KissMeData/415380/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	212500	200585900	9740	9740	9740	9740	1467
3	20240731	212400	200585900	9740	9740	9740	9740	0
4	20240731	212300	200585900	9740	9740	9740	9740	0
5	20240731	212200	200585900	9740	9740	9740	9740	0
6	20240731	212100	200585900	9740	9740	9740	9740	0
7	20240731	212000	200585900	9740	9740	9740	9740	0
8	20240731	211900	200585900	9740	9740	9740	9740	0
9	20240731	211800	200585900	9740	9740	9740	9740	0
10	20240731	211700	200585900	9740	9740	9740	9740	0
11	20240731	211600	200585900	9740	9740	9740	9740	0
12	20240731	211500	200585900	9740	9740	9740	9740	0
13	20240731	211400	200585900	9740	9740	9740	9740	0
14	20240731	211300	200585900	9740	9740	9740	9740	0
15	20240731	211200	200585900	9740	9740	9740	9740	0
16	20240731	211100	200585900	9740	9740	9740	9740	0
17	20240731	211000	200585900	9740	9740	9740	9740	0
18	20240731	210900	200585900	9740	9740	9740	9740	0
19	20240731	210800	200585900	9740	9740	9740	9740	0
20	20240731	210700	200585900	9740	9740	9740	9740	0
21	20240731	210600	200585900	9740	9740	9740	9740	0
22	20240731	210500	200585900	9740	9740	9740	9740	0
23	20240731	210400	200585900	9740	9740	9740	9740	0
24	20240731	210300	200585900	9740	9740	9740	9740	0
25	20240731	210200	200585900	9740	9740	9740	9740	0
26	20240731	210100	200585900	9740	9740	9740	9740	0
27	20240731	210000	200585900	9740	9740	9740	9740	0
28	20240731	205900	200585900	9740	9740	9740	9740	0
29	20240731	205800	200585900	9740	9740	9740	9740	0
30	20240731	205700	200585900	9740	9740	9740	9740	0
31	20240731	205600	200585900	9740	9740	9740	9740	0
32	20240731	205500	200585900	9740	9740	9740	9740	1467
33	20240731	205400	200585900	9740	9740	9740	9740	0
34	20240731	205300	200585900	9740	9740	9740	9740	0
35	20240731	205200	200585900	9740	9740	9740	9740	0
36	20240731	205100	200585900	9740	9740	9740	9740	0
37	20240731	205000	200585900	9740	9740	9740	9740	0
38	20240731	204900	200585900	9740	9740	9740	9740	0
39	20240731	204800	200585900	9740	9740	9740	9740	0
40	20240731	204700	200585900	9740	9740	9740	9740	0
41	20240731	204600	200585900	9740	9740	9740	9740	0
42	20240731	204500	200585900	9740	9740	9740	9740	0
43	20240731	204400	200585900	9740	9740	9740	9740	0
44	20240731	204300	200585900	9740	9740	9740	9740	0
45	20240731	204200	200585900	9740	9740	9740	9740	0
46	20240731	204100	200585900	9740	9740	9740	9740	0
47	20240731	204000	200585900	9740	9740	9740	9740	0
48	20240731	203900	200585900	9740	9740	9740	9740	0
49	20240731	203800	200585900	9740	9740	9740	9740	0
50	20240731	203700	200585900	9740	9740	9740	9740	0
51	20240731	203600	200585900	9740	9740	9740	9740	0
52	20240731	203500	200585900	9740	9740	9740	9740	0
53	20240731	203400	200585900	9740	9740	9740	9740	0
54	20240731	203300	200585900	9740	9740	9740	9740	0
55	20240731	203200	200585900	9740	9740	9740	9740	0
56	20240731	203100	200585900	9740	9740	9740	9740	0
57	20240731	203000	200585900	9740	9740	9740	9740	0
58	20240731	202900	200585900	9740	9740	9740	9740	0
59	20240731	202800	200585900	9740	9740	9740	9740	0
60	20240731	202700	200585900	9740	9740	9740	9740	0
61	20240731	202600	200585900	9740	9740	9740	9740	0
62	20240731	202500	200585900	9740	9740	9740	9740	1467
63	20240731	202400	200585900	9740	9740	9740	9740	0
64	20240731	202300	200585900	9740	9740	9740	9740	0
65	20240731	202200	200585900	9740	9740	9740	9740	0
66	20240731	202100	200585900	9740	9740	9740	9740	0
67	20240731	202000	200585900	9740	9740	9740	9740	0
68	20240731	201900	200585900	9740	9740	9740	9740	0
69	20240731	201800	200585900	9740	9740	9740	9740	0
70	20240731	201700	200585900	9740	9740	9740	9740	0
71	20240731	201600	200585900	9740	9740	9740	9740	0
72	20240731	201500	200585900	9740	9740	9740	9740	0
73	20240731	201400	200585900	9740	9740	9740	9740	0
74	20240731	201300	200585900	9740	9740	9740	9740	0
75	20240731	201200	200585900	9740	9740	9740	9740	0
76	20240731	201100	200585900	9740	9740	9740	9740	0
77	20240731	201000	200585900	9740	9740	9740	9740	0
78	20240731	200900	200585900	9740	9740	9740	9740	0
79	20240731	200800	200585900	9740	9740	9740	9740	0
80	20240731	200700	200585900	9740	9740	9740	9740	0
81	20240731	200600	200585900	9740	9740	9740	9740	0
82	20240731	200500	200585900	9740	9740	9740	9740	0
83	20240731	200400	200585900	9740	9740	9740	9740	0
84	20240731	200300	200585900	9740	9740	9740	9740	0
85	20240731	200200	200585900	9740	9740	9740	9740	0
86	20240731	200100	200585900	9740	9740	9740	9740	0
87	20240731	200000	200585900	9740	9740	9740	9740	0
88	20240731	195900	200585900	9740	9740	9740	9740	0
89	20240731	195800	200585900	9740	9740	9740	9740	0
90	20240731	195700	200585900	9740	9740	9740	9740	0
91	20240731	195600	200585900	9740	9740	9740	9740	0
92	20240731	195500	200585900	9740	9740	9740	9740	1467
93	20240731	195400	200585900	9740	9740	9740	9740	0
94	20240731	195300	200585900	9740	9740	9740	9740	0
95	20240731	195200	200585900	9740	9740	9740	9740	0
96	20240731	195100	200585900	9740	9740	9740	9740	0
97	20240731	195000	200585900	9740	9740	9740	9740	0
98	20240731	194900	200585900	9740	9740	9740	9740	0
99	20240731	194800	200585900	9740	9740	9740	9740	0
100	20240731	194700	200585900	9740	9740	9740	9740	0
101	20240731	194600	200585900	9740	9740	9740	9740	0
102	20240731	194500	200585900	9740	9740	9740	9740	0
103	20240731	194400	200585900	9740	9740	9740	9740	0
104	20240731	194300	200585900	9740	9740	9740	9740	0
105	20240731	194200	200585900	9740	9740	9740	9740	0
106	20240731	194100	200585900	9740	9740	9740	9740	0
107	20240731	194000	200585900	9740	9740	9740	9740	0
108	20240731	193900	200585900	9740	9740	9740	9740	0
109	20240731	193800	200585900	9740	9740	9740	9740	0
110	20240731	193700	200585900	9740	9740	9740	9740	0
111	20240731	193600	200585900	9740	9740	9740	9740	0
112	20240731	193500	200585900	9740	9740	9740	9740	0
113	20240731	193400	200585900	9740	9740	9740	9740	0
114	20240731	193300	200585900	9740	9740	9740	9740	0
115	20240731	193200	200585900	9740	9740	9740	9740	0
116	20240731	193100	200585900	9740	9740	9740	9740	0
117	20240731	193000	200585900	9740	9740	9740	9740	0
118	20240731	192900	200585900	9740	9740	9740	9740	0
119	20240731	192800	200585900	9740	9740	9740	9740	0
120	20240731	192700	200585900	9740	9740	9740	9740	0
121	20240731	192600	200585900	9740	9740	9740	9740	0
122	20240731	192500	200585900	9740	9740	9740	9740	1467
123	20240731	192400	200585900	9740	9740	9740	9740	0
124	20240731	192300	200585900	9740	9740	9740	9740	0
125	20240731	192200	200585900	9740	9740	9740	9740	0
126	20240731	192100	200585900	9740	9740	9740	9740	0
127	20240731	192000	200585900	9740	9740	9740	9740	0
128	20240731	191900	200585900	9740	9740	9740	9740	0
129	20240731	191800	200585900	9740	9740	9740	9740	0
130	20240731	191700	200585900	9740	9740	9740	9740	0
131	20240731	191600	200585900	9740	9740	9740	9740	0
132	20240731	191500	200585900	9740	9740	9740	9740	0
133	20240731	191400	200585900	9740	9740	9740	9740	0
134	20240731	191300	200585900	9740	9740	9740	9740	0
135	20240731	191200	200585900	9740	9740	9740	9740	0
136	20240731	191100	200585900	9740	9740	9740	9740	0
137	20240731	191000	200585900	9740	9740	9740	9740	0
138	20240731	190900	200585900	9740	9740	9740	9740	0
139	20240731	190800	200585900	9740	9740	9740	9740	0
140	20240731	190700	200585900	9740	9740	9740	9740	0
141	20240731	190600	200585900	9740	9740	9740	9740	0
142	20240731	190500	200585900	9740	9740	9740	9740	0
143	20240731	190400	200585900	9740	9740	9740	9740	0
144	20240731	190300	200585900	9740	9740	9740	9740	0
145	20240731	190200	200585900	9740	9740	9740	9740	0
146	20240731	190100	200585900	9740	9740	9740	9740	0
147	20240731	190000	200585900	9740	9740	9740	9740	0
148	20240731	185900	200585900	9740	9740	9740	9740	0
149	20240731	185800	200585900	9740	9740	9740	9740	0
150	20240731	185700	200585900	9740	9740	9740	9740	0
151	20240731	185600	200585900	9740	9740	9740	9740	0
152	20240731	185500	200585900	9740	9740	9740	9740	1467
153	20240731	185400	200585900	9740	9740	9740	9740	0
154	20240731	185300	200585900	9740	9740	9740	9740	0
155	20240731	185200	200585900	9740	9740	9740	9740	0
156	20240731	185100	200585900	9740	9740	9740	9740	0
157	20240731	185000	200585900	9740	9740	9740	9740	0
158	20240731	184900	200585900	9740	9740	9740	9740	0
159	20240731	184800	200585900	9740	9740	9740	9740	0
160	20240731	184700	200585900	9740	9740	9740	9740	0
161	20240731	184600	200585900	9740	9740	9740	9740	0
162	20240731	184500	200585900	9740	9740	9740	9740	0
163	20240731	184400	200585900	9740	9740	9740	9740	0
164	20240731	184300	200585900	9740	9740	9740	9740	0
165	20240731	184200	200585900	9740	9740	9740	9740	0
166	20240731	184100	200585900	9740	9740	9740	9740	0
167	20240731	184000	200585900	9740	9740	9740	9740	0
168	20240731	183900	200585900	9740	9740	9740	9740	0
169	20240731	183800	200585900	9740	9740	9740	9740	0
170	20240731	183700	200585900	9740	9740	9740	9740	0
171	20240731	183600	200585900	9740	9740	9740	9740	0
172	20240731	183500	200585900	9740	9740	9740	9740	0
173	20240731	183400	200585900	9740	9740	9740	9740	0
174	20240731	183300	200585900	9740	9740	9740	9740	0
175	20240731	183200	200585900	9740	9740	9740	9740	0
176	20240731	183100	200585900	9740	9740	9740	9740	0
177	20240731	183000	200585900	9740	9740	9740	9740	0
178	20240731	182900	200585900	9740	9740	9740	9740	0
179	20240731	182800	200585900	9740	9740	9740	9740	0
180	20240731	182700	200585900	9740	9740	9740	9740	0
181	20240731	182600	200585900	9740	9740	9740	9740	0
182	20240731	182500	200585900	9740	9740	9740	9740	1467
183	20240731	182400	200585900	9740	9740	9740	9740	0
184	20240731	182300	200585900	9740	9740	9740	9740	0
185	20240731	182200	200585900	9740	9740	9740	9740	0
186	20240731	182100	200585900	9740	9740	9740	9740	0
187	20240731	182000	200585900	9740	9740	9740	9740	0
188	20240731	181900	200585900	9740	9740	9740	9740	0
189	20240731	181800	200585900	9740	9740	9740	9740	0
190	20240731	181700	200585900	9740	9740	9740	9740	0
191	20240731	181600	200585900	9740	9740	9740	9740	0
192	20240731	181500	200585900	9740	9740	9740	9740	0
193	20240731	181400	200585900	9740	9740	9740	9740	0
194	20240731	181300	200585900	9740	9740	9740	9740	0
195	20240731	181200	200585900	9740	9740	9740	9740	0
196	20240731	181100	200585900	9740	9740	9740	9740	0
197	20240731	181000	200585900	9740	9740	9740	9740	0
198	20240731	180900	200585900	9740	9740	9740	9740	0
199	20240731	180800	200585900	9740	9740	9740	9740	0
200	20240731	180700	200585900	9740	9740	9740	9740	0
201	20240731	180600	200585900	9740	9740	9740	9740	0
202	20240731	180500	200585900	9740	9740	9740	9740	0
203	20240731	180400	200585900	9740	9740	9740	9740	0
204	20240731	180300	200585900	9740	9740	9740	9740	0
205	20240731	180200	200585900	9740	9740	9740	9740	0
206	20240731	180100	200585900	9740	9740	9740	9740	0
207	20240731	180000	200585900	9740	9740	9740	9740	0
208	20240731	175900	200585900	9740	9740	9740	9740	0
209	20240731	175800	200585900	9740	9740	9740	9740	0
210	20240731	175700	200585900	9740	9740	9740	9740	0
211	20240731	175600	200585900	9740	9740	9740	9740	0
212	20240731	175500	200585900	9740	9740	9740	9740	1467
213	20240731	175400	200585900	9740	9740	9740	9740	0
214	20240731	175300	200585900	9740	9740	9740	9740	0
215	20240731	175200	200585900	9740	9740	9740	9740	0
216	20240731	175100	200585900	9740	9740	9740	9740	0
217	20240731	175000	200585900	9740	9740	9740	9740	0
218	20240731	174900	200585900	9740	9740	9740	9740	0
219	20240731	174800	200585900	9740	9740	9740	9740	0
220	20240731	174700	200585900	9740	9740	9740	9740	0
221	20240731	174600	200585900	9740	9740	9740	9740	0
222	20240731	174500	200585900	9740	9740	9740	9740	0
223	20240731	174400	200585900	9740	9740	9740	9740	0
224	20240731	174300	200585900	9740	9740	9740	9740	0
225	20240731	174200	200585900	9740	9740	9740	9740	0
226	20240731	174100	200585900	9740	9740	9740	9740	0
227	20240731	174000	200585900	9740	9740	9740	9740	0
228	20240731	173900	200585900	9740	9740	9740	9740	0
229	20240731	173800	200585900	9740	9740	9740	9740	0
230	20240731	173700	200585900	9740	9740	9740	9740	0
231	20240731	173600	200585900	9740	9740	9740	9740	0
232	20240731	173500	200585900	9740	9740	9740	9740	0
233	20240731	173400	200585900	9740	9740	9740	9740	0
234	20240731	173300	200585900	9740	9740	9740	9740	0
235	20240731	173200	200585900	9740	9740	9740	9740	0
236	20240731	173100	200585900	9740	9740	9740	9740	0
237	20240731	173000	200585900	9740	9740	9740	9740	0
238	20240731	172900	200585900	9740	9740	9740	9740	0
239	20240731	172800	200585900	9740	9740	9740	9740	0
240	20240731	172700	200585900	9740	9740	9740	9740	0
241	20240731	172600	200585900	9740	9740	9740	9740	0
242	20240731	172500	200585900	9740	9740	9740	9740	1467
243	20240731	172400	200585900	9740	9740	9740	9740	0
244	20240731	172300	200585900	9740	9740	9740	9740	0
245	20240731	172200	200585900	9740	9740	9740	9740	0
246	20240731	172100	200585900	9740	9740	9740	9740	0
247	20240731	172000	200585900	9740	9740	9740	9740	0
248	20240731	171900	200585900	9740	9740	9740	9740	0
249	20240731	171800	200585900	9740	9740	9740	9740	0
250	20240731	171700	200585900	9740	9740	9740	9740	0
251	20240731	171600	200585900	9740	9740	9740	9740	0
252	20240731	171500	200585900	9740	9740	9740	9740	0
253	20240731	171400	200585900	9740	9740	9740	9740	0
254	20240731	171300	200585900	9740	9740	9740	9740	0
255	20240731	171200	200585900	9740	9740	9740	9740	0
256	20240731	171100	200585900	9740	9740	9740	9740	0
257	20240731	171000	200585900	9740	9740	9740	9740	0
258	20240731	170900	200585900	9740	9740	9740	9740	0
259	20240731	170800	200585900	9740	9740	9740	9740	0
260	20240731	170700	200585900	9740	9740	9740	9740	0
261	20240731	170600	200585900	9740	9740	9740	9740	0
262	20240731	170500	200585900	9740	9740	9740	9740	0
263	20240731	170400	200585900	9740	9740	9740	9740	0
264	20240731	170300	200585900	9740	9740	9740	9740	0
265	20240731	170200	200585900	9740	9740	9740	9740	0
266	20240731	170100	200585900	9740	9740	9740	9740	0
267	20240731	170000	200585900	9740	9740	9740	9740	0
268	20240731	165900	200585900	9740	9740	9740	9740	0
269	20240731	165800	200585900	9740	9740	9740	9740	0
270	20240731	165700	200585900	9740	9740	9740	9740	0
271	20240731	165600	200585900	9740	9740	9740	9740	0
272	20240731	165500	200585900	9740	9740	9740	9740	1467
273	20240731	165400	200585900	9740	9740	9740	9740	0
274	20240731	165300	200585900	9740	9740	9740	9740	0
275	20240731	165200	200585900	9740	9740	9740	9740	0
276	20240731	165100	200585900	9740	9740	9740	9740	0
277	20240731	165000	200585900	9740	9740	9740	9740	0
278	20240731	164900	200585900	9740	9740	9740	9740	0
279	20240731	164800	200585900	9740	9740	9740	9740	0
280	20240731	164700	200585900	9740	9740	9740	9740	0
281	20240731	164600	200585900	9740	9740	9740	9740	0
282	20240731	164500	200585900	9740	9740	9740	9740	0
283	20240731	164400	200585900	9740	9740	9740	9740	0
284	20240731	164300	200585900	9740	9740	9740	9740	0
285	20240731	164200	200585900	9740	9740	9740	9740	0
286	20240731	164100	200585900	9740	9740	9740	9740	0
287	20240731	164000	200585900	9740	9740	9740	9740	0
288	20240731	163900	200585900	9740	9740	9740	9740	0
289	20240731	163800	200585900	9740	9740	9740	9740	0
290	20240731	163700	200585900	9740	9740	9740	9740	0
291	20240731	163600	200585900	9740	9740	9740	9740	0
292	20240731	163500	200585900	9740	9740	9740	9740	0
293	20240731	163400	200585900	9740	9740	9740	9740	0
294	20240731	163300	200585900	9740	9740	9740	9740	0
295	20240731	163200	200585900	9740	9740	9740	9740	0
296	20240731	163100	200585900	9740	9740	9740	9740	0
297	20240731	163000	200585900	9740	9740	9740	9740	0
298	20240731	162900	200585900	9740	9740	9740	9740	0
299	20240731	162800	200585900	9740	9740	9740	9740	0
300	20240731	162700	200585900	9740	9740	9740	9740	0
301	20240731	162600	200585900	9740	9740	9740	9740	0
302	20240731	162500	200585900	9740	9740	9740	9740	1467
303	20240731	162400	200585900	9740	9740	9740	9740	0
304	20240731	162300	200585900	9740	9740	9740	9740	0
305	20240731	162200	200585900	9740	9740	9740	9740	0
306	20240731	162100	200585900	9740	9740	9740	9740	0
307	20240731	162000	200585900	9740	9740	9740	9740	0
308	20240731	161900	200585900	9740	9740	9740	9740	0
309	20240731	161800	200585900	9740	9740	9740	9740	0
310	20240731	161700	200585900	9740	9740	9740	9740	0
311	20240731	161600	200585900	9740	9740	9740	9740	0
312	20240731	161500	200585900	9740	9740	9740	9740	0
313	20240731	161400	200585900	9740	9740	9740	9740	0
314	20240731	161300	200585900	9740	9740	9740	9740	0
315	20240731	161200	200585900	9740	9740	9740	9740	0
316	20240731	161100	200585900	9740	9740	9740	9740	0
317	20240731	161000	200585900	9740	9740	9740	9740	0
318	20240731	160900	200585900	9740	9740	9740	9740	0
319	20240731	160800	200585900	9740	9740	9740	9740	0
320	20240731	160700	200585900	9740	9740	9740	9740	0
321	20240731	160600	200585900	9740	9740	9740	9740	0
322	20240731	160500	200585900	9740	9740	9740	9740	0
323	20240731	160400	200585900	9740	9740	9740	9740	0
324	20240731	160300	200585900	9740	9740	9740	9740	0
325	20240731	160200	200585900	9740	9740	9740	9740	0
326	20240731	160100	200585900	9740	9740	9740	9740	0
327	20240731	160000	200585900	9740	9740	9740	9740	0
328	20240731	155900	200585900	9740	9740	9740	9740	0
329	20240731	155800	200585900	9740	9740	9740	9740	0
330	20240731	155700	200585900	9740	9740	9740	9740	0
331	20240731	155600	200585900	9740	9740	9740	9740	0
332	20240731	155500	200585900	9740	9740	9740	9740	1467
333	20240731	155400	200585900	9740	9740	9740	9740	0
334	20240731	155300	200585900	9740	9740	9740	9740	0
335	20240731	155200	200585900	9740	9740	9740	9740	0
336	20240731	155100	200585900	9740	9740	9740	9740	0
337	20240731	155000	200585900	9740	9740	9740	9740	0
338	20240731	154900	200585900	9740	9740	9740	9740	0
339	20240731	154800	200585900	9740	9740	9740	9740	0
340	20240731	154700	200585900	9740	9740	9740	9740	0
341	20240731	154600	200585900	9740	9740	9740	9740	0
342	20240731	154500	200585900	9740	9740	9740	9740	0
343	20240731	154400	200585900	9740	9740	9740	9740	0
344	20240731	154300	200585900	9740	9740	9740	9740	0
345	20240731	154200	200585900	9740	9740	9740	9740	0
346	20240731	154100	200585900	9740	9740	9740	9740	0
347	20240731	154000	200585900	9740	9740	9740	9740	0
348	20240731	153900	200585900	9740	9740	9740	9740	0
349	20240731	153800	200585900	9740	9740	9740	9740	0
350	20240731	153700	200585900	9740	9740	9740	9740	0
351	20240731	153600	200585900	9740	9740	9740	9740	0
352	20240731	153500	200585900	9740	9740	9740	9740	0
353	20240731	153400	200585900	9740	9740	9740	9740	0
354	20240731	153300	200585900	9740	9740	9740	9740	0
355	20240731	153200	200585900	9740	9740	9740	9740	0
356	20240731	153100	200585900	9740	9740	9740	9740	0
357	20240731	153000	200585900	9740	9740	9740	9740	1467
358	20240731	152900	186297320	9720	9720	9720	9720	0
359	20240731	152800	186297320	9720	9720	9720	9720	0
360	20240731	152700	186297320	9720	9720	9720	9720	0
361	20240731	152600	186297320	9720	9720	9720	9720	0
362	20240731	152500	186297320	9720	9720	9720	9720	0
363	20240731	152400	186297320	9720	9720	9720	9720	0
364	20240731	152300	186297320	9720	9720	9720	9720	0
365	20240731	152200	186297320	9720	9720	9720	9720	0
366	20240731	152100	186297320	9720	9720	9720	9720	0
367	20240731	152000	186297320	9720	9720	9720	9720	0
368	20240731	151900	186297320	9720	9720	9730	9650	1113
369	20240731	151800	175475290	9720	9720	9720	9720	0
370	20240731	151700	175475290	9720	9720	9720	9720	6
371	20240731	151600	175416970	9730	9730	9730	9730	0
372	20240731	151500	175416970	9730	9720	9730	9720	29
373	20240731	151400	175134960	9690	9690	9690	9690	0
374	20240731	151300	175134960	9690	9690	9690	9690	710
375	20240731	151200	168255060	9700	9720	9730	9690	2166
376	20240731	151100	147234150	9720	9720	9720	9720	1
377	20240731	151000	147224430	9740	9740	9740	9740	0
378	20240731	150900	147224430	9740	9740	9740	9740	0
379	20240731	150800	147224430	9740	9730	9740	9730	37
380	20240731	150700	146864410	9730	9720	9730	9720	69
381	20240731	150600	146193720	9730	9730	9730	9730	0
382	20240731	150500	146193720	9730	9730	9730	9730	0
383	20240731	150400	146193720	9730	9730	9730	9730	0
384	20240731	150300	146193720	9730	9670	9730	9670	6
385	20240731	150200	146135640	9730	9690	9730	9670	11
386	20240731	150100	146029190	9740	9740	9740	9740	1
387	20240731	150000	146019450	9690	9690	9690	9690	0
388	20240731	145900	146019450	9690	9650	9690	9650	2568
389	20240731	145800	121185530	9650	9630	9650	9630	126
390	20240731	145700	119971010	9610	9610	9610	9610	21
391	20240731	145600	119769200	9610	9610	9610	9610	12
392	20240731	145500	119653880	9630	9630	9630	9630	1
393	20240731	145400	119644250	9630	9630	9630	9630	6
394	20240731	145300	119586470	9630	9630	9630	9630	3
395	20240731	145200	119557580	9600	9600	9600	9600	10
396	20240731	145100	119461580	9640	9640	9640	9640	0
397	20240731	145000	119461580	9640	9600	9640	9600	51
398	20240731	144900	118971940	9640	9640	9640	9640	88
399	20240731	144800	118123620	9640	9640	9640	9640	0
400	20240731	144700	118123620	9640	9590	9640	9590	1305
401	20240731	144600	105588350	9590	9580	9590	9580	125
402	20240731	144500	104390840	9580	9580	9580	9580	0
403	20240731	144400	104390840	9580	9580	9580	9580	0
404	20240731	144300	104390840	9580	9580	9580	9580	0
405	20240731	144200	104390840	9580	9580	9580	9580	0
406	20240731	144100	104390840	9580	9560	9580	9560	20
407	20240731	144000	104199590	9560	9560	9560	9560	0
408	20240731	143900	104199590	9560	9560	9560	9560	0
409	20240731	143800	104199590	9560	9560	9560	9560	0
410	20240731	143700	104199590	9560	9560	9560	9560	0
411	20240731	143600	104199590	9560	9560	9560	9560	0
412	20240731	143500	104199590	9560	9500	9560	9500	88
413	20240731	143400	103359680	9550	9550	9550	9550	0
414	20240731	143300	103359680	9550	9550	9550	9550	0
415	20240731	143200	103359680	9550	9550	9550	9550	0
416	20240731	143100	103359680	9550	9550	9550	9550	0
417	20240731	143000	103359680	9550	9550	9550	9550	0
418	20240731	142900	103359680	9550	9550	9550	9550	0
419	20240731	142800	103359680	9550	9550	9550	9550	0
420	20240731	142700	103359680	9550	9550	9550	9550	0
421	20240731	142600	103359680	9550	9550	9550	9550	0
422	20240731	142500	103359680	9550	9550	9550	9550	0
423	20240731	142400	103359680	9550	9550	9550	9550	5
424	20240731	142300	103311930	9550	9550	9550	9550	0
425	20240731	142200	103311930	9550	9550	9550	9550	0
426	20240731	142100	103311930	9550	9550	9550	9550	0
427	20240731	142000	103311930	9550	9550	9550	9550	0
428	20240731	141900	103311930	9550	9550	9550	9550	0
429	20240731	141800	103311930	9550	9550	9550	9550	0
430	20240731	141700	103311930	9550	9550	9550	9550	0
431	20240731	141600	103311930	9550	9550	9550	9550	0
432	20240731	141500	103311930	9550	9550	9550	9550	0
433	20240731	141400	103311930	9550	9550	9550	9550	0
434	20240731	141300	103311930	9550	9550	9550	9550	50
435	20240731	141200	102834430	9550	9550	9550	9550	0
436	20240731	141100	102834430	9550	9550	9550	9550	0
437	20240731	141000	102834430	9550	9550	9550	9550	0
438	20240731	140900	102834430	9550	9550	9550	9550	0
439	20240731	140800	102834430	9550	9550	9550	9550	0
440	20240731	140700	102834430	9550	9550	9550	9550	0
441	20240731	140600	102834430	9550	9550	9550	9550	0
442	20240731	140500	102834430	9550	9550	9550	9550	0
443	20240731	140400	102834430	9550	9550	9550	9550	0
444	20240731	140300	102834430	9550	9550	9550	9550	0
445	20240731	140200	102834430	9550	9550	9550	9550	108
446	20240731	140100	101803030	9550	9550	9550	9550	0
447	20240731	140000	101803030	9550	9550	9550	9550	22
448	20240731	135900	101592930	9550	9550	9550	9550	1
449	20240731	135800	101583380	9550	9470	9550	9470	76
450	20240731	135700	100859720	9470	9470	9470	9470	18
451	20240731	135600	100689260	9470	9470	9470	9470	0
452	20240731	135500	100689260	9470	9470	9470	9470	29
453	20240731	135400	100414630	9470	9470	9470	9470	0
454	20240731	135300	100414630	9470	9470	9470	9470	0
455	20240731	135200	100414630	9470	9470	9470	9470	0
456	20240731	135100	100414630	9470	9470	9470	9470	0
457	20240731	135000	100414630	9470	9470	9470	9470	1
458	20240731	134900	100405160	9470	9470	9470	9470	0
459	20240731	134800	100405160	9470	9470	9470	9470	0
460	20240731	134700	100405160	9470	9470	9470	9470	0
461	20240731	134600	100405160	9470	9470	9470	9470	0
462	20240731	134500	100405160	9470	9470	9470	9470	0
463	20240731	134400	100405160	9470	9470	9470	9470	0
464	20240731	134300	100405160	9470	9500	9500	9470	118
465	20240731	134200	99287660	9530	9530	9530	9530	0
466	20240731	134100	99287660	9530	9530	9530	9530	0
467	20240731	134000	99287660	9530	9530	9530	9530	11
468	20240731	133900	99182830	9540	9540	9540	9540	0
469	20240731	133800	99182830	9540	9540	9540	9540	154
470	20240731	133700	97713670	9530	9530	9530	9530	0
471	20240731	133600	97713670	9530	9530	9530	9530	0
472	20240731	133500	97713670	9530	9530	9530	9530	0
473	20240731	133400	97713670	9530	9530	9530	9530	0
474	20240731	133300	97713670	9530	9530	9530	9530	0
475	20240731	133200	97713670	9530	9530	9530	9530	0
476	20240731	133100	97713670	9530	9530	9530	9530	0
477	20240731	133000	97713670	9530	9530	9530	9530	0
478	20240731	132900	97713670	9530	9530	9530	9530	0
479	20240731	132800	97713670	9530	9540	9540	9530	60
480	20240731	132700	97141290	9550	9550	9550	9550	0
481	20240731	132600	97141290	9550	9550	9550	9550	0
482	20240731	132500	97141290	9550	9550	9550	9550	0
483	20240731	132400	97141290	9550	9550	9550	9550	17
484	20240731	132300	96978940	9540	9540	9540	9540	0
485	20240731	132200	96978940	9540	9540	9540	9540	0
486	20240731	132100	96978940	9540	9540	9540	9540	0
487	20240731	132000	96978940	9540	9540	9540	9540	0
488	20240731	131900	96978940	9540	9540	9540	9540	1
489	20240731	131800	96969400	9540	9540	9540	9540	0
490	20240731	131700	96969400	9540	9540	9540	9540	0
491	20240731	131600	96969400	9540	9540	9540	9540	0
492	20240731	131500	96969400	9540	9540	9540	9540	0
493	20240731	131400	96969400	9540	9540	9540	9540	0
494	20240731	131300	96969400	9540	9540	9540	9540	1
495	20240731	131200	96959860	9540	9540	9540	9540	0
496	20240731	131100	96959860	9540	9540	9540	9540	0
497	20240731	131000	96959860	9540	9540	9540	9540	0
498	20240731	130900	96959860	9540	9540	9540	9540	100
499	20240731	130800	96005860	9540	9540	9540	9540	0
500	20240731	130700	96005860	9540	9540	9540	9540	1
501	20240731	130600	95996320	9550	9550	9550	9550	2
502	20240731	130500	95977220	9520	9520	9520	9520	0
503	20240731	130400	95977220	9520	9520	9520	9520	1
504	20240731	130300	95967700	9470	9470	9470	9470	0
505	20240731	130200	95967700	9470	9470	9470	9470	0
506	20240731	130100	95967700	9470	9470	9470	9470	0
507	20240731	130000	95967700	9470	9470	9470	9470	0
508	20240731	125900	95967700	9470	9470	9470	9470	0
509	20240731	125800	95967700	9470	9490	9490	9470	676
510	20240731	125700	89562520	9490	9570	9570	9490	11
511	20240731	125600	89458050	9540	9540	9540	9540	99
512	20240731	125500	88513590	9480	9480	9480	9480	0
513	20240731	125400	88513590	9480	9480	9480	9480	0
514	20240731	125300	88513590	9480	9480	9480	9480	0
515	20240731	125200	88513590	9480	9480	9480	9480	0
516	20240731	125100	88513590	9480	9480	9480	9480	0
517	20240731	125000	88513590	9480	9480	9480	9480	0
518	20240731	124900	88513590	9480	9500	9500	9480	727
519	20240731	124800	81621570	9480	9480	9480	9480	0
520	20240731	124700	81621570	9480	9480	9480	9480	0
521	20240731	124600	81621570	9480	9520	9520	9480	1589
522	20240731	124500	66554890	9530	9530	9530	9530	0
523	20240731	124400	66554890	9530	9530	9530	9530	2
524	20240731	124300	66535830	9510	9510	9510	9510	0
525	20240731	124200	66535830	9510	9510	9510	9510	0
526	20240731	124100	66535830	9510	9510	9510	9510	0
527	20240731	124000	66535830	9510	9510	9510	9510	0
528	20240731	123900	66535830	9510	9510	9510	9510	0
529	20240731	123800	66535830	9510	9510	9510	9510	0
530	20240731	123700	66535830	9510	9510	9510	9510	0
531	20240731	123600	66535830	9510	9510	9510	9510	0
532	20240731	123500	66535830	9510	9510	9510	9510	0
533	20240731	123400	66535830	9510	9510	9510	9510	0
534	20240731	123300	66535830	9510	9510	9510	9510	22
535	20240731	123200	66326610	9560	9560	9560	9560	6
536	20240731	123100	66269250	9560	9570	9570	9560	84
537	20240731	123000	65465410	9570	9570	9570	9570	5
538	20240731	122900	65417560	9570	9570	9570	9570	3
539	20240731	122800	65388850	9540	9540	9540	9540	0
540	20240731	122700	65388850	9540	9540	9540	9540	0
541	20240731	122600	65388850	9540	9540	9540	9540	0
542	20240731	122500	65388850	9540	9540	9540	9540	0
543	20240731	122400	65388850	9540	9540	9540	9540	0
544	20240731	122300	65388850	9540	9540	9540	9540	0
545	20240731	122200	65388850	9540	9540	9540	9540	0
546	20240731	122100	65388850	9540	9540	9540	9540	0
547	20240731	122000	65388850	9540	9540	9540	9540	0
548	20240731	121900	65388850	9540	9540	9540	9540	0
549	20240731	121800	65388850	9540	9540	9540	9540	0
550	20240731	121700	65388850	9540	9540	9540	9540	0
551	20240731	121600	65388850	9540	9550	9550	9540	10
552	20240731	121500	65293400	9550	9550	9550	9550	0
553	20240731	121400	65293400	9550	9550	9550	9550	0
554	20240731	121300	65293400	9550	9550	9550	9550	0
555	20240731	121200	65293400	9550	9550	9550	9550	0
556	20240731	121100	65293400	9550	9550	9550	9550	0
557	20240731	121000	65293400	9550	9550	9550	9550	25
558	20240731	120900	65054650	9550	9550	9550	9550	0
559	20240731	120800	65054650	9550	9550	9550	9550	10
560	20240731	120700	64959150	9550	9550	9550	9550	0
561	20240731	120600	64959150	9550	9550	9550	9550	0
562	20240731	120500	64959150	9550	9550	9550	9550	0
563	20240731	120400	64959150	9550	9550	9550	9550	18
564	20240731	120300	64787250	9550	9550	9550	9550	0
565	20240731	120200	64787250	9550	9550	9550	9550	0
566	20240731	120100	64787250	9550	9550	9550	9550	0
567	20240731	120000	64787250	9550	9550	9550	9550	0
568	20240731	115900	64787250	9550	9550	9550	9550	0
569	20240731	115800	64787250	9550	9550	9550	9550	0
570	20240731	115700	64787250	9550	9550	9550	9550	0
571	20240731	115600	64787250	9550	9550	9550	9550	0
572	20240731	115500	64787250	9550	9550	9550	9550	0
573	20240731	115400	64787250	9550	9550	9550	9550	0
574	20240731	115300	64787250	9550	9550	9550	9550	52
575	20240731	115200	64290650	9550	9530	9550	9520	20
576	20240731	115100	64100110	9530	9530	9530	9530	0
577	20240731	115000	64100110	9530	9530	9530	9530	90
578	20240731	114900	63242410	9530	9530	9530	9530	10
579	20240731	114800	63147110	9520	9520	9520	9520	2
580	20240731	114700	63128070	9520	9520	9520	9520	18
581	20240731	114600	62956710	9510	9510	9510	9510	0
582	20240731	114500	62956710	9510	9510	9510	9510	0
583	20240731	114400	62956710	9510	9510	9510	9510	0
584	20240731	114300	62956710	9510	9510	9510	9510	0
585	20240731	114200	62956710	9510	9510	9510	9510	0
586	20240731	114100	62956710	9510	9510	9510	9510	0
587	20240731	114000	62956710	9510	9510	9510	9510	0
588	20240731	113900	62956710	9510	9510	9510	9510	0
589	20240731	113800	62956710	9510	9510	9510	9510	0
590	20240731	113700	62956710	9510	9510	9510	9510	8
591	20240731	113600	62880630	9490	9490	9490	9490	0
592	20240731	113500	62880630	9490	9490	9490	9490	0
593	20240731	113400	62880630	9490	9490	9490	9490	0
594	20240731	113300	62880630	9490	9490	9490	9490	0
595	20240731	113200	62880630	9490	9490	9490	9490	0
596	20240731	113100	62880630	9490	9490	9490	9490	0
597	20240731	113000	62880630	9490	9490	9490	9490	0
598	20240731	112900	62880630	9490	9490	9490	9490	0
599	20240731	112800	62880630	9490	9490	9490	9490	0
600	20240731	112700	62880630	9490	9490	9490	9490	0
601	20240731	112600	62880630	9490	9490	9490	9490	8
602	20240731	112500	62804710	9480	9480	9480	9480	0
603	20240731	112400	62804710	9480	9490	9490	9480	20
604	20240731	112300	62615080	9490	9540	9540	9490	101
605	20240731	112200	61653990	9480	9480	9480	9480	11
606	20240731	112100	61549710	9470	9470	9470	9470	0
607	20240731	112000	61549710	9470	9470	9470	9470	0
608	20240731	111900	61549710	9470	9470	9470	9470	2
609	20240731	111800	61530770	9470	9470	9470	9470	0
610	20240731	111700	61530770	9470	9480	9480	9470	93
611	20240731	111600	60649460	9530	9480	9530	9480	23
612	20240731	111500	60430720	9480	9520	9520	9480	41
613	20240731	111400	60040900	9520	9520	9520	9520	0
614	20240731	111300	60040900	9520	9520	9520	9520	5
615	20240731	111200	59993300	9520	9520	9520	9520	3
616	20240731	111100	59964740	9530	9530	9530	9530	0
617	20240731	111000	59964740	9530	9530	9530	9530	27
618	20240731	110900	59707430	9530	9530	9530	9530	0
619	20240731	110800	59707430	9530	9530	9530	9530	0
620	20240731	110700	59707430	9530	9530	9530	9530	2
621	20240731	110600	59688370	9520	9520	9520	9520	0
622	20240731	110500	59688370	9520	9520	9520	9520	0
623	20240731	110400	59688370	9520	9520	9520	9520	0
624	20240731	110300	59688370	9520	9520	9520	9520	1
625	20240731	110200	59678850	9520	9520	9520	9520	0
626	20240731	110100	59678850	9520	9520	9520	9520	3
627	20240731	110000	59650290	9520	9520	9520	9520	5
628	20240731	105900	59602690	9520	9520	9520	9520	0
629	20240731	105800	59602690	9520	9520	9520	9520	5
630	20240731	105700	59555090	9530	9530	9530	9530	2
631	20240731	105600	59536030	9520	9520	9520	9520	216
632	20240731	105500	57479710	9520	9520	9520	9520	15
633	20240731	105400	57336910	9520	9520	9520	9520	0
634	20240731	105300	57336910	9520	9520	9520	9520	0
635	20240731	105200	57336910	9520	9520	9520	9520	0
636	20240731	105100	57336910	9520	9520	9520	9520	0
637	20240731	105000	57336910	9520	9520	9520	9520	4
638	20240731	104900	57298830	9530	9580	9580	9530	117
639	20240731	104800	56180720	9580	9580	9580	9580	1
640	20240731	104700	56171140	9580	9580	9580	9580	0
641	20240731	104600	56171140	9580	9580	9580	9580	0
642	20240731	104500	56171140	9580	9580	9580	9580	29
643	20240731	104400	55893320	9580	9580	9580	9580	0
644	20240731	104300	55893320	9580	9580	9580	9580	0
645	20240731	104200	55893320	9580	9580	9580	9580	0
646	20240731	104100	55893320	9580	9580	9580	9580	0
647	20240731	104000	55893320	9580	9570	9580	9570	31
648	20240731	103900	55596640	9580	9580	9580	9580	0
649	20240731	103800	55596640	9580	9580	9580	9580	0
650	20240731	103700	55596640	9580	9580	9580	9580	0
651	20240731	103600	55596640	9580	9580	9580	9580	18
652	20240731	103500	55424200	9580	9580	9580	9580	2
653	20240731	103400	55405040	9580	9580	9580	9580	0
654	20240731	103300	55405040	9580	9580	9580	9580	0
655	20240731	103200	55405040	9580	9580	9580	9580	0
656	20240731	103100	55405040	9580	9580	9580	9580	10
657	20240731	103000	55309240	9590	9590	9590	9590	0
658	20240731	102900	55309240	9590	9590	9590	9590	208
659	20240731	102800	53314520	9590	9590	9590	9590	0
660	20240731	102700	53314520	9590	9590	9590	9590	0
661	20240731	102600	53314520	9590	9590	9590	9590	0
662	20240731	102500	53314520	9590	9590	9590	9590	5
663	20240731	102400	53266570	9590	9590	9590	9590	0
664	20240731	102300	53266570	9590	9590	9590	9590	191
665	20240731	102200	51434880	9590	9580	9590	9580	330
666	20240731	102100	48270520	9570	9570	9570	9570	2
667	20240731	102000	48251380	9570	9570	9570	9570	88
668	20240731	101900	47409220	9590	9550	9590	9530	104
669	20240731	101800	46418020	9550	9550	9550	9550	0
670	20240731	101700	46418020	9550	9550	9550	9550	0
671	20240731	101600	46418020	9550	9550	9550	9550	67
672	20240731	101500	45778170	9550	9550	9550	9550	0
673	20240731	101400	45778170	9550	9550	9550	9550	0
674	20240731	101300	45778170	9550	9550	9550	9550	1
675	20240731	101200	45768620	9510	9510	9510	9510	0
676	20240731	101100	45768620	9510	9510	9510	9510	0
677	20240731	101000	45768620	9510	9510	9510	9510	0
678	20240731	100900	45768620	9510	9510	9510	9510	0
679	20240731	100800	45768620	9510	9510	9510	9510	6
680	20240731	100700	45711560	9550	9550	9550	9550	0
681	20240731	100600	45711560	9550	9550	9550	9550	0
682	20240731	100500	45711560	9550	9550	9550	9550	0
683	20240731	100400	45711560	9550	9540	9550	9540	91
684	20240731	100300	44842830	9540	9540	9540	9540	0
685	20240731	100200	44842830	9540	9540	9540	9540	1
686	20240731	100100	44833290	9540	9540	9540	9540	2
687	20240731	100000	44814210	9520	9500	9520	9500	16
688	20240731	095900	44661930	9500	9500	9500	9500	0
689	20240731	095800	44661930	9500	9500	9500	9500	1
690	20240731	095700	44652430	9500	9500	9500	9500	0
691	20240731	095600	44652430	9500	9500	9500	9500	0
692	20240731	095500	44652430	9500	9500	9500	9500	100
693	20240731	095400	43702430	9500	9500	9500	9500	0
694	20240731	095300	43702430	9500	9490	9500	9420	228
695	20240731	095200	41544430	9490	9480	9490	9470	79
696	20240731	095100	40795710	9480	9480	9480	9480	18
697	20240731	095000	40625070	9480	9480	9480	9480	0
698	20240731	094900	40625070	9480	9480	9480	9480	0
699	20240731	094800	40625070	9480	9490	9490	9480	130
700	20240731	094700	39392370	9480	9480	9480	9480	0
701	20240731	094600	39392370	9480	9470	9480	9470	12
702	20240731	094500	39278720	9450	9450	9450	9450	100
703	20240731	094400	38333720	9420	9420	9420	9420	47
704	20240731	094300	37890980	9420	9480	9480	9420	248
705	20240731	094200	35551940	9480	9480	9480	9480	1
706	20240731	094100	35542460	9480	9480	9480	9480	19
707	20240731	094000	35362340	9470	9470	9470	9470	30
708	20240731	093900	35078240	9490	9470	9490	9410	214
709	20240731	093800	33061110	9520	9520	9520	9520	0
710	20240731	093700	33061110	9520	9500	9520	9500	9
711	20240731	093600	32975590	9520	9520	9520	9520	0
712	20240731	093500	32975590	9520	9520	9520	9520	9
713	20240731	093400	32889910	9520	9520	9520	9520	14
714	20240731	093300	32756630	9520	9520	9520	9520	0
715	20240731	093200	32756630	9520	9510	9520	9510	9
716	20240731	093100	32670970	9520	9480	9520	9480	15
717	20240731	093000	32528700	9470	9470	9470	9470	14
718	20240731	092900	32396120	9500	9500	9500	9500	0
719	20240731	092800	32396120	9500	9460	9500	9460	211
720	20240731	092700	30393520	9480	9480	9480	9480	1
721	20240731	092600	30384040	9320	9520	9520	9320	1415
722	20240731	092500	16997160	9570	9570	9570	9570	0
723	20240731	092400	16997160	9570	9570	9570	9570	0
724	20240731	092300	16997160	9570	9570	9570	9570	0
725	20240731	092200	16997160	9570	9570	9570	9570	1
726	20240731	092100	16987590	9570	9520	9570	9520	60
727	20240731	092000	16415890	9530	9540	9540	9510	472
728	20240731	091900	11924670	9590	9590	9590	9590	0
729	20240731	091800	11924670	9590	9590	9590	9590	0
730	20240731	091700	11924670	9590	9550	9590	9550	14
731	20240731	091600	11790930	9590	9590	9590	9590	0
732	20240731	091500	11790930	9590	9590	9590	9590	2
733	20240731	091400	11771750	9590	9560	9590	9560	13
734	20240731	091300	11647440	9560	9560	9560	9560	0
735	20240731	091200	11647440	9560	9570	9590	9560	22
736	20240731	091100	11436960	9580	9620	9620	9580	61
737	20240731	091000	10851180	9670	9640	9670	9630	52
738	20240731	090900	10349340	9670	9670	9670	9670	0
739	20240731	090800	10349340	9670	9670	9670	9670	0
740	20240731	090700	10349340	9670	9580	9670	9550	201
741	20240731	090600	8427780	9680	9680	9680	9680	1
742	20240731	090500	8418100	9540	9590	9590	9540	100
743	20240731	090400	7463230	9680	9680	9680	9680	0
744	20240731	090300	7463230	9680	9680	9680	9680	2
745	20240731	090200	7443870	9580	9580	9580	9580	0
746	20240731	090100	7443870	9580	9680	9680	9580	194
747	20240731	090000	5581780	9680	9590	9680	9590	581