KissMeData/443250/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	213100	323571730	9700	9700	9700	9700	617
3	20240731	213000	323571730	9700	9700	9700	9700	0
4	20240731	212900	323571730	9700	9700	9700	9700	0
5	20240731	212800	323571730	9700	9700	9700	9700	0
6	20240731	212700	323571730	9700	9700	9700	9700	0
7	20240731	212600	323571730	9700	9700	9700	9700	0
8	20240731	212500	323571730	9700	9700	9700	9700	0
9	20240731	212400	323571730	9700	9700	9700	9700	0
10	20240731	212300	323571730	9700	9700	9700	9700	0
11	20240731	212200	323571730	9700	9700	9700	9700	0
12	20240731	212100	323571730	9700	9700	9700	9700	0
13	20240731	212000	323571730	9700	9700	9700	9700	0
14	20240731	211900	323571730	9700	9700	9700	9700	0
15	20240731	211800	323571730	9700	9700	9700	9700	0
16	20240731	211700	323571730	9700	9700	9700	9700	0
17	20240731	211600	323571730	9700	9700	9700	9700	0
18	20240731	211500	323571730	9700	9700	9700	9700	0
19	20240731	211400	323571730	9700	9700	9700	9700	0
20	20240731	211300	323571730	9700	9700	9700	9700	0
21	20240731	211200	323571730	9700	9700	9700	9700	0
22	20240731	211100	323571730	9700	9700	9700	9700	0
23	20240731	211000	323571730	9700	9700	9700	9700	0
24	20240731	210900	323571730	9700	9700	9700	9700	0
25	20240731	210800	323571730	9700	9700	9700	9700	0
26	20240731	210700	323571730	9700	9700	9700	9700	0
27	20240731	210600	323571730	9700	9700	9700	9700	0
28	20240731	210500	323571730	9700	9700	9700	9700	0
29	20240731	210400	323571730	9700	9700	9700	9700	0
30	20240731	210300	323571730	9700	9700	9700	9700	0
31	20240731	210200	323571730	9700	9700	9700	9700	0
32	20240731	210100	323571730	9700	9700	9700	9700	617
33	20240731	210000	323571730	9700	9700	9700	9700	0
34	20240731	205900	323571730	9700	9700	9700	9700	0
35	20240731	205800	323571730	9700	9700	9700	9700	0
36	20240731	205700	323571730	9700	9700	9700	9700	0
37	20240731	205600	323571730	9700	9700	9700	9700	0
38	20240731	205500	323571730	9700	9700	9700	9700	0
39	20240731	205400	323571730	9700	9700	9700	9700	0
40	20240731	205300	323571730	9700	9700	9700	9700	0
41	20240731	205200	323571730	9700	9700	9700	9700	0
42	20240731	205100	323571730	9700	9700	9700	9700	0
43	20240731	205000	323571730	9700	9700	9700	9700	0
44	20240731	204900	323571730	9700	9700	9700	9700	0
45	20240731	204800	323571730	9700	9700	9700	9700	0
46	20240731	204700	323571730	9700	9700	9700	9700	0
47	20240731	204600	323571730	9700	9700	9700	9700	0
48	20240731	204500	323571730	9700	9700	9700	9700	0
49	20240731	204400	323571730	9700	9700	9700	9700	0
50	20240731	204300	323571730	9700	9700	9700	9700	0
51	20240731	204200	323571730	9700	9700	9700	9700	0
52	20240731	204100	323571730	9700	9700	9700	9700	0
53	20240731	204000	323571730	9700	9700	9700	9700	0
54	20240731	203900	323571730	9700	9700	9700	9700	0
55	20240731	203800	323571730	9700	9700	9700	9700	0
56	20240731	203700	323571730	9700	9700	9700	9700	0
57	20240731	203600	323571730	9700	9700	9700	9700	0
58	20240731	203500	323571730	9700	9700	9700	9700	0
59	20240731	203400	323571730	9700	9700	9700	9700	0
60	20240731	203300	323571730	9700	9700	9700	9700	0
61	20240731	203200	323571730	9700	9700	9700	9700	0
62	20240731	203100	323571730	9700	9700	9700	9700	617
63	20240731	203000	323571730	9700	9700	9700	9700	0
64	20240731	202900	323571730	9700	9700	9700	9700	0
65	20240731	202800	323571730	9700	9700	9700	9700	0
66	20240731	202700	323571730	9700	9700	9700	9700	0
67	20240731	202600	323571730	9700	9700	9700	9700	0
68	20240731	202500	323571730	9700	9700	9700	9700	0
69	20240731	202400	323571730	9700	9700	9700	9700	0
70	20240731	202300	323571730	9700	9700	9700	9700	0
71	20240731	202200	323571730	9700	9700	9700	9700	0
72	20240731	202100	323571730	9700	9700	9700	9700	0
73	20240731	202000	323571730	9700	9700	9700	9700	0
74	20240731	201900	323571730	9700	9700	9700	9700	0
75	20240731	201800	323571730	9700	9700	9700	9700	0
76	20240731	201700	323571730	9700	9700	9700	9700	0
77	20240731	201600	323571730	9700	9700	9700	9700	0
78	20240731	201500	323571730	9700	9700	9700	9700	0
79	20240731	201400	323571730	9700	9700	9700	9700	0
80	20240731	201300	323571730	9700	9700	9700	9700	0
81	20240731	201200	323571730	9700	9700	9700	9700	0
82	20240731	201100	323571730	9700	9700	9700	9700	0
83	20240731	201000	323571730	9700	9700	9700	9700	0
84	20240731	200900	323571730	9700	9700	9700	9700	0
85	20240731	200800	323571730	9700	9700	9700	9700	0
86	20240731	200700	323571730	9700	9700	9700	9700	0
87	20240731	200600	323571730	9700	9700	9700	9700	0
88	20240731	200500	323571730	9700	9700	9700	9700	0
89	20240731	200400	323571730	9700	9700	9700	9700	0
90	20240731	200300	323571730	9700	9700	9700	9700	0
91	20240731	200200	323571730	9700	9700	9700	9700	0
92	20240731	200100	323571730	9700	9700	9700	9700	617
93	20240731	200000	323571730	9700	9700	9700	9700	0
94	20240731	195900	323571730	9700	9700	9700	9700	0
95	20240731	195800	323571730	9700	9700	9700	9700	0
96	20240731	195700	323571730	9700	9700	9700	9700	0
97	20240731	195600	323571730	9700	9700	9700	9700	0
98	20240731	195500	323571730	9700	9700	9700	9700	0
99	20240731	195400	323571730	9700	9700	9700	9700	0
100	20240731	195300	323571730	9700	9700	9700	9700	0
101	20240731	195200	323571730	9700	9700	9700	9700	0
102	20240731	195100	323571730	9700	9700	9700	9700	0
103	20240731	195000	323571730	9700	9700	9700	9700	0
104	20240731	194900	323571730	9700	9700	9700	9700	0
105	20240731	194800	323571730	9700	9700	9700	9700	0
106	20240731	194700	323571730	9700	9700	9700	9700	0
107	20240731	194600	323571730	9700	9700	9700	9700	0
108	20240731	194500	323571730	9700	9700	9700	9700	0
109	20240731	194400	323571730	9700	9700	9700	9700	0
110	20240731	194300	323571730	9700	9700	9700	9700	0
111	20240731	194200	323571730	9700	9700	9700	9700	0
112	20240731	194100	323571730	9700	9700	9700	9700	0
113	20240731	194000	323571730	9700	9700	9700	9700	0
114	20240731	193900	323571730	9700	9700	9700	9700	0
115	20240731	193800	323571730	9700	9700	9700	9700	0
116	20240731	193700	323571730	9700	9700	9700	9700	0
117	20240731	193600	323571730	9700	9700	9700	9700	0
118	20240731	193500	323571730	9700	9700	9700	9700	0
119	20240731	193400	323571730	9700	9700	9700	9700	0
120	20240731	193300	323571730	9700	9700	9700	9700	0
121	20240731	193200	323571730	9700	9700	9700	9700	0
122	20240731	193100	323571730	9700	9700	9700	9700	617
123	20240731	193000	323571730	9700	9700	9700	9700	0
124	20240731	192900	323571730	9700	9700	9700	9700	0
125	20240731	192800	323571730	9700	9700	9700	9700	0
126	20240731	192700	323571730	9700	9700	9700	9700	0
127	20240731	192600	323571730	9700	9700	9700	9700	0
128	20240731	192500	323571730	9700	9700	9700	9700	0
129	20240731	192400	323571730	9700	9700	9700	9700	0
130	20240731	192300	323571730	9700	9700	9700	9700	0
131	20240731	192200	323571730	9700	9700	9700	9700	0
132	20240731	192100	323571730	9700	9700	9700	9700	0
133	20240731	192000	323571730	9700	9700	9700	9700	0
134	20240731	191900	323571730	9700	9700	9700	9700	0
135	20240731	191800	323571730	9700	9700	9700	9700	0
136	20240731	191700	323571730	9700	9700	9700	9700	0
137	20240731	191600	323571730	9700	9700	9700	9700	0
138	20240731	191500	323571730	9700	9700	9700	9700	0
139	20240731	191400	323571730	9700	9700	9700	9700	0
140	20240731	191300	323571730	9700	9700	9700	9700	0
141	20240731	191200	323571730	9700	9700	9700	9700	0
142	20240731	191100	323571730	9700	9700	9700	9700	0
143	20240731	191000	323571730	9700	9700	9700	9700	0
144	20240731	190900	323571730	9700	9700	9700	9700	0
145	20240731	190800	323571730	9700	9700	9700	9700	0
146	20240731	190700	323571730	9700	9700	9700	9700	0
147	20240731	190600	323571730	9700	9700	9700	9700	0
148	20240731	190500	323571730	9700	9700	9700	9700	0
149	20240731	190400	323571730	9700	9700	9700	9700	0
150	20240731	190300	323571730	9700	9700	9700	9700	0
151	20240731	190200	323571730	9700	9700	9700	9700	0
152	20240731	190100	323571730	9700	9700	9700	9700	617
153	20240731	190000	323571730	9700	9700	9700	9700	0
154	20240731	185900	323571730	9700	9700	9700	9700	0
155	20240731	185800	323571730	9700	9700	9700	9700	0
156	20240731	185700	323571730	9700	9700	9700	9700	0
157	20240731	185600	323571730	9700	9700	9700	9700	0
158	20240731	185500	323571730	9700	9700	9700	9700	0
159	20240731	185400	323571730	9700	9700	9700	9700	0
160	20240731	185300	323571730	9700	9700	9700	9700	0
161	20240731	185200	323571730	9700	9700	9700	9700	0
162	20240731	185100	323571730	9700	9700	9700	9700	0
163	20240731	185000	323571730	9700	9700	9700	9700	0
164	20240731	184900	323571730	9700	9700	9700	9700	0
165	20240731	184800	323571730	9700	9700	9700	9700	0
166	20240731	184700	323571730	9700	9700	9700	9700	0
167	20240731	184600	323571730	9700	9700	9700	9700	0
168	20240731	184500	323571730	9700	9700	9700	9700	0
169	20240731	184400	323571730	9700	9700	9700	9700	0
170	20240731	184300	323571730	9700	9700	9700	9700	0
171	20240731	184200	323571730	9700	9700	9700	9700	0
172	20240731	184100	323571730	9700	9700	9700	9700	0
173	20240731	184000	323571730	9700	9700	9700	9700	0
174	20240731	183900	323571730	9700	9700	9700	9700	0
175	20240731	183800	323571730	9700	9700	9700	9700	0
176	20240731	183700	323571730	9700	9700	9700	9700	0
177	20240731	183600	323571730	9700	9700	9700	9700	0
178	20240731	183500	323571730	9700	9700	9700	9700	0
179	20240731	183400	323571730	9700	9700	9700	9700	0
180	20240731	183300	323571730	9700	9700	9700	9700	0
181	20240731	183200	323571730	9700	9700	9700	9700	0
182	20240731	183100	323571730	9700	9700	9700	9700	617
183	20240731	183000	323571730	9700	9700	9700	9700	0
184	20240731	182900	323571730	9700	9700	9700	9700	0
185	20240731	182800	323571730	9700	9700	9700	9700	0
186	20240731	182700	323571730	9700	9700	9700	9700	0
187	20240731	182600	323571730	9700	9700	9700	9700	0
188	20240731	182500	323571730	9700	9700	9700	9700	0
189	20240731	182400	323571730	9700	9700	9700	9700	0
190	20240731	182300	323571730	9700	9700	9700	9700	0
191	20240731	182200	323571730	9700	9700	9700	9700	0
192	20240731	182100	323571730	9700	9700	9700	9700	0
193	20240731	182000	323571730	9700	9700	9700	9700	0
194	20240731	181900	323571730	9700	9700	9700	9700	0
195	20240731	181800	323571730	9700	9700	9700	9700	0
196	20240731	181700	323571730	9700	9700	9700	9700	0
197	20240731	181600	323571730	9700	9700	9700	9700	0
198	20240731	181500	323571730	9700	9700	9700	9700	0
199	20240731	181400	323571730	9700	9700	9700	9700	0
200	20240731	181300	323571730	9700	9700	9700	9700	0
201	20240731	181200	323571730	9700	9700	9700	9700	0
202	20240731	181100	323571730	9700	9700	9700	9700	0
203	20240731	181000	323571730	9700	9700	9700	9700	0
204	20240731	180900	323571730	9700	9700	9700	9700	0
205	20240731	180800	323571730	9700	9700	9700	9700	0
206	20240731	180700	323571730	9700	9700	9700	9700	0
207	20240731	180600	323571730	9700	9700	9700	9700	0
208	20240731	180500	323571730	9700	9700	9700	9700	0
209	20240731	180400	323571730	9700	9700	9700	9700	0
210	20240731	180300	323571730	9700	9700	9700	9700	0
211	20240731	180200	323571730	9700	9700	9700	9700	0
212	20240731	180100	323571730	9700	9700	9700	9700	617
213	20240731	180000	323571730	9700	9700	9700	9700	0
214	20240731	175900	323571730	9700	9700	9700	9700	0
215	20240731	175800	323571730	9700	9700	9700	9700	0
216	20240731	175700	323571730	9700	9700	9700	9700	0
217	20240731	175600	323571730	9700	9700	9700	9700	0
218	20240731	175500	323571730	9700	9700	9700	9700	0
219	20240731	175400	323571730	9700	9700	9700	9700	0
220	20240731	175300	323571730	9700	9700	9700	9700	0
221	20240731	175200	323571730	9700	9700	9700	9700	0
222	20240731	175100	323571730	9700	9700	9700	9700	0
223	20240731	175000	323571730	9700	9700	9700	9700	0
224	20240731	174900	323571730	9700	9700	9700	9700	0
225	20240731	174800	323571730	9700	9700	9700	9700	0
226	20240731	174700	323571730	9700	9700	9700	9700	0
227	20240731	174600	323571730	9700	9700	9700	9700	0
228	20240731	174500	323571730	9700	9700	9700	9700	0
229	20240731	174400	323571730	9700	9700	9700	9700	0
230	20240731	174300	323571730	9700	9700	9700	9700	0
231	20240731	174200	323571730	9700	9700	9700	9700	0
232	20240731	174100	323571730	9700	9700	9700	9700	0
233	20240731	174000	323571730	9700	9700	9700	9700	0
234	20240731	173900	323571730	9700	9700	9700	9700	0
235	20240731	173800	323571730	9700	9700	9700	9700	0
236	20240731	173700	323571730	9700	9700	9700	9700	0
237	20240731	173600	323571730	9700	9700	9700	9700	0
238	20240731	173500	323571730	9700	9700	9700	9700	0
239	20240731	173400	323571730	9700	9700	9700	9700	0
240	20240731	173300	323571730	9700	9700	9700	9700	0
241	20240731	173200	323571730	9700	9700	9700	9700	0
242	20240731	173100	323571730	9700	9700	9700	9700	617
243	20240731	173000	323571730	9700	9700	9700	9700	0
244	20240731	172900	323571730	9700	9700	9700	9700	0
245	20240731	172800	323571730	9700	9700	9700	9700	0
246	20240731	172700	323571730	9700	9700	9700	9700	0
247	20240731	172600	323571730	9700	9700	9700	9700	0
248	20240731	172500	323571730	9700	9700	9700	9700	0
249	20240731	172400	323571730	9700	9700	9700	9700	0
250	20240731	172300	323571730	9700	9700	9700	9700	0
251	20240731	172200	323571730	9700	9700	9700	9700	0
252	20240731	172100	323571730	9700	9700	9700	9700	0
253	20240731	172000	323571730	9700	9700	9700	9700	0
254	20240731	171900	323571730	9700	9700	9700	9700	0
255	20240731	171800	323571730	9700	9700	9700	9700	0
256	20240731	171700	323571730	9700	9700	9700	9700	0
257	20240731	171600	323571730	9700	9700	9700	9700	0
258	20240731	171500	323571730	9700	9700	9700	9700	0
259	20240731	171400	323571730	9700	9700	9700	9700	0
260	20240731	171300	323571730	9700	9700	9700	9700	0
261	20240731	171200	323571730	9700	9700	9700	9700	0
262	20240731	171100	323571730	9700	9700	9700	9700	0
263	20240731	171000	323571730	9700	9700	9700	9700	0
264	20240731	170900	323571730	9700	9700	9700	9700	0
265	20240731	170800	323571730	9700	9700	9700	9700	0
266	20240731	170700	323571730	9700	9700	9700	9700	0
267	20240731	170600	323571730	9700	9700	9700	9700	0
268	20240731	170500	323571730	9700	9700	9700	9700	0
269	20240731	170400	323571730	9700	9700	9700	9700	0
270	20240731	170300	323571730	9700	9700	9700	9700	0
271	20240731	170200	323571730	9700	9700	9700	9700	0
272	20240731	170100	323571730	9700	9700	9700	9700	617
273	20240731	170000	323571730	9700	9700	9700	9700	0
274	20240731	165900	323571730	9700	9700	9700	9700	0
275	20240731	165800	323571730	9700	9700	9700	9700	0
276	20240731	165700	323571730	9700	9700	9700	9700	0
277	20240731	165600	323571730	9700	9700	9700	9700	0
278	20240731	165500	323571730	9700	9700	9700	9700	0
279	20240731	165400	323571730	9700	9700	9700	9700	0
280	20240731	165300	323571730	9700	9700	9700	9700	0
281	20240731	165200	323571730	9700	9700	9700	9700	0
282	20240731	165100	323571730	9700	9700	9700	9700	0
283	20240731	165000	323571730	9700	9700	9700	9700	0
284	20240731	164900	323571730	9700	9700	9700	9700	0
285	20240731	164800	323571730	9700	9700	9700	9700	0
286	20240731	164700	323571730	9700	9700	9700	9700	0
287	20240731	164600	323571730	9700	9700	9700	9700	0
288	20240731	164500	323571730	9700	9700	9700	9700	0
289	20240731	164400	323571730	9700	9700	9700	9700	0
290	20240731	164300	323571730	9700	9700	9700	9700	0
291	20240731	164200	323571730	9700	9700	9700	9700	0
292	20240731	164100	323571730	9700	9700	9700	9700	0
293	20240731	164000	323571730	9700	9700	9700	9700	0
294	20240731	163900	323571730	9700	9700	9700	9700	0
295	20240731	163800	323571730	9700	9700	9700	9700	0
296	20240731	163700	323571730	9700	9700	9700	9700	0
297	20240731	163600	323571730	9700	9700	9700	9700	0
298	20240731	163500	323571730	9700	9700	9700	9700	0
299	20240731	163400	323571730	9700	9700	9700	9700	0
300	20240731	163300	323571730	9700	9700	9700	9700	0
301	20240731	163200	323571730	9700	9700	9700	9700	0
302	20240731	163100	323571730	9700	9700	9700	9700	617
303	20240731	163000	323571730	9700	9700	9700	9700	0
304	20240731	162900	323571730	9700	9700	9700	9700	0
305	20240731	162800	323571730	9700	9700	9700	9700	0
306	20240731	162700	323571730	9700	9700	9700	9700	0
307	20240731	162600	323571730	9700	9700	9700	9700	0
308	20240731	162500	323571730	9700	9700	9700	9700	0
309	20240731	162400	323571730	9700	9700	9700	9700	0
310	20240731	162300	323571730	9700	9700	9700	9700	0
311	20240731	162200	323571730	9700	9700	9700	9700	0
312	20240731	162100	323571730	9700	9700	9700	9700	0
313	20240731	162000	323571730	9700	9700	9700	9700	0
314	20240731	161900	323571730	9700	9700	9700	9700	0
315	20240731	161800	323571730	9700	9700	9700	9700	0
316	20240731	161700	323571730	9700	9700	9700	9700	0
317	20240731	161600	323571730	9700	9700	9700	9700	0
318	20240731	161500	323571730	9700	9700	9700	9700	0
319	20240731	161400	323571730	9700	9700	9700	9700	0
320	20240731	161300	323571730	9700	9700	9700	9700	0
321	20240731	161200	323571730	9700	9700	9700	9700	0
322	20240731	161100	323571730	9700	9700	9700	9700	0
323	20240731	161000	323571730	9700	9700	9700	9700	0
324	20240731	160900	323571730	9700	9700	9700	9700	0
325	20240731	160800	323571730	9700	9700	9700	9700	0
326	20240731	160700	323571730	9700	9700	9700	9700	0
327	20240731	160600	323571730	9700	9700	9700	9700	0
328	20240731	160500	323571730	9700	9700	9700	9700	0
329	20240731	160400	323571730	9700	9700	9700	9700	0
330	20240731	160300	323571730	9700	9700	9700	9700	0
331	20240731	160200	323571730	9700	9700	9700	9700	0
332	20240731	160100	323571730	9700	9700	9700	9700	617
333	20240731	160000	323571730	9700	9700	9700	9700	0
334	20240731	155900	323571730	9700	9700	9700	9700	0
335	20240731	155800	323571730	9700	9700	9700	9700	0
336	20240731	155700	323571730	9700	9700	9700	9700	0
337	20240731	155600	323571730	9700	9700	9700	9700	0
338	20240731	155500	323571730	9700	9700	9700	9700	0
339	20240731	155400	323571730	9700	9700	9700	9700	0
340	20240731	155300	323571730	9700	9700	9700	9700	0
341	20240731	155200	323571730	9700	9700	9700	9700	0
342	20240731	155100	323571730	9700	9700	9700	9700	0
343	20240731	155000	323571730	9700	9700	9700	9700	0
344	20240731	154900	323571730	9700	9700	9700	9700	0
345	20240731	154800	323571730	9700	9700	9700	9700	0
346	20240731	154700	323571730	9700	9700	9700	9700	0
347	20240731	154600	323571730	9700	9700	9700	9700	0
348	20240731	154500	323571730	9700	9700	9700	9700	0
349	20240731	154400	323571730	9700	9700	9700	9700	0
350	20240731	154300	323571730	9700	9700	9700	9700	0
351	20240731	154200	323571730	9700	9700	9700	9700	0
352	20240731	154100	323571730	9700	9700	9700	9700	0
353	20240731	154000	323571730	9700	9700	9700	9700	0
354	20240731	153900	323571730	9700	9700	9700	9700	0
355	20240731	153800	323571730	9700	9700	9700	9700	0
356	20240731	153700	323571730	9700	9700	9700	9700	0
357	20240731	153600	323571730	9700	9700	9700	9700	0
358	20240731	153500	323571730	9700	9700	9700	9700	0
359	20240731	153400	323571730	9700	9700	9700	9700	0
360	20240731	153300	323571730	9700	9700	9700	9700	0
361	20240731	153200	323571730	9700	9700	9700	9700	0
362	20240731	153100	323571730	9700	9700	9700	9700	617
363	20240731	153000	323571730	9700	9700	9700	9700	617
364	20240731	152900	317586830	9690	9690	9690	9690	0
365	20240731	152800	317586830	9690	9690	9690	9690	0
366	20240731	152700	317586830	9690	9690	9690	9690	0
367	20240731	152600	317586830	9690	9690	9690	9690	0
368	20240731	152500	317586830	9690	9690	9690	9690	0
369	20240731	152400	317586830	9690	9690	9690	9690	0
370	20240731	152300	317586830	9690	9690	9690	9690	0
371	20240731	152200	317586830	9690	9690	9690	9690	0
372	20240731	152100	317586830	9690	9690	9690	9690	0
373	20240731	152000	317586830	9690	9690	9690	9690	0
374	20240731	151900	317586830	9690	9690	9690	9690	402
375	20240731	151800	313691450	9690	9690	9690	9690	171
376	20240731	151700	312034460	9690	9700	9700	9680	123
377	20240731	151600	310843210	9700	9690	9700	9690	103
378	20240731	151500	309845100	9690	9680	9690	9680	99
379	20240731	151400	308886770	9680	9690	9690	9670	154
380	20240731	151300	307396540	9690	9690	9690	9690	149
381	20240731	151200	305952730	9690	9680	9690	9680	866
382	20240731	151100	297569810	9680	9680	9680	9650	1261
383	20240731	151000	285385730	9680	9700	9700	9680	27
384	20240731	150900	285124290	9700	9700	9700	9680	473
385	20240731	150800	280544660	9690	9700	9700	9690	8
386	20240731	150700	280467090	9700	9700	9700	9700	34
387	20240731	150600	280137290	9710	9710	9710	9690	495
388	20240731	150500	275340370	9710	9710	9710	9700	106
389	20240731	150400	274311890	9700	9710	9710	9700	274
390	20240731	150300	271654060	9700	9700	9710	9700	264
391	20240731	150200	269091140	9710	9710	9720	9700	1359
392	20240731	150100	255902510	9710	9710	9720	9710	36
393	20240731	150000	255552890	9710	9710	9720	9710	130
394	20240731	145900	254289850	9710	9710	9720	9710	113
395	20240731	145800	253192500	9710	9730	9730	9710	134
396	20240731	145700	251889600	9740	9730	9740	9730	88
397	20240731	145600	251033260	9740	9740	9740	9730	33
398	20240731	145500	250712130	9730	9740	9740	9730	85
399	20240731	145400	249884920	9740	9740	9750	9740	48
400	20240731	145300	249417370	9750	9750	9750	9740	35
401	20240731	145200	249076410	9750	9750	9750	9740	66
402	20240731	145100	248433500	9760	9740	9760	9740	62
403	20240731	145000	247829560	9750	9750	9760	9740	39
404	20240731	144900	247449580	9750	9760	9760	9750	60
405	20240731	144800	246864520	9750	9760	9760	9750	64
406	20240731	144700	246240470	9760	9750	9760	9750	40
407	20240731	144600	245850440	9750	9760	9760	9750	66
408	20240731	144500	245206890	9760	9760	9760	9750	73
409	20240731	144400	244495000	9750	9760	9760	9750	36
410	20240731	144300	244143930	9750	9760	9760	9750	63
411	20240731	144200	243529590	9760	9760	9760	9750	60
412	20240731	144100	242944540	9750	9750	9760	9750	58
413	20240731	144000	242379010	9760	9760	9760	9750	30
414	20240731	143900	242086260	9750	9760	9760	9750	74
415	20240731	143800	241364610	9760	9750	9760	9750	71
416	20240731	143700	240672290	9760	9750	9760	9750	34
417	20240731	143600	240340750	9750	9760	9760	9750	65
418	20240731	143500	239706940	9760	9750	9760	9750	72
419	20240731	143400	239004810	9760	9760	9760	9760	6
420	20240731	143300	238946250	9750	9760	9760	9750	63
421	20240731	143200	238331950	9750	9760	9760	9750	157
422	20240731	143100	236800240	9750	9750	9750	9750	66
423	20240731	143000	236156740	9750	9750	9750	9740	112
424	20240731	142900	235065040	9750	9740	9750	9740	51
425	20240731	142800	234568110	9740	9700	9750	9700	68
426	20240731	142700	233907500	9720	9700	9720	9700	240
427	20240731	142600	231578890	9700	9710	9710	9700	225
428	20240731	142500	229396270	9730	9710	9730	9710	261
429	20240731	142400	226861900	9730	9730	9730	9720	86
430	20240731	142300	226025960	9730	9750	9750	9730	5
431	20240731	142200	225977260	9750	9750	9750	9750	4
432	20240731	142100	225938260	9750	9730	9750	9730	91
433	20240731	142000	225052710	9730	9730	9730	9730	4
434	20240731	141900	225013790	9710	9720	9730	9710	126
435	20240731	141800	223788380	9720	9730	9730	9720	474
436	20240731	141700	219181000	9720	9740	9740	9720	423
437	20240731	141600	215065150	9740	9730	9750	9730	35
438	20240731	141500	214724500	9750	9740	9750	9730	31
439	20240731	141400	214422560	9760	9750	9760	9740	63
440	20240731	141300	213808590	9750	9740	9750	9740	3
441	20240731	141200	213779350	9770	9730	9770	9730	136
442	20240731	141100	212453570	9750	9740	9750	9740	23
443	20240731	141000	212229540	9750	9750	9750	9730	38
444	20240731	140900	211859620	9750	9750	9750	9740	4
445	20240731	140800	211820630	9770	9740	9770	9740	266
446	20240731	140700	209227300	9730	9760	9760	9730	932
447	20240731	140600	200150060	9760	9750	9770	9750	94
448	20240731	140500	199233440	9760	9770	9770	9760	115
449	20240731	140400	198111010	9760	9770	9770	9760	395
450	20240731	140300	194255760	9750	9770	9770	9750	66
451	20240731	140200	193611830	9760	9760	9770	9760	61
452	20240731	140100	193016430	9770	9770	9770	9760	36
453	20240731	140000	192665010	9770	9770	9770	9760	32
454	20240731	135900	192352670	9770	9780	9780	9770	7
455	20240731	135800	192284220	9780	9770	9780	9770	7
456	20240731	135700	192215780	9780	9780	9780	9780	5
457	20240731	135600	192166880	9780	9780	9780	9780	5
458	20240731	135500	192117980	9780	9780	9780	9780	6
459	20240731	135400	192059300	9780	9780	9780	9780	4
460	20240731	135300	192020180	9780	9780	9780	9760	11
461	20240731	135200	191912700	9780	9780	9780	9780	4
462	20240731	135100	191873580	9780	9780	9780	9780	38
463	20240731	135000	191501940	9780	9770	9780	9770	323
464	20240731	134900	188343820	9770	9770	9770	9770	6
465	20240731	134800	188285200	9770	9770	9770	9770	5
466	20240731	134700	188236350	9780	9780	9780	9780	7
467	20240731	134600	188167890	9780	9770	9780	9770	12
468	20240731	134500	188050620	9780	9780	9780	9780	6
469	20240731	134400	187991940	9780	9780	9780	9780	1
470	20240731	134300	187982160	9780	9780	9780	9780	6
471	20240731	134200	187923480	9780	9780	9780	9780	9
472	20240731	134100	187835460	9780	9780	9780	9780	8
473	20240731	134000	187757220	9780	9780	9780	9780	2
474	20240731	133900	187737660	9790	9780	9790	9780	8
475	20240731	133800	187659390	9780	9790	9790	9780	56
476	20240731	133700	187111180	9790	9790	9790	9780	204
477	20240731	133600	185116030	9790	9790	9790	9790	2
478	20240731	133500	185096450	9790	9790	9790	9790	6
479	20240731	133400	185037710	9790	9790	9790	9790	7
480	20240731	133300	184969180	9790	9790	9790	9780	104
481	20240731	133200	183951990	9780	9780	9780	9780	103
482	20240731	133100	182944650	9780	9780	9780	9780	4
483	20240731	133000	182905530	9780	9750	9780	9750	116
484	20240731	132900	181771720	9750	9750	9750	9750	3
485	20240731	132800	181742470	9750	9780	9780	9720	291
486	20240731	132700	178910580	9740	9780	9780	9740	433
487	20240731	132600	174686080	9790	9790	9790	9790	7
488	20240731	132500	174617550	9790	9790	9790	9790	8
489	20240731	132400	174539230	9790	9790	9790	9790	5
490	20240731	132300	174490280	9790	9790	9790	9790	8
491	20240731	132200	174411960	9790	9790	9790	9790	8
492	20240731	132100	174333640	9790	9790	9790	9790	2
493	20240731	132000	174314060	9790	9790	9790	9790	4
494	20240731	131900	174274900	9790	9780	9790	9780	8
495	20240731	131800	174196590	9780	9780	9780	9780	2
496	20240731	131700	174177030	9780	9770	9780	9770	79
497	20240731	131600	173405140	9770	9780	9780	9770	24
498	20240731	131500	173170650	9770	9770	9770	9770	99
499	20240731	131400	172203420	9770	9750	9770	9750	7
500	20240731	131300	172135110	9750	9750	9750	9750	3
501	20240731	131200	172105860	9750	9750	9750	9750	40
502	20240731	131100	171715860	9750	9750	9750	9750	73
503	20240731	131000	171004110	9750	9770	9770	9750	102
504	20240731	130900	170008360	9770	9770	9770	9770	61
505	20240731	130800	169412390	9780	9780	9780	9780	15
506	20240731	130700	169265690	9780	9780	9780	9780	3
507	20240731	130600	169236350	9780	9780	9780	9780	17
508	20240731	130500	169070090	9790	9790	9790	9790	4
509	20240731	130400	169030930	9780	9780	9780	9780	4
510	20240731	130300	168991810	9780	9770	9780	9770	16
511	20240731	130200	168835430	9770	9780	9780	9750	446
512	20240731	130100	164484580	9780	9780	9780	9780	1
513	20240731	130000	164474800	9800	9790	9800	9730	1999
514	20240731	125900	144945930	9800	9800	9800	9800	5
515	20240731	125800	144896930	9800	9800	9800	9800	6
516	20240731	125700	144838130	9800	9800	9800	9800	4
517	20240731	125600	144798930	9800	9800	9800	9800	6
518	20240731	125500	144740130	9800	9800	9800	9800	6
519	20240731	125400	144681330	9800	9800	9800	9800	4
520	20240731	125300	144642130	9800	9800	9800	9800	4
521	20240731	125200	144602930	9800	9800	9800	9800	5
522	20240731	125100	144553930	9800	9800	9800	9800	9
523	20240731	125000	144465730	9800	9800	9800	9800	2
524	20240731	124900	144446130	9800	9790	9800	9790	209
525	20240731	124800	142399980	9800	9800	9800	9800	8
526	20240731	124700	142321580	9800	9800	9800	9800	13
527	20240731	124600	142194180	9800	9800	9800	9800	5
528	20240731	124500	142145180	9800	9800	9800	9800	4
529	20240731	124400	142105980	9800	9800	9800	9800	2
530	20240731	124300	142086380	9800	9800	9800	9800	20
531	20240731	124200	141890380	9800	9800	9800	9800	3
532	20240731	124100	141860980	9800	9800	9800	9800	8
533	20240731	124000	141782580	9800	9800	9800	9800	3
534	20240731	123900	141753180	9800	9800	9800	9800	6
535	20240731	123800	141694380	9800	9810	9810	9800	4
536	20240731	123700	141655170	9800	9820	9820	9800	82
537	20240731	123600	140851490	9820	9850	9850	9820	106
538	20240731	123500	139810330	9850	9850	9850	9850	9
539	20240731	123400	139721680	9850	9850	9850	9850	5
540	20240731	123300	139672430	9850	9850	9850	9850	5
541	20240731	123200	139623180	9850	9850	9850	9850	6
542	20240731	123100	139564080	9850	9850	9850	9850	7
543	20240731	123000	139495130	9850	9850	9850	9850	1
544	20240731	122900	139485280	9850	9850	9850	9850	7
545	20240731	122800	139416330	9850	9850	9850	9850	3
546	20240731	122700	139386780	9850	9840	9850	9800	46
547	20240731	122600	138935710	9850	9850	9850	9850	6
548	20240731	122500	138876610	9850	9850	9850	9850	1
549	20240731	122400	138866760	9830	9850	9850	9830	32
550	20240731	122300	138551970	9850	9850	9850	9850	6
551	20240731	122200	138492870	9850	9840	9850	9840	2
552	20240731	122100	138473180	9830	9830	9850	9830	3
553	20240731	122000	138443670	9830	9820	9830	9820	17
554	20240731	121900	138276720	9820	9820	9820	9820	3
555	20240731	121800	138247260	9820	9820	9820	9820	7
556	20240731	121700	138178520	9800	9800	9800	9800	400
557	20240731	121600	134258520	9800	9800	9800	9800	8
558	20240731	121500	134180120	9800	9800	9800	9800	2
559	20240731	121400	134160520	9800	9800	9800	9800	5
560	20240731	121300	134111520	9800	9800	9800	9800	2
561	20240731	121200	134091920	9790	9790	9790	9790	111
562	20240731	121100	133005230	9790	9790	9790	9790	0
563	20240731	121000	133005230	9790	9790	9790	9790	8
564	20240731	120900	132926910	9790	9790	9790	9790	4
565	20240731	120800	132887750	9790	9780	9790	9780	87
566	20240731	120700	132036880	9780	9780	9780	9780	3
567	20240731	120600	132007540	9780	9780	9780	9780	16
568	20240731	120500	131851060	9780	9780	9780	9780	0
569	20240731	120400	131851060	9780	9780	9780	9780	15
570	20240731	120300	131704360	9780	9780	9780	9780	21
571	20240731	120200	131498980	9780	9780	9780	9780	0
572	20240731	120100	131498980	9780	9780	9780	9780	0
573	20240731	120000	131498980	9780	9780	9780	9780	0
574	20240731	115900	131498980	9780	9780	9780	9780	0
575	20240731	115800	131498980	9780	9780	9780	9780	0
576	20240731	115700	131498980	9780	9770	9780	9770	27
577	20240731	115600	131235020	9790	9790	9790	9790	0
578	20240731	115500	131235020	9790	9790	9790	9790	0
579	20240731	115400	131235020	9790	9790	9790	9790	0
580	20240731	115300	131235020	9790	9790	9790	9790	0
581	20240731	115200	131235020	9790	9790	9790	9790	0
582	20240731	115100	131235020	9790	9790	9790	9790	0
583	20240731	115000	131235020	9790	9790	9790	9790	0
584	20240731	114900	131235020	9790	9780	9790	9770	193
585	20240731	114800	129348220	9790	9790	9790	9790	2
586	20240731	114700	129328640	9790	9790	9790	9790	0
587	20240731	114600	129328640	9790	9790	9790	9790	0
588	20240731	114500	129328640	9790	9790	9790	9790	0
589	20240731	114400	129328640	9790	9780	9790	9780	9
590	20240731	114300	129240600	9790	9790	9790	9790	84
591	20240731	114200	128418240	9790	9790	9790	9790	118
592	20240731	114100	127263020	9790	9790	9790	9790	0
593	20240731	114000	127263020	9790	9790	9790	9790	0
594	20240731	113900	127263020	9790	9790	9790	9790	10
595	20240731	113800	127165120	9790	9790	9790	9790	0
596	20240731	113700	127165120	9790	9790	9790	9790	0
597	20240731	113600	127165120	9790	9790	9790	9790	60
598	20240731	113500	126577720	9790	9790	9790	9790	0
599	20240731	113400	126577720	9790	9790	9790	9790	3
600	20240731	113300	126548350	9790	9790	9790	9790	0
601	20240731	113200	126548350	9790	9790	9790	9790	0
602	20240731	113100	126548350	9790	9790	9790	9790	0
603	20240731	113000	126548350	9790	9790	9790	9790	0
604	20240731	112900	126548350	9790	9790	9790	9790	0
605	20240731	112800	126548350	9790	9790	9790	9790	0
606	20240731	112700	126548350	9790	9790	9790	9790	0
607	20240731	112600	126548350	9790	9790	9790	9790	0
608	20240731	112500	126548350	9790	9790	9790	9790	0
609	20240731	112400	126548350	9790	9790	9790	9790	0
610	20240731	112300	126548350	9790	9790	9790	9790	0
611	20240731	112200	126548350	9790	9790	9790	9790	0
612	20240731	112100	126548350	9790	9790	9790	9790	20
613	20240731	112000	126352550	9790	9780	9790	9780	4
614	20240731	111900	126313420	9790	9790	9790	9790	0
615	20240731	111800	126313420	9790	9790	9790	9790	0
616	20240731	111700	126313420	9790	9780	9790	9770	18
617	20240731	111600	126137390	9790	9790	9790	9790	11
618	20240731	111500	126029700	9790	9790	9790	9790	1
619	20240731	111400	126019910	9770	9770	9800	9770	5
620	20240731	111300	125970970	9770	9770	9770	9770	1
621	20240731	111200	125961200	9750	9760	9760	9750	76
622	20240731	111100	125219910	9780	9780	9780	9780	0
623	20240731	111000	125219910	9780	9780	9780	9780	0
624	20240731	110900	125219910	9780	9780	9780	9780	0
625	20240731	110800	125219910	9780	9780	9780	9780	1
626	20240731	110700	125210130	9800	9780	9800	9760	171
627	20240731	110600	123541090	9780	9780	9780	9780	0
628	20240731	110500	123541090	9780	9780	9800	9780	3
629	20240731	110400	123511730	9780	9780	9780	9780	0
630	20240731	110300	123511730	9780	9760	9780	9760	32
631	20240731	110200	123199390	9760	9760	9760	9760	0
632	20240731	110100	123199390	9760	9760	9760	9760	20
633	20240731	110000	123004190	9760	9760	9760	9760	0
634	20240731	105900	123004190	9760	9760	9760	9760	105
635	20240731	105800	121979390	9760	9760	9760	9760	0
636	20240731	105700	121979390	9760	9760	9760	9760	0
637	20240731	105600	121979390	9760	9760	9760	9760	340
638	20240731	105500	118660990	9760	9770	9770	9760	10
639	20240731	105400	118563340	9770	9770	9770	9770	0
640	20240731	105300	118563340	9770	9770	9770	9770	10
641	20240731	105200	118465640	9780	9770	9780	9770	14
642	20240731	105100	118328840	9770	9780	9780	9770	1869
643	20240731	105000	100056780	9790	9790	9790	9790	338
644	20240731	104900	96747760	9790	9790	9790	9790	0
645	20240731	104800	96747760	9790	9790	9790	9790	0
646	20240731	104700	96747760	9790	9800	9800	9790	245
647	20240731	104600	94347210	9790	9790	9790	9790	73
648	20240731	104500	93632540	9790	9790	9790	9790	1
649	20240731	104400	93622750	9800	9800	9800	9800	2
650	20240731	104300	93603150	9790	9790	9790	9790	0
651	20240731	104200	93603150	9790	9790	9790	9790	0
652	20240731	104100	93603150	9790	9790	9790	9790	0
653	20240731	104000	93603150	9790	9790	9790	9790	0
654	20240731	103900	93603150	9790	9790	9790	9790	0
655	20240731	103800	93603150	9790	9790	9790	9790	0
656	20240731	103700	93603150	9790	9790	9790	9790	10
657	20240731	103600	93505250	9790	9790	9790	9790	109
658	20240731	103500	92438140	9800	9800	9800	9800	1
659	20240731	103400	92428340	9800	9800	9800	9800	0
660	20240731	103300	92428340	9800	9810	9810	9800	391
661	20240731	103200	88596480	9820	9810	9820	9810	20
662	20240731	103100	88400270	9800	9810	9810	9800	235
663	20240731	103000	86095920	9810	9810	9810	9810	0
664	20240731	102900	86095920	9810	9810	9810	9810	22
665	20240731	102800	85880100	9810	9800	9810	9800	65
666	20240731	102700	85242670	9800	9800	9800	9790	379
667	20240731	102600	81532040	9800	9820	9820	9800	955
668	20240731	102500	72172040	9820	9820	9820	9820	23
669	20240731	102400	71946180	9820	9820	9820	9820	23
670	20240731	102300	71720320	9820	9820	9820	9820	22
671	20240731	102200	71504280	9820	9820	9820	9820	0
672	20240731	102100	71504280	9820	9820	9820	9820	22
673	20240731	102000	71288240	9820	9820	9820	9820	134
674	20240731	101900	69972360	9830	9830	9830	9830	198
675	20240731	101800	68026020	9840	9840	9840	9840	50
676	20240731	101700	67534020	9830	9830	9830	9830	107
677	20240731	101600	66482210	9830	9830	9830	9830	0
678	20240731	101500	66482210	9830	9830	9830	9830	0
679	20240731	101400	66482210	9830	9830	9830	9830	0
680	20240731	101300	66482210	9830	9830	9830	9830	0
681	20240731	101200	66482210	9830	9830	9830	9830	0
682	20240731	101100	66482210	9830	9830	9830	9830	3
683	20240731	101000	66452720	9830	9830	9830	9830	3
684	20240731	100900	66423230	9810	9820	9820	9810	103
685	20240731	100800	65412680	9830	9830	9830	9830	0
686	20240731	100700	65412680	9830	9830	9830	9830	0
687	20240731	100600	65412680	9830	9830	9830	9830	0
688	20240731	100500	65412680	9830	9830	9830	9830	0
689	20240731	100400	65412680	9830	9830	9830	9830	0
690	20240731	100300	65412680	9830	9820	9830	9820	3
691	20240731	100200	65383210	9820	9820	9820	9820	168
692	20240731	100100	63733450	9820	9820	9820	9820	1
693	20240731	100000	63723630	9800	9800	9800	9800	4
694	20240731	095900	63684430	9800	9800	9800	9800	196
695	20240731	095800	61763630	9820	9800	9820	9800	7
696	20240731	095700	61695010	9840	9800	9840	9800	3
697	20240731	095600	61665530	9840	9790	9840	9790	4
698	20240731	095500	61626310	9790	9790	9790	9790	101
699	20240731	095400	60637520	9790	9790	9790	9790	4
700	20240731	095300	60598360	9790	9790	9790	9790	5
701	20240731	095200	60549410	9790	9790	9790	9790	326
702	20240731	095100	57357870	9790	9790	9790	9790	252
703	20240731	095000	54890790	9780	9790	9790	9780	88
704	20240731	094900	54029720	9790	9790	9790	9790	0
705	20240731	094800	54029720	9790	9790	9790	9790	0
706	20240731	094700	54029720	9790	9790	9790	9790	17
707	20240731	094600	53863290	9790	9790	9790	9790	70
708	20240731	094500	53177990	9790	9820	9850	9790	200
709	20240731	094400	51216220	9810	9820	9820	9810	65
710	20240731	094300	50578070	9820	9820	9820	9820	62
711	20240731	094200	49969230	9820	9810	9820	9810	7
712	20240731	094100	49900540	9810	9820	9820	9810	97
713	20240731	094000	48948100	9820	9820	9820	9820	0
714	20240731	093900	48948100	9820	9820	9820	9820	0
715	20240731	093800	48948100	9820	9820	9820	9820	0
716	20240731	093700	48948100	9820	9820	9820	9820	3
717	20240731	093600	48918640	9820	9810	9820	9800	3
718	20240731	093500	48889210	9800	9800	9800	9800	40
719	20240731	093400	48497210	9800	9810	9810	9800	250
720	20240731	093300	46046330	9800	9810	9810	9800	250
721	20240731	093200	43595450	9790	9820	9820	9790	101
722	20240731	093100	42605510	9850	9850	9850	9850	0
723	20240731	093000	42605510	9850	9820	9850	9820	108
724	20240731	092900	41543650	9820	9850	9850	9810	1308
725	20240731	092800	28675680	9860	9860	9860	9860	55
726	20240731	092700	28133380	9860	9860	9860	9860	20
727	20240731	092600	27936180	9850	9850	9850	9850	205
728	20240731	092500	25916930	9860	9860	9860	9860	102
729	20240731	092400	24911210	9860	9870	9870	9860	96
730	20240731	092300	23964630	9870	9870	9870	9870	20
731	20240731	092200	23767230	9860	9860	9860	9860	0
732	20240731	092100	23767230	9860	9860	9860	9860	10
733	20240731	092000	23668630	9860	9860	9860	9860	0
734	20240731	091900	23668630	9860	9870	9870	9860	260
735	20240731	091800	21104480	9860	9870	9870	9860	100
736	20240731	091700	20117930	9860	9860	9860	9860	20
737	20240731	091600	19920730	9860	9860	9860	9860	15
738	20240731	091500	19772830	9850	9850	9850	9850	133
739	20240731	091400	18462780	9830	9880	9880	9830	816
740	20240731	091300	10402580	9890	9890	9890	9890	9
741	20240731	091200	10313570	9900	9900	9900	9900	0
742	20240731	091100	10313570	9900	9900	9900	9900	5
743	20240731	091000	10264070	9890	9890	9890	9890	0
744	20240731	090900	10264070	9890	9900	9900	9890	223
745	20240731	090800	8057190	9900	9900	9900	9900	0
746	20240731	090700	8057190	9900	9900	9900	9900	0
747	20240731	090600	8057190	9900	9900	9900	9900	74
748	20240731	090500	7324590	9900	9900	9900	9900	26
749	20240731	090400	7067190	9900	9900	9900	9900	0
750	20240731	090300	7067190	9900	9900	9900	9900	1
751	20240731	090200	7057290	9890	9890	9890	9890	240
752	20240731	090100	4683690	9890	9890	9890	9890	57
753	20240731	090000	4119960	9880	9880	9880	9880	417