KissMeData/432320/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	212800	467632450	4455	4455	4455	4455	5966
3	20240731	212700	467632450	4455	4455	4455	4455	0
4	20240731	212600	467632450	4455	4455	4455	4455	0
5	20240731	212500	467632450	4455	4455	4455	4455	0
6	20240731	212400	467632450	4455	4455	4455	4455	0
7	20240731	212300	467632450	4455	4455	4455	4455	0
8	20240731	212200	467632450	4455	4455	4455	4455	0
9	20240731	212100	467632450	4455	4455	4455	4455	0
10	20240731	212000	467632450	4455	4455	4455	4455	0
11	20240731	211900	467632450	4455	4455	4455	4455	0
12	20240731	211800	467632450	4455	4455	4455	4455	0
13	20240731	211700	467632450	4455	4455	4455	4455	0
14	20240731	211600	467632450	4455	4455	4455	4455	0
15	20240731	211500	467632450	4455	4455	4455	4455	0
16	20240731	211400	467632450	4455	4455	4455	4455	0
17	20240731	211300	467632450	4455	4455	4455	4455	0
18	20240731	211200	467632450	4455	4455	4455	4455	0
19	20240731	211100	467632450	4455	4455	4455	4455	0
20	20240731	211000	467632450	4455	4455	4455	4455	0
21	20240731	210900	467632450	4455	4455	4455	4455	0
22	20240731	210800	467632450	4455	4455	4455	4455	0
23	20240731	210700	467632450	4455	4455	4455	4455	0
24	20240731	210600	467632450	4455	4455	4455	4455	0
25	20240731	210500	467632450	4455	4455	4455	4455	0
26	20240731	210400	467632450	4455	4455	4455	4455	0
27	20240731	210300	467632450	4455	4455	4455	4455	0
28	20240731	210200	467632450	4455	4455	4455	4455	0
29	20240731	210100	467632450	4455	4455	4455	4455	0
30	20240731	210000	467632450	4455	4455	4455	4455	0
31	20240731	205900	467632450	4455	4455	4455	4455	0
32	20240731	205800	467632450	4455	4455	4455	4455	5966
33	20240731	205700	467632450	4455	4455	4455	4455	0
34	20240731	205600	467632450	4455	4455	4455	4455	0
35	20240731	205500	467632450	4455	4455	4455	4455	0
36	20240731	205400	467632450	4455	4455	4455	4455	0
37	20240731	205300	467632450	4455	4455	4455	4455	0
38	20240731	205200	467632450	4455	4455	4455	4455	0
39	20240731	205100	467632450	4455	4455	4455	4455	0
40	20240731	205000	467632450	4455	4455	4455	4455	0
41	20240731	204900	467632450	4455	4455	4455	4455	0
42	20240731	204800	467632450	4455	4455	4455	4455	0
43	20240731	204700	467632450	4455	4455	4455	4455	0
44	20240731	204600	467632450	4455	4455	4455	4455	0
45	20240731	204500	467632450	4455	4455	4455	4455	0
46	20240731	204400	467632450	4455	4455	4455	4455	0
47	20240731	204300	467632450	4455	4455	4455	4455	0
48	20240731	204200	467632450	4455	4455	4455	4455	0
49	20240731	204100	467632450	4455	4455	4455	4455	0
50	20240731	204000	467632450	4455	4455	4455	4455	0
51	20240731	203900	467632450	4455	4455	4455	4455	0
52	20240731	203800	467632450	4455	4455	4455	4455	0
53	20240731	203700	467632450	4455	4455	4455	4455	0
54	20240731	203600	467632450	4455	4455	4455	4455	0
55	20240731	203500	467632450	4455	4455	4455	4455	0
56	20240731	203400	467632450	4455	4455	4455	4455	0
57	20240731	203300	467632450	4455	4455	4455	4455	0
58	20240731	203200	467632450	4455	4455	4455	4455	0
59	20240731	203100	467632450	4455	4455	4455	4455	0
60	20240731	203000	467632450	4455	4455	4455	4455	0
61	20240731	202900	467632450	4455	4455	4455	4455	0
62	20240731	202800	467632450	4455	4455	4455	4455	5966
63	20240731	202700	467632450	4455	4455	4455	4455	0
64	20240731	202600	467632450	4455	4455	4455	4455	0
65	20240731	202500	467632450	4455	4455	4455	4455	0
66	20240731	202400	467632450	4455	4455	4455	4455	0
67	20240731	202300	467632450	4455	4455	4455	4455	0
68	20240731	202200	467632450	4455	4455	4455	4455	0
69	20240731	202100	467632450	4455	4455	4455	4455	0
70	20240731	202000	467632450	4455	4455	4455	4455	0
71	20240731	201900	467632450	4455	4455	4455	4455	0
72	20240731	201800	467632450	4455	4455	4455	4455	0
73	20240731	201700	467632450	4455	4455	4455	4455	0
74	20240731	201600	467632450	4455	4455	4455	4455	0
75	20240731	201500	467632450	4455	4455	4455	4455	0
76	20240731	201400	467632450	4455	4455	4455	4455	0
77	20240731	201300	467632450	4455	4455	4455	4455	0
78	20240731	201200	467632450	4455	4455	4455	4455	0
79	20240731	201100	467632450	4455	4455	4455	4455	0
80	20240731	201000	467632450	4455	4455	4455	4455	0
81	20240731	200900	467632450	4455	4455	4455	4455	0
82	20240731	200800	467632450	4455	4455	4455	4455	0
83	20240731	200700	467632450	4455	4455	4455	4455	0
84	20240731	200600	467632450	4455	4455	4455	4455	0
85	20240731	200500	467632450	4455	4455	4455	4455	0
86	20240731	200400	467632450	4455	4455	4455	4455	0
87	20240731	200300	467632450	4455	4455	4455	4455	0
88	20240731	200200	467632450	4455	4455	4455	4455	0
89	20240731	200100	467632450	4455	4455	4455	4455	0
90	20240731	200000	467632450	4455	4455	4455	4455	0
91	20240731	195900	467632450	4455	4455	4455	4455	0
92	20240731	195800	467632450	4455	4455	4455	4455	5966
93	20240731	195700	467632450	4455	4455	4455	4455	0
94	20240731	195600	467632450	4455	4455	4455	4455	0
95	20240731	195500	467632450	4455	4455	4455	4455	0
96	20240731	195400	467632450	4455	4455	4455	4455	0
97	20240731	195300	467632450	4455	4455	4455	4455	0
98	20240731	195200	467632450	4455	4455	4455	4455	0
99	20240731	195100	467632450	4455	4455	4455	4455	0
100	20240731	195000	467632450	4455	4455	4455	4455	0
101	20240731	194900	467632450	4455	4455	4455	4455	0
102	20240731	194800	467632450	4455	4455	4455	4455	0
103	20240731	194700	467632450	4455	4455	4455	4455	0
104	20240731	194600	467632450	4455	4455	4455	4455	0
105	20240731	194500	467632450	4455	4455	4455	4455	0
106	20240731	194400	467632450	4455	4455	4455	4455	0
107	20240731	194300	467632450	4455	4455	4455	4455	0
108	20240731	194200	467632450	4455	4455	4455	4455	0
109	20240731	194100	467632450	4455	4455	4455	4455	0
110	20240731	194000	467632450	4455	4455	4455	4455	0
111	20240731	193900	467632450	4455	4455	4455	4455	0
112	20240731	193800	467632450	4455	4455	4455	4455	0
113	20240731	193700	467632450	4455	4455	4455	4455	0
114	20240731	193600	467632450	4455	4455	4455	4455	0
115	20240731	193500	467632450	4455	4455	4455	4455	0
116	20240731	193400	467632450	4455	4455	4455	4455	0
117	20240731	193300	467632450	4455	4455	4455	4455	0
118	20240731	193200	467632450	4455	4455	4455	4455	0
119	20240731	193100	467632450	4455	4455	4455	4455	0
120	20240731	193000	467632450	4455	4455	4455	4455	0
121	20240731	192900	467632450	4455	4455	4455	4455	0
122	20240731	192800	467632450	4455	4455	4455	4455	5966
123	20240731	192700	467632450	4455	4455	4455	4455	0
124	20240731	192600	467632450	4455	4455	4455	4455	0
125	20240731	192500	467632450	4455	4455	4455	4455	0
126	20240731	192400	467632450	4455	4455	4455	4455	0
127	20240731	192300	467632450	4455	4455	4455	4455	0
128	20240731	192200	467632450	4455	4455	4455	4455	0
129	20240731	192100	467632450	4455	4455	4455	4455	0
130	20240731	192000	467632450	4455	4455	4455	4455	0
131	20240731	191900	467632450	4455	4455	4455	4455	0
132	20240731	191800	467632450	4455	4455	4455	4455	0
133	20240731	191700	467632450	4455	4455	4455	4455	0
134	20240731	191600	467632450	4455	4455	4455	4455	0
135	20240731	191500	467632450	4455	4455	4455	4455	0
136	20240731	191400	467632450	4455	4455	4455	4455	0
137	20240731	191300	467632450	4455	4455	4455	4455	0
138	20240731	191200	467632450	4455	4455	4455	4455	0
139	20240731	191100	467632450	4455	4455	4455	4455	0
140	20240731	191000	467632450	4455	4455	4455	4455	0
141	20240731	190900	467632450	4455	4455	4455	4455	0
142	20240731	190800	467632450	4455	4455	4455	4455	0
143	20240731	190700	467632450	4455	4455	4455	4455	0
144	20240731	190600	467632450	4455	4455	4455	4455	0
145	20240731	190500	467632450	4455	4455	4455	4455	0
146	20240731	190400	467632450	4455	4455	4455	4455	0
147	20240731	190300	467632450	4455	4455	4455	4455	0
148	20240731	190200	467632450	4455	4455	4455	4455	0
149	20240731	190100	467632450	4455	4455	4455	4455	0
150	20240731	190000	467632450	4455	4455	4455	4455	0
151	20240731	185900	467632450	4455	4455	4455	4455	0
152	20240731	185800	467632450	4455	4455	4455	4455	5966
153	20240731	185700	467632450	4455	4455	4455	4455	0
154	20240731	185600	467632450	4455	4455	4455	4455	0
155	20240731	185500	467632450	4455	4455	4455	4455	0
156	20240731	185400	467632450	4455	4455	4455	4455	0
157	20240731	185300	467632450	4455	4455	4455	4455	0
158	20240731	185200	467632450	4455	4455	4455	4455	0
159	20240731	185100	467632450	4455	4455	4455	4455	0
160	20240731	185000	467632450	4455	4455	4455	4455	0
161	20240731	184900	467632450	4455	4455	4455	4455	0
162	20240731	184800	467632450	4455	4455	4455	4455	0
163	20240731	184700	467632450	4455	4455	4455	4455	0
164	20240731	184600	467632450	4455	4455	4455	4455	0
165	20240731	184500	467632450	4455	4455	4455	4455	0
166	20240731	184400	467632450	4455	4455	4455	4455	0
167	20240731	184300	467632450	4455	4455	4455	4455	0
168	20240731	184200	467632450	4455	4455	4455	4455	0
169	20240731	184100	467632450	4455	4455	4455	4455	0
170	20240731	184000	467632450	4455	4455	4455	4455	0
171	20240731	183900	467632450	4455	4455	4455	4455	0
172	20240731	183800	467632450	4455	4455	4455	4455	0
173	20240731	183700	467632450	4455	4455	4455	4455	0
174	20240731	183600	467632450	4455	4455	4455	4455	0
175	20240731	183500	467632450	4455	4455	4455	4455	0
176	20240731	183400	467632450	4455	4455	4455	4455	0
177	20240731	183300	467632450	4455	4455	4455	4455	0
178	20240731	183200	467632450	4455	4455	4455	4455	0
179	20240731	183100	467632450	4455	4455	4455	4455	0
180	20240731	183000	467632450	4455	4455	4455	4455	0
181	20240731	182900	467632450	4455	4455	4455	4455	0
182	20240731	182800	467632450	4455	4455	4455	4455	5966
183	20240731	182700	467632450	4455	4455	4455	4455	0
184	20240731	182600	467632450	4455	4455	4455	4455	0
185	20240731	182500	467632450	4455	4455	4455	4455	0
186	20240731	182400	467632450	4455	4455	4455	4455	0
187	20240731	182300	467632450	4455	4455	4455	4455	0
188	20240731	182200	467632450	4455	4455	4455	4455	0
189	20240731	182100	467632450	4455	4455	4455	4455	0
190	20240731	182000	467632450	4455	4455	4455	4455	0
191	20240731	181900	467632450	4455	4455	4455	4455	0
192	20240731	181800	467632450	4455	4455	4455	4455	0
193	20240731	181700	467632450	4455	4455	4455	4455	0
194	20240731	181600	467632450	4455	4455	4455	4455	0
195	20240731	181500	467632450	4455	4455	4455	4455	0
196	20240731	181400	467632450	4455	4455	4455	4455	0
197	20240731	181300	467632450	4455	4455	4455	4455	0
198	20240731	181200	467632450	4455	4455	4455	4455	0
199	20240731	181100	467632450	4455	4455	4455	4455	0
200	20240731	181000	467632450	4455	4455	4455	4455	0
201	20240731	180900	467632450	4455	4455	4455	4455	0
202	20240731	180800	467632450	4455	4455	4455	4455	0
203	20240731	180700	467632450	4455	4455	4455	4455	0
204	20240731	180600	467632450	4455	4455	4455	4455	0
205	20240731	180500	467632450	4455	4455	4455	4455	0
206	20240731	180400	467632450	4455	4455	4455	4455	0
207	20240731	180300	467632450	4455	4455	4455	4455	0
208	20240731	180200	467632450	4455	4455	4455	4455	0
209	20240731	180100	467632450	4455	4455	4455	4455	0
210	20240731	180000	467632450	4455	4455	4455	4455	0
211	20240731	175900	467632450	4455	4455	4455	4455	0
212	20240731	175800	467632450	4455	4455	4455	4455	5966
213	20240731	175700	467632450	4455	4455	4455	4455	0
214	20240731	175600	467632450	4455	4455	4455	4455	0
215	20240731	175500	467632450	4455	4455	4455	4455	0
216	20240731	175400	467632450	4455	4455	4455	4455	0
217	20240731	175300	467632450	4455	4455	4455	4455	0
218	20240731	175200	467632450	4455	4455	4455	4455	0
219	20240731	175100	467632450	4455	4455	4455	4455	0
220	20240731	175000	467632450	4455	4455	4455	4455	0
221	20240731	174900	467632450	4455	4455	4455	4455	0
222	20240731	174800	467632450	4455	4455	4455	4455	0
223	20240731	174700	467632450	4455	4455	4455	4455	0
224	20240731	174600	467632450	4455	4455	4455	4455	0
225	20240731	174500	467632450	4455	4455	4455	4455	0
226	20240731	174400	467632450	4455	4455	4455	4455	0
227	20240731	174300	467632450	4455	4455	4455	4455	0
228	20240731	174200	467632450	4455	4455	4455	4455	0
229	20240731	174100	467632450	4455	4455	4455	4455	0
230	20240731	174000	467632450	4455	4455	4455	4455	0
231	20240731	173900	467632450	4455	4455	4455	4455	0
232	20240731	173800	467632450	4455	4455	4455	4455	0
233	20240731	173700	467632450	4455	4455	4455	4455	0
234	20240731	173600	467632450	4455	4455	4455	4455	0
235	20240731	173500	467632450	4455	4455	4455	4455	0
236	20240731	173400	467632450	4455	4455	4455	4455	0
237	20240731	173300	467632450	4455	4455	4455	4455	0
238	20240731	173200	467632450	4455	4455	4455	4455	0
239	20240731	173100	467632450	4455	4455	4455	4455	0
240	20240731	173000	467632450	4455	4455	4455	4455	0
241	20240731	172900	467632450	4455	4455	4455	4455	0
242	20240731	172800	467632450	4455	4455	4455	4455	5966
243	20240731	172700	467632450	4455	4455	4455	4455	0
244	20240731	172600	467632450	4455	4455	4455	4455	0
245	20240731	172500	467632450	4455	4455	4455	4455	0
246	20240731	172400	467632450	4455	4455	4455	4455	0
247	20240731	172300	467632450	4455	4455	4455	4455	0
248	20240731	172200	467632450	4455	4455	4455	4455	0
249	20240731	172100	467632450	4455	4455	4455	4455	0
250	20240731	172000	467632450	4455	4455	4455	4455	0
251	20240731	171900	467632450	4455	4455	4455	4455	0
252	20240731	171800	467632450	4455	4455	4455	4455	0
253	20240731	171700	467632450	4455	4455	4455	4455	0
254	20240731	171600	467632450	4455	4455	4455	4455	0
255	20240731	171500	467632450	4455	4455	4455	4455	0
256	20240731	171400	467632450	4455	4455	4455	4455	0
257	20240731	171300	467632450	4455	4455	4455	4455	0
258	20240731	171200	467632450	4455	4455	4455	4455	0
259	20240731	171100	467632450	4455	4455	4455	4455	0
260	20240731	171000	467632450	4455	4455	4455	4455	0
261	20240731	170900	467632450	4455	4455	4455	4455	0
262	20240731	170800	467632450	4455	4455	4455	4455	0
263	20240731	170700	467632450	4455	4455	4455	4455	0
264	20240731	170600	467632450	4455	4455	4455	4455	0
265	20240731	170500	467632450	4455	4455	4455	4455	0
266	20240731	170400	467632450	4455	4455	4455	4455	0
267	20240731	170300	467632450	4455	4455	4455	4455	0
268	20240731	170200	467632450	4455	4455	4455	4455	0
269	20240731	170100	467632450	4455	4455	4455	4455	0
270	20240731	170000	467632450	4455	4455	4455	4455	0
271	20240731	165900	467632450	4455	4455	4455	4455	0
272	20240731	165800	467632450	4455	4455	4455	4455	5966
273	20240731	165700	467632450	4455	4455	4455	4455	0
274	20240731	165600	467632450	4455	4455	4455	4455	0
275	20240731	165500	467632450	4455	4455	4455	4455	0
276	20240731	165400	467632450	4455	4455	4455	4455	0
277	20240731	165300	467632450	4455	4455	4455	4455	0
278	20240731	165200	467632450	4455	4455	4455	4455	0
279	20240731	165100	467632450	4455	4455	4455	4455	0
280	20240731	165000	467632450	4455	4455	4455	4455	0
281	20240731	164900	467632450	4455	4455	4455	4455	0
282	20240731	164800	467632450	4455	4455	4455	4455	0
283	20240731	164700	467632450	4455	4455	4455	4455	0
284	20240731	164600	467632450	4455	4455	4455	4455	0
285	20240731	164500	467632450	4455	4455	4455	4455	0
286	20240731	164400	467632450	4455	4455	4455	4455	0
287	20240731	164300	467632450	4455	4455	4455	4455	0
288	20240731	164200	467632450	4455	4455	4455	4455	0
289	20240731	164100	467632450	4455	4455	4455	4455	0
290	20240731	164000	467632450	4455	4455	4455	4455	0
291	20240731	163900	467632450	4455	4455	4455	4455	0
292	20240731	163800	467632450	4455	4455	4455	4455	0
293	20240731	163700	467632450	4455	4455	4455	4455	0
294	20240731	163600	467632450	4455	4455	4455	4455	0
295	20240731	163500	467632450	4455	4455	4455	4455	0
296	20240731	163400	467632450	4455	4455	4455	4455	0
297	20240731	163300	467632450	4455	4455	4455	4455	0
298	20240731	163200	467632450	4455	4455	4455	4455	0
299	20240731	163100	467632450	4455	4455	4455	4455	0
300	20240731	163000	467632450	4455	4455	4455	4455	0
301	20240731	162900	467632450	4455	4455	4455	4455	0
302	20240731	162800	467632450	4455	4455	4455	4455	5966
303	20240731	162700	467632450	4455	4455	4455	4455	0
304	20240731	162600	467632450	4455	4455	4455	4455	0
305	20240731	162500	467632450	4455	4455	4455	4455	0
306	20240731	162400	467632450	4455	4455	4455	4455	0
307	20240731	162300	467632450	4455	4455	4455	4455	0
308	20240731	162200	467632450	4455	4455	4455	4455	0
309	20240731	162100	467632450	4455	4455	4455	4455	0
310	20240731	162000	467632450	4455	4455	4455	4455	0
311	20240731	161900	467632450	4455	4455	4455	4455	0
312	20240731	161800	467632450	4455	4455	4455	4455	0
313	20240731	161700	467632450	4455	4455	4455	4455	0
314	20240731	161600	467632450	4455	4455	4455	4455	0
315	20240731	161500	467632450	4455	4455	4455	4455	0
316	20240731	161400	467632450	4455	4455	4455	4455	0
317	20240731	161300	467632450	4455	4455	4455	4455	0
318	20240731	161200	467632450	4455	4455	4455	4455	0
319	20240731	161100	467632450	4455	4455	4455	4455	0
320	20240731	161000	467632450	4455	4455	4455	4455	0
321	20240731	160900	467632450	4455	4455	4455	4455	0
322	20240731	160800	467632450	4455	4455	4455	4455	0
323	20240731	160700	467632450	4455	4455	4455	4455	0
324	20240731	160600	467632450	4455	4455	4455	4455	0
325	20240731	160500	467632450	4455	4455	4455	4455	0
326	20240731	160400	467632450	4455	4455	4455	4455	0
327	20240731	160300	467632450	4455	4455	4455	4455	0
328	20240731	160200	467632450	4455	4455	4455	4455	0
329	20240731	160100	467632450	4455	4455	4455	4455	0
330	20240731	160000	467632450	4455	4455	4455	4455	0
331	20240731	155900	467632450	4455	4455	4455	4455	0
332	20240731	155800	467632450	4455	4455	4455	4455	5966
333	20240731	155700	467632450	4455	4455	4455	4455	0
334	20240731	155600	467632450	4455	4455	4455	4455	0
335	20240731	155500	467632450	4455	4455	4455	4455	0
336	20240731	155400	467632450	4455	4455	4455	4455	0
337	20240731	155300	467632450	4455	4455	4455	4455	0
338	20240731	155200	467632450	4455	4455	4455	4455	0
339	20240731	155100	467632450	4455	4455	4455	4455	0
340	20240731	155000	467632450	4455	4455	4455	4455	0
341	20240731	154900	467632450	4455	4455	4455	4455	0
342	20240731	154800	467632450	4455	4455	4455	4455	0
343	20240731	154700	467632450	4455	4455	4455	4455	0
344	20240731	154600	467632450	4455	4455	4455	4455	0
345	20240731	154500	467632450	4455	4455	4455	4455	0
346	20240731	154400	467632450	4455	4455	4455	4455	0
347	20240731	154300	467632450	4455	4455	4455	4455	0
348	20240731	154200	467632450	4455	4455	4455	4455	0
349	20240731	154100	467632450	4455	4455	4455	4455	0
350	20240731	154000	467632450	4455	4455	4455	4455	0
351	20240731	153900	467632450	4455	4455	4455	4455	0
352	20240731	153800	467632450	4455	4455	4455	4455	0
353	20240731	153700	467632450	4455	4455	4455	4455	0
354	20240731	153600	467632450	4455	4455	4455	4455	0
355	20240731	153500	467632450	4455	4455	4455	4455	0
356	20240731	153400	467632450	4455	4455	4455	4455	0
357	20240731	153300	467632450	4455	4455	4455	4455	0
358	20240731	153200	467632450	4455	4455	4455	4455	0
359	20240731	153100	467632450	4455	4455	4455	4455	0
360	20240731	153000	467632450	4455	4455	4455	4455	5966
361	20240731	152900	441053920	4450	4450	4450	4450	0
362	20240731	152800	441053920	4450	4450	4450	4450	0
363	20240731	152700	441053920	4450	4450	4450	4450	0
364	20240731	152600	441053920	4450	4450	4450	4450	0
365	20240731	152500	441053920	4450	4450	4450	4450	0
366	20240731	152400	441053920	4450	4450	4450	4450	0
367	20240731	152300	441053920	4450	4450	4450	4450	0
368	20240731	152200	441053920	4450	4450	4450	4450	0
369	20240731	152100	441053920	4450	4450	4450	4450	0
370	20240731	152000	441053920	4450	4450	4450	4450	0
371	20240731	151900	441053920	4450	4455	4455	4450	161
372	20240731	151800	440337415	4450	4450	4450	4450	0
373	20240731	151700	440337415	4450	4450	4455	4445	962
374	20240731	151600	436056775	4445	4445	4445	4445	0
375	20240731	151500	436056775	4445	4445	4445	4445	922
376	20240731	151400	431958485	4445	4445	4445	4445	65
377	20240731	151300	431669560	4450	4450	4450	4450	86
378	20240731	151200	431286860	4445	4445	4445	4445	0
379	20240731	151100	431286860	4445	4445	4450	4445	132
380	20240731	151000	430699730	4450	4450	4450	4450	1
381	20240731	150900	430695280	4450	4450	4450	4450	336
382	20240731	150800	429200080	4450	4450	4450	4450	49
383	20240731	150700	428982030	4445	4450	4450	4445	56
384	20240731	150600	428733080	4450	4450	4450	4450	45
385	20240731	150500	428532830	4445	4450	4450	4445	524
386	20240731	150400	426201285	4450	4450	4450	4450	0
387	20240731	150300	426201285	4450	4450	4450	4450	163
388	20240731	150200	425475935	4455	4450	4455	4450	98
389	20240731	150100	425039680	4450	4450	4450	4450	50
390	20240731	150000	424817180	4450	4450	4450	4450	0
391	20240731	145900	424817180	4450	4455	4455	4450	135
392	20240731	145800	424216270	4450	4450	4450	4450	51
393	20240731	145700	423989320	4455	4455	4455	4455	315
394	20240731	145600	422585995	4450	4450	4450	4450	1657
395	20240731	145500	415212345	4450	4455	4455	4450	61
396	20240731	145400	414940740	4450	4450	4450	4450	50
397	20240731	145300	414718240	4450	4450	4450	4450	42
398	20240731	145200	414531340	4450	4455	4455	4450	81
399	20240731	145100	414170735	4450	4450	4450	4450	41
400	20240731	145000	413988285	4445	4450	4450	4445	87
401	20240731	144900	413601390	4450	4450	4450	4450	200
402	20240731	144800	412711390	4450	4455	4455	4450	81
403	20240731	144700	412350785	4450	4450	4450	4450	44
404	20240731	144600	412154985	4450	4455	4455	4450	52
405	20240731	144500	411923575	4450	4450	4450	4450	88
406	20240731	144400	411531975	4450	4450	4450	4445	335
407	20240731	144300	410041475	4450	4450	4450	4450	0
408	20240731	144200	410041475	4450	4455	4455	4450	154
409	20240731	144100	409355660	4455	4450	4455	4450	81
410	20240731	144000	408995055	4450	4450	4455	4450	90
411	20240731	143900	408594540	4450	4450	4450	4450	50
412	20240731	143800	408372040	4450	4450	4450	4450	0
413	20240731	143700	408372040	4450	4450	4455	4450	186
414	20240731	143600	407544185	4450	4450	4450	4450	0
415	20240731	143500	407544185	4450	4450	4450	4445	145
416	20240731	143400	406899190	4450	4450	4450	4450	44
417	20240731	143300	406703390	4450	4450	4450	4445	90
418	20240731	143200	406303140	4445	4445	4445	4445	0
419	20240731	143100	406303140	4445	4445	4445	4445	119
420	20240731	143000	405774185	4450	4450	4450	4450	41
421	20240731	142900	405591735	4445	4445	4445	4445	76
422	20240731	142800	405253915	4445	4450	4450	4445	54
423	20240731	142700	405013870	4445	4450	4450	4445	84
424	20240731	142600	404640325	4450	4450	4450	4450	4915
425	20240731	142500	382768575	4455	4450	4455	4450	118
426	20240731	142400	382243465	4450	4450	4450	4450	0
427	20240731	142300	382243465	4450	4455	4455	4450	81
428	20240731	142200	381882860	4450	4450	4455	4450	105
429	20240731	142100	381415605	4455	4450	4455	4450	643
430	20240731	142000	378554250	4450	4450	4450	4450	51
431	20240731	141900	378327300	4455	4450	4455	4450	104
432	20240731	141800	377864345	4450	4450	4450	4450	50
433	20240731	141700	377641845	4450	4450	4450	4450	0
434	20240731	141600	377641845	4450	4450	4455	4450	138
435	20240731	141500	377027590	4450	4450	4450	4450	0
436	20240731	141400	377027590	4450	4450	4450	4450	51
437	20240731	141300	376800640	4450	4450	4450	4450	74
438	20240731	141200	376471340	4455	4450	4455	4450	81
439	20240731	141100	376110740	4450	4450	4450	4450	0
440	20240731	141000	376110740	4450	4450	4450	4450	96
441	20240731	140900	375683540	4455	4455	4455	4455	31
442	20240731	140800	375545435	4450	4450	4450	4450	50
443	20240731	140700	375322935	4450	4450	4450	4450	66
444	20240731	140600	375029235	4450	4455	4455	4450	135
445	20240731	140500	374428385	4455	4450	4455	4450	82
446	20240731	140400	374063330	4450	4450	4450	4450	0
447	20240731	140300	374063330	4450	4450	4450	4450	104
448	20240731	140200	373600530	4455	4455	4455	4450	40
449	20240731	140100	373422335	4455	4450	4455	4450	552
450	20240731	140000	370963425	4450	4455	4455	4450	77
451	20240731	135900	370620765	4455	4450	4455	4450	151
452	20240731	135800	369948310	4455	4455	4455	4455	34
453	20240731	135700	369796840	4450	4450	4450	4450	96
454	20240731	135600	369369640	4450	4450	4450	4450	0
455	20240731	135500	369369640	4450	4450	4450	4450	50
456	20240731	135400	369147140	4455	4450	4455	4450	91
457	20240731	135300	368742035	4450	4450	4450	4450	50
458	20240731	135200	368519535	4455	4455	4455	4455	112
459	20240731	135100	368020575	4450	4455	4455	4450	140
460	20240731	135000	367397425	4455	4455	4455	4455	16
461	20240731	134900	367326145	4455	4455	4455	4455	3009
462	20240731	134800	353921050	4455	4445	4455	4445	5107
463	20240731	134700	331192120	4445	4450	4450	4445	81
464	20240731	134600	330831920	4450	4445	4450	4445	150
465	20240731	134500	330164670	4445	4445	4445	4445	58
466	20240731	134400	329906860	4450	4445	4450	4445	81
467	20240731	134300	329546660	4445	4445	4445	4445	0
468	20240731	134200	329546660	4445	4445	4445	4445	123
469	20240731	134100	328999925	4450	4450	4450	4450	0
470	20240731	134000	328999925	4450	4450	4450	4445	330
471	20240731	133900	327531675	4445	4445	4445	4445	48
472	20240731	133800	327318315	4445	4445	4445	4445	50
473	20240731	133700	327096065	4450	4450	4450	4450	31
474	20240731	133600	326958115	4445	4445	4450	4445	125
475	20240731	133500	326402480	4445	4445	4445	4445	0
476	20240731	133400	326402480	4445	4445	4445	4445	51
477	20240731	133300	326175785	4450	4445	4450	4445	78
478	20240731	133200	325828920	4450	4445	4450	4445	97
479	20240731	133100	325397535	4445	4445	4445	4445	0
480	20240731	133000	325397535	4445	4450	4450	4445	158
481	20240731	132900	324695075	4445	4445	4445	4445	81
482	20240731	132800	324335030	4445	4445	4445	4445	0
483	20240731	132700	324335030	4445	4445	4445	4445	51
484	20240731	132600	324108335	4445	4450	4450	4445	73
485	20240731	132500	323783695	4445	4445	4445	4445	50
486	20240731	132400	323561445	4445	4445	4445	4445	0
487	20240731	132300	323561445	4445	4445	4445	4445	111
488	20240731	132200	323068050	4450	4450	4450	4450	31
489	20240731	132100	322930100	4445	4445	4445	4445	50
490	20240731	132000	322707850	4445	4445	4445	4445	59
491	20240731	131900	322445595	4445	4450	4450	4445	81
492	20240731	131800	322085400	4445	4445	4445	4445	0
493	20240731	131700	322085400	4445	4445	4445	4445	121
494	20240731	131600	321547555	4445	4445	4445	4445	0
495	20240731	131500	321547555	4445	4450	4450	4445	112
496	20240731	131400	321049560	4445	4445	4445	4445	49
497	20240731	131300	320831755	4445	4445	4445	4445	50
498	20240731	131200	320609505	4450	4450	4450	4450	31
499	20240731	131100	320471555	4445	4445	4445	4445	124
500	20240731	131000	319920375	4450	4445	4450	4445	51
501	20240731	130900	319693675	4450	4450	4450	4450	0
502	20240731	130800	319693675	4450	4450	4450	4445	351
503	20240731	130700	318132210	4445	4445	4445	4445	0
504	20240731	130600	318132210	4445	4445	4445	4445	50
505	20240731	130500	317909960	4445	4450	4450	4445	101
506	20240731	130400	317460860	4445	4445	4445	4445	51
507	20240731	130300	317234165	4445	4445	4445	4445	0
508	20240731	130200	317234165	4445	4445	4445	4445	100
509	20240731	130100	316789665	4450	4450	4450	4450	31
510	20240731	130000	316651715	4445	4445	4445	4445	50
511	20240731	125900	316429465	4445	4445	4445	4445	74
512	20240731	125800	316100535	4445	4445	4445	4445	50
513	20240731	125700	315878285	4450	4450	4450	4450	30
514	20240731	125600	315744785	4445	4445	4445	4445	97
515	20240731	125500	315313620	4445	4445	4445	4445	0
516	20240731	125400	315313620	4445	4450	4450	4445	584
517	20240731	125300	312717570	4440	4445	4445	4440	2378
518	20240731	125200	302147665	4445	4445	4445	4445	827
519	20240731	125100	298471650	4445	4450	4450	4445	1960
520	20240731	125000	289759430	4450	4450	4450	4450	31
521	20240731	124900	289621480	4445	4450	4450	4445	117
522	20240731	124800	289101405	4450	4450	4450	4450	111
523	20240731	124700	288607455	4450	4450	4450	4445	81
524	20240731	124600	288247255	4445	4445	4445	4445	73
525	20240731	124500	287922770	4445	4445	4445	4445	50
526	20240731	124400	287700520	4445	4445	4445	4445	0
527	20240731	124300	287700520	4445	4445	4450	4445	2128
528	20240731	124200	278241405	4445	4445	4445	4445	0
529	20240731	124100	278241405	4445	4445	4445	4445	51
530	20240731	124000	278014710	4445	4450	4450	4445	105
531	20240731	123900	277547830	4445	4445	4445	4445	50
532	20240731	123800	277325580	4445	4445	4445	4445	0
533	20240731	123700	277325580	4445	4445	4445	4445	96
534	20240731	123600	276898860	4450	4450	4450	4450	31
535	20240731	123500	276760910	4445	4445	4445	4445	50
536	20240731	123400	276538660	4445	4445	4445	4445	116
537	20240731	123300	276023040	4450	4450	4450	4450	0
538	20240731	123200	276023040	4450	4445	4450	4445	81
539	20240731	123100	275662840	4445	4445	4445	4445	55
540	20240731	123000	275418365	4445	4445	4445	4445	147
541	20240731	122900	274764950	4450	4450	4450	4450	31
542	20240731	122800	274627000	4445	4445	4445	4445	116
543	20240731	122700	274111380	4445	4445	4445	4445	0
544	20240731	122600	274111380	4445	4445	4445	4445	51
545	20240731	122500	273884685	4445	4445	4445	4445	134
546	20240731	122400	273289055	4445	4445	4445	4440	174
547	20240731	122300	272515875	4445	4445	4445	4445	352
548	20240731	122200	270951235	4445	4445	4445	4445	147
549	20240731	122100	270297820	4445	4445	4445	4445	33
550	20240731	122000	270151135	4445	4445	4445	4445	1235
551	20240731	121900	264661560	4445	4445	4445	4445	48
552	20240731	121800	264448200	4445	4445	4450	4445	84
553	20240731	121700	264074660	4445	4445	4445	4445	581
554	20240731	121600	261492115	4445	4445	4445	4445	74
555	20240731	121500	261163185	4445	4450	4450	4445	80
556	20240731	121400	260807435	4445	4445	4445	4445	0
557	20240731	121300	260807435	4445	4445	4445	4445	50
558	20240731	121200	260585185	4445	4445	4445	4445	46
559	20240731	121100	260380715	4450	4445	4450	4445	122
560	20240731	121000	259838070	4445	4445	4445	4445	0
561	20240731	120900	259838070	4445	4445	4445	4445	115
562	20240731	120800	259326895	4450	4450	4450	4450	17
563	20240731	120700	259251245	4450	4445	4450	4445	81
564	20240731	120600	258891045	4445	4445	4445	4445	434
565	20240731	120500	256961915	4440	4445	4445	4440	101
566	20240731	120400	256513220	4445	4445	4445	4445	81
567	20240731	120300	256153175	4440	4440	4440	4440	117
568	20240731	120200	255633695	4445	4445	4445	4445	51
569	20240731	120100	255407000	4440	4445	4445	4440	52
570	20240731	120000	255176115	4445	4440	4445	4440	84
571	20240731	115900	254803000	4440	4440	4440	4440	50
572	20240731	115800	254581000	4440	4440	4440	4440	50
573	20240731	115700	254359000	4440	4445	4445	4440	113
574	20240731	115600	253857125	4445	4440	4445	4440	203
575	20240731	115500	252955040	4445	4445	4445	4445	0
576	20240731	115400	252955040	4445	4440	4445	4440	157
577	20240731	115300	252257645	4445	4445	4445	4445	30
578	20240731	115200	252124295	4440	4445	4445	4440	841
579	20240731	115100	248386300	4445	4445	4450	4445	110
580	20240731	115000	247897265	4445	4450	4450	4445	81
581	20240731	114900	247537065	4445	4445	4445	4445	0
582	20240731	114800	247537065	4445	4450	4450	4445	106
583	20240731	114700	247065835	4450	4450	4450	4450	2
584	20240731	114600	247056935	4445	4450	4450	4445	82
585	20240731	114500	246692290	4445	4445	4445	4445	71
586	20240731	114400	246376695	4445	4450	4450	4445	5990
587	20240731	114300	219721445	4450	4450	4450	4450	1080
588	20240731	114200	214915445	4445	4445	4445	4445	99
589	20240731	114100	214475390	4445	4445	4445	4445	50
590	20240731	114000	214253140	4450	4450	4450	4450	0
591	20240731	113900	214253140	4450	4445	4450	4445	150
592	20240731	113800	213586235	4445	4445	4445	4445	0
593	20240731	113700	213586235	4445	4445	4445	4445	50
594	20240731	113600	213363985	4445	4445	4445	4445	0
595	20240731	113500	213363985	4445	4445	4450	4445	135
596	20240731	113400	212763745	4445	4445	4445	4445	0
597	20240731	113300	212763745	4445	4445	4445	4445	50
598	20240731	113200	212541495	4445	4450	4450	4445	96
599	20240731	113100	212114620	4445	4445	4445	4445	51
600	20240731	113000	211887925	4445	4445	4445	4445	0
601	20240731	112900	211887925	4445	4445	4445	4445	105
602	20240731	112800	211421200	4450	4450	4450	4450	31
603	20240731	112700	211283250	4445	4445	4445	4445	1516
604	20240731	112600	204544630	4445	4445	4445	4445	77
605	20240731	112500	204202365	4445	4450	4450	4445	112
606	20240731	112400	203704370	4450	4450	4450	4450	8
607	20240731	112300	203668770	4445	4445	4445	4445	94
608	20240731	112200	203250940	4450	4445	4450	4445	168
609	20240731	112100	202503615	4450	4445	4450	4445	133
610	20240731	112000	201912165	4445	4445	4445	4445	113
611	20240731	111900	201409880	4445	4445	4445	4445	0
612	20240731	111800	201409880	4445	4450	4450	4445	796
613	20240731	111700	197871505	4445	4445	4445	4445	57
614	20240731	111600	197618140	4445	4445	4445	4445	51
615	20240731	111500	197391445	4450	4450	4450	4450	1
616	20240731	111400	197386995	4445	4445	4450	4445	152
617	20240731	111300	196711200	4445	4445	4445	4445	103
618	20240731	111200	196253365	4445	4445	4445	4445	50
619	20240731	111100	196031115	4445	4445	4445	4445	49
620	20240731	111000	195813310	4450	4445	4450	4445	82
621	20240731	110900	195448670	4445	4445	4445	4445	129
622	20240731	110800	194875265	4445	4445	4445	4445	121
623	20240731	110700	194337420	4450	4450	4450	4450	84
624	20240731	110600	193963620	4445	4445	4445	4445	50
625	20240731	110500	193741370	4445	4445	4445	4445	100
626	20240731	110400	193296870	4450	4450	4450	4450	0
627	20240731	110300	193296870	4450	4445	4450	4445	81
628	20240731	110200	192936670	4445	4445	4445	4445	68
629	20240731	110100	192634410	4445	4445	4445	4445	51
630	20240731	110000	192407715	4450	4450	4450	4450	30
631	20240731	105900	192274215	4445	4445	4445	4445	50
632	20240731	105800	192051965	4445	4445	4445	4445	66
633	20240731	105700	191758595	4445	4450	4450	4445	175
634	20240731	105600	190980145	4450	4450	4450	4450	31
635	20240731	105500	190842195	4445	4445	4445	4445	118
636	20240731	105400	190317685	4445	4445	4445	4445	0
637	20240731	105300	190317685	4445	4450	4450	4445	82
638	20240731	105200	189953040	4445	4445	4445	4445	52
639	20240731	105100	189721900	4445	4450	4450	4445	61
640	20240731	105000	189450700	4450	4450	4450	4450	3
641	20240731	104900	189437350	4445	4450	4450	4445	250
642	20240731	104800	188325450	4450	4445	4450	4445	51
643	20240731	104700	188098750	4445	4445	4445	4445	0
644	20240731	104600	188098750	4445	4445	4445	4445	101
645	20240731	104500	187649805	4450	4450	4450	4450	31
646	20240731	104400	187511855	4445	4445	4445	4445	50
647	20240731	104300	187289605	4445	4445	4450	4445	761
648	20240731	104200	183906955	4450	4445	4450	4445	81
649	20240731	104100	183546755	4445	4445	4445	4445	0
650	20240731	104000	183546755	4445	4445	4445	4445	110
651	20240731	103900	183057805	4450	4450	4450	4450	103
652	20240731	103800	182599455	4450	4445	4450	4445	81
653	20240731	103700	182239260	4445	4445	4445	4445	64
654	20240731	103600	181954780	4445	4445	4445	4445	50
655	20240731	103500	181732530	4450	4445	4450	4445	112
656	20240731	103400	181234285	4445	4440	4445	4440	106
657	20240731	103300	180763395	4440	4445	4445	4440	2101
658	20240731	103200	171427325	4445	4445	4445	4445	50
659	20240731	103100	171205075	4450	4445	4450	4445	101
660	20240731	103000	170755970	4445	4445	4445	4445	1670
661	20240731	102900	163332820	4445	4445	4445	4445	1050
662	20240731	102800	158665570	4450	4450	4450	4445	82
663	20240731	102700	158300925	4445	4445	4445	4445	50
664	20240731	102600	158078675	4445	4445	4445	4445	0
665	20240731	102500	158078675	4445	4450	4450	4445	117
666	20240731	102400	157558605	4450	4450	4450	4450	31
667	20240731	102300	157420655	4445	4445	4445	4445	51
668	20240731	102200	157193960	4445	4445	4445	4445	54
669	20240731	102100	156953930	4445	4445	4445	4445	50
670	20240731	102000	156731680	4450	4445	4450	4445	360
671	20240731	101900	155131285	4440	4440	4440	4440	150
672	20240731	101800	154465285	4440	4440	4440	4440	113
673	20240731	101700	153963565	4440	4450	4450	4440	901
674	20240731	101600	149958720	4450	4450	4450	4450	1007
675	20240731	101500	145477570	4450	4445	4450	4445	1074
676	20240731	101400	140698955	4450	4450	4450	4450	0
677	20240731	101300	140698955	4450	4455	4455	4450	183
678	20240731	101200	139883845	4455	4445	4455	4445	142
679	20240731	101100	139251740	4450	4450	4450	4450	0
680	20240731	101000	139251740	4450	4445	4450	4445	81
681	20240731	100900	138891540	4445	4445	4445	4445	130
682	20240731	100800	138313690	4445	4445	4445	4445	51
683	20240731	100700	138086995	4450	4450	4450	4450	50
684	20240731	100600	137864495	4450	4445	4450	4445	81
685	20240731	100500	137504300	4450	4450	4450	4450	1
686	20240731	100400	137499850	4445	4445	4445	4445	50
687	20240731	100300	137277600	4445	4445	4445	4445	20
688	20240731	100200	137188700	4445	4445	4445	4445	63
689	20240731	100100	136908665	4440	4450	4450	4440	303
690	20240731	100000	135562635	4445	4445	4445	4445	82
691	20240731	095900	135198145	4450	4445	4450	4445	144
692	20240731	095800	134557910	4445	4445	4450	4445	481
693	20240731	095700	132419365	4450	4450	4450	4450	51
694	20240731	095600	132192415	4450	4450	4450	4445	162
695	20240731	095500	131472120	4450	4450	4450	4450	1
696	20240731	095400	131467670	4445	4445	4445	4445	50
697	20240731	095300	131245420	4445	4445	4445	4445	51
698	20240731	095200	131018725	4450	4455	4455	4450	8257
699	20240731	095100	94255555	4450	4450	4450	4450	50
700	20240731	095000	94033055	4450	4455	4455	4450	52
701	20240731	094900	93801400	4455	4455	4455	4450	603
702	20240731	094800	91115285	4455	4450	4455	4450	4189
703	20240731	094700	72474210	4445	4445	4445	4440	3724
704	20240731	094600	55921375	4445	4445	4445	4445	3
705	20240731	094500	55908040	4445	4445	4445	4440	391
706	20240731	094400	54170300	4445	4445	4445	4445	0
707	20240731	094300	54170300	4445	4440	4445	4440	51
708	20240731	094200	53943855	4445	4445	4445	4445	3146
709	20240731	094100	39959885	4445	4440	4445	4440	81
710	20240731	094000	39600090	4445	4445	4445	4445	1
711	20240731	093900	39595645	4440	4445	4445	4440	56
712	20240731	093800	39346975	4445	4445	4445	4445	103
713	20240731	093700	38889140	4440	4445	4445	4440	1051
714	20240731	093600	34217700	4440	4440	4440	4440	50
715	20240731	093500	33995700	4440	4445	4445	4440	4
716	20240731	093400	33977930	4445	4440	4445	4440	296
717	20240731	093300	32662460	4445	4440	4445	4440	251
718	20240731	093200	31548015	4440	4445	4445	4440	86
719	20240731	093100	31166165	4445	4445	4445	4445	37
720	20240731	093000	31001700	4440	4445	4445	4440	53
721	20240731	092900	30766370	4445	4445	4445	4445	63
722	20240731	092800	30486335	4440	4445	4445	4440	114
723	20240731	092700	29979855	4445	4445	4445	4445	81
724	20240731	092600	29619810	4445	4445	4445	4440	129
725	20240731	092500	29046655	4440	4440	4440	4440	0
726	20240731	092400	29046655	4440	4440	4445	4440	1238
727	20240731	092300	23549925	4440	4440	4440	4440	1
728	20240731	092200	23545485	4435	4430	4440	4430	388
729	20240731	092100	21823990	4430	4430	4430	4430	0
730	20240731	092000	21823990	4430	4430	4430	4430	50
731	20240731	091900	21602490	4435	4435	4435	4435	461
732	20240731	091800	19557955	4430	4435	4435	4430	250
733	20240731	091700	18449955	4435	4430	4435	4430	275
734	20240731	091600	17230580	4435	4435	4435	4435	1
735	20240731	091500	17226145	4430	4430	4430	4425	101
736	20240731	091400	16778970	4435	4435	4435	4435	0
737	20240731	091300	16778970	4435	4430	4435	4430	711
738	20240731	091200	13629230	4435	4435	4435	4435	246
739	20240731	091100	12538220	4440	4440	4440	4435	136
740	20240731	091000	11934630	4440	4440	4440	4440	300
741	20240731	090900	10602630	4435	4440	4440	4435	275
742	20240731	090800	9381880	4435	4435	4435	4435	10
743	20240731	090700	9337530	4440	4440	4440	4435	276
744	20240731	090600	8112345	4435	4435	4435	4435	0
745	20240731	090500	8112345	4435	4440	4440	4435	51
746	20240731	090400	7886155	4435	4435	4435	4435	0
747	20240731	090300	7886155	4435	4435	4435	4435	50
748	20240731	090200	7664405	4435	4440	4440	4435	253
749	20240731	090100	6542345	4440	4440	4440	4440	998
750	20240731	090000	2111225	4430	4425	4430	4425	477