KissMeData/214320/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	203600	693789020	19770	19770	19770	19770	3953
3	20240731	203500	693789020	19770	19770	19770	19770	0
4	20240731	203400	693789020	19770	19770	19770	19770	0
5	20240731	203300	693789020	19770	19770	19770	19770	0
6	20240731	203200	693789020	19770	19770	19770	19770	0
7	20240731	203100	693789020	19770	19770	19770	19770	0
8	20240731	203000	693789020	19770	19770	19770	19770	0
9	20240731	202900	693789020	19770	19770	19770	19770	0
10	20240731	202800	693789020	19770	19770	19770	19770	0
11	20240731	202700	693789020	19770	19770	19770	19770	0
12	20240731	202600	693789020	19770	19770	19770	19770	0
13	20240731	202500	693789020	19770	19770	19770	19770	0
14	20240731	202400	693789020	19770	19770	19770	19770	0
15	20240731	202300	693789020	19770	19770	19770	19770	0
16	20240731	202200	693789020	19770	19770	19770	19770	0
17	20240731	202100	693789020	19770	19770	19770	19770	0
18	20240731	202000	693789020	19770	19770	19770	19770	0
19	20240731	201900	693789020	19770	19770	19770	19770	0
20	20240731	201800	693789020	19770	19770	19770	19770	0
21	20240731	201700	693789020	19770	19770	19770	19770	0
22	20240731	201600	693789020	19770	19770	19770	19770	0
23	20240731	201500	693789020	19770	19770	19770	19770	0
24	20240731	201400	693789020	19770	19770	19770	19770	0
25	20240731	201300	693789020	19770	19770	19770	19770	0
26	20240731	201200	693789020	19770	19770	19770	19770	0
27	20240731	201100	693789020	19770	19770	19770	19770	0
28	20240731	201000	693789020	19770	19770	19770	19770	0
29	20240731	200900	693789020	19770	19770	19770	19770	0
30	20240731	200800	693789020	19770	19770	19770	19770	0
31	20240731	200700	693789020	19770	19770	19770	19770	0
32	20240731	200600	693789020	19770	19770	19770	19770	3953
33	20240731	200500	693789020	19770	19770	19770	19770	0
34	20240731	200400	693789020	19770	19770	19770	19770	0
35	20240731	200300	693789020	19770	19770	19770	19770	0
36	20240731	200200	693789020	19770	19770	19770	19770	0
37	20240731	200100	693789020	19770	19770	19770	19770	0
38	20240731	200000	693789020	19770	19770	19770	19770	0
39	20240731	195900	693789020	19770	19770	19770	19770	0
40	20240731	195800	693789020	19770	19770	19770	19770	0
41	20240731	195700	693789020	19770	19770	19770	19770	0
42	20240731	195600	693789020	19770	19770	19770	19770	0
43	20240731	195500	693789020	19770	19770	19770	19770	0
44	20240731	195400	693789020	19770	19770	19770	19770	0
45	20240731	195300	693789020	19770	19770	19770	19770	0
46	20240731	195200	693789020	19770	19770	19770	19770	0
47	20240731	195100	693789020	19770	19770	19770	19770	0
48	20240731	195000	693789020	19770	19770	19770	19770	0
49	20240731	194900	693789020	19770	19770	19770	19770	0
50	20240731	194800	693789020	19770	19770	19770	19770	0
51	20240731	194700	693789020	19770	19770	19770	19770	0
52	20240731	194600	693789020	19770	19770	19770	19770	0
53	20240731	194500	693789020	19770	19770	19770	19770	0
54	20240731	194400	693789020	19770	19770	19770	19770	0
55	20240731	194300	693789020	19770	19770	19770	19770	0
56	20240731	194200	693789020	19770	19770	19770	19770	0
57	20240731	194100	693789020	19770	19770	19770	19770	0
58	20240731	194000	693789020	19770	19770	19770	19770	0
59	20240731	193900	693789020	19770	19770	19770	19770	0
60	20240731	193800	693789020	19770	19770	19770	19770	0
61	20240731	193700	693789020	19770	19770	19770	19770	0
62	20240731	193600	693789020	19770	19770	19770	19770	3953
63	20240731	193500	693789020	19770	19770	19770	19770	0
64	20240731	193400	693789020	19770	19770	19770	19770	0
65	20240731	193300	693789020	19770	19770	19770	19770	0
66	20240731	193200	693789020	19770	19770	19770	19770	0
67	20240731	193100	693789020	19770	19770	19770	19770	0
68	20240731	193000	693789020	19770	19770	19770	19770	0
69	20240731	192900	693789020	19770	19770	19770	19770	0
70	20240731	192800	693789020	19770	19770	19770	19770	0
71	20240731	192700	693789020	19770	19770	19770	19770	0
72	20240731	192600	693789020	19770	19770	19770	19770	0
73	20240731	192500	693789020	19770	19770	19770	19770	0
74	20240731	192400	693789020	19770	19770	19770	19770	0
75	20240731	192300	693789020	19770	19770	19770	19770	0
76	20240731	192200	693789020	19770	19770	19770	19770	0
77	20240731	192100	693789020	19770	19770	19770	19770	0
78	20240731	192000	693789020	19770	19770	19770	19770	0
79	20240731	191900	693789020	19770	19770	19770	19770	0
80	20240731	191800	693789020	19770	19770	19770	19770	0
81	20240731	191700	693789020	19770	19770	19770	19770	0
82	20240731	191600	693789020	19770	19770	19770	19770	0
83	20240731	191500	693789020	19770	19770	19770	19770	0
84	20240731	191400	693789020	19770	19770	19770	19770	0
85	20240731	191300	693789020	19770	19770	19770	19770	0
86	20240731	191200	693789020	19770	19770	19770	19770	0
87	20240731	191100	693789020	19770	19770	19770	19770	0
88	20240731	191000	693789020	19770	19770	19770	19770	0
89	20240731	190900	693789020	19770	19770	19770	19770	0
90	20240731	190800	693789020	19770	19770	19770	19770	0
91	20240731	190700	693789020	19770	19770	19770	19770	0
92	20240731	190600	693789020	19770	19770	19770	19770	3953
93	20240731	190500	693789020	19770	19770	19770	19770	0
94	20240731	190400	693789020	19770	19770	19770	19770	0
95	20240731	190300	693789020	19770	19770	19770	19770	0
96	20240731	190200	693789020	19770	19770	19770	19770	0
97	20240731	190100	693789020	19770	19770	19770	19770	0
98	20240731	190000	693789020	19770	19770	19770	19770	0
99	20240731	185900	693789020	19770	19770	19770	19770	0
100	20240731	185800	693789020	19770	19770	19770	19770	0
101	20240731	185700	693789020	19770	19770	19770	19770	0
102	20240731	185600	693789020	19770	19770	19770	19770	0
103	20240731	185500	693789020	19770	19770	19770	19770	0
104	20240731	185400	693789020	19770	19770	19770	19770	0
105	20240731	185300	693789020	19770	19770	19770	19770	0
106	20240731	185200	693789020	19770	19770	19770	19770	0
107	20240731	185100	693789020	19770	19770	19770	19770	0
108	20240731	185000	693789020	19770	19770	19770	19770	0
109	20240731	184900	693789020	19770	19770	19770	19770	0
110	20240731	184800	693789020	19770	19770	19770	19770	0
111	20240731	184700	693789020	19770	19770	19770	19770	0
112	20240731	184600	693789020	19770	19770	19770	19770	0
113	20240731	184500	693789020	19770	19770	19770	19770	0
114	20240731	184400	693789020	19770	19770	19770	19770	0
115	20240731	184300	693789020	19770	19770	19770	19770	0
116	20240731	184200	693789020	19770	19770	19770	19770	0
117	20240731	184100	693789020	19770	19770	19770	19770	0
118	20240731	184000	693789020	19770	19770	19770	19770	0
119	20240731	183900	693789020	19770	19770	19770	19770	0
120	20240731	183800	693789020	19770	19770	19770	19770	0
121	20240731	183700	693789020	19770	19770	19770	19770	0
122	20240731	183600	693789020	19770	19770	19770	19770	3953
123	20240731	183500	693789020	19770	19770	19770	19770	0
124	20240731	183400	693789020	19770	19770	19770	19770	0
125	20240731	183300	693789020	19770	19770	19770	19770	0
126	20240731	183200	693789020	19770	19770	19770	19770	0
127	20240731	183100	693789020	19770	19770	19770	19770	0
128	20240731	183000	693789020	19770	19770	19770	19770	0
129	20240731	182900	693789020	19770	19770	19770	19770	0
130	20240731	182800	693789020	19770	19770	19770	19770	0
131	20240731	182700	693789020	19770	19770	19770	19770	0
132	20240731	182600	693789020	19770	19770	19770	19770	0
133	20240731	182500	693789020	19770	19770	19770	19770	0
134	20240731	182400	693789020	19770	19770	19770	19770	0
135	20240731	182300	693789020	19770	19770	19770	19770	0
136	20240731	182200	693789020	19770	19770	19770	19770	0
137	20240731	182100	693789020	19770	19770	19770	19770	0
138	20240731	182000	693789020	19770	19770	19770	19770	0
139	20240731	181900	693789020	19770	19770	19770	19770	0
140	20240731	181800	693789020	19770	19770	19770	19770	0
141	20240731	181700	693789020	19770	19770	19770	19770	0
142	20240731	181600	693789020	19770	19770	19770	19770	0
143	20240731	181500	693789020	19770	19770	19770	19770	0
144	20240731	181400	693789020	19770	19770	19770	19770	0
145	20240731	181300	693789020	19770	19770	19770	19770	0
146	20240731	181200	693789020	19770	19770	19770	19770	0
147	20240731	181100	693789020	19770	19770	19770	19770	0
148	20240731	181000	693789020	19770	19770	19770	19770	0
149	20240731	180900	693789020	19770	19770	19770	19770	0
150	20240731	180800	693789020	19770	19770	19770	19770	0
151	20240731	180700	693789020	19770	19770	19770	19770	0
152	20240731	180600	693789020	19770	19770	19770	19770	3953
153	20240731	180500	693789020	19770	19770	19770	19770	0
154	20240731	180400	693789020	19770	19770	19770	19770	0
155	20240731	180300	693789020	19770	19770	19770	19770	0
156	20240731	180200	693789020	19770	19770	19770	19770	0
157	20240731	180100	693789020	19770	19770	19770	19770	0
158	20240731	180000	693789020	19770	19770	19770	19770	0
159	20240731	175900	693789020	19770	19770	19770	19770	0
160	20240731	175800	693789020	19770	19770	19770	19770	0
161	20240731	175700	693789020	19770	19770	19770	19770	0
162	20240731	175600	693789020	19770	19770	19770	19770	0
163	20240731	175500	693789020	19770	19770	19770	19770	0
164	20240731	175400	693789020	19770	19770	19770	19770	0
165	20240731	175300	693789020	19770	19770	19770	19770	0
166	20240731	175200	693789020	19770	19770	19770	19770	0
167	20240731	175100	693789020	19770	19770	19770	19770	0
168	20240731	175000	693789020	19770	19770	19770	19770	0
169	20240731	174900	693789020	19770	19770	19770	19770	0
170	20240731	174800	693789020	19770	19770	19770	19770	0
171	20240731	174700	693789020	19770	19770	19770	19770	0
172	20240731	174600	693789020	19770	19770	19770	19770	0
173	20240731	174500	693789020	19770	19770	19770	19770	0
174	20240731	174400	693789020	19770	19770	19770	19770	0
175	20240731	174300	693789020	19770	19770	19770	19770	0
176	20240731	174200	693789020	19770	19770	19770	19770	0
177	20240731	174100	693789020	19770	19770	19770	19770	0
178	20240731	174000	693789020	19770	19770	19770	19770	0
179	20240731	173900	693789020	19770	19770	19770	19770	0
180	20240731	173800	693789020	19770	19770	19770	19770	0
181	20240731	173700	693789020	19770	19770	19770	19770	0
182	20240731	173600	693789020	19770	19770	19770	19770	3953
183	20240731	173500	693789020	19770	19770	19770	19770	0
184	20240731	173400	693789020	19770	19770	19770	19770	0
185	20240731	173300	693789020	19770	19770	19770	19770	0
186	20240731	173200	693789020	19770	19770	19770	19770	0
187	20240731	173100	693789020	19770	19770	19770	19770	0
188	20240731	173000	693789020	19770	19770	19770	19770	0
189	20240731	172900	693789020	19770	19770	19770	19770	0
190	20240731	172800	693789020	19770	19770	19770	19770	0
191	20240731	172700	693789020	19770	19770	19770	19770	0
192	20240731	172600	693789020	19770	19770	19770	19770	0
193	20240731	172500	693789020	19770	19770	19770	19770	0
194	20240731	172400	693789020	19770	19770	19770	19770	0
195	20240731	172300	693789020	19770	19770	19770	19770	0
196	20240731	172200	693789020	19770	19770	19770	19770	0
197	20240731	172100	693789020	19770	19770	19770	19770	0
198	20240731	172000	693789020	19770	19770	19770	19770	0
199	20240731	171900	693789020	19770	19770	19770	19770	0
200	20240731	171800	693789020	19770	19770	19770	19770	0
201	20240731	171700	693789020	19770	19770	19770	19770	0
202	20240731	171600	693789020	19770	19770	19770	19770	0
203	20240731	171500	693789020	19770	19770	19770	19770	0
204	20240731	171400	693789020	19770	19770	19770	19770	0
205	20240731	171300	693789020	19770	19770	19770	19770	0
206	20240731	171200	693789020	19770	19770	19770	19770	0
207	20240731	171100	693789020	19770	19770	19770	19770	0
208	20240731	171000	693789020	19770	19770	19770	19770	0
209	20240731	170900	693789020	19770	19770	19770	19770	0
210	20240731	170800	693789020	19770	19770	19770	19770	0
211	20240731	170700	693789020	19770	19770	19770	19770	0
212	20240731	170600	693789020	19770	19770	19770	19770	3953
213	20240731	170500	693789020	19770	19770	19770	19770	0
214	20240731	170400	693789020	19770	19770	19770	19770	0
215	20240731	170300	693789020	19770	19770	19770	19770	0
216	20240731	170200	693789020	19770	19770	19770	19770	0
217	20240731	170100	693789020	19770	19770	19770	19770	0
218	20240731	170000	693789020	19770	19770	19770	19770	0
219	20240731	165900	693789020	19770	19770	19770	19770	0
220	20240731	165800	693789020	19770	19770	19770	19770	0
221	20240731	165700	693789020	19770	19770	19770	19770	0
222	20240731	165600	693789020	19770	19770	19770	19770	0
223	20240731	165500	693789020	19770	19770	19770	19770	0
224	20240731	165400	693789020	19770	19770	19770	19770	0
225	20240731	165300	693789020	19770	19770	19770	19770	0
226	20240731	165200	693789020	19770	19770	19770	19770	0
227	20240731	165100	693789020	19770	19770	19770	19770	0
228	20240731	165000	693789020	19770	19770	19770	19770	0
229	20240731	164900	693789020	19770	19770	19770	19770	0
230	20240731	164800	693789020	19770	19770	19770	19770	0
231	20240731	164700	693789020	19770	19770	19770	19770	0
232	20240731	164600	693789020	19770	19770	19770	19770	0
233	20240731	164500	693789020	19770	19770	19770	19770	0
234	20240731	164400	693789020	19770	19770	19770	19770	0
235	20240731	164300	693789020	19770	19770	19770	19770	0
236	20240731	164200	693789020	19770	19770	19770	19770	0
237	20240731	164100	693789020	19770	19770	19770	19770	0
238	20240731	164000	693789020	19770	19770	19770	19770	0
239	20240731	163900	693789020	19770	19770	19770	19770	0
240	20240731	163800	693789020	19770	19770	19770	19770	0
241	20240731	163700	693789020	19770	19770	19770	19770	0
242	20240731	163600	693789020	19770	19770	19770	19770	3953
243	20240731	163500	693789020	19770	19770	19770	19770	0
244	20240731	163400	693789020	19770	19770	19770	19770	0
245	20240731	163300	693789020	19770	19770	19770	19770	0
246	20240731	163200	693789020	19770	19770	19770	19770	0
247	20240731	163100	693789020	19770	19770	19770	19770	0
248	20240731	163000	693789020	19770	19770	19770	19770	0
249	20240731	162900	693789020	19770	19770	19770	19770	0
250	20240731	162800	693789020	19770	19770	19770	19770	0
251	20240731	162700	693789020	19770	19770	19770	19770	0
252	20240731	162600	693789020	19770	19770	19770	19770	0
253	20240731	162500	693789020	19770	19770	19770	19770	0
254	20240731	162400	693789020	19770	19770	19770	19770	0
255	20240731	162300	693789020	19770	19770	19770	19770	0
256	20240731	162200	693789020	19770	19770	19770	19770	0
257	20240731	162100	693789020	19770	19770	19770	19770	0
258	20240731	162000	693789020	19770	19770	19770	19770	0
259	20240731	161900	693789020	19770	19770	19770	19770	0
260	20240731	161800	693789020	19770	19770	19770	19770	0
261	20240731	161700	693789020	19770	19770	19770	19770	0
262	20240731	161600	693789020	19770	19770	19770	19770	0
263	20240731	161500	693789020	19770	19770	19770	19770	0
264	20240731	161400	693789020	19770	19770	19770	19770	0
265	20240731	161300	693789020	19770	19770	19770	19770	0
266	20240731	161200	693789020	19770	19770	19770	19770	0
267	20240731	161100	693789020	19770	19770	19770	19770	0
268	20240731	161000	693789020	19770	19770	19770	19770	0
269	20240731	160900	693789020	19770	19770	19770	19770	0
270	20240731	160800	693789020	19770	19770	19770	19770	0
271	20240731	160700	693789020	19770	19770	19770	19770	0
272	20240731	160600	693789020	19770	19770	19770	19770	3953
273	20240731	160500	693789020	19770	19770	19770	19770	0
274	20240731	160400	693789020	19770	19770	19770	19770	0
275	20240731	160300	693789020	19770	19770	19770	19770	0
276	20240731	160200	693789020	19770	19770	19770	19770	0
277	20240731	160100	693789020	19770	19770	19770	19770	0
278	20240731	160000	693789020	19770	19770	19770	19770	0
279	20240731	155900	693789020	19770	19770	19770	19770	0
280	20240731	155800	693789020	19770	19770	19770	19770	0
281	20240731	155700	693789020	19770	19770	19770	19770	0
282	20240731	155600	693789020	19770	19770	19770	19770	0
283	20240731	155500	693789020	19770	19770	19770	19770	0
284	20240731	155400	693789020	19770	19770	19770	19770	0
285	20240731	155300	693789020	19770	19770	19770	19770	0
286	20240731	155200	693789020	19770	19770	19770	19770	0
287	20240731	155100	693789020	19770	19770	19770	19770	0
288	20240731	155000	693789020	19770	19770	19770	19770	0
289	20240731	154900	693789020	19770	19770	19770	19770	0
290	20240731	154800	693789020	19770	19770	19770	19770	0
291	20240731	154700	693789020	19770	19770	19770	19770	0
292	20240731	154600	693789020	19770	19770	19770	19770	0
293	20240731	154500	693789020	19770	19770	19770	19770	0
294	20240731	154400	693789020	19770	19770	19770	19770	0
295	20240731	154300	693789020	19770	19770	19770	19770	0
296	20240731	154200	693789020	19770	19770	19770	19770	0
297	20240731	154100	693789020	19770	19770	19770	19770	0
298	20240731	154000	693789020	19770	19770	19770	19770	0
299	20240731	153900	693789020	19770	19770	19770	19770	0
300	20240731	153800	693789020	19770	19770	19770	19770	0
301	20240731	153700	693789020	19770	19770	19770	19770	0
302	20240731	153600	693789020	19770	19770	19770	19770	3953
303	20240731	153500	693789020	19770	19770	19770	19770	0
304	20240731	153400	693789020	19770	19770	19770	19770	0
305	20240731	153300	693789020	19770	19770	19770	19770	0
306	20240731	153200	693789020	19770	19770	19770	19770	0
307	20240731	153100	693789020	19770	19770	19770	19770	0
308	20240731	153000	693789020	19770	19770	19770	19770	3953
309	20240731	152900	615638210	19840	19840	19840	19840	0
310	20240731	152800	615638210	19840	19840	19840	19840	0
311	20240731	152700	615638210	19840	19840	19840	19840	0
312	20240731	152600	615638210	19840	19840	19840	19840	0
313	20240731	152500	615638210	19840	19840	19840	19840	0
314	20240731	152400	615638210	19840	19840	19840	19840	0
315	20240731	152300	615638210	19840	19840	19840	19840	0
316	20240731	152200	615638210	19840	19840	19840	19840	0
317	20240731	152100	615638210	19840	19840	19840	19840	0
318	20240731	152000	615638210	19840	19840	19840	19840	0
319	20240731	151900	615638210	19840	19840	19850	19830	356
320	20240731	151800	608577580	19840	19840	19850	19840	183
321	20240731	151700	604946840	19840	19850	19850	19840	50
322	20240731	151600	603954740	19840	19850	19860	19840	46
323	20240731	151500	603041900	19850	19860	19860	19850	424
324	20240731	151400	594625320	19840	19840	19850	19830	144
325	20240731	151300	591768120	19830	19820	19840	19800	1243
326	20240731	151200	567129190	19820	19830	19830	19820	149
327	20240731	151100	564175710	19820	19820	19830	19820	165
328	20240731	151000	560905340	19820	19820	19830	19820	78
329	20240731	150900	559359310	19820	19820	19830	19820	169
330	20240731	150800	556009690	19820	19820	19830	19820	153
331	20240731	150700	552977190	19820	19830	19830	19820	81
332	20240731	150600	551371460	19820	19820	19830	19820	82
333	20240731	150500	549746150	19830	19830	19830	19820	109
334	20240731	150400	547585660	19820	19830	19830	19820	50
335	20240731	150300	546594200	19820	19820	19830	19820	67
336	20240731	150200	545266190	19830	19830	19830	19820	49
337	20240731	150100	544294900	19830	19820	19830	19820	90
338	20240731	150000	542510860	19820	19820	19830	19820	90
339	20240731	145900	540726950	19830	19820	19830	19820	234
340	20240731	145800	536088290	19830	19820	19830	19810	409
341	20240731	145700	527982680	19810	19850	19860	19810	166
342	20240731	145600	524689360	19850	19870	19880	19850	132
343	20240731	145500	522066700	19870	19870	19880	19870	67
344	20240731	145400	520735350	19880	19870	19880	19870	63
345	20240731	145300	519483450	19870	19870	19880	19870	35
346	20240731	145200	518787910	19880	19880	19880	19870	22
347	20240731	145100	518350580	19870	19870	19880	19870	48
348	20240731	145000	517396760	19870	19860	19870	19860	574
349	20240731	144900	505996080	19850	19860	19860	19850	9
350	20240731	144800	505817370	19850	19850	19860	19850	114
351	20240731	144700	503553370	19860	19860	19860	19850	17
352	20240731	144600	503215780	19850	19860	19860	19850	45
353	20240731	144500	502322260	19860	19860	19860	19860	8
354	20240731	144400	502163380	19860	19860	19860	19860	109
355	20240731	144300	499998640	19860	19850	19860	19850	27
356	20240731	144200	499462670	19860	19850	19860	19850	241
357	20240731	144100	494678770	19850	19840	19850	19840	24
358	20240731	144000	494202550	19840	19810	19840	19810	944
359	20240731	143900	475490640	19820	19810	19820	19810	67
360	20240731	143800	474163350	19810	19810	19820	19810	151
361	20240731	143700	471172020	19810	19810	19810	19810	52
362	20240731	143600	470141900	19810	19810	19820	19810	86
363	20240731	143500	468438220	19810	19810	19810	19810	135
364	20240731	143400	465763870	19810	19810	19810	19810	63
365	20240731	143300	464515840	19810	19810	19810	19810	127
366	20240731	143200	461999970	19810	19820	19820	19810	72
367	20240731	143100	460573010	19820	19820	19830	19820	99
368	20240731	143000	458610630	19820	19830	19830	19820	104
369	20240731	142900	456549320	19820	19830	19830	19820	91
370	20240731	142800	454745070	19820	19820	19830	19820	81
371	20240731	142700	453139630	19820	19840	19840	19820	26
372	20240731	142600	452624130	19840	19840	19840	19840	61
373	20240731	142500	451413890	19830	19840	19840	19820	361
374	20240731	142400	444255560	19840	19830	19840	19830	127
375	20240731	142300	441736410	19830	19830	19830	19830	61
376	20240731	142200	440526780	19830	19830	19840	19830	151
377	20240731	142100	437531820	19830	19830	19840	19830	67
378	20240731	142000	436203200	19830	19830	19840	19830	156
379	20240731	141900	433109090	19830	19830	19830	19830	39
380	20240731	141800	432335720	19830	19830	19840	19830	74
381	20240731	141700	430868270	19840	19830	19840	19830	130
382	20240731	141600	428289760	19830	19830	19840	19830	39
383	20240731	141500	427516370	19830	19830	19840	19830	131
384	20240731	141400	424918020	19830	19830	19840	19830	63
385	20240731	141300	423668710	19830	19840	19840	19820	135
386	20240731	141200	420990820	19840	19840	19850	19840	34
387	20240731	141100	420316230	19850	19870	19870	19850	230
388	20240731	141000	415748530	19860	19860	19860	19860	48
389	20240731	140900	414795250	19870	19870	19870	19860	48
390	20240731	140800	413841940	19870	19870	19870	19870	221
391	20240731	140700	409450670	19870	19880	19880	19870	276
392	20240731	140600	403966390	19880	19880	19880	19880	62
393	20240731	140500	402733830	19880	19890	19890	19870	153
394	20240731	140400	399692340	19880	19890	19890	19880	73
395	20240731	140300	398240480	19890	19880	19890	19880	23
396	20240731	140200	397783200	19890	19880	19890	19880	83
397	20240731	140100	396132540	19880	19890	19890	19880	17
398	20240731	140000	395794550	19880	19890	19890	19880	82
399	20240731	135900	394163630	19890	19890	19890	19880	81
400	20240731	135800	392552720	19880	19890	19890	19880	24
401	20240731	135700	392075590	19890	19880	19890	19880	126
402	20240731	135600	389569560	19890	19890	19890	19890	0
403	20240731	135500	389569560	19890	19880	19890	19880	113
404	20240731	135400	387322480	19880	19870	19880	19870	129
405	20240731	135300	384758580	19880	19850	19880	19850	385
406	20240731	135200	377111910	19850	19870	19870	19850	270
407	20240731	135100	371747560	19880	19880	19880	19880	3
408	20240731	135000	371687920	19870	19880	19880	19870	99
409	20240731	134900	369720160	19880	19880	19880	19880	3
410	20240731	134800	369660520	19880	19850	19880	19850	108
411	20240731	134700	367516090	19840	19840	19840	19840	36
412	20240731	134600	366801850	19850	19850	19850	19840	82
413	20240731	134500	365174280	19840	19840	19840	19840	5
414	20240731	134400	365075080	19850	19840	19850	19840	76
415	20240731	134300	363566600	19850	19840	19850	19840	32
416	20240731	134200	362931710	19850	19850	19850	19850	66
417	20240731	134100	361621610	19840	19840	19840	19840	12
418	20240731	134000	361383530	19840	19850	19850	19840	54
419	20240731	133900	360312040	19840	19830	19840	19830	52
420	20240731	133800	359280510	19820	19830	19830	19820	11
421	20240731	133700	359062430	19830	19790	19830	19790	470
422	20240731	133600	349752330	19800	19800	19800	19800	3
423	20240731	133500	349692930	19800	19800	19810	19800	162
424	20240731	133400	346484730	19800	19800	19800	19800	3
425	20240731	133300	346425330	19800	19800	19800	19800	61
426	20240731	133200	345217530	19800	19790	19800	19790	61
427	20240731	133100	344010300	19800	19800	19800	19800	2
428	20240731	133000	343970700	19800	19800	19800	19800	61
429	20240731	132900	342762900	19800	19800	19800	19790	26
430	20240731	132800	342248210	19800	19790	19800	19790	100
431	20240731	132700	340268950	19790	19790	19790	19790	1
432	20240731	132600	340249160	19790	19800	19800	19780	617
433	20240731	132500	328043260	19800	19800	19810	19800	40
434	20240731	132400	327251240	19800	19810	19820	19800	98
435	20240731	132300	325309390	19810	19810	19820	19810	30
436	20240731	132200	324715060	19820	19820	19820	19820	0
437	20240731	132100	324715060	19820	19820	19820	19820	63
438	20240731	132000	323466400	19820	19840	19840	19810	29
439	20240731	131900	322891290	19840	19840	19850	19840	84
440	20240731	131800	321224100	19850	19850	19850	19850	64
441	20240731	131700	319953700	19860	19850	19860	19850	23
442	20240731	131600	319497060	19840	19870	19870	19840	38
443	20240731	131500	318742580	19870	19880	19880	19870	88
444	20240731	131400	316993380	19880	19880	19880	19880	1
445	20240731	131300	316973500	19880	19880	19880	19870	32
446	20240731	131200	316337500	19890	19890	19890	19880	74
447	20240731	131100	314865750	19890	19890	19890	19890	43
448	20240731	131000	314010480	19900	19900	19900	19900	63
449	20240731	130900	312756780	19890	19910	19910	19890	8
450	20240731	130800	312597590	19910	19910	19910	19910	61
451	20240731	130700	311383080	19890	19900	19900	19890	9
452	20240731	130600	311204030	19900	19910	19910	19900	72
453	20240731	130500	309770610	19900	19900	19900	19900	19
454	20240731	130400	309392510	19900	19900	19900	19900	21
455	20240731	130300	308974610	19910	19930	19930	19910	113
456	20240731	130200	306724530	19930	19920	19930	19920	18
457	20240731	130100	306365940	19920	19920	19920	19920	50
458	20240731	130000	305369940	19910	19890	19920	19890	220
459	20240731	125900	300989790	19900	19890	19900	19890	206
460	20240731	125800	296890410	19900	19890	19900	19890	22
461	20240731	125700	296452810	19890	19890	19890	19890	113
462	20240731	125600	294205240	19880	19870	19880	19870	13
463	20240731	125500	293946890	19880	19870	19880	19870	8
464	20240731	125400	293787920	19870	19880	19880	19860	19
465	20240731	125300	293410440	19880	19880	19880	19880	0
466	20240731	125200	293410440	19880	19870	19880	19870	76
467	20240731	125100	291899680	19880	19870	19880	19870	101
468	20240731	125000	289892800	19860	19860	19870	19860	89
469	20240731	124900	288124640	19870	19870	19870	19860	13
470	20240731	124800	287866430	19870	19860	19870	19860	73
471	20240731	124700	286416020	19870	19860	19870	19860	39
472	20240731	124600	285641320	19870	19860	19870	19860	39
473	20240731	124500	284866740	19850	19860	19860	19850	10
474	20240731	124400	284668210	19850	19850	19850	19850	12
475	20240731	124300	284430010	19850	19860	19860	19850	41
476	20240731	124200	283616140	19840	19840	19840	19840	12
477	20240731	124100	283378060	19850	19860	19860	19850	84
478	20240731	124000	281710640	19850	19880	19880	19850	17
479	20240731	123900	281372870	19870	19870	19880	19870	72
480	20240731	123800	279942210	19870	19860	19870	19860	8
481	20240731	123700	279783320	19870	19850	19870	19850	141
482	20240731	123600	276983100	19860	19850	19860	19850	36
483	20240731	123500	276268400	19860	19850	19860	19850	11
484	20240731	123400	276050030	19850	19850	19850	19850	14
485	20240731	123300	275772130	19860	19860	19860	19860	45
486	20240731	123200	274878430	19860	19880	19880	19860	169
487	20240731	123100	271520860	19870	19880	19880	19870	207
488	20240731	123000	267405820	19880	19870	19880	19870	67
489	20240731	122900	266074190	19860	19860	19860	19860	28
490	20240731	122800	265518110	19860	19880	19880	19860	88
491	20240731	122700	263769020	19870	19870	19870	19870	13
492	20240731	122600	263510710	19870	19870	19870	19860	27
493	20240731	122500	262974280	19870	19860	19870	19860	76
494	20240731	122400	261464290	19860	19860	19870	19860	291
495	20240731	122300	255684950	19860	19850	19860	19850	63
496	20240731	122200	254433790	19860	19850	19860	19850	18
497	20240731	122100	254076450	19850	19840	19850	19840	36
498	20240731	122000	253362050	19850	19840	19850	19840	34
499	20240731	121900	252687210	19850	19840	19850	19840	34
500	20240731	121800	252012640	19840	19830	19840	19830	8
501	20240731	121700	251853980	19840	19850	19850	19840	46
502	20240731	121600	250941330	19840	19830	19840	19830	41
503	20240731	121500	250127940	19840	19840	19840	19840	1
504	20240731	121400	250108100	19840	19840	19840	19830	69
505	20240731	121300	248739180	19840	19840	19840	19830	24
506	20240731	121200	248263190	19840	19840	19840	19840	100
507	20240731	121100	246279190	19840	19840	19840	19830	280
508	20240731	121000	240724040	19840	19840	19850	19840	88
509	20240731	120900	238977510	19840	19840	19850	19840	22
510	20240731	120800	238541010	19850	19850	19850	19840	67
511	20240731	120700	237211100	19850	19850	19850	19850	2
512	20240731	120600	237171400	19840	19840	19850	19840	28
513	20240731	120500	236615870	19840	19850	19850	19840	45
514	20240731	120400	235723060	19840	19840	19840	19840	21
515	20240731	120300	235306420	19840	19840	19840	19840	52
516	20240731	120200	234274740	19840	19830	19840	19830	18
517	20240731	120100	233917780	19840	19840	19840	19830	163
518	20240731	120000	230683910	19840	19830	19840	19830	15
519	20240731	115900	230386450	19840	19830	19840	19830	50
520	20240731	115800	229394940	19830	19820	19830	19820	24
521	20240731	115700	228919250	19820	19820	19820	19820	6
522	20240731	115600	228800330	19830	19830	19830	19830	15
523	20240731	115500	228502880	19830	19830	19830	19830	10
524	20240731	115400	228304580	19830	19830	19830	19830	57
525	20240731	115300	227174270	19820	19820	19820	19820	0
526	20240731	115200	227174270	19820	19820	19820	19820	42
527	20240731	115100	226341830	19810	19830	19830	19810	16
528	20240731	115000	226024780	19830	19830	19830	19830	61
529	20240731	114900	224815150	19820	19820	19820	19820	4
530	20240731	114800	224735870	19820	19830	19830	19820	5
531	20240731	114700	224636740	19840	19830	19840	19830	103
532	20240731	114600	222593640	19830	19830	19830	19830	21
533	20240731	114500	222177210	19830	19830	19830	19830	65
534	20240731	114400	220888260	19820	19820	19820	19820	18
535	20240731	114300	220531500	19820	19830	19830	19820	79
536	20240731	114200	218965110	19820	19820	19820	19820	8
537	20240731	114100	218806550	19810	19820	19820	19810	94
538	20240731	114000	216943800	19820	19820	19820	19820	10
539	20240731	113900	216745600	19810	19820	19820	19810	16
540	20240731	113800	216428630	19810	19810	19810	19810	46
541	20240731	113700	215517370	19810	19810	19810	19810	0
542	20240731	113600	215517370	19810	19800	19810	19790	74
543	20240731	113500	214051880	19800	19800	19800	19800	0
544	20240731	113400	214051880	19800	19800	19800	19800	4
545	20240731	113300	213972680	19820	19820	19830	19820	80
546	20240731	113200	212387070	19830	19820	19830	19820	55
547	20240731	113100	211296700	19810	19810	19820	19810	26
548	20240731	113000	210781410	19810	19820	19820	19810	19
549	20240731	112900	210404870	19800	19720	19800	19720	142
550	20240731	112800	207594670	19720	19830	19830	19720	63
551	20240731	112700	206348460	19830	19830	19830	19820	141
552	20240731	112600	203552550	19830	19830	19830	19830	2
553	20240731	112500	203512890	19830	19840	19840	19830	41
554	20240731	112400	202699850	19830	19830	19840	19830	50
555	20240731	112300	201708070	19820	19820	19820	19820	1
556	20240731	112200	201688250	19830	19840	19840	19830	58
557	20240731	112100	200537600	19840	19850	19850	19840	79
558	20240731	112000	198969630	19850	19850	19850	19850	42
559	20240731	111900	198135930	19850	19850	19850	19850	1
560	20240731	111800	198116080	19850	19830	19850	19830	72
561	20240731	111700	196687010	19850	19850	19850	19850	41
562	20240731	111600	195873160	19850	19850	19850	19850	93
563	20240731	111500	194027110	19840	19840	19840	19840	0
564	20240731	111400	194027110	19840	19840	19840	19840	29
565	20240731	111300	193451750	19840	19870	19880	19840	77
566	20240731	111200	191922580	19870	19870	19880	19870	233
567	20240731	111100	187290930	19870	19870	19870	19870	50
568	20240731	111000	186297430	19880	19870	19880	19870	57
569	20240731	110900	185164830	19870	19870	19880	19860	74
570	20240731	110800	183693910	19860	19830	19860	19830	146
571	20240731	110700	180795700	19830	19820	19830	19820	91
572	20240731	110600	178991460	19820	19840	19840	19820	117
573	20240731	110500	176670620	19850	19840	19850	19840	67
574	20240731	110400	175341140	19850	19850	19870	19850	318
575	20240731	110300	169023360	19860	19850	19860	19850	56
576	20240731	110200	167911630	19850	19780	19850	19780	674
577	20240731	110100	154560240	19770	19770	19770	19770	8
578	20240731	110000	154402080	19760	19770	19770	19760	124
579	20240731	105900	151950650	19760	19740	19760	19740	249
580	20240731	105800	147032830	19730	19710	19730	19710	218
581	20240731	105700	142733320	19710	19710	19710	19710	82
582	20240731	105600	141117100	19700	19700	19700	19700	16
583	20240731	105500	140801900	19690	19670	19690	19670	111
584	20240731	105400	138616700	19670	19680	19680	19670	63
585	20240731	105300	137376870	19670	19670	19680	19670	34
586	20240731	105200	136708080	19680	19680	19680	19680	0
587	20240731	105100	136708080	19680	19680	19680	19670	166
588	20240731	105000	133441600	19690	19690	19690	19690	1
589	20240731	104900	133421910	19680	19690	19690	19680	66
590	20240731	104800	132122420	19680	19680	19680	19680	58
591	20240731	104700	130980980	19680	19690	19690	19680	79
592	20240731	104600	129425630	19680	19690	19690	19680	25
593	20240731	104500	128933430	19680	19680	19680	19680	25
594	20240731	104400	128441430	19680	19680	19680	19680	10
595	20240731	104300	128244630	19680	19680	19680	19680	18
596	20240731	104200	127890390	19680	19700	19700	19680	320
597	20240731	104100	121588240	19700	19700	19700	19700	5
598	20240731	104000	121489740	19700	19700	19700	19700	15
599	20240731	103900	121194240	19710	19710	19710	19710	89
600	20240731	103800	119440050	19710	19710	19710	19710	0
601	20240731	103700	119440050	19710	19710	19710	19710	5
602	20240731	103600	119341500	19710	19710	19710	19710	17
603	20240731	103500	119006430	19710	19710	19710	19710	0
604	20240731	103400	119006430	19710	19710	19710	19710	5
605	20240731	103300	118907880	19720	19720	19720	19720	181
606	20240731	103200	115338560	19720	19720	19720	19710	130
607	20240731	103100	112776150	19710	19710	19710	19710	0
608	20240731	103000	112776150	19710	19710	19710	19710	0
609	20240731	102900	112776150	19710	19710	19710	19710	5
610	20240731	102800	112677600	19710	19710	19710	19710	48
611	20240731	102700	111731520	19720	19720	19720	19720	0
612	20240731	102600	111731520	19720	19710	19720	19710	16
613	20240731	102500	111416050	19710	19720	19720	19710	15
614	20240731	102400	111120390	19720	19720	19720	19720	0
615	20240731	102300	111120390	19720	19710	19720	19710	211
616	20240731	102200	106959580	19710	19710	19710	19710	51
617	20240731	102100	105954370	19720	19710	19720	19710	51
618	20240731	102000	104948840	19710	19710	19710	19710	5
619	20240731	101900	104850290	19710	19710	19710	19710	47
620	20240731	101800	103923920	19710	19710	19710	19710	5
621	20240731	101700	103825370	19710	19710	19710	19710	14
622	20240731	101600	103549430	19710	19710	19710	19710	0
623	20240731	101500	103549430	19710	19720	19720	19710	39
624	20240731	101400	102780640	19710	19710	19710	19710	0
625	20240731	101300	102780640	19710	19710	19710	19710	18
626	20240731	101200	102425860	19710	19720	19720	19710	66
627	20240731	101100	101124540	19710	19710	19710	19710	0
628	20240731	101000	101124540	19710	19720	19720	19710	79
629	20240731	100900	99566830	19720	19720	19720	19720	1
630	20240731	100800	99547110	19720	19720	19720	19720	32
631	20240731	100700	98916070	19730	19730	19730	19730	0
632	20240731	100600	98916070	19730	19740	19740	19730	29
633	20240731	100500	98343880	19760	19760	19770	19760	22
634	20240731	100400	97909060	19760	19760	19760	19760	25
635	20240731	100300	97415060	19780	19780	19780	19780	115
636	20240731	100200	95140360	19780	19780	19790	19780	45
637	20240731	100100	94250210	19790	19790	19790	19790	42
638	20240731	100000	93419030	19800	19800	19800	19800	25
639	20240731	095900	92924030	19800	19790	19800	19790	55
640	20240731	095800	91835320	19790	19780	19790	19780	83
641	20240731	095700	90193430	19780	19760	19780	19740	289
642	20240731	095600	84485770	19780	19780	19780	19780	19
643	20240731	095500	84109950	19780	19760	19780	19760	163
644	20240731	095400	80886610	19780	19770	19780	19760	38
645	20240731	095300	80135220	19760	19760	19770	19760	42
646	20240731	095200	79305090	19740	19750	19750	19730	28
647	20240731	095100	78752460	19770	19760	19770	19750	58
648	20240731	095000	77606100	19770	19750	19770	19750	29
649	20240731	094900	77032890	19770	19770	19770	19740	64
650	20240731	094800	75767830	19770	19760	19770	19760	28
651	20240731	094700	75214360	19760	19750	19780	19750	61
652	20240731	094600	74008970	19750	19780	19780	19740	33
653	20240731	094500	73356850	19760	19770	19780	19760	19
654	20240731	094400	72981140	19770	19760	19770	19730	274
655	20240731	094300	67571370	19750	19750	19750	19740	131
656	20240731	094200	64984450	19750	19740	19750	19740	39
657	20240731	094100	64214230	19750	19760	19760	19750	29
658	20240731	094000	63641390	19740	19760	19760	19720	74
659	20240731	093900	62180540	19760	19750	19760	19750	16
660	20240731	093800	61864460	19760	19750	19760	19750	30
661	20240731	093700	61271800	19750	19760	19760	19740	41
662	20240731	093600	60462250	19760	19770	19770	19760	30
663	20240731	093500	59869300	19770	19750	19770	19740	242
664	20240731	093400	55088210	19740	19720	19740	19710	48
665	20240731	093300	54141100	19740	19740	19740	19740	30
666	20240731	093200	53548900	19740	19750	19750	19740	37
667	20240731	093100	52818220	19750	19750	19750	19740	23
668	20240731	093000	52364000	19740	19730	19750	19720	229
669	20240731	092900	47847880	19750	19750	19760	19730	60
670	20240731	092800	46662890	19750	19760	19760	19750	39
671	20240731	092700	45892340	19760	19760	19760	19750	26
672	20240731	092600	45378590	19780	19740	19780	19740	37
673	20240731	092500	44647720	19740	19750	19750	19740	61
674	20240731	092400	43443190	19750	19740	19780	19740	160
675	20240731	092300	40281360	19740	19760	19760	19740	32
676	20240731	092200	39649310	19740	19760	19760	19740	23
677	20240731	092100	39194990	19750	19740	19760	19740	40
678	20240731	092000	38404960	19740	19770	19770	19730	47
679	20240731	091900	37477080	19740	19740	19770	19740	284
680	20240731	091800	31866980	19740	19720	19740	19720	88
681	20240731	091700	30130930	19710	19730	19730	19710	40
682	20240731	091600	29341950	19730	19730	19730	19730	30
683	20240731	091500	28750050	19730	19710	19730	19710	14
684	20240731	091400	28473890	19730	19740	19740	19730	65
685	20240731	091300	27191380	19740	19710	19740	19710	91
686	20240731	091200	25396440	19710	19730	19730	19680	36
687	20240731	091100	24687220	19690	19630	19690	19630	231
688	20240731	091000	20144840	19660	19660	19660	19650	38
689	20240731	090900	19397830	19660	19670	19670	19630	45
690	20240731	090800	18513210	19640	19660	19670	19640	46
691	20240731	090700	17609270	19660	19660	19670	19650	36
692	20240731	090600	16901520	19660	19680	19680	19650	59
693	20240731	090500	15741530	19680	19660	19680	19650	58
694	20240731	090400	14601160	19660	19650	19660	19650	124
695	20240731	090300	12163530	19660	19660	19660	19650	72
696	20240731	090200	10748300	19650	19660	19660	19650	79
697	20240731	090100	9195470	19660	19710	19710	19640	460
698	20240731	090000	138100	19720	19730	19730	19720	7