KissMeData/290670/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	205900	361175350	19820	19820	19820	19820	570
3	20240731	205800	361175350	19820	19820	19820	19820	0
4	20240731	205700	361175350	19820	19820	19820	19820	0
5	20240731	205600	361175350	19820	19820	19820	19820	0
6	20240731	205500	361175350	19820	19820	19820	19820	0
7	20240731	205400	361175350	19820	19820	19820	19820	0
8	20240731	205300	361175350	19820	19820	19820	19820	0
9	20240731	205200	361175350	19820	19820	19820	19820	0
10	20240731	205100	361175350	19820	19820	19820	19820	0
11	20240731	205000	361175350	19820	19820	19820	19820	0
12	20240731	204900	361175350	19820	19820	19820	19820	0
13	20240731	204800	361175350	19820	19820	19820	19820	0
14	20240731	204700	361175350	19820	19820	19820	19820	0
15	20240731	204600	361175350	19820	19820	19820	19820	0
16	20240731	204500	361175350	19820	19820	19820	19820	0
17	20240731	204400	361175350	19820	19820	19820	19820	0
18	20240731	204300	361175350	19820	19820	19820	19820	0
19	20240731	204200	361175350	19820	19820	19820	19820	0
20	20240731	204100	361175350	19820	19820	19820	19820	0
21	20240731	204000	361175350	19820	19820	19820	19820	0
22	20240731	203900	361175350	19820	19820	19820	19820	0
23	20240731	203800	361175350	19820	19820	19820	19820	0
24	20240731	203700	361175350	19820	19820	19820	19820	0
25	20240731	203600	361175350	19820	19820	19820	19820	0
26	20240731	203500	361175350	19820	19820	19820	19820	0
27	20240731	203400	361175350	19820	19820	19820	19820	0
28	20240731	203300	361175350	19820	19820	19820	19820	0
29	20240731	203200	361175350	19820	19820	19820	19820	0
30	20240731	203100	361175350	19820	19820	19820	19820	0
31	20240731	203000	361175350	19820	19820	19820	19820	0
32	20240731	202900	361175350	19820	19820	19820	19820	570
33	20240731	202800	361175350	19820	19820	19820	19820	0
34	20240731	202700	361175350	19820	19820	19820	19820	0
35	20240731	202600	361175350	19820	19820	19820	19820	0
36	20240731	202500	361175350	19820	19820	19820	19820	0
37	20240731	202400	361175350	19820	19820	19820	19820	0
38	20240731	202300	361175350	19820	19820	19820	19820	0
39	20240731	202200	361175350	19820	19820	19820	19820	0
40	20240731	202100	361175350	19820	19820	19820	19820	0
41	20240731	202000	361175350	19820	19820	19820	19820	0
42	20240731	201900	361175350	19820	19820	19820	19820	0
43	20240731	201800	361175350	19820	19820	19820	19820	0
44	20240731	201700	361175350	19820	19820	19820	19820	0
45	20240731	201600	361175350	19820	19820	19820	19820	0
46	20240731	201500	361175350	19820	19820	19820	19820	0
47	20240731	201400	361175350	19820	19820	19820	19820	0
48	20240731	201300	361175350	19820	19820	19820	19820	0
49	20240731	201200	361175350	19820	19820	19820	19820	0
50	20240731	201100	361175350	19820	19820	19820	19820	0
51	20240731	201000	361175350	19820	19820	19820	19820	0
52	20240731	200900	361175350	19820	19820	19820	19820	0
53	20240731	200800	361175350	19820	19820	19820	19820	0
54	20240731	200700	361175350	19820	19820	19820	19820	0
55	20240731	200600	361175350	19820	19820	19820	19820	0
56	20240731	200500	361175350	19820	19820	19820	19820	0
57	20240731	200400	361175350	19820	19820	19820	19820	0
58	20240731	200300	361175350	19820	19820	19820	19820	0
59	20240731	200200	361175350	19820	19820	19820	19820	0
60	20240731	200100	361175350	19820	19820	19820	19820	0
61	20240731	200000	361175350	19820	19820	19820	19820	0
62	20240731	195900	361175350	19820	19820	19820	19820	570
63	20240731	195800	361175350	19820	19820	19820	19820	0
64	20240731	195700	361175350	19820	19820	19820	19820	0
65	20240731	195600	361175350	19820	19820	19820	19820	0
66	20240731	195500	361175350	19820	19820	19820	19820	0
67	20240731	195400	361175350	19820	19820	19820	19820	0
68	20240731	195300	361175350	19820	19820	19820	19820	0
69	20240731	195200	361175350	19820	19820	19820	19820	0
70	20240731	195100	361175350	19820	19820	19820	19820	0
71	20240731	195000	361175350	19820	19820	19820	19820	0
72	20240731	194900	361175350	19820	19820	19820	19820	0
73	20240731	194800	361175350	19820	19820	19820	19820	0
74	20240731	194700	361175350	19820	19820	19820	19820	0
75	20240731	194600	361175350	19820	19820	19820	19820	0
76	20240731	194500	361175350	19820	19820	19820	19820	0
77	20240731	194400	361175350	19820	19820	19820	19820	0
78	20240731	194300	361175350	19820	19820	19820	19820	0
79	20240731	194200	361175350	19820	19820	19820	19820	0
80	20240731	194100	361175350	19820	19820	19820	19820	0
81	20240731	194000	361175350	19820	19820	19820	19820	0
82	20240731	193900	361175350	19820	19820	19820	19820	0
83	20240731	193800	361175350	19820	19820	19820	19820	0
84	20240731	193700	361175350	19820	19820	19820	19820	0
85	20240731	193600	361175350	19820	19820	19820	19820	0
86	20240731	193500	361175350	19820	19820	19820	19820	0
87	20240731	193400	361175350	19820	19820	19820	19820	0
88	20240731	193300	361175350	19820	19820	19820	19820	0
89	20240731	193200	361175350	19820	19820	19820	19820	0
90	20240731	193100	361175350	19820	19820	19820	19820	0
91	20240731	193000	361175350	19820	19820	19820	19820	0
92	20240731	192900	361175350	19820	19820	19820	19820	570
93	20240731	192800	361175350	19820	19820	19820	19820	0
94	20240731	192700	361175350	19820	19820	19820	19820	0
95	20240731	192600	361175350	19820	19820	19820	19820	0
96	20240731	192500	361175350	19820	19820	19820	19820	0
97	20240731	192400	361175350	19820	19820	19820	19820	0
98	20240731	192300	361175350	19820	19820	19820	19820	0
99	20240731	192200	361175350	19820	19820	19820	19820	0
100	20240731	192100	361175350	19820	19820	19820	19820	0
101	20240731	192000	361175350	19820	19820	19820	19820	0
102	20240731	191900	361175350	19820	19820	19820	19820	0
103	20240731	191800	361175350	19820	19820	19820	19820	0
104	20240731	191700	361175350	19820	19820	19820	19820	0
105	20240731	191600	361175350	19820	19820	19820	19820	0
106	20240731	191500	361175350	19820	19820	19820	19820	0
107	20240731	191400	361175350	19820	19820	19820	19820	0
108	20240731	191300	361175350	19820	19820	19820	19820	0
109	20240731	191200	361175350	19820	19820	19820	19820	0
110	20240731	191100	361175350	19820	19820	19820	19820	0
111	20240731	191000	361175350	19820	19820	19820	19820	0
112	20240731	190900	361175350	19820	19820	19820	19820	0
113	20240731	190800	361175350	19820	19820	19820	19820	0
114	20240731	190700	361175350	19820	19820	19820	19820	0
115	20240731	190600	361175350	19820	19820	19820	19820	0
116	20240731	190500	361175350	19820	19820	19820	19820	0
117	20240731	190400	361175350	19820	19820	19820	19820	0
118	20240731	190300	361175350	19820	19820	19820	19820	0
119	20240731	190200	361175350	19820	19820	19820	19820	0
120	20240731	190100	361175350	19820	19820	19820	19820	0
121	20240731	190000	361175350	19820	19820	19820	19820	0
122	20240731	185900	361175350	19820	19820	19820	19820	570
123	20240731	185800	361175350	19820	19820	19820	19820	0
124	20240731	185700	361175350	19820	19820	19820	19820	0
125	20240731	185600	361175350	19820	19820	19820	19820	0
126	20240731	185500	361175350	19820	19820	19820	19820	0
127	20240731	185400	361175350	19820	19820	19820	19820	0
128	20240731	185300	361175350	19820	19820	19820	19820	0
129	20240731	185200	361175350	19820	19820	19820	19820	0
130	20240731	185100	361175350	19820	19820	19820	19820	0
131	20240731	185000	361175350	19820	19820	19820	19820	0
132	20240731	184900	361175350	19820	19820	19820	19820	0
133	20240731	184800	361175350	19820	19820	19820	19820	0
134	20240731	184700	361175350	19820	19820	19820	19820	0
135	20240731	184600	361175350	19820	19820	19820	19820	0
136	20240731	184500	361175350	19820	19820	19820	19820	0
137	20240731	184400	361175350	19820	19820	19820	19820	0
138	20240731	184300	361175350	19820	19820	19820	19820	0
139	20240731	184200	361175350	19820	19820	19820	19820	0
140	20240731	184100	361175350	19820	19820	19820	19820	0
141	20240731	184000	361175350	19820	19820	19820	19820	0
142	20240731	183900	361175350	19820	19820	19820	19820	0
143	20240731	183800	361175350	19820	19820	19820	19820	0
144	20240731	183700	361175350	19820	19820	19820	19820	0
145	20240731	183600	361175350	19820	19820	19820	19820	0
146	20240731	183500	361175350	19820	19820	19820	19820	0
147	20240731	183400	361175350	19820	19820	19820	19820	0
148	20240731	183300	361175350	19820	19820	19820	19820	0
149	20240731	183200	361175350	19820	19820	19820	19820	0
150	20240731	183100	361175350	19820	19820	19820	19820	0
151	20240731	183000	361175350	19820	19820	19820	19820	0
152	20240731	182900	361175350	19820	19820	19820	19820	570
153	20240731	182800	361175350	19820	19820	19820	19820	0
154	20240731	182700	361175350	19820	19820	19820	19820	0
155	20240731	182600	361175350	19820	19820	19820	19820	0
156	20240731	182500	361175350	19820	19820	19820	19820	0
157	20240731	182400	361175350	19820	19820	19820	19820	0
158	20240731	182300	361175350	19820	19820	19820	19820	0
159	20240731	182200	361175350	19820	19820	19820	19820	0
160	20240731	182100	361175350	19820	19820	19820	19820	0
161	20240731	182000	361175350	19820	19820	19820	19820	0
162	20240731	181900	361175350	19820	19820	19820	19820	0
163	20240731	181800	361175350	19820	19820	19820	19820	0
164	20240731	181700	361175350	19820	19820	19820	19820	0
165	20240731	181600	361175350	19820	19820	19820	19820	0
166	20240731	181500	361175350	19820	19820	19820	19820	0
167	20240731	181400	361175350	19820	19820	19820	19820	0
168	20240731	181300	361175350	19820	19820	19820	19820	0
169	20240731	181200	361175350	19820	19820	19820	19820	0
170	20240731	181100	361175350	19820	19820	19820	19820	0
171	20240731	181000	361175350	19820	19820	19820	19820	0
172	20240731	180900	361175350	19820	19820	19820	19820	0
173	20240731	180800	361175350	19820	19820	19820	19820	0
174	20240731	180700	361175350	19820	19820	19820	19820	0
175	20240731	180600	361175350	19820	19820	19820	19820	0
176	20240731	180500	361175350	19820	19820	19820	19820	0
177	20240731	180400	361175350	19820	19820	19820	19820	0
178	20240731	180300	361175350	19820	19820	19820	19820	0
179	20240731	180200	361175350	19820	19820	19820	19820	0
180	20240731	180100	361175350	19820	19820	19820	19820	0
181	20240731	180000	361175350	19820	19820	19820	19820	0
182	20240731	175900	361175350	19820	19820	19820	19820	570
183	20240731	175800	361175350	19820	19820	19820	19820	0
184	20240731	175700	361175350	19820	19820	19820	19820	0
185	20240731	175600	361175350	19820	19820	19820	19820	0
186	20240731	175500	361175350	19820	19820	19820	19820	0
187	20240731	175400	361175350	19820	19820	19820	19820	0
188	20240731	175300	361175350	19820	19820	19820	19820	0
189	20240731	175200	361175350	19820	19820	19820	19820	0
190	20240731	175100	361175350	19820	19820	19820	19820	0
191	20240731	175000	361175350	19820	19820	19820	19820	0
192	20240731	174900	361175350	19820	19820	19820	19820	0
193	20240731	174800	361175350	19820	19820	19820	19820	0
194	20240731	174700	361175350	19820	19820	19820	19820	0
195	20240731	174600	361175350	19820	19820	19820	19820	0
196	20240731	174500	361175350	19820	19820	19820	19820	0
197	20240731	174400	361175350	19820	19820	19820	19820	0
198	20240731	174300	361175350	19820	19820	19820	19820	0
199	20240731	174200	361175350	19820	19820	19820	19820	0
200	20240731	174100	361175350	19820	19820	19820	19820	0
201	20240731	174000	361175350	19820	19820	19820	19820	0
202	20240731	173900	361175350	19820	19820	19820	19820	0
203	20240731	173800	361175350	19820	19820	19820	19820	0
204	20240731	173700	361175350	19820	19820	19820	19820	0
205	20240731	173600	361175350	19820	19820	19820	19820	0
206	20240731	173500	361175350	19820	19820	19820	19820	0
207	20240731	173400	361175350	19820	19820	19820	19820	0
208	20240731	173300	361175350	19820	19820	19820	19820	0
209	20240731	173200	361175350	19820	19820	19820	19820	0
210	20240731	173100	361175350	19820	19820	19820	19820	0
211	20240731	173000	361175350	19820	19820	19820	19820	0
212	20240731	172900	361175350	19820	19820	19820	19820	570
213	20240731	172800	361175350	19820	19820	19820	19820	0
214	20240731	172700	361175350	19820	19820	19820	19820	0
215	20240731	172600	361175350	19820	19820	19820	19820	0
216	20240731	172500	361175350	19820	19820	19820	19820	0
217	20240731	172400	361175350	19820	19820	19820	19820	0
218	20240731	172300	361175350	19820	19820	19820	19820	0
219	20240731	172200	361175350	19820	19820	19820	19820	0
220	20240731	172100	361175350	19820	19820	19820	19820	0
221	20240731	172000	361175350	19820	19820	19820	19820	0
222	20240731	171900	361175350	19820	19820	19820	19820	0
223	20240731	171800	361175350	19820	19820	19820	19820	0
224	20240731	171700	361175350	19820	19820	19820	19820	0
225	20240731	171600	361175350	19820	19820	19820	19820	0
226	20240731	171500	361175350	19820	19820	19820	19820	0
227	20240731	171400	361175350	19820	19820	19820	19820	0
228	20240731	171300	361175350	19820	19820	19820	19820	0
229	20240731	171200	361175350	19820	19820	19820	19820	0
230	20240731	171100	361175350	19820	19820	19820	19820	0
231	20240731	171000	361175350	19820	19820	19820	19820	0
232	20240731	170900	361175350	19820	19820	19820	19820	0
233	20240731	170800	361175350	19820	19820	19820	19820	0
234	20240731	170700	361175350	19820	19820	19820	19820	0
235	20240731	170600	361175350	19820	19820	19820	19820	0
236	20240731	170500	361175350	19820	19820	19820	19820	0
237	20240731	170400	361175350	19820	19820	19820	19820	0
238	20240731	170300	361175350	19820	19820	19820	19820	0
239	20240731	170200	361175350	19820	19820	19820	19820	0
240	20240731	170100	361175350	19820	19820	19820	19820	0
241	20240731	170000	361175350	19820	19820	19820	19820	0
242	20240731	165900	361175350	19820	19820	19820	19820	570
243	20240731	165800	361175350	19820	19820	19820	19820	0
244	20240731	165700	361175350	19820	19820	19820	19820	0
245	20240731	165600	361175350	19820	19820	19820	19820	0
246	20240731	165500	361175350	19820	19820	19820	19820	0
247	20240731	165400	361175350	19820	19820	19820	19820	0
248	20240731	165300	361175350	19820	19820	19820	19820	0
249	20240731	165200	361175350	19820	19820	19820	19820	0
250	20240731	165100	361175350	19820	19820	19820	19820	0
251	20240731	165000	361175350	19820	19820	19820	19820	0
252	20240731	164900	361175350	19820	19820	19820	19820	0
253	20240731	164800	361175350	19820	19820	19820	19820	0
254	20240731	164700	361175350	19820	19820	19820	19820	0
255	20240731	164600	361175350	19820	19820	19820	19820	0
256	20240731	164500	361175350	19820	19820	19820	19820	0
257	20240731	164400	361175350	19820	19820	19820	19820	0
258	20240731	164300	361175350	19820	19820	19820	19820	0
259	20240731	164200	361175350	19820	19820	19820	19820	0
260	20240731	164100	361175350	19820	19820	19820	19820	0
261	20240731	164000	361175350	19820	19820	19820	19820	0
262	20240731	163900	361175350	19820	19820	19820	19820	0
263	20240731	163800	361175350	19820	19820	19820	19820	0
264	20240731	163700	361175350	19820	19820	19820	19820	0
265	20240731	163600	361175350	19820	19820	19820	19820	0
266	20240731	163500	361175350	19820	19820	19820	19820	0
267	20240731	163400	361175350	19820	19820	19820	19820	0
268	20240731	163300	361175350	19820	19820	19820	19820	0
269	20240731	163200	361175350	19820	19820	19820	19820	0
270	20240731	163100	361175350	19820	19820	19820	19820	0
271	20240731	163000	361175350	19820	19820	19820	19820	0
272	20240731	162900	361175350	19820	19820	19820	19820	570
273	20240731	162800	361175350	19820	19820	19820	19820	0
274	20240731	162700	361175350	19820	19820	19820	19820	0
275	20240731	162600	361175350	19820	19820	19820	19820	0
276	20240731	162500	361175350	19820	19820	19820	19820	0
277	20240731	162400	361175350	19820	19820	19820	19820	0
278	20240731	162300	361175350	19820	19820	19820	19820	0
279	20240731	162200	361175350	19820	19820	19820	19820	0
280	20240731	162100	361175350	19820	19820	19820	19820	0
281	20240731	162000	361175350	19820	19820	19820	19820	0
282	20240731	161900	361175350	19820	19820	19820	19820	0
283	20240731	161800	361175350	19820	19820	19820	19820	0
284	20240731	161700	361175350	19820	19820	19820	19820	0
285	20240731	161600	361175350	19820	19820	19820	19820	0
286	20240731	161500	361175350	19820	19820	19820	19820	0
287	20240731	161400	361175350	19820	19820	19820	19820	0
288	20240731	161300	361175350	19820	19820	19820	19820	0
289	20240731	161200	361175350	19820	19820	19820	19820	0
290	20240731	161100	361175350	19820	19820	19820	19820	0
291	20240731	161000	361175350	19820	19820	19820	19820	0
292	20240731	160900	361175350	19820	19820	19820	19820	0
293	20240731	160800	361175350	19820	19820	19820	19820	0
294	20240731	160700	361175350	19820	19820	19820	19820	0
295	20240731	160600	361175350	19820	19820	19820	19820	0
296	20240731	160500	361175350	19820	19820	19820	19820	0
297	20240731	160400	361175350	19820	19820	19820	19820	0
298	20240731	160300	361175350	19820	19820	19820	19820	0
299	20240731	160200	361175350	19820	19820	19820	19820	0
300	20240731	160100	361175350	19820	19820	19820	19820	0
301	20240731	160000	361175350	19820	19820	19820	19820	0
302	20240731	155900	361175350	19820	19820	19820	19820	570
303	20240731	155800	361175350	19820	19820	19820	19820	0
304	20240731	155700	361175350	19820	19820	19820	19820	0
305	20240731	155600	361175350	19820	19820	19820	19820	0
306	20240731	155500	361175350	19820	19820	19820	19820	0
307	20240731	155400	361175350	19820	19820	19820	19820	0
308	20240731	155300	361175350	19820	19820	19820	19820	0
309	20240731	155200	361175350	19820	19820	19820	19820	0
310	20240731	155100	361175350	19820	19820	19820	19820	0
311	20240731	155000	361175350	19820	19820	19820	19820	0
312	20240731	154900	361175350	19820	19820	19820	19820	0
313	20240731	154800	361175350	19820	19820	19820	19820	0
314	20240731	154700	361175350	19820	19820	19820	19820	0
315	20240731	154600	361175350	19820	19820	19820	19820	0
316	20240731	154500	361175350	19820	19820	19820	19820	0
317	20240731	154400	361175350	19820	19820	19820	19820	0
318	20240731	154300	361175350	19820	19820	19820	19820	0
319	20240731	154200	361175350	19820	19820	19820	19820	0
320	20240731	154100	361175350	19820	19820	19820	19820	0
321	20240731	154000	361175350	19820	19820	19820	19820	0
322	20240731	153900	361175350	19820	19820	19820	19820	0
323	20240731	153800	361175350	19820	19820	19820	19820	0
324	20240731	153700	361175350	19820	19820	19820	19820	0
325	20240731	153600	361175350	19820	19820	19820	19820	0
326	20240731	153500	361175350	19820	19820	19820	19820	0
327	20240731	153400	361175350	19820	19820	19820	19820	0
328	20240731	153300	361175350	19820	19820	19820	19820	0
329	20240731	153200	361175350	19820	19820	19820	19820	0
330	20240731	153100	361175350	19820	19820	19820	19820	0
331	20240731	153000	361175350	19820	19820	19820	19820	570
332	20240731	152900	349877950	19840	19840	19840	19840	0
333	20240731	152800	349877950	19840	19840	19840	19840	0
334	20240731	152700	349877950	19840	19840	19840	19840	0
335	20240731	152600	349877950	19840	19840	19840	19840	0
336	20240731	152500	349877950	19840	19840	19840	19840	0
337	20240731	152400	349877950	19840	19840	19840	19840	0
338	20240731	152300	349877950	19840	19840	19840	19840	0
339	20240731	152200	349877950	19840	19840	19840	19840	0
340	20240731	152100	349877950	19840	19840	19840	19840	0
341	20240731	152000	349877950	19840	19840	19840	19840	0
342	20240731	151900	349877950	19840	19840	19840	19840	10
343	20240731	151800	349679550	19830	19840	19840	19830	149
344	20240731	151700	346723450	19840	19830	19840	19830	61
345	20240731	151600	345513770	19830	19840	19850	19830	118
346	20240731	151500	343173340	19840	19840	19840	19840	16
347	20240731	151400	342855900	19840	19840	19840	19830	140
348	20240731	151300	340078470	19840	19840	19840	19840	0
349	20240731	151200	340078470	19840	19840	19840	19840	29
350	20240731	151100	339503110	19840	19880	19880	19840	140
351	20240731	151000	336721510	19840	19840	19850	19830	24
352	20240731	150900	336245360	19840	19840	19840	19840	12
353	20240731	150800	336007280	19840	19840	19840	19840	33
354	20240731	150700	335352560	19840	19860	19860	19830	131
355	20240731	150600	332753560	19890	19890	19890	19890	0
356	20240731	150500	332753560	19890	19890	19890	19890	0
357	20240731	150400	332753560	19890	19890	19890	19890	40
358	20240731	150300	331957960	19890	19860	19890	19850	230
359	20240731	150200	327391950	19890	19890	19890	19890	0
360	20240731	150100	327391950	19890	19890	19890	19890	0
361	20240731	150000	327391950	19890	19890	19890	19890	25
362	20240731	145900	326894700	19830	19830	19830	19830	0
363	20240731	145800	326894700	19830	19830	19830	19830	0
364	20240731	145700	326894700	19830	19830	19830	19830	0
365	20240731	145600	326894700	19830	19830	19830	19830	0
366	20240731	145500	326894700	19830	19850	19850	19830	14
367	20240731	145400	326616980	19880	19880	19880	19880	2
368	20240731	145300	326577220	19880	19880	19880	19880	0
369	20240731	145200	326577220	19880	19880	19880	19880	1
370	20240731	145100	326557340	19830	19840	19840	19830	54
371	20240731	145000	325486110	19850	19860	19860	19850	160
372	20240731	144900	322309560	19870	19870	19870	19870	0
373	20240731	144800	322309560	19870	19860	19870	19860	25
374	20240731	144700	321812960	19870	19850	19870	19850	3
375	20240731	144600	321753370	19850	19850	19850	19850	0
376	20240731	144500	321753370	19850	19850	19850	19850	0
377	20240731	144400	321753370	19850	19850	19850	19850	0
378	20240731	144300	321753370	19850	19850	19850	19850	170
379	20240731	144200	318378870	19850	19820	19850	19820	813
380	20240731	144100	302257630	19820	19820	19820	19820	84
381	20240731	144000	300592750	19800	19800	19800	19800	0
382	20240731	143900	300592750	19800	19820	19820	19800	123
383	20240731	143800	298157140	19820	19820	19820	19820	1
384	20240731	143700	298137320	19820	19820	19820	19820	1
385	20240731	143600	298117500	19820	19820	19820	19820	0
386	20240731	143500	298117500	19820	19810	19820	19810	71
387	20240731	143400	296710980	19810	19820	19820	19810	35
388	20240731	143300	296017410	19820	19820	19820	19820	0
389	20240731	143200	296017410	19820	19820	19820	19820	80
390	20240731	143100	294431810	19820	19820	19820	19820	3
391	20240731	143000	294372350	19820	19820	19820	19820	0
392	20240731	142900	294372350	19820	19810	19820	19810	202
393	20240731	142800	290370710	19810	19810	19810	19810	15
394	20240731	142700	290073560	19800	19800	19800	19800	0
395	20240731	142600	290073560	19800	19800	19800	19800	100
396	20240731	142500	288093560	19800	19830	19830	19800	223
397	20240731	142400	283673630	19810	19810	19810	19810	5
398	20240731	142300	283574580	19810	19810	19810	19810	105
399	20240731	142200	281494530	19810	19810	19810	19810	477
400	20240731	142100	272045160	19810	19810	19810	19810	11
401	20240731	142000	271827250	19810	19810	19810	19810	30
402	20240731	141900	271232950	19810	19810	19810	19810	102
403	20240731	141800	269212330	19810	19810	19810	19810	1
404	20240731	141700	269192520	19810	19810	19810	19810	20
405	20240731	141600	268796320	19810	19810	19810	19810	100
406	20240731	141500	266815320	19810	19810	19810	19810	2
407	20240731	141400	266775700	19810	19800	19810	19800	348
408	20240731	141300	259885100	19810	19810	19810	19810	20
409	20240731	141200	259488900	19810	19810	19810	19800	747
410	20240731	141100	244691050	19810	19810	19810	19810	1
411	20240731	141000	244671240	19810	19810	19810	19810	0
412	20240731	140900	244671240	19810	19810	19810	19810	0
413	20240731	140800	244671240	19810	19820	19820	19810	200
414	20240731	140700	240708580	19830	19820	19830	19820	119
415	20240731	140600	238349700	19820	19820	19820	19820	23
416	20240731	140500	237893840	19820	19810	19820	19810	29
417	20240731	140400	237319120	19810	19820	19820	19810	32
418	20240731	140300	236685100	19810	19810	19820	19810	6
419	20240731	140200	236566220	19810	19810	19810	19810	21
420	20240731	140100	236150210	19810	19810	19810	19810	22
421	20240731	140000	235714390	19810	19810	19810	19810	5
422	20240731	135900	235615340	19810	19810	19810	19810	0
423	20240731	135800	235615340	19810	19820	19820	19810	8
424	20240731	135700	235456840	19810	19820	19820	19810	11
425	20240731	135600	235238920	19810	19810	19810	19810	70
426	20240731	135500	233852220	19810	19810	19810	19810	212
427	20240731	135400	229652500	19810	19820	19820	19810	181
428	20240731	135300	226066780	19820	19820	19820	19820	9
429	20240731	135200	225888400	19810	19810	19830	19810	16
430	20240731	135100	225571360	19810	19830	19830	19810	197
431	20240731	135000	221666520	19830	19830	19830	19830	529
432	20240731	134900	211176450	19830	19830	19830	19830	5
433	20240731	134800	211077300	19840	19840	19840	19840	142
434	20240731	134700	208260020	19840	19840	19840	19840	7
435	20240731	134600	208121140	19840	19840	19840	19840	1
436	20240731	134500	208101300	19850	19850	19850	19850	1
437	20240731	134400	208081450	19850	19840	19850	19840	6
438	20240731	134300	207962390	19840	19840	19840	19840	6
439	20240731	134200	207843350	19840	19840	19840	19840	4
440	20240731	134100	207763990	19840	19840	19840	19840	0
441	20240731	134000	207763990	19840	19840	19840	19840	48
442	20240731	133900	206811670	19840	19850	19850	19840	2
443	20240731	133800	206771980	19840	19840	19840	19840	6
444	20240731	133700	206652940	19840	19840	19840	19840	4
445	20240731	133600	206573580	19850	19840	19850	19840	6
446	20240731	133500	206454520	19850	19850	19850	19850	0
447	20240731	133400	206454520	19850	19840	19850	19840	13
448	20240731	133300	206196550	19840	19840	19850	19840	81
449	20240731	133200	204589460	19850	19850	19850	19850	148
450	20240731	133100	201651660	19850	19850	19850	19850	0
451	20240731	133000	201651660	19850	19850	19850	19850	190
452	20240731	132900	197880160	19850	19850	19850	19850	0
453	20240731	132800	197880160	19850	19850	19850	19850	0
454	20240731	132700	197880160	19850	19850	19850	19850	0
455	20240731	132600	197880160	19850	19850	19850	19850	0
456	20240731	132500	197880160	19850	19850	19850	19850	0
457	20240731	132400	197880160	19850	19850	19850	19850	67
458	20240731	132300	196550210	19850	19850	19850	19850	1
459	20240731	132200	196530360	19850	19850	19850	19850	0
460	20240731	132100	196530360	19850	19870	19870	19850	340
461	20240731	132000	189781010	19870	19870	19870	19870	0
462	20240731	131900	189781010	19870	19870	19870	19870	0
463	20240731	131800	189781010	19870	19870	19870	19870	109
464	20240731	131700	187615180	19880	19880	19880	19880	10
465	20240731	131600	187416380	19880	19880	19880	19880	0
466	20240731	131500	187416380	19880	19880	19880	19880	0
467	20240731	131400	187416380	19880	19880	19880	19880	57
468	20240731	131300	186283220	19870	19880	19880	19870	82
469	20240731	131200	184653070	19890	19890	19890	19890	368
470	20240731	131100	177333550	19890	19900	19900	19890	116
471	20240731	131000	175025540	19940	19940	19940	19940	0
472	20240731	130900	175025540	19940	19940	19940	19940	0
473	20240731	130800	175025540	19940	19940	19940	19910	46
474	20240731	130700	174108420	19940	19940	19940	19940	39
475	20240731	130600	173330760	19910	19910	19910	19910	1
476	20240731	130500	173310850	19910	19910	19910	19910	30
477	20240731	130400	172713550	19910	19910	19910	19910	0
478	20240731	130300	172713550	19910	19920	19920	19910	23
479	20240731	130200	172255610	19930	19930	19930	19930	1
480	20240731	130100	172235680	19950	19950	19950	19950	0
481	20240731	130000	172235680	19950	19950	19950	19950	0
482	20240731	125900	172235680	19950	19950	19950	19950	101
483	20240731	125800	170220730	19910	19910	19910	19910	2
484	20240731	125700	170180910	19910	19910	19910	19910	2
485	20240731	125600	170141090	19910	19910	19910	19910	4
486	20240731	125500	170061450	19910	19920	19920	19910	16
487	20240731	125400	169742870	19920	19920	19920	19920	0
488	20240731	125300	169742870	19920	19920	19920	19920	0
489	20240731	125200	169742870	19920	19920	19920	19920	2
490	20240731	125100	169703030	19980	19980	19980	19980	0
491	20240731	125000	169703030	19980	19980	19980	19980	0
492	20240731	124900	169703030	19980	19980	19980	19980	0
493	20240731	124800	169703030	19980	19980	19980	19980	2
494	20240731	124700	169663070	19980	19980	19980	19980	6
495	20240731	124600	169543190	19980	19980	19980	19980	0
496	20240731	124500	169543190	19980	19980	19980	19980	0
497	20240731	124400	169543190	19980	19980	19980	19980	0
498	20240731	124300	169543190	19980	19980	19980	19980	0
499	20240731	124200	169543190	19980	19980	19980	19980	0
500	20240731	124100	169543190	19980	19980	19980	19980	0
501	20240731	124000	169543190	19980	19980	19980	19980	0
502	20240731	123900	169543190	19980	19980	19980	19980	0
503	20240731	123800	169543190	19980	19980	19980	19980	0
504	20240731	123700	169543190	19980	19980	19980	19980	100
505	20240731	123600	167545190	19920	19920	19920	19920	7
506	20240731	123500	167405750	19920	19920	19920	19920	9
507	20240731	123400	167226470	19900	19900	19900	19900	20
508	20240731	123300	166828470	19900	19900	19900	19900	5
509	20240731	123200	166728970	19900	19900	19900	19900	0
510	20240731	123100	166728970	19900	19920	19920	19900	22
511	20240731	123000	166291100	19980	19980	19980	19980	0
512	20240731	122900	166291100	19980	19980	19980	19980	5
513	20240731	122800	166191200	19990	19990	19990	19990	0
514	20240731	122700	166191200	19990	19990	19990	19990	0
515	20240731	122600	166191200	19990	19990	19990	19990	0
516	20240731	122500	166191200	19990	19990	19990	19990	0
517	20240731	122400	166191200	19990	19980	19990	19980	9
518	20240731	122300	166011330	19950	19950	19950	19950	0
519	20240731	122200	166011330	19950	19950	19950	19950	0
520	20240731	122100	166011330	19950	19920	19950	19920	25
521	20240731	122000	165513180	19920	19920	19920	19920	0
522	20240731	121900	165513180	19920	19920	19920	19920	1
523	20240731	121800	165493260	19930	19930	19930	19930	1
524	20240731	121700	165473330	19940	19940	19940	19940	0
525	20240731	121600	165473330	19940	19940	19940	19940	0
526	20240731	121500	165473330	19940	19940	19940	19940	1
527	20240731	121400	165453390	19950	19950	19950	19950	0
528	20240731	121300	165453390	19950	19950	19950	19950	1
529	20240731	121200	165433440	19950	19950	19950	19950	0
530	20240731	121100	165433440	19950	19950	19950	19950	1
531	20240731	121000	165413490	19960	19970	19970	19960	26
532	20240731	120900	164894280	19970	19970	19970	19970	0
533	20240731	120800	164894280	19970	19970	19970	19970	1
534	20240731	120700	164874310	19990	19990	19990	19990	0
535	20240731	120600	164874310	19990	19980	19990	19980	19
536	20240731	120500	164494660	19990	19990	19990	19990	43
537	20240731	120400	163635090	19990	19990	19990	19990	0
538	20240731	120300	163635090	19990	19990	19990	19990	0
539	20240731	120200	163635090	19990	19990	19990	19990	2
540	20240731	120100	163595110	19990	19990	19990	19990	120
541	20240731	120000	161196310	19950	19950	19950	19950	9
542	20240731	115900	161016760	19940	19940	19940	19940	1
543	20240731	115800	160996820	19950	19940	19950	19940	85
544	20240731	115700	159301310	19900	19930	19950	19900	47
545	20240731	115600	158365020	19930	19930	19930	19930	0
546	20240731	115500	158365020	19930	19890	19930	19890	52
547	20240731	115400	157329930	19890	19890	19890	19890	0
548	20240731	115300	157329930	19890	19890	19890	19890	120
549	20240731	115200	154943130	19890	19890	19890	19890	61
550	20240731	115100	153729840	19890	19890	19890	19890	61
551	20240731	115000	152516550	19890	19890	19890	19890	511
552	20240731	114900	142352760	19890	19890	19890	19890	20
553	20240731	114800	141954960	19890	19890	19890	19890	0
554	20240731	114700	141954960	19890	19890	19890	19890	61
555	20240731	114600	140741670	19890	19890	19890	19890	0
556	20240731	114500	140741670	19890	19890	19890	19890	0
557	20240731	114400	140741670	19890	19890	19890	19890	20
558	20240731	114300	140343870	19890	19890	19890	19890	0
559	20240731	114200	140343870	19890	19890	19890	19890	0
560	20240731	114100	140343870	19890	19890	19890	19890	0
561	20240731	114000	140343870	19890	19900	19900	19890	2
562	20240731	113900	140304080	19920	19920	19920	19920	2
563	20240731	113800	140264240	19920	19920	19920	19910	3
564	20240731	113700	140204490	19850	19850	19850	19850	0
565	20240731	113600	140204490	19850	19850	19850	19850	0
566	20240731	113500	140204490	19850	19850	19850	19850	0
567	20240731	113400	140204490	19850	19850	19850	19850	0
568	20240731	113300	140204490	19850	19850	19850	19850	93
569	20240731	113200	138358440	19830	19830	19830	19830	0
570	20240731	113100	138358440	19830	19840	19840	19830	5
571	20240731	113000	138259250	19840	19850	19850	19840	31
572	20240731	112900	137644140	19850	19850	19850	19850	0
573	20240731	112800	137644140	19850	19850	19850	19850	100
574	20240731	112700	135659140	19850	19850	19850	19850	110
575	20240731	112600	133475640	19850	19850	19850	19850	0
576	20240731	112500	133475640	19850	19870	19870	19850	366
577	20240731	112400	126208730	19860	19860	19860	19860	0
578	20240731	112300	126208730	19860	19860	19860	19860	0
579	20240731	112200	126208730	19860	19860	19860	19860	0
580	20240731	112100	126208730	19860	19870	19870	19860	117
581	20240731	112000	123884810	19860	19860	19860	19860	0
582	20240731	111900	123884810	19860	19860	19860	19860	19
583	20240731	111800	123507470	19860	19850	19860	19850	23
584	20240731	111700	123050700	19850	19850	19860	19850	55
585	20240731	111600	121958940	19930	19930	19930	19930	50
586	20240731	111500	120962440	19930	19860	19930	19850	352
587	20240731	111400	113950770	19870	19870	19870	19870	5
588	20240731	111300	113851420	19870	19870	19870	19870	30
589	20240731	111200	113255320	19860	19860	19860	19860	0
590	20240731	111100	113255320	19860	19860	19860	19860	0
591	20240731	111000	113255320	19860	19870	19870	19860	55
592	20240731	110900	112162900	19870	19870	19870	19870	10
593	20240731	110800	111964200	19870	19870	19870	19870	0
594	20240731	110700	111964200	19870	19870	19870	19870	0
595	20240731	110600	111964200	19870	19890	19890	19870	48
596	20240731	110500	111010380	19870	19870	19870	19870	0
597	20240731	110400	111010380	19870	19870	19870	19870	0
598	20240731	110300	111010380	19870	19870	19870	19870	4
599	20240731	110200	110930900	19870	19870	19870	19870	0
600	20240731	110100	110930900	19870	19870	19870	19870	0
601	20240731	110000	110930900	19870	19870	19870	19870	5
602	20240731	105900	110831550	19860	19870	19870	19860	206
603	20240731	105800	106740330	19870	19870	19870	19870	0
604	20240731	105700	106740330	19870	19870	19870	19870	3
605	20240731	105600	106680720	19860	19880	19880	19860	393
606	20240731	105500	98875410	19890	19890	19890	19890	1
607	20240731	105400	98855520	19870	19870	19870	19870	0
608	20240731	105300	98855520	19870	19870	19870	19870	0
609	20240731	105200	98855520	19870	19870	19870	19870	0
610	20240731	105100	98855520	19870	19870	19870	19870	5
611	20240731	105000	98756170	19860	19860	19860	19860	0
612	20240731	104900	98756170	19860	19890	19890	19860	100
613	20240731	104800	96768050	19900	19900	19900	19900	4
614	20240731	104700	96688450	19900	19900	19900	19900	50
615	20240731	104600	95693450	19900	19910	19910	19900	20
616	20240731	104500	95295440	19900	19910	19910	19900	41
617	20240731	104400	94479530	19900	19900	19900	19900	0
618	20240731	104300	94479530	19900	19900	19900	19900	96
619	20240731	104200	92569130	19900	19920	19920	19900	92
620	20240731	104100	90737330	19930	19950	19950	19930	34
621	20240731	104000	90059460	19950	19950	19950	19950	0
622	20240731	103900	90059460	19950	19950	19950	19950	1
623	20240731	103800	90039510	19950	19950	19950	19950	0
624	20240731	103700	90039510	19950	19950	19950	19950	0
625	20240731	103600	90039510	19950	19950	19950	19950	0
626	20240731	103500	90039510	19950	19950	19950	19950	0
627	20240731	103400	90039510	19950	19950	19950	19950	81
628	20240731	103300	88423560	19960	19960	19960	19960	0
629	20240731	103200	88423560	19960	19960	19960	19960	0
630	20240731	103100	88423560	19960	19960	19960	19960	23
631	20240731	103000	87964480	19960	19960	19960	19960	0
632	20240731	102900	87964480	19960	19960	19960	19960	0
633	20240731	102800	87964480	19960	19970	19970	19960	2
634	20240731	102700	87924550	19960	19960	19960	19960	0
635	20240731	102600	87924550	19960	19960	19960	19960	0
636	20240731	102500	87924550	19960	19960	19960	19960	3
637	20240731	102400	87864670	19960	19960	19960	19960	0
638	20240731	102300	87864670	19960	19960	19960	19960	0
639	20240731	102200	87864670	19960	19970	19970	19960	2
640	20240731	102100	87824740	19960	19960	19960	19960	0
641	20240731	102000	87824740	19960	20000	20000	19960	125
642	20240731	101900	85326360	20100	20100	20100	20100	250
643	20240731	101800	80301360	20000	20100	20100	20000	132
644	20240731	101700	77661160	20100	20100	20100	20100	10
645	20240731	101600	77460160	20100	20100	20100	20100	0
646	20240731	101500	77460160	20100	20100	20100	20100	0
647	20240731	101400	77460160	20100	20000	20100	19990	51
648	20240731	101300	76440390	20100	20100	20100	20100	0
649	20240731	101200	76440390	20100	20100	20100	20100	3
650	20240731	101100	76380090	20100	20100	20100	20100	2
651	20240731	101000	76339890	20100	20100	20100	20100	0
652	20240731	100900	76339890	20100	20000	20100	20000	23
653	20240731	100800	75879590	20150	20150	20150	20150	0
654	20240731	100700	75879590	20150	20150	20150	20150	0
655	20240731	100600	75879590	20150	20150	20150	20150	0
656	20240731	100500	75879590	20150	20150	20150	20150	0
657	20240731	100400	75879590	20150	20150	20150	20150	0
658	20240731	100300	75879590	20150	20100	20150	20100	11
659	20240731	100200	75658440	20100	20100	20100	20100	0
660	20240731	100100	75658440	20100	20050	20100	20050	16
661	20240731	100000	75336940	20050	19980	20050	19980	168
662	20240731	095900	71979220	19980	19980	19980	19980	4
663	20240731	095800	71899300	19980	19980	19980	19980	5
664	20240731	095700	71799400	19980	19980	19980	19980	3
665	20240731	095600	71739460	19980	19950	19980	19950	2
666	20240731	095500	71699530	19980	19980	19980	19980	108
667	20240731	095400	69541690	19950	19950	19950	19950	21
668	20240731	095300	69122740	19980	19980	19980	19980	0
669	20240731	095200	69122740	19980	19980	19980	19980	0
670	20240731	095100	69122740	19980	19980	19980	19980	5
671	20240731	095000	69022840	19980	19980	19980	19980	1
672	20240731	094900	69002860	19980	19980	19980	19980	8
673	20240731	094800	68843020	19910	19910	19910	19910	3
674	20240731	094700	68783290	19990	19960	19990	19900	57
675	20240731	094600	67645810	19960	19960	19960	19960	1
676	20240731	094500	67625850	19900	19960	19960	19900	83
677	20240731	094400	65971000	19960	19900	19960	19900	51
678	20240731	094300	64956040	19880	19880	19880	19880	0
679	20240731	094200	64956040	19880	19880	19880	19880	17
680	20240731	094100	64618080	19880	19930	19930	19880	636
681	20240731	094000	51962250	19940	19940	19940	19940	1
682	20240731	093900	51942310	19940	19940	19940	19940	0
683	20240731	093800	51942310	19940	19940	19940	19940	1
684	20240731	093700	51922370	19930	19970	19970	19930	5
685	20240731	093600	51822620	19980	19980	19980	19980	1
686	20240731	093500	51802640	19910	19910	19910	19910	0
687	20240731	093400	51802640	19910	19910	19910	19910	0
688	20240731	093300	51802640	19910	19980	19980	19910	529
689	20240731	093200	41235180	19980	19980	19980	19980	1
690	20240731	093100	41215200	19980	19980	19980	19980	0
691	20240731	093000	41215200	19980	19980	19980	19980	0
692	20240731	092900	41215200	19980	19980	19980	19980	75
693	20240731	092800	39716700	19980	19980	19980	19980	75
694	20240731	092700	38218200	19990	19990	19990	19990	0
695	20240731	092600	38218200	19990	19990	19990	19990	66
696	20240731	092500	36898860	19990	19890	19990	19890	5
697	20240731	092400	36799310	19890	19980	20000	19890	11
698	20240731	092300	36579960	19980	19980	19980	19980	4
699	20240731	092200	36500040	19990	19990	19990	19990	0
700	20240731	092100	36500040	19990	19990	19990	19990	3
701	20240731	092000	36440070	19880	19880	19880	19880	0
702	20240731	091900	36440070	19880	19880	19880	19880	0
703	20240731	091800	36440070	19880	19880	19880	19880	0
704	20240731	091700	36440070	19880	19890	19890	19880	136
705	20240731	091600	33735390	19890	19900	19990	19850	597
706	20240731	091500	21870370	19910	19940	19950	19910	36
707	20240731	091400	21152820	19950	19950	19950	19950	4
708	20240731	091300	21073020	19990	19900	19990	19900	42
709	20240731	091200	20237130	19990	19910	19990	19910	176
710	20240731	091100	16728490	19990	19990	19990	19990	20
711	20240731	091000	16328690	19990	19990	19990	19990	14
712	20240731	090900	16048830	20000	19910	20000	19910	35
713	20240731	090800	15350900	19910	20000	20000	19910	42
714	20240731	090700	14513290	20000	19950	20000	19910	21
715	20240731	090600	14094130	19950	19950	19950	19950	3
716	20240731	090500	14034280	20050	19950	20050	19950	2
717	20240731	090400	13994280	20050	20000	20050	19970	25
718	20240731	090300	13494470	19980	19980	20050	19980	138
719	20240731	090200	10737000	20050	20050	20050	20050	32
720	20240731	090100	10095400	20050	20300	20300	20050	33
721	20240731	090000	9433000	20300	19850	20350	19850	475