KissMeData/217270/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	203800	151888820	5660	5660	5660	5660	1108
3	20240731	203700	151888820	5660	5660	5660	5660	0
4	20240731	203600	151888820	5660	5660	5660	5660	0
5	20240731	203500	151888820	5660	5660	5660	5660	0
6	20240731	203400	151888820	5660	5660	5660	5660	0
7	20240731	203300	151888820	5660	5660	5660	5660	0
8	20240731	203200	151888820	5660	5660	5660	5660	0
9	20240731	203100	151888820	5660	5660	5660	5660	0
10	20240731	203000	151888820	5660	5660	5660	5660	0
11	20240731	202900	151888820	5660	5660	5660	5660	0
12	20240731	202800	151888820	5660	5660	5660	5660	0
13	20240731	202700	151888820	5660	5660	5660	5660	0
14	20240731	202600	151888820	5660	5660	5660	5660	0
15	20240731	202500	151888820	5660	5660	5660	5660	0
16	20240731	202400	151888820	5660	5660	5660	5660	0
17	20240731	202300	151888820	5660	5660	5660	5660	0
18	20240731	202200	151888820	5660	5660	5660	5660	0
19	20240731	202100	151888820	5660	5660	5660	5660	0
20	20240731	202000	151888820	5660	5660	5660	5660	0
21	20240731	201900	151888820	5660	5660	5660	5660	0
22	20240731	201800	151888820	5660	5660	5660	5660	0
23	20240731	201700	151888820	5660	5660	5660	5660	0
24	20240731	201600	151888820	5660	5660	5660	5660	0
25	20240731	201500	151888820	5660	5660	5660	5660	0
26	20240731	201400	151888820	5660	5660	5660	5660	0
27	20240731	201300	151888820	5660	5660	5660	5660	0
28	20240731	201200	151888820	5660	5660	5660	5660	0
29	20240731	201100	151888820	5660	5660	5660	5660	0
30	20240731	201000	151888820	5660	5660	5660	5660	0
31	20240731	200900	151888820	5660	5660	5660	5660	0
32	20240731	200800	151888820	5660	5660	5660	5660	1108
33	20240731	200700	151888820	5660	5660	5660	5660	0
34	20240731	200600	151888820	5660	5660	5660	5660	0
35	20240731	200500	151888820	5660	5660	5660	5660	0
36	20240731	200400	151888820	5660	5660	5660	5660	0
37	20240731	200300	151888820	5660	5660	5660	5660	0
38	20240731	200200	151888820	5660	5660	5660	5660	0
39	20240731	200100	151888820	5660	5660	5660	5660	0
40	20240731	200000	151888820	5660	5660	5660	5660	0
41	20240731	195900	151888820	5660	5660	5660	5660	0
42	20240731	195800	151888820	5660	5660	5660	5660	0
43	20240731	195700	151888820	5660	5660	5660	5660	0
44	20240731	195600	151888820	5660	5660	5660	5660	0
45	20240731	195500	151888820	5660	5660	5660	5660	0
46	20240731	195400	151888820	5660	5660	5660	5660	0
47	20240731	195300	151888820	5660	5660	5660	5660	0
48	20240731	195200	151888820	5660	5660	5660	5660	0
49	20240731	195100	151888820	5660	5660	5660	5660	0
50	20240731	195000	151888820	5660	5660	5660	5660	0
51	20240731	194900	151888820	5660	5660	5660	5660	0
52	20240731	194800	151888820	5660	5660	5660	5660	0
53	20240731	194700	151888820	5660	5660	5660	5660	0
54	20240731	194600	151888820	5660	5660	5660	5660	0
55	20240731	194500	151888820	5660	5660	5660	5660	0
56	20240731	194400	151888820	5660	5660	5660	5660	0
57	20240731	194300	151888820	5660	5660	5660	5660	0
58	20240731	194200	151888820	5660	5660	5660	5660	0
59	20240731	194100	151888820	5660	5660	5660	5660	0
60	20240731	194000	151888820	5660	5660	5660	5660	0
61	20240731	193900	151888820	5660	5660	5660	5660	0
62	20240731	193800	151888820	5660	5660	5660	5660	1108
63	20240731	193700	151888820	5660	5660	5660	5660	0
64	20240731	193600	151888820	5660	5660	5660	5660	0
65	20240731	193500	151888820	5660	5660	5660	5660	0
66	20240731	193400	151888820	5660	5660	5660	5660	0
67	20240731	193300	151888820	5660	5660	5660	5660	0
68	20240731	193200	151888820	5660	5660	5660	5660	0
69	20240731	193100	151888820	5660	5660	5660	5660	0
70	20240731	193000	151888820	5660	5660	5660	5660	0
71	20240731	192900	151888820	5660	5660	5660	5660	0
72	20240731	192800	151888820	5660	5660	5660	5660	0
73	20240731	192700	151888820	5660	5660	5660	5660	0
74	20240731	192600	151888820	5660	5660	5660	5660	0
75	20240731	192500	151888820	5660	5660	5660	5660	0
76	20240731	192400	151888820	5660	5660	5660	5660	0
77	20240731	192300	151888820	5660	5660	5660	5660	0
78	20240731	192200	151888820	5660	5660	5660	5660	0
79	20240731	192100	151888820	5660	5660	5660	5660	0
80	20240731	192000	151888820	5660	5660	5660	5660	0
81	20240731	191900	151888820	5660	5660	5660	5660	0
82	20240731	191800	151888820	5660	5660	5660	5660	0
83	20240731	191700	151888820	5660	5660	5660	5660	0
84	20240731	191600	151888820	5660	5660	5660	5660	0
85	20240731	191500	151888820	5660	5660	5660	5660	0
86	20240731	191400	151888820	5660	5660	5660	5660	0
87	20240731	191300	151888820	5660	5660	5660	5660	0
88	20240731	191200	151888820	5660	5660	5660	5660	0
89	20240731	191100	151888820	5660	5660	5660	5660	0
90	20240731	191000	151888820	5660	5660	5660	5660	0
91	20240731	190900	151888820	5660	5660	5660	5660	0
92	20240731	190800	151888820	5660	5660	5660	5660	1108
93	20240731	190700	151888820	5660	5660	5660	5660	0
94	20240731	190600	151888820	5660	5660	5660	5660	0
95	20240731	190500	151888820	5660	5660	5660	5660	0
96	20240731	190400	151888820	5660	5660	5660	5660	0
97	20240731	190300	151888820	5660	5660	5660	5660	0
98	20240731	190200	151888820	5660	5660	5660	5660	0
99	20240731	190100	151888820	5660	5660	5660	5660	0
100	20240731	190000	151888820	5660	5660	5660	5660	0
101	20240731	185900	151888820	5660	5660	5660	5660	0
102	20240731	185800	151888820	5660	5660	5660	5660	0
103	20240731	185700	151888820	5660	5660	5660	5660	0
104	20240731	185600	151888820	5660	5660	5660	5660	0
105	20240731	185500	151888820	5660	5660	5660	5660	0
106	20240731	185400	151888820	5660	5660	5660	5660	0
107	20240731	185300	151888820	5660	5660	5660	5660	0
108	20240731	185200	151888820	5660	5660	5660	5660	0
109	20240731	185100	151888820	5660	5660	5660	5660	0
110	20240731	185000	151888820	5660	5660	5660	5660	0
111	20240731	184900	151888820	5660	5660	5660	5660	0
112	20240731	184800	151888820	5660	5660	5660	5660	0
113	20240731	184700	151888820	5660	5660	5660	5660	0
114	20240731	184600	151888820	5660	5660	5660	5660	0
115	20240731	184500	151888820	5660	5660	5660	5660	0
116	20240731	184400	151888820	5660	5660	5660	5660	0
117	20240731	184300	151888820	5660	5660	5660	5660	0
118	20240731	184200	151888820	5660	5660	5660	5660	0
119	20240731	184100	151888820	5660	5660	5660	5660	0
120	20240731	184000	151888820	5660	5660	5660	5660	0
121	20240731	183900	151888820	5660	5660	5660	5660	0
122	20240731	183800	151888820	5660	5660	5660	5660	1108
123	20240731	183700	151888820	5660	5660	5660	5660	0
124	20240731	183600	151888820	5660	5660	5660	5660	0
125	20240731	183500	151888820	5660	5660	5660	5660	0
126	20240731	183400	151888820	5660	5660	5660	5660	0
127	20240731	183300	151888820	5660	5660	5660	5660	0
128	20240731	183200	151888820	5660	5660	5660	5660	0
129	20240731	183100	151888820	5660	5660	5660	5660	0
130	20240731	183000	151888820	5660	5660	5660	5660	0
131	20240731	182900	151888820	5660	5660	5660	5660	0
132	20240731	182800	151888820	5660	5660	5660	5660	0
133	20240731	182700	151888820	5660	5660	5660	5660	0
134	20240731	182600	151888820	5660	5660	5660	5660	0
135	20240731	182500	151888820	5660	5660	5660	5660	0
136	20240731	182400	151888820	5660	5660	5660	5660	0
137	20240731	182300	151888820	5660	5660	5660	5660	0
138	20240731	182200	151888820	5660	5660	5660	5660	0
139	20240731	182100	151888820	5660	5660	5660	5660	0
140	20240731	182000	151888820	5660	5660	5660	5660	0
141	20240731	181900	151888820	5660	5660	5660	5660	0
142	20240731	181800	151888820	5660	5660	5660	5660	0
143	20240731	181700	151888820	5660	5660	5660	5660	0
144	20240731	181600	151888820	5660	5660	5660	5660	0
145	20240731	181500	151888820	5660	5660	5660	5660	0
146	20240731	181400	151888820	5660	5660	5660	5660	0
147	20240731	181300	151888820	5660	5660	5660	5660	0
148	20240731	181200	151888820	5660	5660	5660	5660	0
149	20240731	181100	151888820	5660	5660	5660	5660	0
150	20240731	181000	151888820	5660	5660	5660	5660	0
151	20240731	180900	151888820	5660	5660	5660	5660	0
152	20240731	180800	151888820	5660	5660	5660	5660	1108
153	20240731	180700	151888820	5660	5660	5660	5660	0
154	20240731	180600	151888820	5660	5660	5660	5660	0
155	20240731	180500	151888820	5660	5660	5660	5660	0
156	20240731	180400	151888820	5660	5660	5660	5660	0
157	20240731	180300	151888820	5660	5660	5660	5660	0
158	20240731	180200	151888820	5660	5660	5660	5660	0
159	20240731	180100	151888820	5660	5660	5660	5660	0
160	20240731	180000	151888820	5660	5660	5660	5660	0
161	20240731	175900	151888820	5660	5660	5660	5660	0
162	20240731	175800	151888820	5660	5660	5660	5660	0
163	20240731	175700	151888820	5660	5660	5660	5660	0
164	20240731	175600	151888820	5660	5660	5660	5660	0
165	20240731	175500	151888820	5660	5660	5660	5660	0
166	20240731	175400	151888820	5660	5660	5660	5660	0
167	20240731	175300	151888820	5660	5660	5660	5660	0
168	20240731	175200	151888820	5660	5660	5660	5660	0
169	20240731	175100	151888820	5660	5660	5660	5660	0
170	20240731	175000	151888820	5660	5660	5660	5660	0
171	20240731	174900	151888820	5660	5660	5660	5660	0
172	20240731	174800	151888820	5660	5660	5660	5660	0
173	20240731	174700	151888820	5660	5660	5660	5660	0
174	20240731	174600	151888820	5660	5660	5660	5660	0
175	20240731	174500	151888820	5660	5660	5660	5660	0
176	20240731	174400	151888820	5660	5660	5660	5660	0
177	20240731	174300	151888820	5660	5660	5660	5660	0
178	20240731	174200	151888820	5660	5660	5660	5660	0
179	20240731	174100	151888820	5660	5660	5660	5660	0
180	20240731	174000	151888820	5660	5660	5660	5660	0
181	20240731	173900	151888820	5660	5660	5660	5660	0
182	20240731	173800	151888820	5660	5660	5660	5660	1108
183	20240731	173700	151888820	5660	5660	5660	5660	0
184	20240731	173600	151888820	5660	5660	5660	5660	0
185	20240731	173500	151888820	5660	5660	5660	5660	0
186	20240731	173400	151888820	5660	5660	5660	5660	0
187	20240731	173300	151888820	5660	5660	5660	5660	0
188	20240731	173200	151888820	5660	5660	5660	5660	0
189	20240731	173100	151888820	5660	5660	5660	5660	0
190	20240731	173000	151888820	5660	5660	5660	5660	0
191	20240731	172900	151888820	5660	5660	5660	5660	0
192	20240731	172800	151888820	5660	5660	5660	5660	0
193	20240731	172700	151888820	5660	5660	5660	5660	0
194	20240731	172600	151888820	5660	5660	5660	5660	0
195	20240731	172500	151888820	5660	5660	5660	5660	0
196	20240731	172400	151888820	5660	5660	5660	5660	0
197	20240731	172300	151888820	5660	5660	5660	5660	0
198	20240731	172200	151888820	5660	5660	5660	5660	0
199	20240731	172100	151888820	5660	5660	5660	5660	0
200	20240731	172000	151888820	5660	5660	5660	5660	0
201	20240731	171900	151888820	5660	5660	5660	5660	0
202	20240731	171800	151888820	5660	5660	5660	5660	0
203	20240731	171700	151888820	5660	5660	5660	5660	0
204	20240731	171600	151888820	5660	5660	5660	5660	0
205	20240731	171500	151888820	5660	5660	5660	5660	0
206	20240731	171400	151888820	5660	5660	5660	5660	0
207	20240731	171300	151888820	5660	5660	5660	5660	0
208	20240731	171200	151888820	5660	5660	5660	5660	0
209	20240731	171100	151888820	5660	5660	5660	5660	0
210	20240731	171000	151888820	5660	5660	5660	5660	0
211	20240731	170900	151888820	5660	5660	5660	5660	0
212	20240731	170800	151888820	5660	5660	5660	5660	1108
213	20240731	170700	151888820	5660	5660	5660	5660	0
214	20240731	170600	151888820	5660	5660	5660	5660	0
215	20240731	170500	151888820	5660	5660	5660	5660	0
216	20240731	170400	151888820	5660	5660	5660	5660	0
217	20240731	170300	151888820	5660	5660	5660	5660	0
218	20240731	170200	151888820	5660	5660	5660	5660	0
219	20240731	170100	151888820	5660	5660	5660	5660	0
220	20240731	170000	151888820	5660	5660	5660	5660	0
221	20240731	165900	151888820	5660	5660	5660	5660	0
222	20240731	165800	151888820	5660	5660	5660	5660	0
223	20240731	165700	151888820	5660	5660	5660	5660	0
224	20240731	165600	151888820	5660	5660	5660	5660	0
225	20240731	165500	151888820	5660	5660	5660	5660	0
226	20240731	165400	151888820	5660	5660	5660	5660	0
227	20240731	165300	151888820	5660	5660	5660	5660	0
228	20240731	165200	151888820	5660	5660	5660	5660	0
229	20240731	165100	151888820	5660	5660	5660	5660	0
230	20240731	165000	151888820	5660	5660	5660	5660	0
231	20240731	164900	151888820	5660	5660	5660	5660	0
232	20240731	164800	151888820	5660	5660	5660	5660	0
233	20240731	164700	151888820	5660	5660	5660	5660	0
234	20240731	164600	151888820	5660	5660	5660	5660	0
235	20240731	164500	151888820	5660	5660	5660	5660	0
236	20240731	164400	151888820	5660	5660	5660	5660	0
237	20240731	164300	151888820	5660	5660	5660	5660	0
238	20240731	164200	151888820	5660	5660	5660	5660	0
239	20240731	164100	151888820	5660	5660	5660	5660	0
240	20240731	164000	151888820	5660	5660	5660	5660	0
241	20240731	163900	151888820	5660	5660	5660	5660	0
242	20240731	163800	151888820	5660	5660	5660	5660	1108
243	20240731	163700	151888820	5660	5660	5660	5660	0
244	20240731	163600	151888820	5660	5660	5660	5660	0
245	20240731	163500	151888820	5660	5660	5660	5660	0
246	20240731	163400	151888820	5660	5660	5660	5660	0
247	20240731	163300	151888820	5660	5660	5660	5660	0
248	20240731	163200	151888820	5660	5660	5660	5660	0
249	20240731	163100	151888820	5660	5660	5660	5660	0
250	20240731	163000	151888820	5660	5660	5660	5660	0
251	20240731	162900	151888820	5660	5660	5660	5660	0
252	20240731	162800	151888820	5660	5660	5660	5660	0
253	20240731	162700	151888820	5660	5660	5660	5660	0
254	20240731	162600	151888820	5660	5660	5660	5660	0
255	20240731	162500	151888820	5660	5660	5660	5660	0
256	20240731	162400	151888820	5660	5660	5660	5660	0
257	20240731	162300	151888820	5660	5660	5660	5660	0
258	20240731	162200	151888820	5660	5660	5660	5660	0
259	20240731	162100	151888820	5660	5660	5660	5660	0
260	20240731	162000	151888820	5660	5660	5660	5660	0
261	20240731	161900	151888820	5660	5660	5660	5660	0
262	20240731	161800	151888820	5660	5660	5660	5660	0
263	20240731	161700	151888820	5660	5660	5660	5660	0
264	20240731	161600	151888820	5660	5660	5660	5660	0
265	20240731	161500	151888820	5660	5660	5660	5660	0
266	20240731	161400	151888820	5660	5660	5660	5660	0
267	20240731	161300	151888820	5660	5660	5660	5660	0
268	20240731	161200	151888820	5660	5660	5660	5660	0
269	20240731	161100	151888820	5660	5660	5660	5660	0
270	20240731	161000	151888820	5660	5660	5660	5660	0
271	20240731	160900	151888820	5660	5660	5660	5660	0
272	20240731	160800	151888820	5660	5660	5660	5660	1108
273	20240731	160700	151888820	5660	5660	5660	5660	0
274	20240731	160600	151888820	5660	5660	5660	5660	0
275	20240731	160500	151888820	5660	5660	5660	5660	0
276	20240731	160400	151888820	5660	5660	5660	5660	0
277	20240731	160300	151888820	5660	5660	5660	5660	0
278	20240731	160200	151888820	5660	5660	5660	5660	0
279	20240731	160100	151888820	5660	5660	5660	5660	0
280	20240731	160000	151888820	5660	5660	5660	5660	0
281	20240731	155900	151888820	5660	5660	5660	5660	0
282	20240731	155800	151888820	5660	5660	5660	5660	0
283	20240731	155700	151888820	5660	5660	5660	5660	0
284	20240731	155600	151888820	5660	5660	5660	5660	0
285	20240731	155500	151888820	5660	5660	5660	5660	0
286	20240731	155400	151888820	5660	5660	5660	5660	0
287	20240731	155300	151888820	5660	5660	5660	5660	0
288	20240731	155200	151888820	5660	5660	5660	5660	0
289	20240731	155100	151888820	5660	5660	5660	5660	0
290	20240731	155000	151888820	5660	5660	5660	5660	0
291	20240731	154900	151888820	5660	5660	5660	5660	0
292	20240731	154800	151888820	5660	5660	5660	5660	0
293	20240731	154700	151888820	5660	5660	5660	5660	0
294	20240731	154600	151888820	5660	5660	5660	5660	0
295	20240731	154500	151888820	5660	5660	5660	5660	0
296	20240731	154400	151888820	5660	5660	5660	5660	0
297	20240731	154300	151888820	5660	5660	5660	5660	0
298	20240731	154200	151888820	5660	5660	5660	5660	0
299	20240731	154100	151888820	5660	5660	5660	5660	0
300	20240731	154000	151888820	5660	5660	5660	5660	0
301	20240731	153900	151888820	5660	5660	5660	5660	0
302	20240731	153800	151888820	5660	5660	5660	5660	1108
303	20240731	153700	151888820	5660	5660	5660	5660	0
304	20240731	153600	151888820	5660	5660	5660	5660	0
305	20240731	153500	151888820	5660	5660	5660	5660	0
306	20240731	153400	151888820	5660	5660	5660	5660	0
307	20240731	153300	151888820	5660	5660	5660	5660	0
308	20240731	153200	151888820	5660	5660	5660	5660	0
309	20240731	153100	151888820	5660	5660	5660	5660	0
310	20240731	153000	151888820	5660	5660	5660	5660	1108
311	20240731	152900	145617540	5670	5670	5670	5670	0
312	20240731	152800	145617540	5670	5670	5670	5670	0
313	20240731	152700	145617540	5670	5670	5670	5670	0
314	20240731	152600	145617540	5670	5670	5670	5670	0
315	20240731	152500	145617540	5670	5670	5670	5670	0
316	20240731	152400	145617540	5670	5670	5670	5670	0
317	20240731	152300	145617540	5670	5670	5670	5670	0
318	20240731	152200	145617540	5670	5670	5670	5670	0
319	20240731	152100	145617540	5670	5670	5670	5670	0
320	20240731	152000	145617540	5670	5670	5670	5670	0
321	20240731	151900	145617540	5670	5660	5670	5660	297
322	20240731	151800	143936380	5640	5640	5640	5640	30
323	20240731	151700	143767180	5660	5660	5660	5660	320
324	20240731	151600	141955980	5660	5660	5660	5660	0
325	20240731	151500	141955980	5660	5660	5660	5660	0
326	20240731	151400	141955980	5660	5660	5660	5660	0
327	20240731	151300	141955980	5660	5660	5660	5660	0
328	20240731	151200	141955980	5660	5660	5660	5660	0
329	20240731	151100	141955980	5660	5660	5660	5660	30
330	20240731	151000	141786180	5660	5660	5660	5660	19
331	20240731	150900	141678640	5660	5660	5660	5660	17
332	20240731	150800	141582420	5660	5670	5670	5660	83
333	20240731	150700	141112130	5670	5660	5670	5660	34
334	20240731	150600	140919630	5660	5660	5660	5660	0
335	20240731	150500	140919630	5660	5660	5660	5660	0
336	20240731	150400	140919630	5660	5660	5660	5660	30
337	20240731	150300	140749830	5660	5660	5660	5660	30
338	20240731	150200	140580030	5660	5660	5660	5660	0
339	20240731	150100	140580030	5660	5660	5660	5660	0
340	20240731	150000	140580030	5660	5660	5660	5660	0
341	20240731	145900	140580030	5660	5660	5660	5660	0
342	20240731	145800	140580030	5660	5660	5660	5660	0
343	20240731	145700	140580030	5660	5650	5660	5650	2
344	20240731	145600	140568720	5640	5640	5640	5640	10
345	20240731	145500	140512320	5640	5640	5640	5640	0
346	20240731	145400	140512320	5640	5640	5640	5640	26
347	20240731	145300	140365680	5640	5640	5640	5640	19
348	20240731	145200	140258520	5640	5640	5640	5640	5
349	20240731	145100	140230320	5630	5630	5630	5630	0
350	20240731	145000	140230320	5630	5630	5630	5630	0
351	20240731	144900	140230320	5630	5630	5630	5630	0
352	20240731	144800	140230320	5630	5620	5630	5620	561
353	20240731	144700	137071980	5630	5630	5630	5630	2
354	20240731	144600	137060720	5620	5620	5620	5620	521
355	20240731	144500	134132700	5610	5610	5610	5610	200
356	20240731	144400	133010700	5600	5600	5600	5600	0
357	20240731	144300	133010700	5600	5600	5600	5600	0
358	20240731	144200	133010700	5600	5600	5600	5600	0
359	20240731	144100	133010700	5600	5600	5600	5600	352
360	20240731	144000	131039500	5590	5600	5600	5590	60
361	20240731	143900	130704000	5580	5580	5580	5580	0
362	20240731	143800	130704000	5580	5580	5580	5580	46
363	20240731	143700	130447320	5570	5570	5570	5570	240
364	20240731	143600	129110520	5570	5570	5570	5570	20
365	20240731	143500	128999120	5570	5570	5570	5520	2456
366	20240731	143400	115385770	5560	5560	5560	5560	0
367	20240731	143300	115385770	5560	5630	5630	5550	1757
368	20240731	143200	105604070	5630	5630	5630	5630	0
369	20240731	143100	105604070	5630	5630	5630	5630	0
370	20240731	143000	105604070	5630	5630	5630	5630	2
371	20240731	142900	105592810	5600	5600	5600	5600	0
372	20240731	142800	105592810	5600	5600	5600	5600	0
373	20240731	142700	105592810	5600	5600	5600	5600	399
374	20240731	142600	103358410	5630	5630	5630	5630	0
375	20240731	142500	103358410	5630	5630	5630	5630	0
376	20240731	142400	103358410	5630	5630	5630	5630	0
377	20240731	142300	103358410	5630	5630	5630	5630	0
378	20240731	142200	103358410	5630	5630	5630	5630	0
379	20240731	142100	103358410	5630	5630	5630	5630	0
380	20240731	142000	103358410	5630	5630	5630	5630	138
381	20240731	141900	102581470	5630	5630	5630	5630	44
382	20240731	141800	102333750	5630	5600	5630	5600	41
383	20240731	141700	102104120	5610	5610	5610	5610	0
384	20240731	141600	102104120	5610	5630	5630	5610	201
385	20240731	141500	100976490	5610	5610	5610	5610	126
386	20240731	141400	100269630	5610	5610	5610	5610	0
387	20240731	141300	100269630	5610	5610	5610	5610	0
388	20240731	141200	100269630	5610	5610	5610	5610	0
389	20240731	141100	100269630	5610	5610	5610	5610	1
390	20240731	141000	100264020	5610	5610	5610	5610	0
391	20240731	140900	100264020	5610	5610	5610	5610	0
392	20240731	140800	100264020	5610	5610	5610	5610	0
393	20240731	140700	100264020	5610	5610	5610	5610	0
394	20240731	140600	100264020	5610	5610	5610	5610	0
395	20240731	140500	100264020	5610	5610	5610	5610	159
396	20240731	140400	99372030	5610	5610	5610	5610	0
397	20240731	140300	99372030	5610	5610	5610	5610	0
398	20240731	140200	99372030	5610	5610	5610	5610	0
399	20240731	140100	99372030	5610	5610	5610	5610	0
400	20240731	140000	99372030	5610	5650	5650	5610	204
401	20240731	135900	98219590	5650	5650	5650	5650	1
402	20240731	135800	98213940	5620	5650	5650	5620	201
403	20240731	135700	97084290	5630	5630	5630	5630	0
404	20240731	135600	97084290	5630	5630	5630	5630	0
405	20240731	135500	97084290	5630	5630	5630	5630	0
406	20240731	135400	97084290	5630	5630	5630	5630	0
407	20240731	135300	97084290	5630	5630	5630	5630	0
408	20240731	135200	97084290	5630	5630	5630	5630	222
409	20240731	135100	95834430	5650	5650	5650	5650	110
410	20240731	135000	95212930	5650	5650	5650	5650	110
411	20240731	134900	94591430	5650	5650	5650	5650	70
412	20240731	134800	94195930	5630	5630	5630	5630	21
413	20240731	134700	94077700	5650	5650	5650	5650	2
414	20240731	134600	94066400	5630	5630	5630	5630	1223
415	20240731	134500	87180910	5630	5630	5630	5630	310
416	20240731	134400	85435610	5630	5630	5630	5630	480
417	20240731	134300	82733210	5630	5630	5630	5630	153
418	20240731	134200	81871820	5620	5620	5620	5620	50
419	20240731	134100	81590820	5600	5600	5600	5600	0
420	20240731	134000	81590820	5600	5600	5600	5600	0
421	20240731	133900	81590820	5600	5600	5600	5600	0
422	20240731	133800	81590820	5600	5600	5600	5600	0
423	20240731	133700	81590820	5600	5610	5610	5600	139
424	20240731	133600	80812410	5600	5600	5600	5600	65
425	20240731	133500	80448410	5600	5600	5600	5600	1000
426	20240731	133400	74848410	5600	5610	5610	5600	931
427	20240731	133300	69631340	5650	5670	5670	5610	1699
428	20240731	133200	60087210	5620	5620	5620	5620	0
429	20240731	133100	60087210	5620	5630	5630	5620	73
430	20240731	133000	59676620	5670	5670	5670	5670	1
431	20240731	132900	59670950	5670	5670	5670	5670	1
432	20240731	132800	59665280	5620	5620	5620	5620	1
433	20240731	132700	59659660	5630	5630	5630	5630	113
434	20240731	132600	59023470	5630	5630	5630	5630	0
435	20240731	132500	59023470	5630	5630	5630	5630	0
436	20240731	132400	59023470	5630	5630	5630	5630	0
437	20240731	132300	59023470	5630	5630	5630	5630	0
438	20240731	132200	59023470	5630	5630	5630	5630	241
439	20240731	132100	57666640	5640	5640	5640	5640	31
440	20240731	132000	57491800	5630	5630	5630	5630	0
441	20240731	131900	57491800	5630	5660	5660	5630	500
442	20240731	131800	54671500	5680	5680	5680	5680	0
443	20240731	131700	54671500	5680	5680	5680	5680	0
444	20240731	131600	54671500	5680	5680	5680	5680	0
445	20240731	131500	54671500	5680	5680	5680	5680	0
446	20240731	131400	54671500	5680	5680	5680	5680	4
447	20240731	131300	54648780	5660	5660	5660	5660	0
448	20240731	131200	54648780	5660	5660	5660	5660	0
449	20240731	131100	54648780	5660	5660	5660	5660	0
450	20240731	131000	54648780	5660	5660	5660	5660	27
451	20240731	130900	54495960	5680	5680	5680	5680	0
452	20240731	130800	54495960	5680	5680	5680	5680	0
453	20240731	130700	54495960	5680	5680	5680	5680	0
454	20240731	130600	54495960	5680	5680	5680	5680	0
455	20240731	130500	54495960	5680	5680	5680	5680	0
456	20240731	130400	54495960	5680	5680	5680	5680	0
457	20240731	130300	54495960	5680	5680	5680	5680	0
458	20240731	130200	54495960	5680	5680	5680	5680	0
459	20240731	130100	54495960	5680	5680	5680	5680	11
460	20240731	130000	54433480	5680	5680	5680	5680	0
461	20240731	125900	54433480	5680	5680	5680	5680	0
462	20240731	125800	54433480	5680	5680	5680	5680	69
463	20240731	125700	54041560	5680	5680	5680	5680	0
464	20240731	125600	54041560	5680	5680	5680	5680	5
465	20240731	125500	54013160	5670	5670	5670	5670	19
466	20240731	125400	53905430	5690	5690	5690	5690	0
467	20240731	125300	53905430	5690	5690	5690	5690	0
468	20240731	125200	53905430	5690	5690	5690	5690	3
469	20240731	125100	53888360	5690	5690	5690	5690	2
470	20240731	125000	53876980	5670	5670	5670	5670	330
471	20240731	124900	52005880	5690	5690	5690	5690	0
472	20240731	124800	52005880	5690	5680	5690	5680	56
473	20240731	124700	51687790	5680	5680	5680	5680	69
474	20240731	124600	51295870	5660	5660	5660	5660	0
475	20240731	124500	51295870	5660	5660	5660	5660	0
476	20240731	124400	51295870	5660	5660	5660	5660	0
477	20240731	124300	51295870	5660	5660	5660	5660	0
478	20240731	124200	51295870	5660	5660	5660	5660	0
479	20240731	124100	51295870	5660	5660	5660	5660	38
480	20240731	124000	51080790	5690	5690	5690	5690	0
481	20240731	123900	51080790	5690	5690	5690	5690	1
482	20240731	123800	51075100	5690	5690	5690	5690	5
483	20240731	123700	51046650	5690	5690	5690	5690	0
484	20240731	123600	51046650	5690	5690	5690	5690	0
485	20240731	123500	51046650	5690	5690	5690	5690	0
486	20240731	123400	51046650	5690	5690	5690	5690	0
487	20240731	123300	51046650	5690	5690	5690	5690	0
488	20240731	123200	51046650	5690	5690	5690	5690	0
489	20240731	123100	51046650	5690	5690	5690	5690	0
490	20240731	123000	51046650	5690	5690	5690	5690	0
491	20240731	122900	51046650	5690	5690	5690	5690	0
492	20240731	122800	51046650	5690	5690	5690	5690	0
493	20240731	122700	51046650	5690	5690	5690	5690	0
494	20240731	122600	51046650	5690	5690	5690	5690	0
495	20240731	122500	51046650	5690	5690	5690	5690	0
496	20240731	122400	51046650	5690	5690	5690	5690	0
497	20240731	122300	51046650	5690	5690	5690	5690	0
498	20240731	122200	51046650	5690	5690	5690	5690	0
499	20240731	122100	51046650	5690	5690	5690	5690	5
500	20240731	122000	51018200	5690	5690	5690	5690	0
501	20240731	121900	51018200	5690	5690	5690	5690	0
502	20240731	121800	51018200	5690	5690	5690	5690	0
503	20240731	121700	51018200	5690	5690	5690	5690	0
504	20240731	121600	51018200	5690	5690	5690	5690	0
505	20240731	121500	51018200	5690	5690	5690	5690	0
506	20240731	121400	51018200	5690	5690	5690	5690	0
507	20240731	121300	51018200	5690	5690	5690	5690	0
508	20240731	121200	51018200	5690	5690	5690	5690	0
509	20240731	121100	51018200	5690	5690	5690	5690	0
510	20240731	121000	51018200	5690	5690	5690	5690	0
511	20240731	120900	51018200	5690	5690	5690	5690	2
512	20240731	120800	51006820	5680	5680	5680	5680	48
513	20240731	120700	50734180	5680	5680	5680	5680	0
514	20240731	120600	50734180	5680	5680	5680	5680	0
515	20240731	120500	50734180	5680	5660	5680	5640	66
516	20240731	120400	50361150	5700	5700	5700	5700	0
517	20240731	120300	50361150	5700	5700	5700	5700	0
518	20240731	120200	50361150	5700	5700	5700	5700	0
519	20240731	120100	50361150	5700	5700	5700	5700	0
520	20240731	120000	50361150	5700	5700	5700	5700	0
521	20240731	115900	50361150	5700	5700	5700	5700	0
522	20240731	115800	50361150	5700	5700	5700	5700	0
523	20240731	115700	50361150	5700	5700	5700	5700	0
524	20240731	115600	50361150	5700	5700	5700	5700	0
525	20240731	115500	50361150	5700	5700	5700	5700	0
526	20240731	115400	50361150	5700	5700	5700	5700	0
527	20240731	115300	50361150	5700	5700	5700	5700	0
528	20240731	115200	50361150	5700	5700	5700	5700	0
529	20240731	115100	50361150	5700	5700	5700	5700	0
530	20240731	115000	50361150	5700	5700	5700	5700	0
531	20240731	114900	50361150	5700	5700	5700	5700	0
532	20240731	114800	50361150	5700	5700	5700	5700	1
533	20240731	114700	50355450	5670	5670	5670	5670	102
534	20240731	114600	49777110	5700	5700	5700	5700	0
535	20240731	114500	49777110	5700	5700	5700	5700	0
536	20240731	114400	49777110	5700	5700	5700	5700	0
537	20240731	114300	49777110	5700	5700	5700	5700	0
538	20240731	114200	49777110	5700	5700	5700	5700	0
539	20240731	114100	49777110	5700	5700	5700	5700	5
540	20240731	114000	49748610	5680	5680	5680	5680	5
541	20240731	113900	49720210	5680	5680	5680	5680	5
542	20240731	113800	49691810	5670	5670	5670	5670	8
543	20240731	113700	49646450	5670	5650	5670	5650	82
544	20240731	113600	49182910	5630	5630	5630	5630	0
545	20240731	113500	49182910	5630	5630	5630	5630	0
546	20240731	113400	49182910	5630	5630	5630	5630	0
547	20240731	113300	49182910	5630	5630	5630	5630	0
548	20240731	113200	49182910	5630	5630	5630	5630	0
549	20240731	113100	49182910	5630	5630	5630	5630	0
550	20240731	113000	49182910	5630	5630	5630	5630	0
551	20240731	112900	49182910	5630	5630	5630	5630	20
552	20240731	112800	49070310	5630	5630	5630	5630	0
553	20240731	112700	49070310	5630	5630	5630	5630	0
554	20240731	112600	49070310	5630	5630	5630	5630	0
555	20240731	112500	49070310	5630	5630	5630	5630	0
556	20240731	112400	49070310	5630	5630	5630	5630	183
557	20240731	112300	48040020	5640	5640	5640	5640	6
558	20240731	112200	48006180	5640	5640	5640	5640	0
559	20240731	112100	48006180	5640	5640	5640	5640	0
560	20240731	112000	48006180	5640	5640	5640	5640	0
561	20240731	111900	48006180	5640	5640	5640	5640	20
562	20240731	111800	47893380	5630	5630	5630	5630	0
563	20240731	111700	47893380	5630	5630	5630	5630	0
564	20240731	111600	47893380	5630	5630	5630	5630	0
565	20240731	111500	47893380	5630	5630	5630	5630	0
566	20240731	111400	47893380	5630	5630	5630	5630	0
567	20240731	111300	47893380	5630	5630	5630	5630	0
568	20240731	111200	47893380	5630	5630	5630	5630	0
569	20240731	111100	47893380	5630	5630	5630	5630	0
570	20240731	111000	47893380	5630	5630	5630	5630	0
571	20240731	110900	47893380	5630	5640	5640	5630	101
572	20240731	110800	47324740	5670	5670	5670	5670	0
573	20240731	110700	47324740	5670	5670	5670	5670	0
574	20240731	110600	47324740	5670	5670	5670	5670	0
575	20240731	110500	47324740	5670	5670	5670	5670	0
576	20240731	110400	47324740	5670	5670	5670	5670	0
577	20240731	110300	47324740	5670	5670	5670	5670	0
578	20240731	110200	47324740	5670	5670	5670	5670	0
579	20240731	110100	47324740	5670	5670	5670	5670	100
580	20240731	110000	46757740	5670	5670	5670	5670	20
581	20240731	105900	46644340	5670	5670	5670	5670	6
582	20240731	105800	46610320	5670	5670	5670	5670	0
583	20240731	105700	46610320	5670	5670	5670	5670	0
584	20240731	105600	46610320	5670	5670	5670	5670	0
585	20240731	105500	46610320	5670	5670	5670	5670	0
586	20240731	105400	46610320	5670	5670	5670	5670	0
587	20240731	105300	46610320	5670	5670	5670	5670	11
588	20240731	105200	46547950	5670	5670	5670	5670	0
589	20240731	105100	46547950	5670	5670	5670	5670	0
590	20240731	105000	46547950	5670	5670	5670	5670	20
591	20240731	104900	46434550	5670	5670	5670	5670	1
592	20240731	104800	46428880	5620	5620	5620	5620	119
593	20240731	104700	45760100	5670	5670	5670	5670	0
594	20240731	104600	45760100	5670	5620	5670	5620	501
595	20240731	104500	42944430	5670	5640	5670	5620	151
596	20240731	104400	42093560	5670	5620	5670	5620	327
597	20240731	104300	40255620	5630	5650	5650	5630	844
598	20240731	104200	35501210	5650	5650	5650	5650	0
599	20240731	104100	35501210	5650	5650	5650	5650	0
600	20240731	104000	35501210	5650	5650	5650	5650	0
601	20240731	103900	35501210	5650	5650	5650	5650	0
602	20240731	103800	35501210	5650	5650	5650	5650	0
603	20240731	103700	35501210	5650	5660	5660	5650	500
604	20240731	103600	32674210	5680	5680	5680	5680	0
605	20240731	103500	32674210	5680	5680	5680	5680	6
606	20240731	103400	32640130	5700	5700	5700	5700	76
607	20240731	103300	32206930	5700	5700	5700	5700	0
608	20240731	103200	32206930	5700	5700	5700	5700	0
609	20240731	103100	32206930	5700	5700	5700	5700	124
610	20240731	103000	31500130	5700	5700	5700	5700	0
611	20240731	102900	31500130	5700	5700	5700	5700	383
612	20240731	102800	29317030	5700	5700	5700	5700	0
613	20240731	102700	29317030	5700	5700	5700	5700	5
614	20240731	102600	29288530	5700	5700	5700	5700	5
615	20240731	102500	29260030	5710	5710	5710	5710	0
616	20240731	102400	29260030	5710	5710	5710	5710	0
617	20240731	102300	29260030	5710	5710	5710	5710	50
618	20240731	102200	28974530	5700	5700	5700	5700	0
619	20240731	102100	28974530	5700	5700	5700	5700	5
620	20240731	102000	28946030	5700	5700	5700	5700	0
621	20240731	101900	28946030	5700	5700	5700	5700	0
622	20240731	101800	28946030	5700	5700	5700	5700	0
623	20240731	101700	28946030	5700	5700	5700	5700	253
624	20240731	101600	27503930	5690	5690	5690	5690	17
625	20240731	101500	27407200	5690	5690	5690	5690	0
626	20240731	101400	27407200	5690	5690	5690	5690	26
627	20240731	101300	27259260	5680	5680	5680	5680	20
628	20240731	101200	27145660	5680	5680	5680	5680	190
629	20240731	101100	26066460	5640	5660	5660	5640	841
630	20240731	101000	21316360	5660	5660	5660	5660	2
631	20240731	100900	21305040	5650	5670	5670	5650	170
632	20240731	100800	20342430	5680	5680	5680	5680	0
633	20240731	100700	20342430	5680	5680	5680	5680	0
634	20240731	100600	20342430	5680	5680	5680	5680	5
635	20240731	100500	20314030	5690	5690	5690	5690	2
636	20240731	100400	20302650	5690	5690	5690	5690	0
637	20240731	100300	20302650	5690	5690	5690	5690	0
638	20240731	100200	20302650	5690	5690	5690	5690	0
639	20240731	100100	20302650	5690	5670	5690	5670	63
640	20240731	100000	19944380	5690	5690	5690	5690	6
641	20240731	095900	19910240	5690	5690	5690	5690	1
642	20240731	095800	19904550	5690	5690	5690	5690	4
643	20240731	095700	19881790	5690	5690	5690	5690	3
644	20240731	095600	19864720	5690	5690	5690	5690	4
645	20240731	095500	19841960	5690	5690	5690	5690	0
646	20240731	095400	19841960	5690	5690	5690	5690	0
647	20240731	095300	19841960	5690	5690	5690	5690	6
648	20240731	095200	19807820	5690	5690	5690	5690	0
649	20240731	095100	19807820	5690	5690	5690	5690	10
650	20240731	095000	19750920	5690	5690	5690	5690	0
651	20240731	094900	19750920	5690	5690	5690	5690	20
652	20240731	094800	19637120	5690	5690	5690	5690	0
653	20240731	094700	19637120	5690	5690	5690	5690	67
654	20240731	094600	19255890	5690	5690	5690	5690	0
655	20240731	094500	19255890	5690	5680	5700	5650	1616
656	20240731	094400	10108600	5720	5720	5720	5720	0
657	20240731	094300	10108600	5720	5720	5720	5720	0
658	20240731	094200	10108600	5720	5720	5720	5720	1
659	20240731	094100	10102880	5690	5690	5690	5690	0
660	20240731	094000	10102880	5690	5690	5690	5690	170
661	20240731	093900	9135580	5690	5690	5690	5690	85
662	20240731	093800	8651930	5730	5730	5730	5730	0
663	20240731	093700	8651930	5730	5730	5730	5730	0
664	20240731	093600	8651930	5730	5730	5730	5730	2
665	20240731	093500	8640470	5740	5740	5740	5740	0
666	20240731	093400	8640470	5740	5740	5740	5740	0
667	20240731	093300	8640470	5740	5740	5740	5740	0
668	20240731	093200	8640470	5740	5740	5740	5740	0
669	20240731	093100	8640470	5740	5740	5740	5740	10
670	20240731	093000	8583070	5740	5740	5740	5740	0
671	20240731	092900	8583070	5740	5740	5740	5740	0
672	20240731	092800	8583070	5740	5740	5740	5740	0
673	20240731	092700	8583070	5740	5740	5740	5740	6
674	20240731	092600	8548630	5740	5740	5740	5740	0
675	20240731	092500	8548630	5740	5740	5740	5740	0
676	20240731	092400	8548630	5740	5740	5740	5740	0
677	20240731	092300	8548630	5740	5740	5740	5740	0
678	20240731	092200	8548630	5740	5740	5740	5740	0
679	20240731	092100	8548630	5740	5740	5740	5740	0
680	20240731	092000	8548630	5740	5740	5740	5740	10
681	20240731	091900	8491230	5750	5750	5750	5750	0
682	20240731	091800	8491230	5750	5750	5750	5750	0
683	20240731	091700	8491230	5750	5750	5750	5750	0
684	20240731	091600	8491230	5750	5750	5750	5750	0
685	20240731	091500	8491230	5750	5750	5750	5750	0
686	20240731	091400	8491230	5750	5700	5750	5680	474
687	20240731	091300	5794690	5710	5710	5710	5710	0
688	20240731	091200	5794690	5710	5710	5710	5710	360
689	20240731	091100	3739090	5760	5760	5760	5760	0
690	20240731	091000	3739090	5760	5760	5760	5760	0
691	20240731	090900	3739090	5760	5760	5760	5760	10
692	20240731	090800	3681490	5710	5760	5760	5710	67
693	20240731	090700	3295920	5760	5760	5760	5760	0
694	20240731	090600	3295920	5760	5760	5760	5760	0
695	20240731	090500	3295920	5760	5760	5760	5760	0
696	20240731	090400	3295920	5760	5760	5760	5760	2
697	20240731	090300	3284400	5760	5730	5770	5720	166
698	20240731	090200	2331170	5780	5780	5810	5720	315
699	20240731	090100	512060	5810	5810	5810	5810	0
700	20240731	090000	512060	5810	5840	5840	5690	89