	20240731	120500	143187520	4455	4455	4455	4455	0
552	20240731	120400	143187520	4455	4455	4455	4455	0
553	20240731	120300	143187520	4455	4455	4455	4455	0
554	20240731	120200	143187520	4455	4455	4455	4455	1
555	20240731	120100	143183065	4450	4450	4450	4450	0
556	20240731	120000	143183065	4450	4450	4450	4450	0
557	20240731	115900	143183065	4450	4450	4450	4450	24
558	20240731	115800	143076265	4450	4450	4450	4450	20
559	20240731	115700	142987265	4465	4465	4465	4465	0
560	20240731	115600	142987265	4465	4465	4465	4465	0
561	20240731	115500	142987265	4465	4465	4465	4465	0
562	20240731	115400	142987265	4465	4465	4465	4465	0
563	20240731	115300	142987265	4465	4465	4465	4465	1
564	20240731	115200	142982800	4450	4450	4450	4450	0
565	20240731	115100	142982800	4450	4460	4460	4450	23
566	20240731	115000	142880285	4465	4465	4465	4465	0
567	20240731	114900	142880285	4465	4465	4465	4465	0
568	20240731	114800	142880285	4465	4465	4465	4465	0
569	20240731	114700	142880285	4465	4465	4465	4465	0
570	20240731	114600	142880285	4465	4465	4465	4465	1
571	20240731	114500	142875820	4460	4460	4460	4460	0
572	20240731	114400	142875820	4460	4460	4460	4460	0
573	20240731	114300	142875820	4460	4460	4460	4460	0
574	20240731	114200	142875820	4460	4460	4460	4460	0
575	20240731	114100	142875820	4460	4460	4460	4460	20
576	20240731	114000	142786620	4465	4465	4465	4465	0
577	20240731	113900	142786620	4465	4465	4465	4465	0
578	20240731	113800	142786620	4465	4465	4465	4465	0
579	20240731	113700	142786620	4465	4465	4465	4465	0
580	20240731	113600	142786620	4465	4465	4465	4465	1
581	20240731	113500	142782155	4465	4465	4465	4465	0
582	20240731	113400	142782155	4465	4465	4465	4465	0
583	20240731	113300	142782155	4465	4465	4465	4465	0
584	20240731	113200	142782155	4465	4465	4465	4465	0
585	20240731	113100	142782155	4465	4460	4465	4460	11
586	20240731	113000	142733065	4460	4460	4460	4460	13
587	20240731	112900	142675085	4470	4470	4470	4470	0
588	20240731	112800	142675085	4470	4465	4470	4465	20
589	20240731	112700	142585740	4465	4465	4465	4465	20
590	20240731	112600	142496440	4470	4470	4470	4470	0
591	20240731	112500	142496440	4470	4470	4470	4470	0
592	20240731	112400	142496440	4470	4470	4470	4470	0
593	20240731	112300	142496440	4470	4470	4470	4470	0
594	20240731	112200	142496440	4470	4470	4470	4470	0
595	20240731	112100	142496440	4470	4470	4470	4470	0
596	20240731	112000	142496440	4470	4470	4470	4470	0
597	20240731	111900	142496440	4470	4470	4470	4470	0
598	20240731	111800	142496440	4470	4470	4470	4470	0
599	20240731	111700	142496440	4470	4470	4470	4470	0
600	20240731	111600	142496440	4470	4470	4470	4470	0
601	20240731	111500	142496440	4470	4470	4470	4470	0
602	20240731	111400	142496440	4470	4470	4470	4470	0
603	20240731	111300	142496440	4470	4470	4470	4470	0
604	20240731	111200	142496440	4470	4470	4470	4470	0
605	20240731	111100	142496440	4470	4470	4470	4470	1
606	20240731	111000	142491970	4455	4455	4455	4455	30
607	20240731	110900	142358320	4480	4480	4480	4480	0
608	20240731	110800	142358320	4480	4480	4480	4480	0
609	20240731	110700	142358320	4480	4480	4480	4480	0
610	20240731	110600	142358320	4480	4480	4480	4480	0
611	20240731	110500	142358320	4480	4470	4480	4470	81
612	20240731	110400	141996235	4435	4460	4460	4435	3872
613	20240731	110300	124794650	4470	4465	4470	4455	466
614	20240731	110200	122718395	4470	4470	4470	4470	171
615	20240731	110100	121954025	4480	4480	4480	4480	0
616	20240731	110000	121954025	4480	4475	4480	4475	2
617	20240731	105900	121945070	4480	4480	4480	4480	0
618	20240731	105800	121945070	4480	4480	4480	4480	0
619	20240731	105700	121945070	4480	4480	4480	4480	3016
620	20240731	105600	108433390	4480	4480	4480	4480	0
621	20240731	105500	108433390	4480	4480	4480	4480	10
622	20240731	105400	108388590	4480	4485	4485	4480	12
623	20240731	105300	108334820	4480	4480	4480	4480	0
624	20240731	105200	108334820	4480	4480	4480	4480	0
625	20240731	105100	108334820	4480	4480	4480	4480	1000
626	20240731	105000	103854820	4480	4480	4480	4480	0
627	20240731	104900	103854820	4480	4480	4480	4480	0
628	20240731	104800	103854820	4480	4480	4480	4480	0
629	20240731	104700	103854820	4480	4480	4480	4480	4
630	20240731	104600	103836900	4485	4485	4485	4485	77
631	20240731	104500	103491555	4485	4485	4485	4485	0
632	20240731	104400	103491555	4485	4485	4485	4485	0
633	20240731	104300	103491555	4485	4485	4485	4485	0
634	20240731	104200	103491555	4485	4485	4485	4485	0
635	20240731	104100	103491555	4485	4485	4485	4485	0
636	20240731	104000	103491555	4485	4485	4485	4485	0
637	20240731	103900	103491555	4485	4485	4485	4485	0
638	20240731	103800	103491555	4485	4485	4485	4485	0
639	20240731	103700	103491555	4485	4485	4485	4485	0
640	20240731	103600	103491555	4485	4485	4485	4485	0
641	20240731	103500	103491555	4485	4485	4485	4485	410
642	20240731	103400	101652705	4485	4475	4485	4475	590
643	20240731	103300	99007455	4475	4475	4475	4475	0
644	20240731	103200	99007455	4475	4475	4475	4475	0
645	20240731	103100	99007455	4475	4475	4475	4475	1
646	20240731	103000	99002980	4480	4480	4480	4480	0
647	20240731	102900	99002980	4480	4480	4480	4480	1
648	20240731	102800	98998500	4480	4480	4480	4480	0
649	20240731	102700	98998500	4480	4480	4480	4480	354
650	20240731	102600	97412580	4480	4480	4480	4480	3646
651	20240731	102500	81078500	4480	4480	4480	4480	0
652	20240731	102400	81078500	4480	4480	4480	4480	0
653	20240731	102300	81078500	4480	4480	4480	4480	0
654	20240731	102200	81078500	4480	4475	4480	4475	200
655	20240731	102100	80182505	4480	4480	4480	4480	0
656	20240731	102000	80182505	4480	4480	4480	4480	1
657	20240731	101900	80178025	4470	4470	4470	4470	100
658	20240731	101800	79731025	4475	4475	4475	4475	0
659	20240731	101700	79731025	4475	4475	4475	4475	1
660	20240731	101600	79726550	4475	4475	4475	4475	0
661	20240731	101500	79726550	4475	4475	4475	4475	0
662	20240731	101400	79726550	4475	4475	4475	4475	0
663	20240731	101300	79726550	4475	4475	4475	4475	1
664	20240731	101200	79722075	4480	4480	4480	4480	1
665	20240731	101100	79717595	4475	4475	4475	4475	1
666	20240731	101000	79713120	4480	4475	4480	4475	100
667	20240731	100900	79265140	4480	4480	4480	4480	0
668	20240731	100800	79265140	4480	4480	4480	4480	0
669	20240731	100700	79265140	4480	4480	4480	4480	0
670	20240731	100600	79265140	4480	4480	4480	4480	30
671	20240731	100500	79130740	4480	4480	4480	4480	0
672	20240731	100400	79130740	4480	4480	4480	4480	0
673	20240731	100300	79130740	4480	4480	4480	4480	0
674	20240731	100200	79130740	4480	4480	4480	4480	16
675	20240731	100100	79059060	4480	4475	4480	4475	44
676	20240731	100000	78862060	4475	4460	4475	4460	1090
677	20240731	095900	73994710	4450	4455	4455	4450	979
678	20240731	095800	69637385	4450	4450	4450	4450	0
679	20240731	095700	69637385	4450	4450	4450	4450	0
680	20240731	095600	69637385	4450	4450	4450	4450	0
681	20240731	095500	69637385	4450	4450	4450	4450	0
682	20240731	095400	69637385	4450	4450	4450	4450	1728
683	20240731	095300	61947785	4450	4450	4450	4450	833
684	20240731	095200	58240935	4450	4450	4450	4450	50
685	20240731	095100	58018435	4455	4455	4455	4455	0
686	20240731	095000	58018435	4455	4455	4455	4455	0
687	20240731	094900	58018435	4455	4455	4455	4455	0
688	20240731	094800	58018435	4455	4455	4455	4455	0
689	20240731	094700	58018435	4455	4455	4455	4455	0
690	20240731	094600	58018435	4455	4455	4455	4455	0
691	20240731	094500	58018435	4455	4455	4455	4455	0
692	20240731	094400	58018435	4455	4455	4455	4455	0
693	20240731	094300	58018435	4455	4455	4455	4455	0
694	20240731	094200	58018435	4455	4455	4455	4455	0
695	20240731	094100	58018435	4455	4455	4455	4455	0
696	20240731	094000	58018435	4455	4455	4455	4455	0
697	20240731	093900	58018435	4455	4455	4455	4455	0
698	20240731	093800	58018435	4455	4455	4455	4455	0
699	20240731	093700	58018435	4455	4455	4455	4455	1
700	20240731	093600	58013980	4455	4430	4455	4430	2001
701	20240731	093500	49149525	4455	4455	4455	4455	0
702	20240731	093400	49149525	4455	4440	4455	4435	2001
703	20240731	093300	40270820	4455	4455	4455	4455	0
704	20240731	093200	40270820	4455	4455	4455	4455	0
705	20240731	093100	40270820	4455	4450	4455	4450	2
706	20240731	093000	40261915	4440	4440	4440	4440	1609
707	20240731	092900	33117955	4455	4455	4455	4455	0
708	20240731	092800	33117955	4455	4455	4455	4455	0
709	20240731	092700	33117955	4455	4455	4455	4455	0
710	20240731	092600	33117955	4455	4455	4455	4455	0
711	20240731	092500	33117955	4455	4455	4455	4455	0
712	20240731	092400	33117955	4455	4455	4455	4455	0
713	20240731	092300	33117955	4455	4455	4455	4455	0
714	20240731	092200	33117955	4455	4445	4455	4445	59
715	20240731	092100	32855690	4425	4425	4425	4425	1000
716	20240731	092000	28430690	4445	4445	4445	4445	0
717	20240731	091900	28430690	4445	4445	4445	4420	3655
718	20240731	091800	12236460	4450	4450	4450	4450	138
719	20240731	091700	11622360	4435	4435	4435	4435	0
720	20240731	091600	11622360	4435	4435	4435	4435	0
721	20240731	091500	11622360	4435	4455	4455	4435	345
722	20240731	091400	10085405	4455	4455	4455	4455	0
723	20240731	091300	10085405	4455	4455	4455	4455	799
724	20240731	091200	6525860	4465	4465	4465	4465	0
725	20240731	091100	6525860	4465	4460	4465	4460	300
726	20240731	091000	5186365	4465	4465	4465	4465	0
727	20240731	090900	5186365	4465	4465	4465	4465	0
728	20240731	090800	5186365	4465	4465	4465	4465	0
729	20240731	090700	5186365	4465	4465	4465	4465	25
730	20240731	090600	5074740	4460	4460	4460	4460	0
731	20240731	090500	5074740	4460	4460	4460	4460	100
732	20240731	090400	4628740	4465	4465	4465	4465	306
733	20240731	090300	3262450	4460	4460	4460	4460	0
734	20240731	090200	3262450	4460	4460	4460	4460	50
735	20240731	090100	3039450	4455	4455	4455	4455	0
736	20240731	090000	3039450	4455	4470	4470	4455	680