KissMeData/323350/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210800	622508280	8890	8890	8890	8890	4232
3	20240731	210700	622508280	8890	8890	8890	8890	0
4	20240731	210600	622508280	8890	8890	8890	8890	0
5	20240731	210500	622508280	8890	8890	8890	8890	0
6	20240731	210400	622508280	8890	8890	8890	8890	0
7	20240731	210300	622508280	8890	8890	8890	8890	0
8	20240731	210200	622508280	8890	8890	8890	8890	0
9	20240731	210100	622508280	8890	8890	8890	8890	0
10	20240731	210000	622508280	8890	8890	8890	8890	0
11	20240731	205900	622508280	8890	8890	8890	8890	0
12	20240731	205800	622508280	8890	8890	8890	8890	0
13	20240731	205700	622508280	8890	8890	8890	8890	0
14	20240731	205600	622508280	8890	8890	8890	8890	0
15	20240731	205500	622508280	8890	8890	8890	8890	0
16	20240731	205400	622508280	8890	8890	8890	8890	0
17	20240731	205300	622508280	8890	8890	8890	8890	0
18	20240731	205200	622508280	8890	8890	8890	8890	0
19	20240731	205100	622508280	8890	8890	8890	8890	0
20	20240731	205000	622508280	8890	8890	8890	8890	0
21	20240731	204900	622508280	8890	8890	8890	8890	0
22	20240731	204800	622508280	8890	8890	8890	8890	0
23	20240731	204700	622508280	8890	8890	8890	8890	0
24	20240731	204600	622508280	8890	8890	8890	8890	0
25	20240731	204500	622508280	8890	8890	8890	8890	0
26	20240731	204400	622508280	8890	8890	8890	8890	0
27	20240731	204300	622508280	8890	8890	8890	8890	0
28	20240731	204200	622508280	8890	8890	8890	8890	0
29	20240731	204100	622508280	8890	8890	8890	8890	0
30	20240731	204000	622508280	8890	8890	8890	8890	0
31	20240731	203900	622508280	8890	8890	8890	8890	0
32	20240731	203800	622508280	8890	8890	8890	8890	4232
33	20240731	203700	622508280	8890	8890	8890	8890	0
34	20240731	203600	622508280	8890	8890	8890	8890	0
35	20240731	203500	622508280	8890	8890	8890	8890	0
36	20240731	203400	622508280	8890	8890	8890	8890	0
37	20240731	203300	622508280	8890	8890	8890	8890	0
38	20240731	203200	622508280	8890	8890	8890	8890	0
39	20240731	203100	622508280	8890	8890	8890	8890	0
40	20240731	203000	622508280	8890	8890	8890	8890	0
41	20240731	202900	622508280	8890	8890	8890	8890	0
42	20240731	202800	622508280	8890	8890	8890	8890	0
43	20240731	202700	622508280	8890	8890	8890	8890	0
44	20240731	202600	622508280	8890	8890	8890	8890	0
45	20240731	202500	622508280	8890	8890	8890	8890	0
46	20240731	202400	622508280	8890	8890	8890	8890	0
47	20240731	202300	622508280	8890	8890	8890	8890	0
48	20240731	202200	622508280	8890	8890	8890	8890	0
49	20240731	202100	622508280	8890	8890	8890	8890	0
50	20240731	202000	622508280	8890	8890	8890	8890	0
51	20240731	201900	622508280	8890	8890	8890	8890	0
52	20240731	201800	622508280	8890	8890	8890	8890	0
53	20240731	201700	622508280	8890	8890	8890	8890	0
54	20240731	201600	622508280	8890	8890	8890	8890	0
55	20240731	201500	622508280	8890	8890	8890	8890	0
56	20240731	201400	622508280	8890	8890	8890	8890	0
57	20240731	201300	622508280	8890	8890	8890	8890	0
58	20240731	201200	622508280	8890	8890	8890	8890	0
59	20240731	201100	622508280	8890	8890	8890	8890	0
60	20240731	201000	622508280	8890	8890	8890	8890	0
61	20240731	200900	622508280	8890	8890	8890	8890	0
62	20240731	200800	622508280	8890	8890	8890	8890	4232
63	20240731	200700	622508280	8890	8890	8890	8890	0
64	20240731	200600	622508280	8890	8890	8890	8890	0
65	20240731	200500	622508280	8890	8890	8890	8890	0
66	20240731	200400	622508280	8890	8890	8890	8890	0
67	20240731	200300	622508280	8890	8890	8890	8890	0
68	20240731	200200	622508280	8890	8890	8890	8890	0
69	20240731	200100	622508280	8890	8890	8890	8890	0
70	20240731	200000	622508280	8890	8890	8890	8890	0
71	20240731	195900	622508280	8890	8890	8890	8890	0
72	20240731	195800	622508280	8890	8890	8890	8890	0
73	20240731	195700	622508280	8890	8890	8890	8890	0
74	20240731	195600	622508280	8890	8890	8890	8890	0
75	20240731	195500	622508280	8890	8890	8890	8890	0
76	20240731	195400	622508280	8890	8890	8890	8890	0
77	20240731	195300	622508280	8890	8890	8890	8890	0
78	20240731	195200	622508280	8890	8890	8890	8890	0
79	20240731	195100	622508280	8890	8890	8890	8890	0
80	20240731	195000	622508280	8890	8890	8890	8890	0
81	20240731	194900	622508280	8890	8890	8890	8890	0
82	20240731	194800	622508280	8890	8890	8890	8890	0
83	20240731	194700	622508280	8890	8890	8890	8890	0
84	20240731	194600	622508280	8890	8890	8890	8890	0
85	20240731	194500	622508280	8890	8890	8890	8890	0
86	20240731	194400	622508280	8890	8890	8890	8890	0
87	20240731	194300	622508280	8890	8890	8890	8890	0
88	20240731	194200	622508280	8890	8890	8890	8890	0
89	20240731	194100	622508280	8890	8890	8890	8890	0
90	20240731	194000	622508280	8890	8890	8890	8890	0
91	20240731	193900	622508280	8890	8890	8890	8890	0
92	20240731	193800	622508280	8890	8890	8890	8890	4232
93	20240731	193700	622508280	8890	8890	8890	8890	0
94	20240731	193600	622508280	8890	8890	8890	8890	0
95	20240731	193500	622508280	8890	8890	8890	8890	0
96	20240731	193400	622508280	8890	8890	8890	8890	0
97	20240731	193300	622508280	8890	8890	8890	8890	0
98	20240731	193200	622508280	8890	8890	8890	8890	0
99	20240731	193100	622508280	8890	8890	8890	8890	0
100	20240731	193000	622508280	8890	8890	8890	8890	0
101	20240731	192900	622508280	8890	8890	8890	8890	0
102	20240731	192800	622508280	8890	8890	8890	8890	0
103	20240731	192700	622508280	8890	8890	8890	8890	0
104	20240731	192600	622508280	8890	8890	8890	8890	0
105	20240731	192500	622508280	8890	8890	8890	8890	0
106	20240731	192400	622508280	8890	8890	8890	8890	0
107	20240731	192300	622508280	8890	8890	8890	8890	0
108	20240731	192200	622508280	8890	8890	8890	8890	0
109	20240731	192100	622508280	8890	8890	8890	8890	0
110	20240731	192000	622508280	8890	8890	8890	8890	0
111	20240731	191900	622508280	8890	8890	8890	8890	0
112	20240731	191800	622508280	8890	8890	8890	8890	0
113	20240731	191700	622508280	8890	8890	8890	8890	0
114	20240731	191600	622508280	8890	8890	8890	8890	0
115	20240731	191500	622508280	8890	8890	8890	8890	0
116	20240731	191400	622508280	8890	8890	8890	8890	0
117	20240731	191300	622508280	8890	8890	8890	8890	0
118	20240731	191200	622508280	8890	8890	8890	8890	0
119	20240731	191100	622508280	8890	8890	8890	8890	0
120	20240731	191000	622508280	8890	8890	8890	8890	0
121	20240731	190900	622508280	8890	8890	8890	8890	0
122	20240731	190800	622508280	8890	8890	8890	8890	4232
123	20240731	190700	622508280	8890	8890	8890	8890	0
124	20240731	190600	622508280	8890	8890	8890	8890	0
125	20240731	190500	622508280	8890	8890	8890	8890	0
126	20240731	190400	622508280	8890	8890	8890	8890	0
127	20240731	190300	622508280	8890	8890	8890	8890	0
128	20240731	190200	622508280	8890	8890	8890	8890	0
129	20240731	190100	622508280	8890	8890	8890	8890	0
130	20240731	190000	622508280	8890	8890	8890	8890	0
131	20240731	185900	622508280	8890	8890	8890	8890	0
132	20240731	185800	622508280	8890	8890	8890	8890	0
133	20240731	185700	622508280	8890	8890	8890	8890	0
134	20240731	185600	622508280	8890	8890	8890	8890	0
135	20240731	185500	622508280	8890	8890	8890	8890	0
136	20240731	185400	622508280	8890	8890	8890	8890	0
137	20240731	185300	622508280	8890	8890	8890	8890	0
138	20240731	185200	622508280	8890	8890	8890	8890	0
139	20240731	185100	622508280	8890	8890	8890	8890	0
140	20240731	185000	622508280	8890	8890	8890	8890	0
141	20240731	184900	622508280	8890	8890	8890	8890	0
142	20240731	184800	622508280	8890	8890	8890	8890	0
143	20240731	184700	622508280	8890	8890	8890	8890	0
144	20240731	184600	622508280	8890	8890	8890	8890	0
145	20240731	184500	622508280	8890	8890	8890	8890	0
146	20240731	184400	622508280	8890	8890	8890	8890	0
147	20240731	184300	622508280	8890	8890	8890	8890	0
148	20240731	184200	622508280	8890	8890	8890	8890	0
149	20240731	184100	622508280	8890	8890	8890	8890	0
150	20240731	184000	622508280	8890	8890	8890	8890	0
151	20240731	183900	622508280	8890	8890	8890	8890	0
152	20240731	183800	622508280	8890	8890	8890	8890	4232
153	20240731	183700	622508280	8890	8890	8890	8890	0
154	20240731	183600	622508280	8890	8890	8890	8890	0
155	20240731	183500	622508280	8890	8890	8890	8890	0
156	20240731	183400	622508280	8890	8890	8890	8890	0
157	20240731	183300	622508280	8890	8890	8890	8890	0
158	20240731	183200	622508280	8890	8890	8890	8890	0
159	20240731	183100	622508280	8890	8890	8890	8890	0
160	20240731	183000	622508280	8890	8890	8890	8890	0
161	20240731	182900	622508280	8890	8890	8890	8890	0
162	20240731	182800	622508280	8890	8890	8890	8890	0
163	20240731	182700	622508280	8890	8890	8890	8890	0
164	20240731	182600	622508280	8890	8890	8890	8890	0
165	20240731	182500	622508280	8890	8890	8890	8890	0
166	20240731	182400	622508280	8890	8890	8890	8890	0
167	20240731	182300	622508280	8890	8890	8890	8890	0
168	20240731	182200	622508280	8890	8890	8890	8890	0
169	20240731	182100	622508280	8890	8890	8890	8890	0
170	20240731	182000	622508280	8890	8890	8890	8890	0
171	20240731	181900	622508280	8890	8890	8890	8890	0
172	20240731	181800	622508280	8890	8890	8890	8890	0
173	20240731	181700	622508280	8890	8890	8890	8890	0
174	20240731	181600	622508280	8890	8890	8890	8890	0
175	20240731	181500	622508280	8890	8890	8890	8890	0
176	20240731	181400	622508280	8890	8890	8890	8890	0
177	20240731	181300	622508280	8890	8890	8890	8890	0
178	20240731	181200	622508280	8890	8890	8890	8890	0
179	20240731	181100	622508280	8890	8890	8890	8890	0
180	20240731	181000	622508280	8890	8890	8890	8890	0
181	20240731	180900	622508280	8890	8890	8890	8890	0
182	20240731	180800	622508280	8890	8890	8890	8890	4232
183	20240731	180700	622508280	8890	8890	8890	8890	0
184	20240731	180600	622508280	8890	8890	8890	8890	0
185	20240731	180500	622508280	8890	8890	8890	8890	0
186	20240731	180400	622508280	8890	8890	8890	8890	0
187	20240731	180300	622508280	8890	8890	8890	8890	0
188	20240731	180200	622508280	8890	8890	8890	8890	0
189	20240731	180100	622508280	8890	8890	8890	8890	0
190	20240731	180000	622508280	8890	8890	8890	8890	0
191	20240731	175900	622508280	8890	8890	8890	8890	0
192	20240731	175800	622508280	8890	8890	8890	8890	0
193	20240731	175700	622508280	8890	8890	8890	8890	0
194	20240731	175600	622508280	8890	8890	8890	8890	0
195	20240731	175500	622508280	8890	8890	8890	8890	0
196	20240731	175400	622508280	8890	8890	8890	8890	0
197	20240731	175300	622508280	8890	8890	8890	8890	0
198	20240731	175200	622508280	8890	8890	8890	8890	0
199	20240731	175100	622508280	8890	8890	8890	8890	0
200	20240731	175000	622508280	8890	8890	8890	8890	0
201	20240731	174900	622508280	8890	8890	8890	8890	0
202	20240731	174800	622508280	8890	8890	8890	8890	0
203	20240731	174700	622508280	8890	8890	8890	8890	0
204	20240731	174600	622508280	8890	8890	8890	8890	0
205	20240731	174500	622508280	8890	8890	8890	8890	0
206	20240731	174400	622508280	8890	8890	8890	8890	0
207	20240731	174300	622508280	8890	8890	8890	8890	0
208	20240731	174200	622508280	8890	8890	8890	8890	0
209	20240731	174100	622508280	8890	8890	8890	8890	0
210	20240731	174000	622508280	8890	8890	8890	8890	0
211	20240731	173900	622508280	8890	8890	8890	8890	0
212	20240731	173800	622508280	8890	8890	8890	8890	4232
213	20240731	173700	622508280	8890	8890	8890	8890	0
214	20240731	173600	622508280	8890	8890	8890	8890	0
215	20240731	173500	622508280	8890	8890	8890	8890	0
216	20240731	173400	622508280	8890	8890	8890	8890	0
217	20240731	173300	622508280	8890	8890	8890	8890	0
218	20240731	173200	622508280	8890	8890	8890	8890	0
219	20240731	173100	622508280	8890	8890	8890	8890	0
220	20240731	173000	622508280	8890	8890	8890	8890	0
221	20240731	172900	622508280	8890	8890	8890	8890	0
222	20240731	172800	622508280	8890	8890	8890	8890	0
223	20240731	172700	622508280	8890	8890	8890	8890	0
224	20240731	172600	622508280	8890	8890	8890	8890	0
225	20240731	172500	622508280	8890	8890	8890	8890	0
226	20240731	172400	622508280	8890	8890	8890	8890	0
227	20240731	172300	622508280	8890	8890	8890	8890	0
228	20240731	172200	622508280	8890	8890	8890	8890	0
229	20240731	172100	622508280	8890	8890	8890	8890	0
230	20240731	172000	622508280	8890	8890	8890	8890	0
231	20240731	171900	622508280	8890	8890	8890	8890	0
232	20240731	171800	622508280	8890	8890	8890	8890	0
233	20240731	171700	622508280	8890	8890	8890	8890	0
234	20240731	171600	622508280	8890	8890	8890	8890	0
235	20240731	171500	622508280	8890	8890	8890	8890	0
236	20240731	171400	622508280	8890	8890	8890	8890	0
237	20240731	171300	622508280	8890	8890	8890	8890	0
238	20240731	171200	622508280	8890	8890	8890	8890	0
239	20240731	171100	622508280	8890	8890	8890	8890	0
240	20240731	171000	622508280	8890	8890	8890	8890	0
241	20240731	170900	622508280	8890	8890	8890	8890	0
242	20240731	170800	622508280	8890	8890	8890	8890	4232
243	20240731	170700	622508280	8890	8890	8890	8890	0
244	20240731	170600	622508280	8890	8890	8890	8890	0
245	20240731	170500	622508280	8890	8890	8890	8890	0
246	20240731	170400	622508280	8890	8890	8890	8890	0
247	20240731	170300	622508280	8890	8890	8890	8890	0
248	20240731	170200	622508280	8890	8890	8890	8890	0
249	20240731	170100	622508280	8890	8890	8890	8890	0
250	20240731	170000	622508280	8890	8890	8890	8890	0
251	20240731	165900	622508280	8890	8890	8890	8890	0
252	20240731	165800	622508280	8890	8890	8890	8890	0
253	20240731	165700	622508280	8890	8890	8890	8890	0
254	20240731	165600	622508280	8890	8890	8890	8890	0
255	20240731	165500	622508280	8890	8890	8890	8890	0
256	20240731	165400	622508280	8890	8890	8890	8890	0
257	20240731	165300	622508280	8890	8890	8890	8890	0
258	20240731	165200	622508280	8890	8890	8890	8890	0
259	20240731	165100	622508280	8890	8890	8890	8890	0
260	20240731	165000	622508280	8890	8890	8890	8890	0
261	20240731	164900	622508280	8890	8890	8890	8890	0
262	20240731	164800	622508280	8890	8890	8890	8890	0
263	20240731	164700	622508280	8890	8890	8890	8890	0
264	20240731	164600	622508280	8890	8890	8890	8890	0
265	20240731	164500	622508280	8890	8890	8890	8890	0
266	20240731	164400	622508280	8890	8890	8890	8890	0
267	20240731	164300	622508280	8890	8890	8890	8890	0
268	20240731	164200	622508280	8890	8890	8890	8890	0
269	20240731	164100	622508280	8890	8890	8890	8890	0
270	20240731	164000	622508280	8890	8890	8890	8890	0
271	20240731	163900	622508280	8890	8890	8890	8890	0
272	20240731	163800	622508280	8890	8890	8890	8890	4232
273	20240731	163700	622508280	8890	8890	8890	8890	0
274	20240731	163600	622508280	8890	8890	8890	8890	0
275	20240731	163500	622508280	8890	8890	8890	8890	0
276	20240731	163400	622508280	8890	8890	8890	8890	0
277	20240731	163300	622508280	8890	8890	8890	8890	0
278	20240731	163200	622508280	8890	8890	8890	8890	0
279	20240731	163100	622508280	8890	8890	8890	8890	0
280	20240731	163000	622508280	8890	8890	8890	8890	0
281	20240731	162900	622508280	8890	8890	8890	8890	0
282	20240731	162800	622508280	8890	8890	8890	8890	0
283	20240731	162700	622508280	8890	8890	8890	8890	0
284	20240731	162600	622508280	8890	8890	8890	8890	0
285	20240731	162500	622508280	8890	8890	8890	8890	0
286	20240731	162400	622508280	8890	8890	8890	8890	0
287	20240731	162300	622508280	8890	8890	8890	8890	0
288	20240731	162200	622508280	8890	8890	8890	8890	0
289	20240731	162100	622508280	8890	8890	8890	8890	0
290	20240731	162000	622508280	8890	8890	8890	8890	0
291	20240731	161900	622508280	8890	8890	8890	8890	0
292	20240731	161800	622508280	8890	8890	8890	8890	0
293	20240731	161700	622508280	8890	8890	8890	8890	0
294	20240731	161600	622508280	8890	8890	8890	8890	0
295	20240731	161500	622508280	8890	8890	8890	8890	0
296	20240731	161400	622508280	8890	8890	8890	8890	0
297	20240731	161300	622508280	8890	8890	8890	8890	0
298	20240731	161200	622508280	8890	8890	8890	8890	0
299	20240731	161100	622508280	8890	8890	8890	8890	0
300	20240731	161000	622508280	8890	8890	8890	8890	0
301	20240731	160900	622508280	8890	8890	8890	8890	0
302	20240731	160800	622508280	8890	8890	8890	8890	4232
303	20240731	160700	622508280	8890	8890	8890	8890	0
304	20240731	160600	622508280	8890	8890	8890	8890	0
305	20240731	160500	622508280	8890	8890	8890	8890	0
306	20240731	160400	622508280	8890	8890	8890	8890	0
307	20240731	160300	622508280	8890	8890	8890	8890	0
308	20240731	160200	622508280	8890	8890	8890	8890	0
309	20240731	160100	622508280	8890	8890	8890	8890	0
310	20240731	160000	622508280	8890	8890	8890	8890	0
311	20240731	155900	622508280	8890	8890	8890	8890	0
312	20240731	155800	622508280	8890	8890	8890	8890	0
313	20240731	155700	622508280	8890	8890	8890	8890	0
314	20240731	155600	622508280	8890	8890	8890	8890	0
315	20240731	155500	622508280	8890	8890	8890	8890	0
316	20240731	155400	622508280	8890	8890	8890	8890	0
317	20240731	155300	622508280	8890	8890	8890	8890	0
318	20240731	155200	622508280	8890	8890	8890	8890	0
319	20240731	155100	622508280	8890	8890	8890	8890	0
320	20240731	155000	622508280	8890	8890	8890	8890	0
321	20240731	154900	622508280	8890	8890	8890	8890	0
322	20240731	154800	622508280	8890	8890	8890	8890	0
323	20240731	154700	622508280	8890	8890	8890	8890	0
324	20240731	154600	622508280	8890	8890	8890	8890	0
325	20240731	154500	622508280	8890	8890	8890	8890	0
326	20240731	154400	622508280	8890	8890	8890	8890	0
327	20240731	154300	622508280	8890	8890	8890	8890	0
328	20240731	154200	622508280	8890	8890	8890	8890	0
329	20240731	154100	622508280	8890	8890	8890	8890	0
330	20240731	154000	622508280	8890	8890	8890	8890	0
331	20240731	153900	622508280	8890	8890	8890	8890	0
332	20240731	153800	622508280	8890	8890	8890	8890	4232
333	20240731	153700	622508280	8890	8890	8890	8890	0
334	20240731	153600	622508280	8890	8890	8890	8890	0
335	20240731	153500	622508280	8890	8890	8890	8890	0
336	20240731	153400	622508280	8890	8890	8890	8890	0
337	20240731	153300	622508280	8890	8890	8890	8890	0
338	20240731	153200	622508280	8890	8890	8890	8890	0
339	20240731	153100	622508280	8890	8890	8890	8890	0
340	20240731	153000	622508280	8890	8890	8890	8890	4232
341	20240731	152900	584885800	8910	8910	8910	8910	0
342	20240731	152800	584885800	8910	8910	8910	8910	0
343	20240731	152700	584885800	8910	8910	8910	8910	0
344	20240731	152600	584885800	8910	8910	8910	8910	0
345	20240731	152500	584885800	8910	8910	8910	8910	0
346	20240731	152400	584885800	8910	8910	8910	8910	0
347	20240731	152300	584885800	8910	8910	8910	8910	0
348	20240731	152200	584885800	8910	8910	8910	8910	0
349	20240731	152100	584885800	8910	8910	8910	8910	0
350	20240731	152000	584885800	8910	8910	8910	8910	0
351	20240731	151900	584885800	8910	8830	8910	8810	1954
352	20240731	151800	567568770	8840	8860	8860	8840	157
353	20240731	151700	566179770	8870	8870	8870	8870	0
354	20240731	151600	566179770	8870	8850	8870	8850	350
355	20240731	151500	563079490	8830	8850	8850	8830	97
356	20240731	151400	562222720	8850	8850	8850	8850	2
357	20240731	151300	562205020	8840	8840	8840	8840	257
358	20240731	151200	559933140	8850	8850	8850	8850	1
359	20240731	151100	559924290	8850	8850	8850	8850	114
360	20240731	151000	558915390	8840	8840	8840	8840	11
361	20240731	150900	558818150	8860	8860	8860	8860	0
362	20240731	150800	558818150	8860	8860	8860	8860	169
363	20240731	150700	557320810	8860	8850	8860	8850	17
364	20240731	150600	557170250	8850	8860	8860	8850	17
365	20240731	150500	557019750	8860	8860	8860	8860	103
366	20240731	150400	556107170	8870	8870	8870	8870	5
367	20240731	150300	556062820	8870	8900	8900	8870	6
368	20240731	150200	556009570	8900	8880	8900	8870	680
369	20240731	150100	549974890	8950	8880	8950	8880	3
370	20240731	150000	549948180	8900	8890	8900	8890	561
371	20240731	145900	544955760	8890	8950	8950	8890	200
372	20240731	145800	543176690	8950	8950	8950	8950	0
373	20240731	145700	543176690	8950	8950	8950	8950	0
374	20240731	145600	543176690	8950	8940	8950	8940	120
375	20240731	145500	542103290	8940	8940	8940	8940	1
376	20240731	145400	542094350	8900	8900	8900	8900	0
377	20240731	145300	542094350	8900	8900	8900	8900	170
378	20240731	145200	540581350	8900	8900	8900	8900	0
379	20240731	145100	540581350	8900	8900	8900	8900	1
380	20240731	145000	540572450	8900	8900	8900	8900	10
381	20240731	144900	540483450	8900	8900	8900	8900	0
382	20240731	144800	540483450	8900	8900	8900	8900	0
383	20240731	144700	540483450	8900	8900	8950	8900	142
384	20240731	144600	539218550	8900	8950	8950	8890	351
385	20240731	144500	536095100	8960	8960	8960	8960	13
386	20240731	144400	535978620	8960	8890	8960	8890	990
387	20240731	144300	527156440	8890	8890	8890	8890	600
388	20240731	144200	521822440	8890	8890	8890	8890	0
389	20240731	144100	521822440	8890	8890	8890	8890	2
390	20240731	144000	521804660	8880	8880	8880	8880	10
391	20240731	143900	521715860	8810	8890	8890	8810	34
392	20240731	143800	521414400	8890	8800	8890	8800	184
393	20240731	143700	519784490	8800	8800	8800	8800	134
394	20240731	143600	518605290	8750	8750	8750	8750	0
395	20240731	143500	518605290	8750	8750	8750	8750	100
396	20240731	143400	517730290	8750	8750	8750	8750	440
397	20240731	143300	513880290	8750	8770	8770	8750	200
398	20240731	143200	512128270	8770	8790	8790	8770	506
399	20240731	143100	507684530	8800	8800	8800	8800	110
400	20240731	143000	506716530	8800	8860	8860	8800	864
401	20240731	142900	499086970	8860	8890	8890	8860	122
402	20240731	142800	498005090	8890	8890	8890	8890	211
403	20240731	142700	496129300	8890	8890	8890	8890	14
404	20240731	142600	496004840	8930	8930	8930	8930	12
405	20240731	142500	495897680	8890	8890	8890	8890	100
406	20240731	142400	495008680	8880	8880	8880	8880	12
407	20240731	142300	494902120	8950	8950	8950	8870	202
408	20240731	142200	493107320	8950	8950	8950	8940	51
409	20240731	142100	492650970	8880	8940	8940	8880	416
410	20240731	142000	488943810	8940	8950	8950	8940	81
411	20240731	141900	488218890	8950	8980	8980	8950	24
412	20240731	141800	488004000	8970	8970	8970	8960	57
413	20240731	141700	487493210	8960	8950	8970	8950	155
414	20240731	141600	486104410	8950	8980	8990	8950	174
415	20240731	141500	484541780	8980	8960	8980	8960	50
416	20240731	141400	484092810	8990	8990	8990	8990	1
417	20240731	141300	484083820	8960	8940	8970	8940	89
418	20240731	141200	483287280	8950	8960	8960	8950	17
419	20240731	141100	483135120	8960	8960	8980	8950	386
420	20240731	141000	479675560	8990	8950	8990	8950	477
421	20240731	140900	475406370	8950	9000	9000	8950	75
422	20240731	140800	474733360	9000	8940	9000	8940	1349
423	20240731	140700	462608080	8970	8970	8970	8950	1223
424	20240731	140600	451637810	8970	8940	8970	8940	312
425	20240731	140500	448847570	8920	8920	8920	8920	200
426	20240731	140400	447063570	8940	8940	8940	8940	0
427	20240731	140300	447063570	8940	8940	8940	8940	0
428	20240731	140200	447063570	8940	8940	8940	8940	116
429	20240731	140100	446026530	8940	8940	8970	8940	599
430	20240731	140000	440663700	8940	8910	8940	8910	734
431	20240731	135900	434115820	8900	8890	8900	8890	480
432	20240731	135800	429845320	8880	8880	8880	8880	1
433	20240731	135700	429836440	8880	8860	8880	8860	1713
434	20240731	135600	414651040	8860	8870	8870	8860	140
435	20240731	135500	413410170	8870	8870	8870	8870	1
436	20240731	135400	413401300	8870	8870	8870	8870	0
437	20240731	135300	413401300	8870	8870	8870	8870	202
438	20240731	135200	411609560	8850	8860	8860	8850	16
439	20240731	135100	411467940	8850	8850	8850	8850	50
440	20240731	135000	411025440	8850	8850	8850	8850	60
441	20240731	134900	410494440	8890	8890	8890	8890	0
442	20240731	134800	410494440	8890	8890	8890	8890	0
443	20240731	134700	410494440	8890	8890	8890	8890	50
444	20240731	134600	410049940	8890	8890	8890	8890	100
445	20240731	134500	409160940	8900	8860	8900	8860	4139
446	20240731	134400	372391890	8850	8840	8850	8840	108
447	20240731	134300	371436810	8830	8830	8830	8830	169
448	20240731	134200	369944540	8800	8800	8800	8800	120
449	20240731	134100	368888540	8800	8820	8820	8800	612
450	20240731	134000	363498560	8860	8860	8860	8860	0
451	20240731	133900	363498560	8860	8860	8860	8860	78
452	20240731	133800	362807480	8860	8860	8860	8860	50
453	20240731	133700	362364480	8870	8870	8870	8870	10
454	20240731	133600	362275780	8870	8850	8870	8850	530
455	20240731	133500	357585260	8850	8850	8850	8850	0
456	20240731	133400	357585260	8850	8850	8850	8850	4
457	20240731	133300	357549860	8850	8850	8850	8850	109
458	20240731	133200	356585210	8850	8860	8860	8850	755
459	20240731	133100	349903200	8860	8860	8860	8860	267
460	20240731	133000	347537580	8860	8840	8860	8840	414
461	20240731	132900	343873350	8840	8840	8840	8840	130
462	20240731	132800	342724150	8850	8850	8850	8850	10
463	20240731	132700	342635650	8850	8840	8850	8840	266
464	20240731	132600	340284070	8830	8810	8830	8790	1419
465	20240731	132500	327803770	8820	8820	8820	8820	24
466	20240731	132400	327592090	8810	8810	8810	8810	23
467	20240731	132300	327389460	8810	8810	8810	8810	0
468	20240731	132200	327389460	8810	8790	8810	8780	197
469	20240731	132100	325657590	8790	8800	8800	8790	250
470	20240731	132000	323459450	8800	8800	8800	8800	3
471	20240731	131900	323433050	8820	8820	8820	8820	51
472	20240731	131800	322983230	8770	8830	8830	8770	202
473	20240731	131700	321204520	8850	8870	8940	8810	3052
474	20240731	131600	293942200	8860	8790	8920	8790	5435
475	20240731	131500	245857550	8790	8790	8790	8790	1116
476	20240731	131400	236047910	8790	8790	8790	8790	0
477	20240731	131300	236047910	8790	8770	8790	8770	118
478	20240731	131200	235011590	8730	8730	8730	8730	0
479	20240731	131100	235011590	8730	8730	8730	8730	50
480	20240731	131000	234575090	8730	8730	8730	8730	300
481	20240731	130900	231956090	8730	8730	8730	8730	0
482	20240731	130800	231956090	8730	8730	8730	8730	10
483	20240731	130700	231868790	8730	8730	8730	8730	0
484	20240731	130600	231868790	8730	8730	8730	8730	0
485	20240731	130500	231868790	8730	8740	8740	8730	66
486	20240731	130400	231292220	8750	8750	8750	8750	70
487	20240731	130300	230679720	8750	8750	8750	8750	752
488	20240731	130200	224099720	8750	8650	8850	8650	4822
489	20240731	130100	182045790	8640	8640	8640	8640	0
490	20240731	130000	182045790	8640	8640	8640	8640	20
491	20240731	125900	181872990	8640	8640	8640	8640	0
492	20240731	125800	181872990	8640	8640	8640	8640	0
493	20240731	125700	181872990	8640	8640	8640	8640	0
494	20240731	125600	181872990	8640	8640	8640	8640	5
495	20240731	125500	181829790	8640	8640	8640	8640	0
496	20240731	125400	181829790	8640	8630	8640	8630	139
497	20240731	125300	180628970	8580	8580	8580	8580	50
498	20240731	125200	180199970	8660	8660	8660	8660	0
499	20240731	125100	180199970	8660	8660	8660	8660	0
500	20240731	125000	180199970	8660	8660	8660	8660	0
501	20240731	124900	180199970	8660	8660	8660	8660	0
502	20240731	124800	180199970	8660	8660	8660	8660	0
503	20240731	124700	180199970	8660	8650	8660	8650	1165
504	20240731	124600	170121070	8650	8650	8650	8650	0
505	20240731	124500	170121070	8650	8650	8650	8650	0
506	20240731	124400	170121070	8650	8570	8650	8570	2196
507	20240731	124300	151162470	8570	8570	8570	8570	0
508	20240731	124200	151162470	8570	8570	8570	8570	0
509	20240731	124100	151162470	8570	8570	8570	8570	0
510	20240731	124000	151162470	8570	8570	8570	8570	0
511	20240731	123900	151162470	8570	8570	8570	8570	0
512	20240731	123800	151162470	8570	8570	8570	8570	0
513	20240731	123700	151162470	8570	8570	8570	8570	0
514	20240731	123600	151162470	8570	8570	8570	8570	1
515	20240731	123500	151153900	8560	8560	8560	8560	0
516	20240731	123400	151153900	8560	8560	8560	8560	1
517	20240731	123300	151145340	8550	8550	8550	8550	0
518	20240731	123200	151145340	8550	8550	8550	8550	0
519	20240731	123100	151145340	8550	8550	8550	8550	0
520	20240731	123000	151145340	8550	8550	8550	8550	0
521	20240731	122900	151145340	8550	8550	8550	8550	0
522	20240731	122800	151145340	8550	8550	8550	8550	0
523	20240731	122700	151145340	8550	8550	8550	8550	0
524	20240731	122600	151145340	8550	8550	8550	8550	0
525	20240731	122500	151145340	8550	8550	8550	8550	0
526	20240731	122400	151145340	8550	8550	8550	8550	124
527	20240731	122300	150085140	8550	8550	8550	8550	0
528	20240731	122200	150085140	8550	8550	8550	8550	0
529	20240731	122100	150085140	8550	8550	8550	8550	0
530	20240731	122000	150085140	8550	8550	8550	8550	0
531	20240731	121900	150085140	8550	8550	8550	8550	0
532	20240731	121800	150085140	8550	8550	8550	8550	111
533	20240731	121700	149136090	8560	8560	8560	8560	0
534	20240731	121600	149136090	8560	8560	8560	8560	0
535	20240731	121500	149136090	8560	8560	8560	8560	0
536	20240731	121400	149136090	8560	8560	8560	8560	0
537	20240731	121300	149136090	8560	8560	8560	8560	0
538	20240731	121200	149136090	8560	8560	8560	8560	40
539	20240731	121100	148793690	8560	8560	8560	8560	0
540	20240731	121000	148793690	8560	8560	8560	8560	0
541	20240731	120900	148793690	8560	8560	8560	8560	0
542	20240731	120800	148793690	8560	8560	8560	8560	0
543	20240731	120700	148793690	8560	8560	8560	8560	242
544	20240731	120600	146722170	8560	8560	8560	8560	0
545	20240731	120500	146722170	8560	8560	8560	8560	0
546	20240731	120400	146722170	8560	8560	8560	8560	0
547	20240731	120300	146722170	8560	8560	8560	8560	10
548	20240731	120200	146636570	8560	8560	8560	8560	0
549	20240731	120100	146636570	8560	8560	8560	8560	175
550	20240731	120000	145138570	8570	8570	8570	8570	0
551	20240731	115900	145138570	8570	8570	8570	8570	0
552	20240731	115800	145138570	8570	8570	8570	8570	0
553	20240731	115700	145138570	8570	8570	8570	8570	0
554	20240731	115600	145138570	8570	8570	8570	8570	0
555	20240731	115500	145138570	8570	8570	8570	8570	0
556	20240731	115400	145138570	8570	8570	8570	8570	0
557	20240731	115300	145138570	8570	8570	8570	8570	0
558	20240731	115200	145138570	8570	8570	8570	8570	0
559	20240731	115100	145138570	8570	8570	8570	8570	0
560	20240731	115000	145138570	8570	8570	8570	8570	0
561	20240731	114900	145138570	8570	8570	8570	8570	120
562	20240731	114800	144110170	8610	8610	8610	8610	0
563	20240731	114700	144110170	8610	8610	8610	8610	2
564	20240731	114600	144092950	8610	8610	8610	8610	2
565	20240731	114500	144075730	8610	8610	8610	8610	805
566	20240731	114400	137144680	8610	8610	8610	8610	0
567	20240731	114300	137144680	8610	8610	8610	8610	0
568	20240731	114200	137144680	8610	8610	8610	8610	214
569	20240731	114100	135302140	8610	8610	8610	8610	209
570	20240731	114000	133502650	8610	8610	8610	8610	0
571	20240731	113900	133502650	8610	8610	8610	8610	116
572	20240731	113800	132503890	8610	8610	8610	8610	0
573	20240731	113700	132503890	8610	8610	8610	8610	0
574	20240731	113600	132503890	8610	8610	8610	8610	0
575	20240731	113500	132503890	8610	8610	8610	8610	0
576	20240731	113400	132503890	8610	8610	8610	8610	0
577	20240731	113300	132503890	8610	8610	8610	8610	0
578	20240731	113200	132503890	8610	8610	8610	8610	1
579	20240731	113100	132495280	8580	8580	8580	8580	0
580	20240731	113000	132495280	8580	8580	8580	8580	0
581	20240731	112900	132495280	8580	8580	8580	8580	0
582	20240731	112800	132495280	8580	8580	8580	8580	0
583	20240731	112700	132495280	8580	8580	8580	8580	1
584	20240731	112600	132486700	8580	8580	8580	8580	10
585	20240731	112500	132400900	8580	8580	8580	8580	0
586	20240731	112400	132400900	8580	8580	8580	8580	0
587	20240731	112300	132400900	8580	8580	8580	8580	0
588	20240731	112200	132400900	8580	8580	8580	8580	0
589	20240731	112100	132400900	8580	8620	8620	8580	92
590	20240731	112000	131607900	8650	8650	8650	8650	0
591	20240731	111900	131607900	8650	8650	8650	8650	0
592	20240731	111800	131607900	8650	8650	8650	8650	0
593	20240731	111700	131607900	8650	8650	8650	8650	0
594	20240731	111600	131607900	8650	8650	8650	8650	100
595	20240731	111500	130742900	8660	8660	8660	8660	0
596	20240731	111400	130742900	8660	8660	8660	8660	595
597	20240731	111300	125590200	8570	8570	8570	8570	0
598	20240731	111200	125590200	8570	8570	8570	8570	0
599	20240731	111100	125590200	8570	8570	8570	8570	0
600	20240731	111000	125590200	8570	8670	8670	8570	15
601	20240731	110900	125460250	8670	8660	8670	8660	576
602	20240731	110800	120466340	8670	8670	8670	8670	0
603	20240731	110700	120466340	8670	8670	8670	8670	0
604	20240731	110600	120466340	8670	8670	8670	8670	7
605	20240731	110500	120405650	8680	8600	8680	8600	2602
606	20240731	110400	97954310	8590	8590	8590	8590	0
607	20240731	110300	97954310	8590	8550	8590	8550	550
608	20240731	110200	93243810	8550	8550	8550	8550	0
609	20240731	110100	93243810	8550	8550	8550	8550	2
610	20240731	110000	93226710	8550	8550	8550	8550	0
611	20240731	105900	93226710	8550	8550	8550	8550	724
612	20240731	105800	87036510	8550	8550	8550	8550	0
613	20240731	105700	87036510	8550	8550	8550	8550	432
614	20240731	105600	83342910	8550	8550	8550	8550	0
615	20240731	105500	83342910	8550	8530	8580	8530	62
616	20240731	105400	82811030	8570	8570	8570	8570	520
617	20240731	105300	78354630	8570	8570	8570	8570	3
618	20240731	105200	78328920	8570	8570	8570	8570	0
619	20240731	105100	78328920	8570	8570	8570	8570	2
620	20240731	105000	78311780	8570	8570	8570	8570	1
621	20240731	104900	78303210	8510	8510	8510	8510	37
622	20240731	104800	77988340	8510	8510	8510	8510	0
623	20240731	104700	77988340	8510	8510	8510	8510	0
624	20240731	104600	77988340	8510	8510	8510	8510	1
625	20240731	104500	77979830	8500	8500	8500	8500	0
626	20240731	104400	77979830	8500	8500	8500	8500	0
627	20240731	104300	77979830	8500	8500	8500	8500	0
628	20240731	104200	77979830	8500	8500	8500	8500	0
629	20240731	104100	77979830	8500	8500	8500	8500	0
630	20240731	104000	77979830	8500	8500	8500	8500	1
631	20240731	103900	77971330	8500	8500	8500	8500	2
632	20240731	103800	77954330	8580	8580	8580	8580	500
633	20240731	103700	73664330	8580	8580	8580	8580	50
634	20240731	103600	73235330	8590	8590	8590	8590	0
635	20240731	103500	73235330	8590	8580	8590	8490	501
636	20240731	103400	68933840	8570	8550	8570	8490	91
637	20240731	103300	68155250	8550	8540	8550	8540	211
638	20240731	103200	66353300	8540	8540	8540	8540	70
639	20240731	103100	65755500	8550	8550	8550	8550	0
640	20240731	103000	65755500	8550	8470	8550	8470	51
641	20240731	102900	65323450	8470	8470	8470	8470	0
642	20240731	102800	65323450	8470	8470	8470	8470	0
643	20240731	102700	65323450	8470	8470	8470	8470	0
644	20240731	102600	65323450	8470	8500	8500	8470	70
645	20240731	102500	64728570	8560	8560	8560	8560	0
646	20240731	102400	64728570	8560	8560	8560	8560	0
647	20240731	102300	64728570	8560	8560	8560	8560	0
648	20240731	102200	64728570	8560	8560	8560	8560	9
649	20240731	102100	64651530	8500	8500	8500	8500	0
650	20240731	102000	64651530	8500	8500	8500	8500	0
651	20240731	101900	64651530	8500	8500	8500	8500	1
652	20240731	101800	64643030	8500	8500	8500	8500	0
653	20240731	101700	64643030	8500	8500	8500	8500	5
654	20240731	101600	64600530	8500	8500	8500	8500	40
655	20240731	101500	64260530	8550	8550	8550	8550	0
656	20240731	101400	64260530	8550	8550	8550	8550	0
657	20240731	101300	64260530	8550	8550	8550	8550	5
658	20240731	101200	64217780	8550	8550	8550	8550	0
659	20240731	101100	64217780	8550	8550	8550	8550	0
660	20240731	101000	64217780	8550	8550	8550	8550	0
661	20240731	100900	64217780	8550	8550	8550	8550	0
662	20240731	100800	64217780	8550	8550	8550	8550	30
663	20240731	100700	63961280	8550	8550	8550	8550	0
664	20240731	100600	63961280	8550	8550	8550	8550	5
665	20240731	100500	63918530	8550	8550	8550	8550	11
666	20240731	100400	63824480	8550	8550	8550	8550	1
667	20240731	100300	63815930	8550	8550	8550	8550	10
668	20240731	100200	63730430	8550	8550	8550	8550	14
669	20240731	100100	63610730	8550	8550	8550	8550	10
670	20240731	100000	63525230	8550	8550	8550	8550	1
671	20240731	095900	63516680	8550	8550	8550	8550	4
672	20240731	095800	63482480	8550	8540	8550	8540	76
673	20240731	095700	62833270	8540	8520	8540	8420	366
674	20240731	095600	59733880	8520	8510	8520	8510	156
675	20240731	095500	58405800	8480	8480	8480	8480	0
676	20240731	095400	58405800	8480	8480	8480	8480	0
677	20240731	095300	58405800	8480	8480	8480	8480	0
678	20240731	095200	58405800	8480	8480	8480	8480	0
679	20240731	095100	58405800	8480	8480	8480	8480	32
680	20240731	095000	58134440	8420	8420	8420	8420	0
681	20240731	094900	58134440	8420	8420	8420	8420	20
682	20240731	094800	57966040	8400	8400	8400	8400	0
683	20240731	094700	57966040	8400	8450	8450	8400	140
684	20240731	094600	56787560	8540	8540	8540	8540	2
685	20240731	094500	56770480	8450	8550	8550	8450	120
686	20240731	094400	55746480	8550	8550	8550	8550	18
687	20240731	094300	55592580	8550	8560	8560	8440	53
688	20240731	094200	55144910	8300	8300	8300	8300	0
689	20240731	094100	55144910	8300	8570	8570	8300	3000
690	20240731	094000	29949030	8580	8580	8580	8580	76
691	20240731	093900	29296950	8580	8580	8580	8580	0
692	20240731	093800	29296950	8580	8580	8580	8580	600
693	20240731	093700	24148950	8580	8580	8580	8580	2
694	20240731	093600	24131790	8580	8580	8580	8580	0
695	20240731	093500	24131790	8580	8580	8580	8580	0
696	20240731	093400	24131790	8580	8580	8580	8580	0
697	20240731	093300	24131790	8580	8580	8580	8580	156
698	20240731	093200	22793310	8570	8570	8570	8570	22
699	20240731	093100	22604770	8570	8570	8570	8570	0
700	20240731	093000	22604770	8570	8570	8570	8570	0
701	20240731	092900	22604770	8570	8570	8570	8570	9
702	20240731	092800	22527640	8570	8570	8570	8570	1
703	20240731	092700	22519070	8570	8570	8570	8570	0
704	20240731	092600	22519070	8570	8570	8570	8570	2
705	20240731	092500	22501930	8570	8570	8570	8570	0
706	20240731	092400	22501930	8570	8570	8570	8570	2
707	20240731	092300	22484790	8490	8490	8490	8490	0
708	20240731	092200	22484790	8490	8490	8490	8490	0
709	20240731	092100	22484790	8490	8490	8490	8490	111
710	20240731	092000	21542400	8480	8480	8480	8480	0
711	20240731	091900	21542400	8480	8480	8480	8480	4
712	20240731	091800	21508480	8530	8530	8530	8530	0
713	20240731	091700	21508480	8530	8530	8530	8530	124
714	20240731	091600	20450760	8530	8530	8530	8530	40
715	20240731	091500	20109560	8470	8470	8470	8470	0
716	20240731	091400	20109560	8470	8470	8470	8470	253
717	20240731	091300	17966650	8480	8470	8480	8470	38
718	20240731	091200	17644610	8440	8440	8440	8440	0
719	20240731	091100	17644610	8440	8480	8480	8440	1700
720	20240731	091000	3291480	8480	8480	8480	8480	0
721	20240731	090900	3291480	8480	8550	8550	8480	85
722	20240731	090800	2569980	8550	8560	8560	8550	50
723	20240731	090700	2142180	8580	8580	8580	8580	20
724	20240731	090600	1970580	8580	8580	8580	8580	20
725	20240731	090500	1798980	8480	8480	8480	8480	0
726	20240731	090400	1798980	8480	8480	8480	8480	80
727	20240731	090300	1120580	8480	8480	8480	8480	1
728	20240731	090200	1112100	8550	8550	8550	8550	0
729	20240731	090100	1112100	8550	8550	8550	8550	100
730	20240731	090000	257100	8550	8580	8580	8550	30