KissMeData/355690/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	211500	461871220	9990	9990	9990	9990	1199
3	20240731	211400	461871220	9990	9990	9990	9990	0
4	20240731	211300	461871220	9990	9990	9990	9990	0
5	20240731	211200	461871220	9990	9990	9990	9990	0
6	20240731	211100	461871220	9990	9990	9990	9990	0
7	20240731	211000	461871220	9990	9990	9990	9990	0
8	20240731	210900	461871220	9990	9990	9990	9990	0
9	20240731	210800	461871220	9990	9990	9990	9990	0
10	20240731	210700	461871220	9990	9990	9990	9990	0
11	20240731	210600	461871220	9990	9990	9990	9990	0
12	20240731	210500	461871220	9990	9990	9990	9990	0
13	20240731	210400	461871220	9990	9990	9990	9990	0
14	20240731	210300	461871220	9990	9990	9990	9990	0
15	20240731	210200	461871220	9990	9990	9990	9990	0
16	20240731	210100	461871220	9990	9990	9990	9990	0
17	20240731	210000	461871220	9990	9990	9990	9990	0
18	20240731	205900	461871220	9990	9990	9990	9990	0
19	20240731	205800	461871220	9990	9990	9990	9990	0
20	20240731	205700	461871220	9990	9990	9990	9990	0
21	20240731	205600	461871220	9990	9990	9990	9990	0
22	20240731	205500	461871220	9990	9990	9990	9990	0
23	20240731	205400	461871220	9990	9990	9990	9990	0
24	20240731	205300	461871220	9990	9990	9990	9990	0
25	20240731	205200	461871220	9990	9990	9990	9990	0
26	20240731	205100	461871220	9990	9990	9990	9990	0
27	20240731	205000	461871220	9990	9990	9990	9990	0
28	20240731	204900	461871220	9990	9990	9990	9990	0
29	20240731	204800	461871220	9990	9990	9990	9990	0
30	20240731	204700	461871220	9990	9990	9990	9990	0
31	20240731	204600	461871220	9990	9990	9990	9990	0
32	20240731	204500	461871220	9990	9990	9990	9990	1199
33	20240731	204400	461871220	9990	9990	9990	9990	0
34	20240731	204300	461871220	9990	9990	9990	9990	0
35	20240731	204200	461871220	9990	9990	9990	9990	0
36	20240731	204100	461871220	9990	9990	9990	9990	0
37	20240731	204000	461871220	9990	9990	9990	9990	0
38	20240731	203900	461871220	9990	9990	9990	9990	0
39	20240731	203800	461871220	9990	9990	9990	9990	0
40	20240731	203700	461871220	9990	9990	9990	9990	0
41	20240731	203600	461871220	9990	9990	9990	9990	0
42	20240731	203500	461871220	9990	9990	9990	9990	0
43	20240731	203400	461871220	9990	9990	9990	9990	0
44	20240731	203300	461871220	9990	9990	9990	9990	0
45	20240731	203200	461871220	9990	9990	9990	9990	0
46	20240731	203100	461871220	9990	9990	9990	9990	0
47	20240731	203000	461871220	9990	9990	9990	9990	0
48	20240731	202900	461871220	9990	9990	9990	9990	0
49	20240731	202800	461871220	9990	9990	9990	9990	0
50	20240731	202700	461871220	9990	9990	9990	9990	0
51	20240731	202600	461871220	9990	9990	9990	9990	0
52	20240731	202500	461871220	9990	9990	9990	9990	0
53	20240731	202400	461871220	9990	9990	9990	9990	0
54	20240731	202300	461871220	9990	9990	9990	9990	0
55	20240731	202200	461871220	9990	9990	9990	9990	0
56	20240731	202100	461871220	9990	9990	9990	9990	0
57	20240731	202000	461871220	9990	9990	9990	9990	0
58	20240731	201900	461871220	9990	9990	9990	9990	0
59	20240731	201800	461871220	9990	9990	9990	9990	0
60	20240731	201700	461871220	9990	9990	9990	9990	0
61	20240731	201600	461871220	9990	9990	9990	9990	0
62	20240731	201500	461871220	9990	9990	9990	9990	1199
63	20240731	201400	461871220	9990	9990	9990	9990	0
64	20240731	201300	461871220	9990	9990	9990	9990	0
65	20240731	201200	461871220	9990	9990	9990	9990	0
66	20240731	201100	461871220	9990	9990	9990	9990	0
67	20240731	201000	461871220	9990	9990	9990	9990	0
68	20240731	200900	461871220	9990	9990	9990	9990	0
69	20240731	200800	461871220	9990	9990	9990	9990	0
70	20240731	200700	461871220	9990	9990	9990	9990	0
71	20240731	200600	461871220	9990	9990	9990	9990	0
72	20240731	200500	461871220	9990	9990	9990	9990	0
73	20240731	200400	461871220	9990	9990	9990	9990	0
74	20240731	200300	461871220	9990	9990	9990	9990	0
75	20240731	200200	461871220	9990	9990	9990	9990	0
76	20240731	200100	461871220	9990	9990	9990	9990	0
77	20240731	200000	461871220	9990	9990	9990	9990	0
78	20240731	195900	461871220	9990	9990	9990	9990	0
79	20240731	195800	461871220	9990	9990	9990	9990	0
80	20240731	195700	461871220	9990	9990	9990	9990	0
81	20240731	195600	461871220	9990	9990	9990	9990	0
82	20240731	195500	461871220	9990	9990	9990	9990	0
83	20240731	195400	461871220	9990	9990	9990	9990	0
84	20240731	195300	461871220	9990	9990	9990	9990	0
85	20240731	195200	461871220	9990	9990	9990	9990	0
86	20240731	195100	461871220	9990	9990	9990	9990	0
87	20240731	195000	461871220	9990	9990	9990	9990	0
88	20240731	194900	461871220	9990	9990	9990	9990	0
89	20240731	194800	461871220	9990	9990	9990	9990	0
90	20240731	194700	461871220	9990	9990	9990	9990	0
91	20240731	194600	461871220	9990	9990	9990	9990	0
92	20240731	194500	461871220	9990	9990	9990	9990	1199
93	20240731	194400	461871220	9990	9990	9990	9990	0
94	20240731	194300	461871220	9990	9990	9990	9990	0
95	20240731	194200	461871220	9990	9990	9990	9990	0
96	20240731	194100	461871220	9990	9990	9990	9990	0
97	20240731	194000	461871220	9990	9990	9990	9990	0
98	20240731	193900	461871220	9990	9990	9990	9990	0
99	20240731	193800	461871220	9990	9990	9990	9990	0
100	20240731	193700	461871220	9990	9990	9990	9990	0
101	20240731	193600	461871220	9990	9990	9990	9990	0
102	20240731	193500	461871220	9990	9990	9990	9990	0
103	20240731	193400	461871220	9990	9990	9990	9990	0
104	20240731	193300	461871220	9990	9990	9990	9990	0
105	20240731	193200	461871220	9990	9990	9990	9990	0
106	20240731	193100	461871220	9990	9990	9990	9990	0
107	20240731	193000	461871220	9990	9990	9990	9990	0
108	20240731	192900	461871220	9990	9990	9990	9990	0
109	20240731	192800	461871220	9990	9990	9990	9990	0
110	20240731	192700	461871220	9990	9990	9990	9990	0
111	20240731	192600	461871220	9990	9990	9990	9990	0
112	20240731	192500	461871220	9990	9990	9990	9990	0
113	20240731	192400	461871220	9990	9990	9990	9990	0
114	20240731	192300	461871220	9990	9990	9990	9990	0
115	20240731	192200	461871220	9990	9990	9990	9990	0
116	20240731	192100	461871220	9990	9990	9990	9990	0
117	20240731	192000	461871220	9990	9990	9990	9990	0
118	20240731	191900	461871220	9990	9990	9990	9990	0
119	20240731	191800	461871220	9990	9990	9990	9990	0
120	20240731	191700	461871220	9990	9990	9990	9990	0
121	20240731	191600	461871220	9990	9990	9990	9990	0
122	20240731	191500	461871220	9990	9990	9990	9990	1199
123	20240731	191400	461871220	9990	9990	9990	9990	0
124	20240731	191300	461871220	9990	9990	9990	9990	0
125	20240731	191200	461871220	9990	9990	9990	9990	0
126	20240731	191100	461871220	9990	9990	9990	9990	0
127	20240731	191000	461871220	9990	9990	9990	9990	0
128	20240731	190900	461871220	9990	9990	9990	9990	0
129	20240731	190800	461871220	9990	9990	9990	9990	0
130	20240731	190700	461871220	9990	9990	9990	9990	0
131	20240731	190600	461871220	9990	9990	9990	9990	0
132	20240731	190500	461871220	9990	9990	9990	9990	0
133	20240731	190400	461871220	9990	9990	9990	9990	0
134	20240731	190300	461871220	9990	9990	9990	9990	0
135	20240731	190200	461871220	9990	9990	9990	9990	0
136	20240731	190100	461871220	9990	9990	9990	9990	0
137	20240731	190000	461871220	9990	9990	9990	9990	0
138	20240731	185900	461871220	9990	9990	9990	9990	0
139	20240731	185800	461871220	9990	9990	9990	9990	0
140	20240731	185700	461871220	9990	9990	9990	9990	0
141	20240731	185600	461871220	9990	9990	9990	9990	0
142	20240731	185500	461871220	9990	9990	9990	9990	0
143	20240731	185400	461871220	9990	9990	9990	9990	0
144	20240731	185300	461871220	9990	9990	9990	9990	0
145	20240731	185200	461871220	9990	9990	9990	9990	0
146	20240731	185100	461871220	9990	9990	9990	9990	0
147	20240731	185000	461871220	9990	9990	9990	9990	0
148	20240731	184900	461871220	9990	9990	9990	9990	0
149	20240731	184800	461871220	9990	9990	9990	9990	0
150	20240731	184700	461871220	9990	9990	9990	9990	0
151	20240731	184600	461871220	9990	9990	9990	9990	0
152	20240731	184500	461871220	9990	9990	9990	9990	1199
153	20240731	184400	461871220	9990	9990	9990	9990	0
154	20240731	184300	461871220	9990	9990	9990	9990	0
155	20240731	184200	461871220	9990	9990	9990	9990	0
156	20240731	184100	461871220	9990	9990	9990	9990	0
157	20240731	184000	461871220	9990	9990	9990	9990	0
158	20240731	183900	461871220	9990	9990	9990	9990	0
159	20240731	183800	461871220	9990	9990	9990	9990	0
160	20240731	183700	461871220	9990	9990	9990	9990	0
161	20240731	183600	461871220	9990	9990	9990	9990	0
162	20240731	183500	461871220	9990	9990	9990	9990	0
163	20240731	183400	461871220	9990	9990	9990	9990	0
164	20240731	183300	461871220	9990	9990	9990	9990	0
165	20240731	183200	461871220	9990	9990	9990	9990	0
166	20240731	183100	461871220	9990	9990	9990	9990	0
167	20240731	183000	461871220	9990	9990	9990	9990	0
168	20240731	182900	461871220	9990	9990	9990	9990	0
169	20240731	182800	461871220	9990	9990	9990	9990	0
170	20240731	182700	461871220	9990	9990	9990	9990	0
171	20240731	182600	461871220	9990	9990	9990	9990	0
172	20240731	182500	461871220	9990	9990	9990	9990	0
173	20240731	182400	461871220	9990	9990	9990	9990	0
174	20240731	182300	461871220	9990	9990	9990	9990	0
175	20240731	182200	461871220	9990	9990	9990	9990	0
176	20240731	182100	461871220	9990	9990	9990	9990	0
177	20240731	182000	461871220	9990	9990	9990	9990	0
178	20240731	181900	461871220	9990	9990	9990	9990	0
179	20240731	181800	461871220	9990	9990	9990	9990	0
180	20240731	181700	461871220	9990	9990	9990	9990	0
181	20240731	181600	461871220	9990	9990	9990	9990	0
182	20240731	181500	461871220	9990	9990	9990	9990	1199
183	20240731	181400	461871220	9990	9990	9990	9990	0
184	20240731	181300	461871220	9990	9990	9990	9990	0
185	20240731	181200	461871220	9990	9990	9990	9990	0
186	20240731	181100	461871220	9990	9990	9990	9990	0
187	20240731	181000	461871220	9990	9990	9990	9990	0
188	20240731	180900	461871220	9990	9990	9990	9990	0
189	20240731	180800	461871220	9990	9990	9990	9990	0
190	20240731	180700	461871220	9990	9990	9990	9990	0
191	20240731	180600	461871220	9990	9990	9990	9990	0
192	20240731	180500	461871220	9990	9990	9990	9990	0
193	20240731	180400	461871220	9990	9990	9990	9990	0
194	20240731	180300	461871220	9990	9990	9990	9990	0
195	20240731	180200	461871220	9990	9990	9990	9990	0
196	20240731	180100	461871220	9990	9990	9990	9990	0
197	20240731	180000	461871220	9990	9990	9990	9990	0
198	20240731	175900	461871220	9990	9990	9990	9990	0
199	20240731	175800	461871220	9990	9990	9990	9990	0
200	20240731	175700	461871220	9990	9990	9990	9990	0
201	20240731	175600	461871220	9990	9990	9990	9990	0
202	20240731	175500	461871220	9990	9990	9990	9990	0
203	20240731	175400	461871220	9990	9990	9990	9990	0
204	20240731	175300	461871220	9990	9990	9990	9990	0
205	20240731	175200	461871220	9990	9990	9990	9990	0
206	20240731	175100	461871220	9990	9990	9990	9990	0
207	20240731	175000	461871220	9990	9990	9990	9990	0
208	20240731	174900	461871220	9990	9990	9990	9990	0
209	20240731	174800	461871220	9990	9990	9990	9990	0
210	20240731	174700	461871220	9990	9990	9990	9990	0
211	20240731	174600	461871220	9990	9990	9990	9990	0
212	20240731	174500	461871220	9990	9990	9990	9990	1199
213	20240731	174400	461871220	9990	9990	9990	9990	0
214	20240731	174300	461871220	9990	9990	9990	9990	0
215	20240731	174200	461871220	9990	9990	9990	9990	0
216	20240731	174100	461871220	9990	9990	9990	9990	0
217	20240731	174000	461871220	9990	9990	9990	9990	0
218	20240731	173900	461871220	9990	9990	9990	9990	0
219	20240731	173800	461871220	9990	9990	9990	9990	0
220	20240731	173700	461871220	9990	9990	9990	9990	0
221	20240731	173600	461871220	9990	9990	9990	9990	0
222	20240731	173500	461871220	9990	9990	9990	9990	0
223	20240731	173400	461871220	9990	9990	9990	9990	0
224	20240731	173300	461871220	9990	9990	9990	9990	0
225	20240731	173200	461871220	9990	9990	9990	9990	0
226	20240731	173100	461871220	9990	9990	9990	9990	0
227	20240731	173000	461871220	9990	9990	9990	9990	0
228	20240731	172900	461871220	9990	9990	9990	9990	0
229	20240731	172800	461871220	9990	9990	9990	9990	0
230	20240731	172700	461871220	9990	9990	9990	9990	0
231	20240731	172600	461871220	9990	9990	9990	9990	0
232	20240731	172500	461871220	9990	9990	9990	9990	0
233	20240731	172400	461871220	9990	9990	9990	9990	0
234	20240731	172300	461871220	9990	9990	9990	9990	0
235	20240731	172200	461871220	9990	9990	9990	9990	0
236	20240731	172100	461871220	9990	9990	9990	9990	0
237	20240731	172000	461871220	9990	9990	9990	9990	0
238	20240731	171900	461871220	9990	9990	9990	9990	0
239	20240731	171800	461871220	9990	9990	9990	9990	0
240	20240731	171700	461871220	9990	9990	9990	9990	0
241	20240731	171600	461871220	9990	9990	9990	9990	0
242	20240731	171500	461871220	9990	9990	9990	9990	1199
243	20240731	171400	461871220	9990	9990	9990	9990	0
244	20240731	171300	461871220	9990	9990	9990	9990	0
245	20240731	171200	461871220	9990	9990	9990	9990	0
246	20240731	171100	461871220	9990	9990	9990	9990	0
247	20240731	171000	461871220	9990	9990	9990	9990	0
248	20240731	170900	461871220	9990	9990	9990	9990	0
249	20240731	170800	461871220	9990	9990	9990	9990	0
250	20240731	170700	461871220	9990	9990	9990	9990	0
251	20240731	170600	461871220	9990	9990	9990	9990	0
252	20240731	170500	461871220	9990	9990	9990	9990	0
253	20240731	170400	461871220	9990	9990	9990	9990	0
254	20240731	170300	461871220	9990	9990	9990	9990	0
255	20240731	170200	461871220	9990	9990	9990	9990	0
256	20240731	170100	461871220	9990	9990	9990	9990	0
257	20240731	170000	461871220	9990	9990	9990	9990	0
258	20240731	165900	461871220	9990	9990	9990	9990	0
259	20240731	165800	461871220	9990	9990	9990	9990	0
260	20240731	165700	461871220	9990	9990	9990	9990	0
261	20240731	165600	461871220	9990	9990	9990	9990	0
262	20240731	165500	461871220	9990	9990	9990	9990	0
263	20240731	165400	461871220	9990	9990	9990	9990	0
264	20240731	165300	461871220	9990	9990	9990	9990	0
265	20240731	165200	461871220	9990	9990	9990	9990	0
266	20240731	165100	461871220	9990	9990	9990	9990	0
267	20240731	165000	461871220	9990	9990	9990	9990	0
268	20240731	164900	461871220	9990	9990	9990	9990	0
269	20240731	164800	461871220	9990	9990	9990	9990	0
270	20240731	164700	461871220	9990	9990	9990	9990	0
271	20240731	164600	461871220	9990	9990	9990	9990	0
272	20240731	164500	461871220	9990	9990	9990	9990	1199
273	20240731	164400	461871220	9990	9990	9990	9990	0
274	20240731	164300	461871220	9990	9990	9990	9990	0
275	20240731	164200	461871220	9990	9990	9990	9990	0
276	20240731	164100	461871220	9990	9990	9990	9990	0
277	20240731	164000	461871220	9990	9990	9990	9990	0
278	20240731	163900	461871220	9990	9990	9990	9990	0
279	20240731	163800	461871220	9990	9990	9990	9990	0
280	20240731	163700	461871220	9990	9990	9990	9990	0
281	20240731	163600	461871220	9990	9990	9990	9990	0
282	20240731	163500	461871220	9990	9990	9990	9990	0
283	20240731	163400	461871220	9990	9990	9990	9990	0
284	20240731	163300	461871220	9990	9990	9990	9990	0
285	20240731	163200	461871220	9990	9990	9990	9990	0
286	20240731	163100	461871220	9990	9990	9990	9990	0
287	20240731	163000	461871220	9990	9990	9990	9990	0
288	20240731	162900	461871220	9990	9990	9990	9990	0
289	20240731	162800	461871220	9990	9990	9990	9990	0
290	20240731	162700	461871220	9990	9990	9990	9990	0
291	20240731	162600	461871220	9990	9990	9990	9990	0
292	20240731	162500	461871220	9990	9990	9990	9990	0
293	20240731	162400	461871220	9990	9990	9990	9990	0
294	20240731	162300	461871220	9990	9990	9990	9990	0
295	20240731	162200	461871220	9990	9990	9990	9990	0
296	20240731	162100	461871220	9990	9990	9990	9990	0
297	20240731	162000	461871220	9990	9990	9990	9990	0
298	20240731	161900	461871220	9990	9990	9990	9990	0
299	20240731	161800	461871220	9990	9990	9990	9990	0
300	20240731	161700	461871220	9990	9990	9990	9990	0
301	20240731	161600	461871220	9990	9990	9990	9990	0
302	20240731	161500	461871220	9990	9990	9990	9990	1199
303	20240731	161400	461871220	9990	9990	9990	9990	0
304	20240731	161300	461871220	9990	9990	9990	9990	0
305	20240731	161200	461871220	9990	9990	9990	9990	0
306	20240731	161100	461871220	9990	9990	9990	9990	0
307	20240731	161000	461871220	9990	9990	9990	9990	0
308	20240731	160900	461871220	9990	9990	9990	9990	0
309	20240731	160800	461871220	9990	9990	9990	9990	0
310	20240731	160700	461871220	9990	9990	9990	9990	0
311	20240731	160600	461871220	9990	9990	9990	9990	0
312	20240731	160500	461871220	9990	9990	9990	9990	0
313	20240731	160400	461871220	9990	9990	9990	9990	0
314	20240731	160300	461871220	9990	9990	9990	9990	0
315	20240731	160200	461871220	9990	9990	9990	9990	0
316	20240731	160100	461871220	9990	9990	9990	9990	0
317	20240731	160000	461871220	9990	9990	9990	9990	0
318	20240731	155900	461871220	9990	9990	9990	9990	0
319	20240731	155800	461871220	9990	9990	9990	9990	0
320	20240731	155700	461871220	9990	9990	9990	9990	0
321	20240731	155600	461871220	9990	9990	9990	9990	0
322	20240731	155500	461871220	9990	9990	9990	9990	0
323	20240731	155400	461871220	9990	9990	9990	9990	0
324	20240731	155300	461871220	9990	9990	9990	9990	0
325	20240731	155200	461871220	9990	9990	9990	9990	0
326	20240731	155100	461871220	9990	9990	9990	9990	0
327	20240731	155000	461871220	9990	9990	9990	9990	0
328	20240731	154900	461871220	9990	9990	9990	9990	0
329	20240731	154800	461871220	9990	9990	9990	9990	0
330	20240731	154700	461871220	9990	9990	9990	9990	0
331	20240731	154600	461871220	9990	9990	9990	9990	0
332	20240731	154500	461871220	9990	9990	9990	9990	1199
333	20240731	154400	461871220	9990	9990	9990	9990	0
334	20240731	154300	461871220	9990	9990	9990	9990	0
335	20240731	154200	461871220	9990	9990	9990	9990	0
336	20240731	154100	461871220	9990	9990	9990	9990	0
337	20240731	154000	461871220	9990	9990	9990	9990	0
338	20240731	153900	461871220	9990	9990	9990	9990	0
339	20240731	153800	461871220	9990	9990	9990	9990	0
340	20240731	153700	461871220	9990	9990	9990	9990	0
341	20240731	153600	461871220	9990	9990	9990	9990	0
342	20240731	153500	461871220	9990	9990	9990	9990	0
343	20240731	153400	461871220	9990	9990	9990	9990	0
344	20240731	153300	461871220	9990	9990	9990	9990	0
345	20240731	153200	461871220	9990	9990	9990	9990	0
346	20240731	153100	461871220	9990	9990	9990	9990	0
347	20240731	153000	461871220	9990	9990	9990	9990	1199
348	20240731	152900	449893210	9970	9970	9970	9970	0
349	20240731	152800	449893210	9970	9970	9970	9970	0
350	20240731	152700	449893210	9970	9970	9970	9970	0
351	20240731	152600	449893210	9970	9970	9970	9970	0
352	20240731	152500	449893210	9970	9970	9970	9970	0
353	20240731	152400	449893210	9970	9970	9970	9970	0
354	20240731	152300	449893210	9970	9970	9970	9970	0
355	20240731	152200	449893210	9970	9970	9970	9970	0
356	20240731	152100	449893210	9970	9970	9970	9970	0
357	20240731	152000	449893210	9970	9970	9970	9970	0
358	20240731	151900	449893210	9970	10010	10010	9970	34
359	20240731	151800	449553030	10020	10020	10020	10020	0
360	20240731	151700	449553030	10020	10020	10020	10020	70
361	20240731	151600	448851630	9960	10000	10000	9960	3
362	20240731	151500	448821670	10020	10000	10020	10000	33
363	20240731	151400	448491030	10030	10020	10030	10020	186
364	20240731	151300	446625460	9960	9960	9960	9960	173
365	20240731	151200	444902380	9960	9960	9960	9960	1
366	20240731	151100	444892420	10030	10030	10030	10030	1
367	20240731	151000	444882390	9950	9950	9960	9950	22
368	20240731	150900	444663480	10040	10050	10050	9930	114
369	20240731	150800	443523490	10050	10050	10050	10050	2
370	20240731	150700	443503390	10000	10000	10050	10000	85
371	20240731	150600	442653240	10000	10000	10050	10000	770
372	20240731	150500	434952170	10000	10050	10060	10000	1127
373	20240731	150400	423674670	10040	9980	10040	9980	834
374	20240731	150300	415335200	9970	9980	9980	9880	343
375	20240731	150200	411932500	9980	9990	9990	9900	446
376	20240731	150100	407503040	9990	9870	9990	9870	1784
377	20240731	150000	389789970	9880	9880	9880	9880	0
378	20240731	145900	389789970	9880	9870	9880	9870	2
379	20240731	145800	389770220	9840	9840	9840	9840	32
380	20240731	145700	389455340	9890	9890	9890	9860	106
381	20240731	145600	388407130	9890	9880	9920	9880	498
382	20240731	145500	383477960	9870	9850	9870	9850	103
383	20240731	145400	382461390	9850	9850	9860	9840	368
384	20240731	145300	378836270	9840	9890	9890	9830	158
385	20240731	145200	377276700	9880	9870	9880	9830	160
386	20240731	145100	375698810	9820	9890	9900	9820	99
387	20240731	145000	374722980	9910	9820	9920	9790	3022
388	20240731	144900	344945170	9800	9760	9800	9760	1089
389	20240731	144800	334280060	9760	9760	9760	9760	5
390	20240731	144700	334231260	9760	9760	9760	9760	1
391	20240731	144600	334221500	9770	9690	9770	9620	53
392	20240731	144500	333707700	9690	9690	9690	9690	10
393	20240731	144400	333610800	9760	9710	9760	9700	201
394	20240731	144300	331660340	9750	9720	9750	9720	141
395	20240731	144200	330287240	9770	9770	9770	9770	0
396	20240731	144100	330287240	9770	9770	9770	9770	0
397	20240731	144000	330287240	9770	9750	9770	9750	5
398	20240731	143900	330238460	9760	9760	9760	9760	3
399	20240731	143800	330209180	9720	9720	9720	9720	22
400	20240731	143700	329995340	9720	9720	9720	9720	2
401	20240731	143600	329975900	9720	9750	9770	9720	151
402	20240731	143500	328505870	9770	9770	9770	9770	0
403	20240731	143400	328505870	9770	9790	9790	9710	24
404	20240731	143300	328272680	9700	9670	9700	9670	390
405	20240731	143200	324491430	9650	9620	9660	9620	373
406	20240731	143100	320892130	9610	9570	9610	9570	226
407	20240731	143000	318723590	9510	9510	9510	9510	0
408	20240731	142900	318723590	9510	9510	9510	9510	0
409	20240731	142800	318723590	9510	9510	9510	9510	15
410	20240731	142700	318580940	9510	9510	9510	9510	1
411	20240731	142600	318571430	9500	9500	9500	9500	0
412	20240731	142500	318571430	9500	9500	9500	9500	0
413	20240731	142400	318571430	9500	9500	9500	9500	0
414	20240731	142300	318571430	9500	9530	9530	9500	1000
415	20240731	142200	309064200	9530	9530	9530	9530	0
416	20240731	142100	309064200	9530	9530	9530	9530	0
417	20240731	142000	309064200	9530	9530	9530	9530	0
418	20240731	141900	309064200	9530	9530	9530	9530	0
419	20240731	141800	309064200	9530	9530	9530	9530	0
420	20240731	141700	309064200	9530	9530	9530	9530	0
421	20240731	141600	309064200	9530	9530	9530	9530	0
422	20240731	141500	309064200	9530	9530	9530	9530	18
423	20240731	141400	308892660	9590	9590	9590	9590	0
424	20240731	141300	308892660	9590	9590	9590	9590	0
425	20240731	141200	308892660	9590	9590	9590	9590	0
426	20240731	141100	308892660	9590	9590	9590	9590	32
427	20240731	141000	308585780	9610	9610	9610	9610	198
428	20240731	140900	306683000	9610	9580	9610	9580	810
429	20240731	140800	298906860	9600	9600	9600	9600	0
430	20240731	140700	298906860	9600	9600	9600	9600	0
431	20240731	140600	298906860	9600	9600	9600	9600	0
432	20240731	140500	298906860	9600	9600	9600	9600	1
433	20240731	140400	298897260	9610	9610	9610	9610	0
434	20240731	140300	298897260	9610	9610	9610	9610	0
435	20240731	140200	298897260	9610	9610	9610	9610	0
436	20240731	140100	298897260	9610	9610	9610	9610	1
437	20240731	140000	298887650	9620	9620	9620	9620	0
438	20240731	135900	298887650	9620	9620	9620	9620	0
439	20240731	135800	298887650	9620	9620	9620	9620	0
440	20240731	135700	298887650	9620	9620	9620	9620	0
441	20240731	135600	298887650	9620	9620	9620	9620	0
442	20240731	135500	298887650	9620	9620	9620	9620	1
443	20240731	135400	298878030	9560	9560	9560	9560	93
444	20240731	135300	297988950	9620	9620	9620	9620	0
445	20240731	135200	297988950	9620	9560	9620	9560	847
446	20240731	135100	289848290	9540	9540	9540	9540	0
447	20240731	135000	289848290	9540	9480	9540	9480	371
448	20240731	134900	286329950	9540	9540	9540	9540	0
449	20240731	134800	286329950	9540	9540	9540	9540	0
450	20240731	134700	286329950	9540	9520	9540	9520	287
451	20240731	134600	283594680	9520	9520	9520	9520	0
452	20240731	134500	283594680	9520	9520	9520	9520	0
453	20240731	134400	283594680	9520	9510	9520	9510	140
454	20240731	134300	282261920	9530	9530	9530	9530	0
455	20240731	134200	282261920	9530	9530	9530	9530	0
456	20240731	134100	282261920	9530	9530	9530	9530	0
457	20240731	134000	282261920	9530	9530	9530	9530	0
458	20240731	133900	282261920	9530	9530	9530	9530	0
459	20240731	133800	282261920	9530	9530	9530	9530	0
460	20240731	133700	282261920	9530	9530	9530	9530	0
461	20240731	133600	282261920	9530	9530	9530	9530	0
462	20240731	133500	282261920	9530	9530	9530	9530	0
463	20240731	133400	282261920	9530	9530	9530	9530	0
464	20240731	133300	282261920	9530	9530	9530	9530	0
465	20240731	133200	282261920	9530	9530	9530	9530	0
466	20240731	133100	282261920	9530	9530	9530	9530	0
467	20240731	133000	282261920	9530	9530	9530	9530	0
468	20240731	132900	282261920	9530	9530	9530	9530	0
469	20240731	132800	282261920	9530	9530	9530	9530	0
470	20240731	132700	282261920	9530	9530	9530	9530	0
471	20240731	132600	282261920	9530	9460	9530	9460	301
472	20240731	132500	279414390	9460	9460	9460	9460	249
473	20240731	132400	277058850	9460	9460	9460	9460	6
474	20240731	132300	277002090	9460	9460	9460	9460	0
475	20240731	132200	277002090	9460	9460	9460	9460	0
476	20240731	132100	277002090	9460	9460	9460	9460	0
477	20240731	132000	277002090	9460	9460	9460	9460	0
478	20240731	131900	277002090	9460	9460	9460	9460	50
479	20240731	131800	276529090	9460	9470	9470	9460	1067
480	20240731	131700	266434240	9530	9530	9530	9530	0
481	20240731	131600	266434240	9530	9530	9530	9530	0
482	20240731	131500	266434240	9530	9530	9530	9530	0
483	20240731	131400	266434240	9530	9530	9530	9530	0
484	20240731	131300	266434240	9530	9530	9530	9530	0
485	20240731	131200	266434240	9530	9530	9530	9530	0
486	20240731	131100	266434240	9530	9530	9530	9530	0
487	20240731	131000	266434240	9530	9510	9530	9510	3
488	20240731	130900	266405690	9510	9510	9510	9510	38
489	20240731	130800	266044310	9490	9490	9490	9490	0
490	20240731	130700	266044310	9490	9490	9490	9490	0
491	20240731	130600	266044310	9490	9490	9490	9490	6
492	20240731	130500	265987370	9470	9470	9470	9470	0
493	20240731	130400	265987370	9470	9470	9470	9470	0
494	20240731	130300	265987370	9470	9470	9470	9470	0
495	20240731	130200	265987370	9470	9470	9470	9470	0
496	20240731	130100	265987370	9470	9470	9470	9470	0
497	20240731	130000	265987370	9470	9470	9470	9470	0
498	20240731	125900	265987370	9470	9470	9470	9470	0
499	20240731	125800	265987370	9470	9470	9470	9470	0
500	20240731	125700	265987370	9470	9470	9470	9470	0
501	20240731	125600	265987370	9470	9470	9470	9470	0
502	20240731	125500	265987370	9470	9470	9470	9470	0
503	20240731	125400	265987370	9470	9470	9470	9470	0
504	20240731	125300	265987370	9470	9470	9470	9470	55
505	20240731	125200	265466520	9470	9470	9470	9470	8
506	20240731	125100	265390760	9490	9490	9490	9490	0
507	20240731	125000	265390760	9490	9490	9490	9490	0
508	20240731	124900	265390760	9490	9490	9490	9490	0
509	20240731	124800	265390760	9490	9490	9490	9490	0
510	20240731	124700	265390760	9490	9490	9490	9490	20
511	20240731	124600	265200960	9510	9510	9510	9510	0
512	20240731	124500	265200960	9510	9510	9510	9510	0
513	20240731	124400	265200960	9510	9510	9510	9510	0
514	20240731	124300	265200960	9510	9510	9510	9510	0
515	20240731	124200	265200960	9510	9510	9510	9510	0
516	20240731	124100	265200960	9510	9510	9510	9510	0
517	20240731	124000	265200960	9510	9510	9510	9510	0
518	20240731	123900	265200960	9510	9510	9510	9510	0
519	20240731	123800	265200960	9510	9510	9510	9510	0
520	20240731	123700	265200960	9510	9510	9510	9510	0
521	20240731	123600	265200960	9510	9510	9510	9510	0
522	20240731	123500	265200960	9510	9510	9510	9510	0
523	20240731	123400	265200960	9510	9510	9510	9510	0
524	20240731	123300	265200960	9510	9510	9510	9510	0
525	20240731	123200	265200960	9510	9510	9510	9510	0
526	20240731	123100	265200960	9510	9510	9510	9510	0
527	20240731	123000	265200960	9510	9510	9510	9510	0
528	20240731	122900	265200960	9510	9510	9510	9510	0
529	20240731	122800	265200960	9510	9510	9510	9510	0
530	20240731	122700	265200960	9510	9510	9510	9510	0
531	20240731	122600	265200960	9510	9510	9510	9510	0
532	20240731	122500	265200960	9510	9510	9510	9510	0
533	20240731	122400	265200960	9510	9510	9510	9510	0
534	20240731	122300	265200960	9510	9510	9510	9510	0
535	20240731	122200	265200960	9510	9510	9510	9510	0
536	20240731	122100	265200960	9510	9510	9510	9510	0
537	20240731	122000	265200960	9510	9510	9510	9510	1
538	20240731	121900	265191450	9510	9510	9510	9510	1
539	20240731	121800	265181940	9510	9510	9510	9510	0
540	20240731	121700	265181940	9510	9510	9510	9510	0
541	20240731	121600	265181940	9510	9510	9510	9510	0
542	20240731	121500	265181940	9510	9510	9510	9510	0
543	20240731	121400	265181940	9510	9510	9510	9510	0
544	20240731	121300	265181940	9510	9510	9510	9510	0
545	20240731	121200	265181940	9510	9510	9510	9510	0
546	20240731	121100	265181940	9510	9510	9510	9510	0
547	20240731	121000	265181940	9510	9510	9510	9510	0
548	20240731	120900	265181940	9510	9500	9510	9500	5
549	20240731	120800	265134430	9500	9500	9500	9500	0
550	20240731	120700	265134430	9500	9500	9500	9500	0
551	20240731	120600	265134430	9500	9500	9500	9500	0
552	20240731	120500	265134430	9500	9500	9500	9500	0
553	20240731	120400	265134430	9500	9490	9500	9490	134
554	20240731	120300	263861770	9490	9490	9490	9490	4
555	20240731	120200	263823810	9490	9490	9490	9490	0
556	20240731	120100	263823810	9490	9490	9490	9490	0
557	20240731	120000	263823810	9490	9490	9490	9490	0
558	20240731	115900	263823810	9490	9490	9490	9490	0
559	20240731	115800	263823810	9490	9490	9490	9490	0
560	20240731	115700	263823810	9490	9490	9490	9490	0
561	20240731	115600	263823810	9490	9490	9490	9490	159
562	20240731	115500	262314900	9480	9480	9480	9480	989
563	20240731	115400	252939180	9480	9480	9480	9480	10
564	20240731	115300	252844380	9480	9480	9480	9480	1
565	20240731	115200	252834900	9490	9490	9490	9490	0
566	20240731	115100	252834900	9490	9490	9490	9490	0
567	20240731	115000	252834900	9490	9490	9490	9490	0
568	20240731	114900	252834900	9490	9490	9490	9490	0
569	20240731	114800	252834900	9490	9490	9490	9490	0
570	20240731	114700	252834900	9490	9490	9490	9490	0
571	20240731	114600	252834900	9490	9490	9490	9490	0
572	20240731	114500	252834900	9490	9490	9490	9490	0
573	20240731	114400	252834900	9490	9490	9490	9490	0
574	20240731	114300	252834900	9490	9490	9490	9490	0
575	20240731	114200	252834900	9490	9490	9490	9490	0
576	20240731	114100	252834900	9490	9490	9490	9490	0
577	20240731	114000	252834900	9490	9490	9490	9490	0
578	20240731	113900	252834900	9490	9490	9490	9490	0
579	20240731	113800	252834900	9490	9490	9490	9490	0
580	20240731	113700	252834900	9490	9490	9490	9490	0
581	20240731	113600	252834900	9490	9490	9490	9490	1
582	20240731	113500	252825410	9490	9490	9490	9490	0
583	20240731	113400	252825410	9490	9490	9490	9490	0
584	20240731	113300	252825410	9490	9490	9490	9490	0
585	20240731	113200	252825410	9490	9490	9490	9490	0
586	20240731	113100	252825410	9490	9490	9490	9490	0
587	20240731	113000	252825410	9490	9490	9490	9490	0
588	20240731	112900	252825410	9490	9490	9490	9490	2
589	20240731	112800	252806430	9450	9450	9450	9450	0
590	20240731	112700	252806430	9450	9450	9450	9450	0
591	20240731	112600	252806430	9450	9440	9450	9440	436
592	20240731	112500	248690230	9430	9430	9430	9430	0
593	20240731	112400	248690230	9430	9430	9430	9430	9
594	20240731	112300	248605360	9400	9400	9400	9400	0
595	20240731	112200	248605360	9400	9400	9400	9400	0
596	20240731	112100	248605360	9400	9400	9400	9400	0
597	20240731	112000	248605360	9400	9400	9400	9400	0
598	20240731	111900	248605360	9400	9400	9400	9400	0
599	20240731	111800	248605360	9400	9400	9400	9400	0
600	20240731	111700	248605360	9400	9400	9400	9400	0
601	20240731	111600	248605360	9400	9400	9400	9400	0
602	20240731	111500	248605360	9400	9400	9400	9400	50
603	20240731	111400	248135360	9390	9390	9390	9390	0
604	20240731	111300	248135360	9390	9390	9390	9390	0
605	20240731	111200	248135360	9390	9390	9390	9390	0
606	20240731	111100	248135360	9390	9390	9390	9390	0
607	20240731	111000	248135360	9390	9390	9390	9390	0
608	20240731	110900	248135360	9390	9390	9390	9390	0
609	20240731	110800	248135360	9390	9390	9390	9390	50
610	20240731	110700	247665860	9390	9390	9390	9390	0
611	20240731	110600	247665860	9390	9390	9390	9390	0
612	20240731	110500	247665860	9390	9390	9390	9390	0
613	20240731	110400	247665860	9390	9390	9390	9390	261
614	20240731	110300	245215070	9390	9390	9390	9390	321
615	20240731	110200	242200880	9390	9390	9390	9390	0
616	20240731	110100	242200880	9390	9390	9390	9390	93
617	20240731	110000	241327610	9450	9450	9450	9450	0
618	20240731	105900	241327610	9450	9390	9450	9390	33
619	20240731	105800	241017680	9390	9390	9390	9390	0
620	20240731	105700	241017680	9390	9390	9390	9390	0
621	20240731	105600	241017680	9390	9390	9390	9390	0
622	20240731	105500	241017680	9390	9390	9390	9390	15
623	20240731	105400	240876830	9400	9400	9400	9400	39
624	20240731	105300	240510230	9380	9380	9380	9380	3
625	20240731	105200	240482090	9400	9400	9400	9400	0
626	20240731	105100	240482090	9400	9410	9410	9400	139
627	20240731	105000	239175310	9400	9400	9400	9400	0
628	20240731	104900	239175310	9400	9400	9400	9400	0
629	20240731	104800	239175310	9400	9410	9410	9400	500
630	20240731	104700	234475160	9400	9470	9470	9400	242
631	20240731	104600	232200240	9400	9400	9400	9400	0
632	20240731	104500	232200240	9400	9400	9400	9400	0
633	20240731	104400	232200240	9400	9410	9410	9400	253
634	20240731	104300	229821000	9410	9450	9450	9410	517
635	20240731	104200	224941710	9510	9510	9510	9510	1
636	20240731	104100	224932200	9460	9460	9460	9460	35
637	20240731	104000	224601100	9510	9510	9510	9510	0
638	20240731	103900	224601100	9510	9510	9510	9510	0
639	20240731	103800	224601100	9510	9510	9510	9510	0
640	20240731	103700	224601100	9510	9510	9510	9510	0
641	20240731	103600	224601100	9510	9510	9510	9510	0
642	20240731	103500	224601100	9510	9510	9510	9510	0
643	20240731	103400	224601100	9510	9510	9510	9510	0
644	20240731	103300	224601100	9510	9510	9510	9510	0
645	20240731	103200	224601100	9510	9510	9510	9510	1
646	20240731	103100	224591590	9460	9470	9470	9460	122
647	20240731	103000	223437350	9480	9510	9510	9480	11
648	20240731	102900	223333040	9510	9510	9510	9510	0
649	20240731	102800	223333040	9510	9510	9510	9510	0
650	20240731	102700	223333040	9510	9510	9510	9510	0
651	20240731	102600	223333040	9510	9510	9510	9510	0
652	20240731	102500	223333040	9510	9510	9510	9510	1
653	20240731	102400	223323530	9510	9510	9510	9510	0
654	20240731	102300	223323530	9510	9470	9510	9470	4
655	20240731	102200	223285610	9450	9450	9450	9450	0
656	20240731	102100	223285610	9450	9450	9450	9450	13
657	20240731	102000	223162760	9450	9460	9460	9450	100
658	20240731	101900	222217320	9540	9480	9540	9450	251
659	20240731	101800	219844100	9560	9560	9560	9560	0
660	20240731	101700	219844100	9560	9560	9560	9560	0
661	20240731	101600	219844100	9560	9560	9560	9560	0
662	20240731	101500	219844100	9560	9560	9560	9560	0
663	20240731	101400	219844100	9560	9560	9560	9560	344
664	20240731	101300	216555460	9570	9570	9570	9570	4
665	20240731	101200	216517180	9570	9570	9570	9570	1
666	20240731	101100	216507610	9560	9560	9560	9560	17
667	20240731	101000	216345090	9570	9570	9570	9570	0
668	20240731	100900	216345090	9570	9570	9570	9570	0
669	20240731	100800	216345090	9570	9560	9570	9560	494
670	20240731	100700	211620650	9570	9550	9570	9450	1025
671	20240731	100600	201900700	9620	9620	9620	9620	326
672	20240731	100500	198764580	9630	9630	9630	9630	0
673	20240731	100400	198764580	9630	9660	9660	9630	729
674	20240731	100300	191743710	9660	9660	9660	9660	2
675	20240731	100200	191724390	9660	9660	9660	9660	0
676	20240731	100100	191724390	9660	9660	9660	9660	0
677	20240731	100000	191724390	9660	9660	9660	9660	1
678	20240731	095900	191714730	9620	9620	9620	9620	0
679	20240731	095800	191714730	9620	9620	9620	9620	726
680	20240731	095700	184730610	9620	9620	9620	9620	1
681	20240731	095600	184720990	9620	9570	9620	9520	13
682	20240731	095500	184596780	9600	9600	9600	9600	572
683	20240731	095400	179105580	9620	9620	9620	9620	0
684	20240731	095300	179105580	9620	9570	9620	9570	14
685	20240731	095200	178971550	9680	9680	9680	9680	29
686	20240731	095100	178690830	9690	9690	9690	9690	10
687	20240731	095000	178593930	9690	9690	9690	9690	5
688	20240731	094900	178545480	9690	9700	9700	9690	46
689	20240731	094800	178099730	9650	9600	9670	9600	1450
690	20240731	094700	164107960	9650	9650	9650	9650	1
691	20240731	094600	164098310	9600	9600	9650	9600	1620
692	20240731	094500	148513660	9630	9630	9630	9630	0
693	20240731	094400	148513660	9630	9520	9660	9520	3523
694	20240731	094300	114827860	9520	9520	9520	9520	710
695	20240731	094200	108068660	9520	9520	9520	9520	0
696	20240731	094100	108068660	9520	9520	9520	9520	0
697	20240731	094000	108068660	9520	9520	9520	9520	26
698	20240731	093900	107821140	9520	9520	9520	9520	1
699	20240731	093800	107811620	9460	9480	9480	9460	215
700	20240731	093700	105776820	9520	9520	9520	9520	0
701	20240731	093600	105776820	9520	9520	9520	9520	0
702	20240731	093500	105776820	9520	9520	9520	9520	0
703	20240731	093400	105776820	9520	9520	9520	9520	0
704	20240731	093300	105776820	9520	9520	9520	9520	1
705	20240731	093200	105767300	9460	9460	9460	9460	0
706	20240731	093100	105767300	9460	9460	9460	9460	0
707	20240731	093000	105767300	9460	9500	9500	9460	109
708	20240731	092900	104733940	9500	9500	9500	9500	0
709	20240731	092800	104733940	9500	9500	9500	9500	0
710	20240731	092700	104733940	9500	9530	9530	9500	33
711	20240731	092600	104420380	9530	9530	9530	9530	1
712	20240731	092500	104410850	9530	9530	9530	9530	0
713	20240731	092400	104410850	9530	9530	9530	9530	2
714	20240731	092300	104391790	9530	9530	9530	9530	1
715	20240731	092200	104382260	9520	9520	9520	9520	3
716	20240731	092100	104353700	9520	9520	9520	9520	1
717	20240731	092000	104344180	9490	9490	9490	9490	69
718	20240731	091900	103689370	9430	9520	9530	9430	2516
719	20240731	091800	79859050	9640	9610	9640	9480	1115
720	20240731	091700	69239480	9660	9660	9660	9660	1
721	20240731	091600	69229820	9660	9660	9660	9660	2
722	20240731	091500	69210500	9620	9620	9660	9620	585
723	20240731	091400	63582760	9630	9660	9660	9630	171
724	20240731	091300	61935400	9630	9630	9630	9630	236
725	20240731	091200	59662720	9660	9690	9690	9640	611
726	20240731	091100	53753720	9800	9820	9820	9720	352
727	20240731	091000	50313680	9820	9830	9930	9690	1795
728	20240731	090900	32625420	9820	9780	9860	9670	1173
729	20240731	090800	21202280	9780	9620	9780	9620	417
730	20240731	090700	17179650	9610	9610	9610	9610	1040
731	20240731	090600	7185250	9610	9500	9610	9460	91
732	20240731	090500	6322990	9650	9530	9650	9530	413
733	20240731	090400	2376660	9530	9490	9530	9490	4
734	20240731	090300	2338660	9490	9490	9490	9490	0
735	20240731	090200	2338660	9490	9490	9490	9490	0
736	20240731	090100	2338660	9490	9490	9490	9490	8
737	20240731	090000	2262740	9480	9700	9700	9480	237