KissMeData/232140/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	204300	457868247760	18690	18690	18690	18690	317482
3	20240731	204200	457868247760	18690	18690	18690	18690	0
4	20240731	204100	457868247760	18690	18690	18690	18690	0
5	20240731	204000	457868247760	18690	18690	18690	18690	0
6	20240731	203900	457868247760	18690	18690	18690	18690	0
7	20240731	203800	457868247760	18690	18690	18690	18690	0
8	20240731	203700	457868247760	18690	18690	18690	18690	0
9	20240731	203600	457868247760	18690	18690	18690	18690	0
10	20240731	203500	457868247760	18690	18690	18690	18690	0
11	20240731	203400	457868247760	18690	18690	18690	18690	0
12	20240731	203300	457868247760	18690	18690	18690	18690	0
13	20240731	203200	457868247760	18690	18690	18690	18690	0
14	20240731	203100	457868247760	18690	18690	18690	18690	0
15	20240731	203000	457868247760	18690	18690	18690	18690	0
16	20240731	202900	457868247760	18690	18690	18690	18690	0
17	20240731	202800	457868247760	18690	18690	18690	18690	0
18	20240731	202700	457868247760	18690	18690	18690	18690	0
19	20240731	202600	457868247760	18690	18690	18690	18690	0
20	20240731	202500	457868247760	18690	18690	18690	18690	0
21	20240731	202400	457868247760	18690	18690	18690	18690	0
22	20240731	202300	457868247760	18690	18690	18690	18690	0
23	20240731	202200	457868247760	18690	18690	18690	18690	0
24	20240731	202100	457868247760	18690	18690	18690	18690	0
25	20240731	202000	457868247760	18690	18690	18690	18690	0
26	20240731	201900	457868247760	18690	18690	18690	18690	0
27	20240731	201800	457868247760	18690	18690	18690	18690	0
28	20240731	201700	457868247760	18690	18690	18690	18690	0
29	20240731	201600	457868247760	18690	18690	18690	18690	0
30	20240731	201500	457868247760	18690	18690	18690	18690	0
31	20240731	201400	457868247760	18690	18690	18690	18690	0
32	20240731	201300	457868247760	18690	18690	18690	18690	317482
33	20240731	201200	457868247760	18690	18690	18690	18690	0
34	20240731	201100	457868247760	18690	18690	18690	18690	0
35	20240731	201000	457868247760	18690	18690	18690	18690	0
36	20240731	200900	457868247760	18690	18690	18690	18690	0
37	20240731	200800	457868247760	18690	18690	18690	18690	0
38	20240731	200700	457868247760	18690	18690	18690	18690	0
39	20240731	200600	457868247760	18690	18690	18690	18690	0
40	20240731	200500	457868247760	18690	18690	18690	18690	0
41	20240731	200400	457868247760	18690	18690	18690	18690	0
42	20240731	200300	457868247760	18690	18690	18690	18690	0
43	20240731	200200	457868247760	18690	18690	18690	18690	0
44	20240731	200100	457868247760	18690	18690	18690	18690	0
45	20240731	200000	457868247760	18690	18690	18690	18690	0
46	20240731	195900	457868247760	18690	18690	18690	18690	0
47	20240731	195800	457868247760	18690	18690	18690	18690	0
48	20240731	195700	457868247760	18690	18690	18690	18690	0
49	20240731	195600	457868247760	18690	18690	18690	18690	0
50	20240731	195500	457868247760	18690	18690	18690	18690	0
51	20240731	195400	457868247760	18690	18690	18690	18690	0
52	20240731	195300	457868247760	18690	18690	18690	18690	0
53	20240731	195200	457868247760	18690	18690	18690	18690	0
54	20240731	195100	457868247760	18690	18690	18690	18690	0
55	20240731	195000	457868247760	18690	18690	18690	18690	0
56	20240731	194900	457868247760	18690	18690	18690	18690	0
57	20240731	194800	457868247760	18690	18690	18690	18690	0
58	20240731	194700	457868247760	18690	18690	18690	18690	0
59	20240731	194600	457868247760	18690	18690	18690	18690	0
60	20240731	194500	457868247760	18690	18690	18690	18690	0
61	20240731	194400	457868247760	18690	18690	18690	18690	0
62	20240731	194300	457868247760	18690	18690	18690	18690	317482
63	20240731	194200	457868247760	18690	18690	18690	18690	0
64	20240731	194100	457868247760	18690	18690	18690	18690	0
65	20240731	194000	457868247760	18690	18690	18690	18690	0
66	20240731	193900	457868247760	18690	18690	18690	18690	0
67	20240731	193800	457868247760	18690	18690	18690	18690	0
68	20240731	193700	457868247760	18690	18690	18690	18690	0
69	20240731	193600	457868247760	18690	18690	18690	18690	0
70	20240731	193500	457868247760	18690	18690	18690	18690	0
71	20240731	193400	457868247760	18690	18690	18690	18690	0
72	20240731	193300	457868247760	18690	18690	18690	18690	0
73	20240731	193200	457868247760	18690	18690	18690	18690	0
74	20240731	193100	457868247760	18690	18690	18690	18690	0
75	20240731	193000	457868247760	18690	18690	18690	18690	0
76	20240731	192900	457868247760	18690	18690	18690	18690	0
77	20240731	192800	457868247760	18690	18690	18690	18690	0
78	20240731	192700	457868247760	18690	18690	18690	18690	0
79	20240731	192600	457868247760	18690	18690	18690	18690	0
80	20240731	192500	457868247760	18690	18690	18690	18690	0
81	20240731	192400	457868247760	18690	18690	18690	18690	0
82	20240731	192300	457868247760	18690	18690	18690	18690	0
83	20240731	192200	457868247760	18690	18690	18690	18690	0
84	20240731	192100	457868247760	18690	18690	18690	18690	0
85	20240731	192000	457868247760	18690	18690	18690	18690	0
86	20240731	191900	457868247760	18690	18690	18690	18690	0
87	20240731	191800	457868247760	18690	18690	18690	18690	0
88	20240731	191700	457868247760	18690	18690	18690	18690	0
89	20240731	191600	457868247760	18690	18690	18690	18690	0
90	20240731	191500	457868247760	18690	18690	18690	18690	0
91	20240731	191400	457868247760	18690	18690	18690	18690	0
92	20240731	191300	457868247760	18690	18690	18690	18690	317482
93	20240731	191200	457868247760	18690	18690	18690	18690	0
94	20240731	191100	457868247760	18690	18690	18690	18690	0
95	20240731	191000	457868247760	18690	18690	18690	18690	0
96	20240731	190900	457868247760	18690	18690	18690	18690	0
97	20240731	190800	457868247760	18690	18690	18690	18690	0
98	20240731	190700	457868247760	18690	18690	18690	18690	0
99	20240731	190600	457868247760	18690	18690	18690	18690	0
100	20240731	190500	457868247760	18690	18690	18690	18690	0
101	20240731	190400	457868247760	18690	18690	18690	18690	0
102	20240731	190300	457868247760	18690	18690	18690	18690	0
103	20240731	190200	457868247760	18690	18690	18690	18690	0
104	20240731	190100	457868247760	18690	18690	18690	18690	0
105	20240731	190000	457868247760	18690	18690	18690	18690	0
106	20240731	185900	457868247760	18690	18690	18690	18690	0
107	20240731	185800	457868247760	18690	18690	18690	18690	0
108	20240731	185700	457868247760	18690	18690	18690	18690	0
109	20240731	185600	457868247760	18690	18690	18690	18690	0
110	20240731	185500	457868247760	18690	18690	18690	18690	0
111	20240731	185400	457868247760	18690	18690	18690	18690	0
112	20240731	185300	457868247760	18690	18690	18690	18690	0
113	20240731	185200	457868247760	18690	18690	18690	18690	0
114	20240731	185100	457868247760	18690	18690	18690	18690	0
115	20240731	185000	457868247760	18690	18690	18690	18690	0
116	20240731	184900	457868247760	18690	18690	18690	18690	0
117	20240731	184800	457868247760	18690	18690	18690	18690	0
118	20240731	184700	457868247760	18690	18690	18690	18690	0
119	20240731	184600	457868247760	18690	18690	18690	18690	0
120	20240731	184500	457868247760	18690	18690	18690	18690	0
121	20240731	184400	457868247760	18690	18690	18690	18690	0
122	20240731	184300	457868247760	18690	18690	18690	18690	317482
123	20240731	184200	457868247760	18690	18690	18690	18690	0
124	20240731	184100	457868247760	18690	18690	18690	18690	0
125	20240731	184000	457868247760	18690	18690	18690	18690	0
126	20240731	183900	457868247760	18690	18690	18690	18690	0
127	20240731	183800	457868247760	18690	18690	18690	18690	0
128	20240731	183700	457868247760	18690	18690	18690	18690	0
129	20240731	183600	457868247760	18690	18690	18690	18690	0
130	20240731	183500	457868247760	18690	18690	18690	18690	0
131	20240731	183400	457868247760	18690	18690	18690	18690	0
132	20240731	183300	457868247760	18690	18690	18690	18690	0
133	20240731	183200	457868247760	18690	18690	18690	18690	0
134	20240731	183100	457868247760	18690	18690	18690	18690	0
135	20240731	183000	457868247760	18690	18690	18690	18690	0
136	20240731	182900	457868247760	18690	18690	18690	18690	0
137	20240731	182800	457868247760	18690	18690	18690	18690	0
138	20240731	182700	457868247760	18690	18690	18690	18690	0
139	20240731	182600	457868247760	18690	18690	18690	18690	0
140	20240731	182500	457868247760	18690	18690	18690	18690	0
141	20240731	182400	457868247760	18690	18690	18690	18690	0
142	20240731	182300	457868247760	18690	18690	18690	18690	0
143	20240731	182200	457868247760	18690	18690	18690	18690	0
144	20240731	182100	457868247760	18690	18690	18690	18690	0
145	20240731	182000	457868247760	18690	18690	18690	18690	0
146	20240731	181900	457868247760	18690	18690	18690	18690	0
147	20240731	181800	457868247760	18690	18690	18690	18690	0
148	20240731	181700	457868247760	18690	18690	18690	18690	0
149	20240731	181600	457868247760	18690	18690	18690	18690	0
150	20240731	181500	457868247760	18690	18690	18690	18690	0
151	20240731	181400	457868247760	18690	18690	18690	18690	0
152	20240731	181300	457868247760	18690	18690	18690	18690	317482
153	20240731	181200	457868247760	18690	18690	18690	18690	0
154	20240731	181100	457868247760	18690	18690	18690	18690	0
155	20240731	181000	457868247760	18690	18690	18690	18690	0
156	20240731	180900	457868247760	18690	18690	18690	18690	0
157	20240731	180800	457868247760	18690	18690	18690	18690	0
158	20240731	180700	457868247760	18690	18690	18690	18690	0
159	20240731	180600	457868247760	18690	18690	18690	18690	0
160	20240731	180500	457868247760	18690	18690	18690	18690	0
161	20240731	180400	457868247760	18690	18690	18690	18690	0
162	20240731	180300	457868247760	18690	18690	18690	18690	0
163	20240731	180200	457868247760	18690	18690	18690	18690	0
164	20240731	180100	457868247760	18690	18690	18690	18690	0
165	20240731	180000	457868247760	18690	18690	18690	18690	0
166	20240731	175900	457868247760	18690	18690	18690	18690	0
167	20240731	175800	457868247760	18690	18690	18690	18690	0
168	20240731	175700	457868247760	18690	18690	18690	18690	0
169	20240731	175600	457868247760	18690	18690	18690	18690	0
170	20240731	175500	457868247760	18690	18690	18690	18690	0
171	20240731	175400	457868247760	18690	18690	18690	18690	0
172	20240731	175300	457868247760	18690	18690	18690	18690	0
173	20240731	175200	457868247760	18690	18690	18690	18690	0
174	20240731	175100	457868247760	18690	18690	18690	18690	0
175	20240731	175000	457868247760	18690	18690	18690	18690	0
176	20240731	174900	457868247760	18690	18690	18690	18690	0
177	20240731	174800	457868247760	18690	18690	18690	18690	0
178	20240731	174700	457868247760	18690	18690	18690	18690	0
179	20240731	174600	457868247760	18690	18690	18690	18690	0
180	20240731	174500	457868247760	18690	18690	18690	18690	0
181	20240731	174400	457868247760	18690	18690	18690	18690	0
182	20240731	174300	457868247760	18690	18690	18690	18690	317482
183	20240731	174200	457868247760	18690	18690	18690	18690	0
184	20240731	174100	457868247760	18690	18690	18690	18690	0
185	20240731	174000	457868247760	18690	18690	18690	18690	0
186	20240731	173900	457868247760	18690	18690	18690	18690	0
187	20240731	173800	457868247760	18690	18690	18690	18690	0
188	20240731	173700	457868247760	18690	18690	18690	18690	0
189	20240731	173600	457868247760	18690	18690	18690	18690	0
190	20240731	173500	457868247760	18690	18690	18690	18690	0
191	20240731	173400	457868247760	18690	18690	18690	18690	0
192	20240731	173300	457868247760	18690	18690	18690	18690	0
193	20240731	173200	457868247760	18690	18690	18690	18690	0
194	20240731	173100	457868247760	18690	18690	18690	18690	0
195	20240731	173000	457868247760	18690	18690	18690	18690	0
196	20240731	172900	457868247760	18690	18690	18690	18690	0
197	20240731	172800	457868247760	18690	18690	18690	18690	0
198	20240731	172700	457868247760	18690	18690	18690	18690	0
199	20240731	172600	457868247760	18690	18690	18690	18690	0
200	20240731	172500	457868247760	18690	18690	18690	18690	0
201	20240731	172400	457868247760	18690	18690	18690	18690	0
202	20240731	172300	457868247760	18690	18690	18690	18690	0
203	20240731	172200	457868247760	18690	18690	18690	18690	0
204	20240731	172100	457868247760	18690	18690	18690	18690	0
205	20240731	172000	457868247760	18690	18690	18690	18690	0
206	20240731	171900	457868247760	18690	18690	18690	18690	0
207	20240731	171800	457868247760	18690	18690	18690	18690	0
208	20240731	171700	457868247760	18690	18690	18690	18690	0
209	20240731	171600	457868247760	18690	18690	18690	18690	0
210	20240731	171500	457868247760	18690	18690	18690	18690	0
211	20240731	171400	457868247760	18690	18690	18690	18690	0
212	20240731	171300	457868247760	18690	18690	18690	18690	317482
213	20240731	171200	457868247760	18690	18690	18690	18690	0
214	20240731	171100	457868247760	18690	18690	18690	18690	0
215	20240731	171000	457868247760	18690	18690	18690	18690	0
216	20240731	170900	457868247760	18690	18690	18690	18690	0
217	20240731	170800	457868247760	18690	18690	18690	18690	0
218	20240731	170700	457868247760	18690	18690	18690	18690	0
219	20240731	170600	457868247760	18690	18690	18690	18690	0
220	20240731	170500	457868247760	18690	18690	18690	18690	0
221	20240731	170400	457868247760	18690	18690	18690	18690	0
222	20240731	170300	457868247760	18690	18690	18690	18690	0
223	20240731	170200	457868247760	18690	18690	18690	18690	0
224	20240731	170100	457868247760	18690	18690	18690	18690	0
225	20240731	170000	457868247760	18690	18690	18690	18690	0
226	20240731	165900	457868247760	18690	18690	18690	18690	0
227	20240731	165800	457868247760	18690	18690	18690	18690	0
228	20240731	165700	457868247760	18690	18690	18690	18690	0
229	20240731	165600	457868247760	18690	18690	18690	18690	0
230	20240731	165500	457868247760	18690	18690	18690	18690	0
231	20240731	165400	457868247760	18690	18690	18690	18690	0
232	20240731	165300	457868247760	18690	18690	18690	18690	0
233	20240731	165200	457868247760	18690	18690	18690	18690	0
234	20240731	165100	457868247760	18690	18690	18690	18690	0
235	20240731	165000	457868247760	18690	18690	18690	18690	0
236	20240731	164900	457868247760	18690	18690	18690	18690	0
237	20240731	164800	457868247760	18690	18690	18690	18690	0
238	20240731	164700	457868247760	18690	18690	18690	18690	0
239	20240731	164600	457868247760	18690	18690	18690	18690	0
240	20240731	164500	457868247760	18690	18690	18690	18690	0
241	20240731	164400	457868247760	18690	18690	18690	18690	0
242	20240731	164300	457868247760	18690	18690	18690	18690	317482
243	20240731	164200	457868247760	18690	18690	18690	18690	0
244	20240731	164100	457868247760	18690	18690	18690	18690	0
245	20240731	164000	457868247760	18690	18690	18690	18690	0
246	20240731	163900	457868247760	18690	18690	18690	18690	0
247	20240731	163800	457868247760	18690	18690	18690	18690	0
248	20240731	163700	457868247760	18690	18690	18690	18690	0
249	20240731	163600	457868247760	18690	18690	18690	18690	0
250	20240731	163500	457868247760	18690	18690	18690	18690	0
251	20240731	163400	457868247760	18690	18690	18690	18690	0
252	20240731	163300	457868247760	18690	18690	18690	18690	0
253	20240731	163200	457868247760	18690	18690	18690	18690	0
254	20240731	163100	457868247760	18690	18690	18690	18690	0
255	20240731	163000	457868247760	18690	18690	18690	18690	0
256	20240731	162900	457868247760	18690	18690	18690	18690	0
257	20240731	162800	457868247760	18690	18690	18690	18690	0
258	20240731	162700	457868247760	18690	18690	18690	18690	0
259	20240731	162600	457868247760	18690	18690	18690	18690	0
260	20240731	162500	457868247760	18690	18690	18690	18690	0
261	20240731	162400	457868247760	18690	18690	18690	18690	0
262	20240731	162300	457868247760	18690	18690	18690	18690	0
263	20240731	162200	457868247760	18690	18690	18690	18690	0
264	20240731	162100	457868247760	18690	18690	18690	18690	0
265	20240731	162000	457868247760	18690	18690	18690	18690	0
266	20240731	161900	457868247760	18690	18690	18690	18690	0
267	20240731	161800	457868247760	18690	18690	18690	18690	0
268	20240731	161700	457868247760	18690	18690	18690	18690	0
269	20240731	161600	457868247760	18690	18690	18690	18690	0
270	20240731	161500	457868247760	18690	18690	18690	18690	0
271	20240731	161400	457868247760	18690	18690	18690	18690	0
272	20240731	161300	457868247760	18690	18690	18690	18690	317482
273	20240731	161200	457868247760	18690	18690	18690	18690	0
274	20240731	161100	457868247760	18690	18690	18690	18690	0
275	20240731	161000	457868247760	18690	18690	18690	18690	0
276	20240731	160900	457868247760	18690	18690	18690	18690	0
277	20240731	160800	457868247760	18690	18690	18690	18690	0
278	20240731	160700	457868247760	18690	18690	18690	18690	0
279	20240731	160600	457868247760	18690	18690	18690	18690	0
280	20240731	160500	457868247760	18690	18690	18690	18690	0
281	20240731	160400	457868247760	18690	18690	18690	18690	0
282	20240731	160300	457868247760	18690	18690	18690	18690	0
283	20240731	160200	457868247760	18690	18690	18690	18690	0
284	20240731	160100	457868247760	18690	18690	18690	18690	0
285	20240731	160000	457868247760	18690	18690	18690	18690	0
286	20240731	155900	457868247760	18690	18690	18690	18690	0
287	20240731	155800	457868247760	18690	18690	18690	18690	0
288	20240731	155700	457868247760	18690	18690	18690	18690	0
289	20240731	155600	457868247760	18690	18690	18690	18690	0
290	20240731	155500	457868247760	18690	18690	18690	18690	0
291	20240731	155400	457868247760	18690	18690	18690	18690	0
292	20240731	155300	457868247760	18690	18690	18690	18690	0
293	20240731	155200	457868247760	18690	18690	18690	18690	0
294	20240731	155100	457868247760	18690	18690	18690	18690	0
295	20240731	155000	457868247760	18690	18690	18690	18690	0
296	20240731	154900	457868247760	18690	18690	18690	18690	0
297	20240731	154800	457868247760	18690	18690	18690	18690	0
298	20240731	154700	457868247760	18690	18690	18690	18690	0
299	20240731	154600	457868247760	18690	18690	18690	18690	0
300	20240731	154500	457868247760	18690	18690	18690	18690	0
301	20240731	154400	457868247760	18690	18690	18690	18690	0
302	20240731	154300	457868247760	18690	18690	18690	18690	317482
303	20240731	154200	457868247760	18690	18690	18690	18690	0
304	20240731	154100	457868247760	18690	18690	18690	18690	0
305	20240731	154000	457868247760	18690	18690	18690	18690	0
306	20240731	153900	457868247760	18690	18690	18690	18690	0
307	20240731	153800	457868247760	18690	18690	18690	18690	0
308	20240731	153700	457868247760	18690	18690	18690	18690	0
309	20240731	153600	457868247760	18690	18690	18690	18690	0
310	20240731	153500	457868247760	18690	18690	18690	18690	0
311	20240731	153400	457868247760	18690	18690	18690	18690	0
312	20240731	153300	457868247760	18690	18690	18690	18690	0
313	20240731	153200	457868247760	18690	18690	18690	18690	0
314	20240731	153100	457868247760	18690	18690	18690	18690	0
315	20240731	153000	457868247760	18690	18690	18690	18690	317482
316	20240731	152900	451934509180	18800	18800	18800	18800	0
317	20240731	152800	451934509180	18800	18800	18800	18800	0
318	20240731	152700	451934509180	18800	18800	18800	18800	0
319	20240731	152600	451934509180	18800	18800	18800	18800	0
320	20240731	152500	451934509180	18800	18800	18800	18800	0
321	20240731	152400	451934509180	18800	18800	18800	18800	0
322	20240731	152300	451934509180	18800	18800	18800	18800	0
323	20240731	152200	451934509180	18800	18800	18800	18800	0
324	20240731	152100	451934509180	18800	18800	18800	18800	0
325	20240731	152000	451934509180	18800	18800	18800	18800	0
326	20240731	151900	451934509180	18800	18900	18900	18760	131215
327	20240731	151800	449465163760	18900	18870	18900	18800	142004
328	20240731	151700	446790504230	18870	18870	18930	18860	77833
329	20240731	151600	445320280990	18870	18910	18960	18870	69352
330	20240731	151500	444009025200	18930	19000	19020	18900	107819
331	20240731	151400	441965481380	19020	19000	19050	18990	74569
332	20240731	151300	440547280970	19000	18990	19090	18980	264901
333	20240731	151200	435506221380	19000	18970	19000	18950	87355
334	20240731	151100	433847628090	18970	18940	18990	18940	51871
335	20240731	151000	432863595350	18950	18920	18960	18880	74403
336	20240731	150900	431456315320	18930	18950	18980	18930	38368
337	20240731	150800	430729217480	18940	18990	18990	18930	52913
338	20240731	150700	429726246770	18990	18980	19000	18970	115570
339	20240731	150600	427531966560	18980	18910	18990	18900	136551
340	20240731	150500	424943254690	18910	18940	18940	18900	33838
341	20240731	150400	424303079400	18940	18940	18950	18900	39579
342	20240731	150300	423553812980	18930	18870	18960	18870	59822
343	20240731	150200	422421082440	18870	18940	18950	18870	36003
344	20240731	150100	421740270590	18940	18960	18970	18860	66433
345	20240731	150000	420483525140	18960	18940	18980	18910	70439
346	20240731	145900	419148107330	18950	18890	18950	18880	60606
347	20240731	145800	418001357460	18890	18880	18920	18860	57824
348	20240731	145700	416908575860	18890	18870	18900	18840	38125
349	20240731	145600	416189283900	18870	18850	18900	18840	50842
350	20240731	145500	415229134730	18850	18780	18870	18780	29464
351	20240731	145400	414674240300	18790	18830	18870	18780	36347
352	20240731	145300	413990001040	18830	18840	18850	18780	46915
353	20240731	145200	413107431730	18840	18880	18900	18780	63574
354	20240731	145100	411909883250	18880	18970	18980	18850	64873
355	20240731	145000	410682935490	18970	18880	18980	18880	51789
356	20240731	144900	409701269830	18890	18950	18980	18880	88899
357	20240731	144800	408017640670	18960	18970	18970	18930	50526
358	20240731	144700	407060159900	18950	18850	18980	18840	165468
359	20240731	144600	403926016240	18840	18840	18850	18770	45555
360	20240731	144500	403069511130	18840	18890	18890	18770	67239
361	20240731	144400	401803650420	18900	18860	18940	18860	79496
362	20240731	144300	400300321650	18870	18840	18900	18840	40289
363	20240731	144200	399539890890	18830	18870	18920	18770	115848
364	20240731	144100	397353973420	18860	18910	18920	18840	50592
365	20240731	144000	396398996210	18900	18850	18920	18810	229338
366	20240731	143900	392069148410	18840	18740	18850	18730	157387
367	20240731	143800	389109567080	18740	18750	18780	18680	80863
368	20240731	143700	387593974460	18760	18670	18760	18670	121587
369	20240731	143600	385318188070	18670	18610	18680	18600	31839
370	20240731	143500	384724625120	18610	18590	18630	18570	19430
371	20240731	143400	384363264760	18580	18600	18600	18570	9330
372	20240731	143300	384189914810	18600	18570	18620	18540	23928
373	20240731	143200	383745591120	18570	18550	18570	18520	14900
374	20240731	143100	383469358900	18550	18520	18610	18510	21191
375	20240731	143000	383076057860	18520	18540	18550	18500	28863
376	20240731	142900	382541460400	18540	18550	18600	18540	15318
377	20240731	142800	382257063810	18550	18620	18630	18540	26798
378	20240731	142700	381759012440	18620	18650	18660	18610	21904
379	20240731	142600	381350797110	18660	18660	18710	18650	88362
380	20240731	142500	379699413230	18660	18610	18670	18590	60278
381	20240731	142400	378576268870	18610	18580	18620	18530	45656
382	20240731	142300	377728229760	18580	18480	18580	18480	25627
383	20240731	142200	377253122570	18470	18490	18540	18450	29434
384	20240731	142100	376709436320	18500	18470	18500	18450	25770
385	20240731	142000	376233599600	18470	18560	18570	18470	28408
386	20240731	141900	375707819860	18560	18550	18580	18550	18753
387	20240731	141800	375359704140	18560	18560	18590	18540	9780
388	20240731	141700	375178208410	18590	18550	18640	18540	42985
389	20240731	141600	374378788980	18560	18560	18570	18530	20152
390	20240731	141500	374004944720	18570	18610	18620	18500	47659
391	20240731	141400	373119133180	18610	18420	18740	18410	103701
392	20240731	141300	371194307770	18420	18320	18430	18300	56202
393	20240731	141200	370162653320	18320	18460	18470	18300	146770
394	20240731	141100	367466218480	18450	18500	18520	18450	18884
395	20240731	141000	367116949030	18460	18620	18620	18430	49115
396	20240731	140900	366209067940	18620	18500	18630	18500	52000
397	20240731	140800	365243770290	18510	18530	18530	18500	15853
398	20240731	140700	364950295400	18530	18570	18570	18480	27072
399	20240731	140600	364448882690	18570	18450	18570	18430	53758
400	20240731	140500	363454198380	18450	18540	18570	18450	74200
401	20240731	140400	362081617130	18530	18570	18580	18520	29935
402	20240731	140300	361526636070	18570	18600	18600	18510	48603
403	20240731	140200	360625691300	18600	18660	18690	18570	33018
404	20240731	140100	360010886170	18680	18730	18750	18580	51426
405	20240731	140000	359050053510	18730	18680	18760	18680	76948
406	20240731	135900	357609336800	18690	18690	18730	18650	65659
407	20240731	135800	356381810340	18690	18540	18700	18530	51290
408	20240731	135700	355426281200	18540	18530	18560	18500	15543
409	20240731	135600	355138476890	18530	18600	18610	18510	43353
410	20240731	135500	354333639840	18600	18560	18600	18540	28244
411	20240731	135400	353809242400	18550	18470	18560	18430	67752
412	20240731	135300	352556802290	18480	18550	18550	18470	77373
413	20240731	135200	351124893110	18550	18560	18590	18540	24016
414	20240731	135100	350679138240	18570	18580	18650	18540	58490
415	20240731	135000	349592118110	18580	18700	18770	18540	97607
416	20240731	134900	347769746090	18700	18730	18730	18680	57984
417	20240731	134800	346685408080	18740	18660	18740	18660	79970
418	20240731	134700	345190184970	18660	18650	18700	18630	85530
419	20240731	134600	343593526370	18650	18580	18650	18560	85115
420	20240731	134500	342010212520	18580	18560	18580	18460	69249
421	20240731	134400	340727371860	18560	18450	18560	18440	76657
422	20240731	134300	339308131300	18430	18420	18480	18400	64308
423	20240731	134200	338122682150	18410	18480	18480	18340	154623
424	20240731	134100	335277970390	18480	18470	18530	18440	109942
425	20240731	134000	333245788190	18470	18650	18650	18460	182123
426	20240731	133900	329871627010	18640	18570	18650	18520	102514
427	20240731	133800	327967608660	18570	18640	18650	18560	146619
428	20240731	133700	325240192210	18640	18840	18840	18640	99036
429	20240731	133600	323386989250	18840	18750	18880	18740	69007
430	20240731	133500	322088786010	18750	18720	18790	18700	62876
431	20240731	133400	320909713810	18720	18840	18850	18670	197388
432	20240731	133300	317209657950	18820	18910	18930	18800	97655
433	20240731	133200	315369738770	18920	18930	18940	18860	61475
434	20240731	133100	314208299160	18930	19030	19030	18900	103855
435	20240731	133000	312237326480	19030	18920	19060	18900	135190
436	20240731	132900	309668843450	18910	18960	18990	18910	94169
437	20240731	132800	307883241580	18960	18890	18970	18840	114930
438	20240731	132700	305710317410	18890	18810	18890	18790	86348
439	20240731	132600	304083544680	18800	18990	18990	18750	186709
440	20240731	132500	300569162320	18990	19020	19050	18920	133868
441	20240731	132400	298027505500	19020	18910	19050	18900	138611
442	20240731	132300	295392866350	18900	18900	18930	18820	139526
443	20240731	132200	292760667610	18890	18940	19010	18890	111010
444	20240731	132100	290656102590	18940	19020	19030	18850	185224
445	20240731	132000	287151662350	19020	19060	19070	18950	163215
446	20240731	131900	284051025870	19060	18930	19140	18920	192105
447	20240731	131800	280390927600	18930	19150	19180	18820	325446
448	20240731	131700	274205620520	19150	19080	19180	19000	301636
449	20240731	131600	268449153010	19080	18750	19100	18750	423666
450	20240731	131500	260409651390	18760	18830	18880	18750	203127
451	20240731	131400	256583594610	18830	18650	18840	18620	266430
452	20240731	131300	251579954810	18640	18740	18780	18620	249276
453	20240731	131200	246914968470	18750	18500	18750	18450	349252
454	20240731	131100	240419359310	18500	18330	18500	18330	207114
455	20240731	131000	236605702290	18330	18340	18360	18320	125033
456	20240731	130900	234311997870	18350	18220	18350	18210	155027
457	20240731	130800	231475414380	18210	18240	18250	18110	117376
458	20240731	130700	229341570150	18250	18220	18280	18210	142799
459	20240731	130600	226736015380	18220	18210	18220	18210	40424
460	20240731	130500	225999799060	18210	18210	18210	18210	0
461	20240731	130400	225999799060	18210	18210	18210	18200	37890
462	20240731	130300	225309871080	18210	18210	18210	18190	92206
463	20240731	130200	223631718980	18210	18150	18210	18140	137469
464	20240731	130100	221132316200	18150	18090	18150	18070	57002
465	20240731	130000	220099056150	18090	18050	18110	18050	18061
466	20240731	125900	219772316300	18050	18110	18120	18040	30312
467	20240731	125800	219223640310	18110	18030	18120	18020	51507
468	20240731	125700	218292020240	18030	18030	18080	18020	14402
469	20240731	125600	218032189080	18020	18080	18100	18000	34739
470	20240731	125500	217404961440	18080	18120	18130	18070	22833
471	20240731	125400	216991610050	18120	18070	18120	18050	19145
472	20240731	125300	216645666100	18060	18070	18130	18050	62286
473	20240731	125200	215518774100	18070	18060	18090	18060	51176
474	20240731	125100	214593805110	18060	17970	18060	17960	22210
475	20240731	125000	214193485840	17970	17990	17990	17920	76475
476	20240731	124900	212820747870	17980	18010	18010	17980	26815
477	20240731	124800	212338248220	17990	18000	18050	17980	34970
478	20240731	124700	211708767870	17990	17990	18050	17970	41278
479	20240731	124600	210965458100	17990	18090	18090	17970	71300
480	20240731	124500	209680958030	18090	18100	18100	18030	69120
481	20240731	124400	208432335600	18090	18090	18110	18070	59904
482	20240731	124300	207348512500	18100	18170	18170	18060	121691
483	20240731	124200	205141870190	18170	18100	18180	18070	140133
484	20240731	124100	202602743480	18100	18040	18100	17990	90000
485	20240731	124000	200979182400	18040	18020	18060	17950	124987
486	20240731	123900	198730137700	18030	17980	18060	17960	179480
487	20240731	123800	195498954750	17980	17950	17990	17940	68783
488	20240731	123700	194262892860	17950	17930	17970	17930	60699
489	20240731	123600	193173436320	17940	17890	17940	17890	38937
490	20240731	123500	192475738130	17900	17880	17900	17860	19053
491	20240731	123400	192135138070	17880	17860	17900	17860	19065
492	20240731	123300	191794173960	17880	17900	17920	17860	34510
493	20240731	123200	191176765890	17900	17920	17950	17890	94623
494	20240731	123100	189479925620	17930	17850	17940	17850	59849
495	20240731	123000	188407759770	17850	17840	17850	17820	9794
496	20240731	122900	188233064470	17840	17790	17840	17790	13340
497	20240731	122800	187995349140	17800	17820	17820	17780	10147
498	20240731	122700	187814744580	17810	17830	17830	17750	26039
499	20240731	122600	187351535370	17830	17860	17890	17780	49092
500	20240731	122500	186476009080	17850	17870	17930	17850	157616
501	20240731	122400	183655380440	17860	17820	17870	17810	34817
502	20240731	122300	183034178680	17820	17830	17840	17810	10859
503	20240731	122200	182840654730	17830	17840	17850	17800	23482
504	20240731	122100	182422010520	17850	17800	17850	17800	28765
505	20240731	122000	181909197230	17800	17780	17830	17780	42065
506	20240731	121900	181160161070	17780	17760	17800	17760	20401
507	20240731	121800	180797428520	17760	17700	17780	17700	17954
508	20240731	121700	180478850620	17710	17730	17730	17700	3719
509	20240731	121600	180412957250	17730	17730	17750	17710	11352
510	20240731	121500	180211695710	17730	17650	17740	17640	28735
511	20240731	121400	179703107690	17640	17660	17660	17640	8384
512	20240731	121300	179555173840	17650	17650	17670	17650	4969
513	20240731	121200	179467429380	17660	17630	17670	17620	20412
514	20240731	121100	179107421930	17630	17650	17660	17630	11061
515	20240731	121000	178912253830	17660	17700	17700	17640	16549
516	20240731	120900	178620113510	17700	17700	17700	17640	24516
517	20240731	120800	178187009850	17700	17720	17720	17700	4590
518	20240731	120700	178105730410	17720	17710	17730	17690	7100
519	20240731	120600	177979984280	17720	17670	17720	17650	18819
520	20240731	120500	177647289920	17670	17710	17710	17670	24962
521	20240731	120400	177205703590	17700	17750	17750	17700	10459
522	20240731	120300	177020387670	17750	17760	17760	17700	33343
523	20240731	120200	176429199650	17760	17790	17800	17760	19383
524	20240731	120100	176084764130	17800	17760	17810	17720	24586
525	20240731	120000	175647850020	17760	17860	17860	17730	61712
526	20240731	115900	174549835310	17860	17790	17890	17780	85985
527	20240731	115800	173014813940	17780	17820	17840	17770	59936
528	20240731	115700	171946917540	17820	17730	17820	17730	63852
529	20240731	115600	170810940850	17720	17750	17750	17710	22347
530	20240731	115500	170414825100	17750	17720	17780	17720	21440
531	20240731	115400	170034121160	17720	17710	17730	17700	8029
532	20240731	115300	169891927780	17710	17690	17740	17680	9182
533	20240731	115200	169729197990	17670	17720	17760	17650	26655
534	20240731	115100	169256771550	17720	17710	17720	17660	10750
535	20240731	115000	169066626440	17720	17740	17740	17690	7427
536	20240731	114900	168935053150	17740	17730	17750	17730	16022
537	20240731	114800	168650791960	17740	17750	17750	17700	11917
538	20240731	114700	168439604380	17750	17750	17770	17740	23490
539	20240731	114600	168022517020	17740	17720	17760	17710	14316
540	20240731	114500	167768616690	17720	17660	17720	17650	19321
541	20240731	114400	167426919640	17650	17670	17690	17650	5239
542	20240731	114300	167334321110	17680	17640	17680	17630	6440
543	20240731	114200	167220652670	17640	17630	17650	17620	9898
544	20240731	114100	167046107290	17640	17680	17680	17630	21749
545	20240731	114000	166662328370	17670	17700	17710	17670	6425
546	20240731	113900	166548678900	17710	17650	17740	17630	14720
547	20240731	113800	166288544920	17640	17660	17710	17640	13934
548	20240731	113700	166042401510	17670	17750	17750	17630	19384
549	20240731	113600	165699832900	17740	17750	17760	17730	12997
550	20240731	113500	165469228260	17760	17730	17770	17720	29470
551	20240731	113400	164946054460	17730	17660	17730	17660	9964
552	20240731	113300	164769804600	17670	17690	17700	17650	9920
553	20240731	113200	164594503440	17690	17740	17750	17680	10455
554	20240731	113100	164409340740	17740	17700	17760	17700	13759
555	20240731	113000	164165329800	17710	17670	17710	17660	8459
556	20240731	112900	164015783120	17670	17680	17690	17660	11565
557	20240731	112800	163811444930	17680	17690	17690	17660	11805
558	20240731	112700	163602761980	17690	17730	17730	17680	11079
559	20240731	112600	163406647220	17730	17730	17740	17670	15717
560	20240731	112500	163128384230	17730	17740	17770	17730	9969
561	20240731	112400	162951333890	17740	17730	17790	17660	34460
562	20240731	112300	162340523660	17730	17780	17810	17700	65545
563	20240731	112200	161175349080	17780	17790	17800	17760	45481
564	20240731	112100	160366352160	17800	17730	17800	17720	38588
565	20240731	112000	159680596520	17730	17720	17760	17700	31148
566	20240731	111900	159128268610	17710	17780	17790	17710	38640
567	20240731	111800	158441879060	17790	17680	17790	17660	125535
568	20240731	111700	156215264050	17680	17660	17700	17650	27590
569	20240731	111600	155727488980	17660	17600	17660	17560	14741
570	20240731	111500	155467891430	17600	17550	17600	17540	18945
571	20240731	111400	155135047120	17550	17520	17600	17520	16414
572	20240731	111300	154846637820	17520	17590	17590	17520	22305
573	20240731	111200	154455095630	17600	17710	17710	17560	53116
574	20240731	111100	153518460960	17710	17640	17720	17640	51107
575	20240731	111000	152614173230	17640	17650	17650	17620	14478
576	20240731	110900	152358809310	17630	17620	17660	17610	14051
577	20240731	110800	152110999550	17620	17630	17630	17580	16850
578	20240731	110700	151814475830	17640	17590	17670	17560	36639
579	20240731	110600	151168650990	17580	17650	17650	17580	37703
580	20240731	110500	150504292710	17650	17730	17730	17620	55355
581	20240731	110400	149526097780	17730	17660	17740	17610	92938
582	20240731	110300	147882973570	17660	17560	17680	17540	99446
583	20240731	110200	146130999960	17560	17500	17570	17490	40842
584	20240731	110100	145415065850	17500	17460	17500	17460	10563
585	20240731	110000	145230441980	17460	17470	17470	17440	10412
586	20240731	105900	145048677190	17470	17450	17490	17450	17119
587	20240731	105800	144749570360	17430	17400	17460	17390	10041
588	20240731	105700	144574700940	17400	17400	17420	17360	8625
589	20240731	105600	144424739030	17380	17400	17400	17320	31512
590	20240731	105500	143877908910	17400	17410	17430	17400	14111
591	20240731	105400	143632221060	17410	17450	17450	17400	17197
592	20240731	105300	143332575460	17460	17470	17500	17440	21397
593	20240731	105200	142958676630	17470	17530	17560	17460	36553
594	20240731	105100	142318270330	17520	17460	17550	17460	32255
595	20240731	105000	141753632540	17470	17450	17470	17440	11181
596	20240731	104900	141558497270	17460	17420	17500	17410	37707
597	20240731	104800	140899698500	17420	17480	17500	17420	24510
598	20240731	104700	140471780580	17480	17480	17510	17420	46094
599	20240731	104600	139666226020	17490	17320	17490	17300	51174
600	20240731	104500	138776650920	17330	17340	17370	17320	10056
601	20240731	104400	138602267730	17340	17310	17350	17270	26300
602	20240731	104300	138147452050	17310	17330	17350	17300	14094
603	20240731	104200	137903457250	17320	17320	17380	17310	10122
604	20240731	104100	137728055250	17320	17380	17390	17310	19499
605	20240731	104000	137389565930	17390	17410	17430	17380	12931
606	20240731	103900	137164482170	17420	17420	17450	17400	17370
607	20240731	103800	136861840520	17430	17370	17430	17360	15779
608	20240731	103700	136587260340	17380	17350	17400	17310	19106
609	20240731	103600	136255706550	17350	17250	17370	17240	49658
610	20240731	103500	135396436390	17250	17340	17340	17250	32885
611	20240731	103400	134827800960	17340	17320	17340	17290	45969
612	20240731	103300	134032208110	17330	17330	17360	17310	30220
613	20240731	103200	133508640410	17330	17410	17420	17320	26237
614	20240731	103100	133052856620	17400	17390	17420	17380	13202
615	20240731	103000	132823122700	17380	17410	17440	17370	21657
616	20240731	102900	132446360110	17420	17420	17440	17400	8829
617	20240731	102800	132292563450	17420	17450	17460	17380	24346
618	20240731	102700	131868827800	17460	17530	17540	17450	18754
619	20240731	102600	131540535740	17540	17500	17590	17500	36867
620	20240731	102500	130893607770	17500	17460	17500	17450	20834
621	20240731	102400	130529513880	17460	17380	17470	17370	27343
622	20240731	102300	130053864650	17380	17440	17440	17370	19733
623	20240731	102200	129710685610	17440	17380	17450	17360	38423
624	20240731	102100	129042001360	17370	17300	17410	17290	69172
625	20240731	102000	127841865110	17310	17470	17470	17300	83290
626	20240731	101900	126394618890	17470	17430	17480	17410	43809
627	20240731	101800	125631089430	17430	17590	17600	17430	60139
628	20240731	101700	124579274800	17600	17610	17620	17530	25960
629	20240731	101600	124123271220	17610	17620	17670	17610	17955
630	20240731	101500	123806667550	17620	17550	17630	17550	34636
631	20240731	101400	123197805970	17550	17680	17700	17500	71662
632	20240731	101300	121939168870	17670	17670	17740	17650	34945
633	20240731	101200	121320991620	17670	17720	17730	17670	30529
634	20240731	101100	120780625110	17710	17650	17740	17640	70122
635	20240731	101000	119538586550	17650	17580	17650	17580	41741
636	20240731	100900	118803616600	17580	17530	17620	17510	57948
637	20240731	100800	117784818940	17530	17580	17590	17430	144595
638	20240731	100700	115254642890	17580	17590	17610	17550	59008
639	20240731	100600	114217377810	17560	17710	17720	17560	94244
640	20240731	100500	112556160570	17710	17610	17740	17610	52325
641	20240731	100400	111630683270	17630	17770	17810	17610	94417
642	20240731	100300	109957935910	17770	17840	17860	17770	49828
643	20240731	100200	109069924830	17850	17890	17900	17780	68178
644	20240731	100100	107853699490	17890	17820	17920	17820	91777
645	20240731	100000	106212227960	17830	17770	17840	17760	44196
646	20240731	095900	105425156010	17760	17860	17900	17760	106653
647	20240731	095800	103522577950	17840	17960	17960	17830	116928
648	20240731	095700	101431786850	17950	17800	17960	17780	148085
649	20240731	095600	98783509090	17790	17700	17800	17640	129113
650	20240731	095500	96498959180	17700	17760	17800	17670	153217
651	20240731	095400	93783400220	17760	17870	17920	17750	247555
652	20240731	095300	89359381770	17870	17790	17880	17740	147536
653	20240731	095200	86732553350	17790	17720	17810	17680	223410
654	20240731	095100	82765086880	17720	17620	17720	17610	126809
655	20240731	095000	80524289000	17630	17520	17630	17490	98959
656	20240731	094900	78784933950	17520	17510	17540	17450	49645
657	20240731	094800	77917552580	17510	17560	17580	17460	99529
658	20240731	094700	76172518500	17560	17510	17580	17500	91518
659	20240731	094600	74566157220	17510	17510	17540	17460	81280
660	20240731	094500	73142301350	17500	17450	17510	17430	67782
661	20240731	094400	71957833750	17460	17400	17470	17390	61235
662	20240731	094300	70889265410	17410	17430	17450	17390	41286
663	20240731	094200	70169896170	17430	17300	17430	17280	64098
664	20240731	094100	69057261800	17300	17310	17330	17300	15571
665	20240731	094000	68787712690	17310	17390	17400	17310	50648
666	20240731	093900	67908272890	17390	17270	17390	17260	45569
667	20240731	093800	67118079360	17270	17310	17310	17230	32589
668	20240731	093700	66555125720	17280	17250	17320	17170	70304
669	20240731	093600	65343759890	17250	17320	17370	17250	49891
670	20240731	093500	64480636040	17320	17350	17360	17280	46983
671	20240731	093400	63667042140	17350	17350	17360	17270	92918
672	20240731	093300	62058684570	17360	17470	17470	17340	84660
673	20240731	093200	60585286740	17470	17400	17470	17300	97687
674	20240731	093100	58886199950	17420	17420	17460	17350	92257
675	20240731	093000	57279724250	17410	17500	17510	17350	153183
676	20240731	092900	54611900060	17510	17350	17540	17350	229357
677	20240731	092800	50604442480	17350	17350	17420	17320	185107
678	20240731	092700	47389303080	17350	17150	17350	17150	156476
679	20240731	092600	44686125380	17150	17080	17250	17060	78490
680	20240731	092500	43338788040	17080	17180	17190	17080	44876
681	20240731	092400	42569859360	17190	17240	17260	17120	60137
682	20240731	092300	41535072640	17240	17140	17250	17120	84759
683	20240731	092200	40076218640	17140	17160	17210	17030	114489
684	20240731	092100	38116460750	17150	17220	17300	17150	153897
685	20240731	092000	35462906670	17220	17110	17290	17090	199024
686	20240731	091900	32042556980	17120	16940	17130	16920	101789
687	20240731	091800	30306248010	16930	16980	17130	16930	250424
688	20240731	091700	26035107060	16980	16890	16990	16850	156683
689	20240731	091600	23385274400	16880	16810	16890	16810	143111
690	20240731	091500	20973037420	16810	16700	16840	16650	108903
691	20240731	091400	19148403300	16720	16730	16740	16680	60544
692	20240731	091300	18136470040	16740	16600	16750	16590	62750
693	20240731	091200	17090379630	16600	16450	16610	16430	45494
694	20240731	091100	16337533770	16430	16320	16450	16310	16372
695	20240731	091000	16069002290	16300	16330	16340	16230	69104
696	20240731	090900	14942703570	16340	16380	16390	16330	33352
697	20240731	090800	14397395190	16380	16480	16490	16380	32807
698	20240731	090700	13858357430	16490	16470	16580	16430	46791
699	20240731	090600	13086001210	16470	16390	16500	16340	53397
700	20240731	090500	12210446570	16380	16620	16630	16380	106058
701	20240731	090400	10462144170	16620	16700	16700	16610	58513
702	20240731	090300	9488454990	16700	16760	16780	16670	72476
703	20240731	090200	8276249190	16770	16770	16820	16740	157729
704	20240731	090100	5630540890	16770	16620	16780	16560	127499
705	20240731	090000	3505421120	16620	16560	16660	16520	197373