KissMeData/144960/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	202100	410855630	5420	5420	5420	5420	4337
3	20240731	202000	410855630	5420	5420	5420	5420	0
4	20240731	201900	410855630	5420	5420	5420	5420	0
5	20240731	201800	410855630	5420	5420	5420	5420	0
6	20240731	201700	410855630	5420	5420	5420	5420	0
7	20240731	201600	410855630	5420	5420	5420	5420	0
8	20240731	201500	410855630	5420	5420	5420	5420	0
9	20240731	201400	410855630	5420	5420	5420	5420	0
10	20240731	201300	410855630	5420	5420	5420	5420	0
11	20240731	201200	410855630	5420	5420	5420	5420	0
12	20240731	201100	410855630	5420	5420	5420	5420	0
13	20240731	201000	410855630	5420	5420	5420	5420	0
14	20240731	200900	410855630	5420	5420	5420	5420	0
15	20240731	200800	410855630	5420	5420	5420	5420	0
16	20240731	200700	410855630	5420	5420	5420	5420	0
17	20240731	200600	410855630	5420	5420	5420	5420	0
18	20240731	200500	410855630	5420	5420	5420	5420	0
19	20240731	200400	410855630	5420	5420	5420	5420	0
20	20240731	200300	410855630	5420	5420	5420	5420	0
21	20240731	200200	410855630	5420	5420	5420	5420	0
22	20240731	200100	410855630	5420	5420	5420	5420	0
23	20240731	200000	410855630	5420	5420	5420	5420	0
24	20240731	195900	410855630	5420	5420	5420	5420	0
25	20240731	195800	410855630	5420	5420	5420	5420	0
26	20240731	195700	410855630	5420	5420	5420	5420	0
27	20240731	195600	410855630	5420	5420	5420	5420	0
28	20240731	195500	410855630	5420	5420	5420	5420	0
29	20240731	195400	410855630	5420	5420	5420	5420	0
30	20240731	195300	410855630	5420	5420	5420	5420	0
31	20240731	195200	410855630	5420	5420	5420	5420	0
32	20240731	195100	410855630	5420	5420	5420	5420	4337
33	20240731	195000	410855630	5420	5420	5420	5420	0
34	20240731	194900	410855630	5420	5420	5420	5420	0
35	20240731	194800	410855630	5420	5420	5420	5420	0
36	20240731	194700	410855630	5420	5420	5420	5420	0
37	20240731	194600	410855630	5420	5420	5420	5420	0
38	20240731	194500	410855630	5420	5420	5420	5420	0
39	20240731	194400	410855630	5420	5420	5420	5420	0
40	20240731	194300	410855630	5420	5420	5420	5420	0
41	20240731	194200	410855630	5420	5420	5420	5420	0
42	20240731	194100	410855630	5420	5420	5420	5420	0
43	20240731	194000	410855630	5420	5420	5420	5420	0
44	20240731	193900	410855630	5420	5420	5420	5420	0
45	20240731	193800	410855630	5420	5420	5420	5420	0
46	20240731	193700	410855630	5420	5420	5420	5420	0
47	20240731	193600	410855630	5420	5420	5420	5420	0
48	20240731	193500	410855630	5420	5420	5420	5420	0
49	20240731	193400	410855630	5420	5420	5420	5420	0
50	20240731	193300	410855630	5420	5420	5420	5420	0
51	20240731	193200	410855630	5420	5420	5420	5420	0
52	20240731	193100	410855630	5420	5420	5420	5420	0
53	20240731	193000	410855630	5420	5420	5420	5420	0
54	20240731	192900	410855630	5420	5420	5420	5420	0
55	20240731	192800	410855630	5420	5420	5420	5420	0
56	20240731	192700	410855630	5420	5420	5420	5420	0
57	20240731	192600	410855630	5420	5420	5420	5420	0
58	20240731	192500	410855630	5420	5420	5420	5420	0
59	20240731	192400	410855630	5420	5420	5420	5420	0
60	20240731	192300	410855630	5420	5420	5420	5420	0
61	20240731	192200	410855630	5420	5420	5420	5420	0
62	20240731	192100	410855630	5420	5420	5420	5420	4337
63	20240731	192000	410855630	5420	5420	5420	5420	0
64	20240731	191900	410855630	5420	5420	5420	5420	0
65	20240731	191800	410855630	5420	5420	5420	5420	0
66	20240731	191700	410855630	5420	5420	5420	5420	0
67	20240731	191600	410855630	5420	5420	5420	5420	0
68	20240731	191500	410855630	5420	5420	5420	5420	0
69	20240731	191400	410855630	5420	5420	5420	5420	0
70	20240731	191300	410855630	5420	5420	5420	5420	0
71	20240731	191200	410855630	5420	5420	5420	5420	0
72	20240731	191100	410855630	5420	5420	5420	5420	0
73	20240731	191000	410855630	5420	5420	5420	5420	0
74	20240731	190900	410855630	5420	5420	5420	5420	0
75	20240731	190800	410855630	5420	5420	5420	5420	0
76	20240731	190700	410855630	5420	5420	5420	5420	0
77	20240731	190600	410855630	5420	5420	5420	5420	0
78	20240731	190500	410855630	5420	5420	5420	5420	0
79	20240731	190400	410855630	5420	5420	5420	5420	0
80	20240731	190300	410855630	5420	5420	5420	5420	0
81	20240731	190200	410855630	5420	5420	5420	5420	0
82	20240731	190100	410855630	5420	5420	5420	5420	0
83	20240731	190000	410855630	5420	5420	5420	5420	0
84	20240731	185900	410855630	5420	5420	5420	5420	0
85	20240731	185800	410855630	5420	5420	5420	5420	0
86	20240731	185700	410855630	5420	5420	5420	5420	0
87	20240731	185600	410855630	5420	5420	5420	5420	0
88	20240731	185500	410855630	5420	5420	5420	5420	0
89	20240731	185400	410855630	5420	5420	5420	5420	0
90	20240731	185300	410855630	5420	5420	5420	5420	0
91	20240731	185200	410855630	5420	5420	5420	5420	0
92	20240731	185100	410855630	5420	5420	5420	5420	4337
93	20240731	185000	410855630	5420	5420	5420	5420	0
94	20240731	184900	410855630	5420	5420	5420	5420	0
95	20240731	184800	410855630	5420	5420	5420	5420	0
96	20240731	184700	410855630	5420	5420	5420	5420	0
97	20240731	184600	410855630	5420	5420	5420	5420	0
98	20240731	184500	410855630	5420	5420	5420	5420	0
99	20240731	184400	410855630	5420	5420	5420	5420	0
100	20240731	184300	410855630	5420	5420	5420	5420	0
101	20240731	184200	410855630	5420	5420	5420	5420	0
102	20240731	184100	410855630	5420	5420	5420	5420	0
103	20240731	184000	410855630	5420	5420	5420	5420	0
104	20240731	183900	410855630	5420	5420	5420	5420	0
105	20240731	183800	410855630	5420	5420	5420	5420	0
106	20240731	183700	410855630	5420	5420	5420	5420	0
107	20240731	183600	410855630	5420	5420	5420	5420	0
108	20240731	183500	410855630	5420	5420	5420	5420	0
109	20240731	183400	410855630	5420	5420	5420	5420	0
110	20240731	183300	410855630	5420	5420	5420	5420	0
111	20240731	183200	410855630	5420	5420	5420	5420	0
112	20240731	183100	410855630	5420	5420	5420	5420	0
113	20240731	183000	410855630	5420	5420	5420	5420	0
114	20240731	182900	410855630	5420	5420	5420	5420	0
115	20240731	182800	410855630	5420	5420	5420	5420	0
116	20240731	182700	410855630	5420	5420	5420	5420	0
117	20240731	182600	410855630	5420	5420	5420	5420	0
118	20240731	182500	410855630	5420	5420	5420	5420	0
119	20240731	182400	410855630	5420	5420	5420	5420	0
120	20240731	182300	410855630	5420	5420	5420	5420	0
121	20240731	182200	410855630	5420	5420	5420	5420	0
122	20240731	182100	410855630	5420	5420	5420	5420	4337
123	20240731	182000	410855630	5420	5420	5420	5420	0
124	20240731	181900	410855630	5420	5420	5420	5420	0
125	20240731	181800	410855630	5420	5420	5420	5420	0
126	20240731	181700	410855630	5420	5420	5420	5420	0
127	20240731	181600	410855630	5420	5420	5420	5420	0
128	20240731	181500	410855630	5420	5420	5420	5420	0
129	20240731	181400	410855630	5420	5420	5420	5420	0
130	20240731	181300	410855630	5420	5420	5420	5420	0
131	20240731	181200	410855630	5420	5420	5420	5420	0
132	20240731	181100	410855630	5420	5420	5420	5420	0
133	20240731	181000	410855630	5420	5420	5420	5420	0
134	20240731	180900	410855630	5420	5420	5420	5420	0
135	20240731	180800	410855630	5420	5420	5420	5420	0
136	20240731	180700	410855630	5420	5420	5420	5420	0
137	20240731	180600	410855630	5420	5420	5420	5420	0
138	20240731	180500	410855630	5420	5420	5420	5420	0
139	20240731	180400	410855630	5420	5420	5420	5420	0
140	20240731	180300	410855630	5420	5420	5420	5420	0
141	20240731	180200	410855630	5420	5420	5420	5420	0
142	20240731	180100	410855630	5420	5420	5420	5420	0
143	20240731	180000	410855630	5420	5420	5420	5420	0
144	20240731	175900	410855630	5420	5420	5420	5420	0
145	20240731	175800	410855630	5420	5420	5420	5420	0
146	20240731	175700	410855630	5420	5420	5420	5420	0
147	20240731	175600	410855630	5420	5420	5420	5420	0
148	20240731	175500	410855630	5420	5420	5420	5420	0
149	20240731	175400	410855630	5420	5420	5420	5420	0
150	20240731	175300	410855630	5420	5420	5420	5420	0
151	20240731	175200	410855630	5420	5420	5420	5420	0
152	20240731	175100	410855630	5420	5420	5420	5420	4337
153	20240731	175000	410855630	5420	5420	5420	5420	0
154	20240731	174900	410855630	5420	5420	5420	5420	0
155	20240731	174800	410855630	5420	5420	5420	5420	0
156	20240731	174700	410855630	5420	5420	5420	5420	0
157	20240731	174600	410855630	5420	5420	5420	5420	0
158	20240731	174500	410855630	5420	5420	5420	5420	0
159	20240731	174400	410855630	5420	5420	5420	5420	0
160	20240731	174300	410855630	5420	5420	5420	5420	0
161	20240731	174200	410855630	5420	5420	5420	5420	0
162	20240731	174100	410855630	5420	5420	5420	5420	0
163	20240731	174000	410855630	5420	5420	5420	5420	0
164	20240731	173900	410855630	5420	5420	5420	5420	0
165	20240731	173800	410855630	5420	5420	5420	5420	0
166	20240731	173700	410855630	5420	5420	5420	5420	0
167	20240731	173600	410855630	5420	5420	5420	5420	0
168	20240731	173500	410855630	5420	5420	5420	5420	0
169	20240731	173400	410855630	5420	5420	5420	5420	0
170	20240731	173300	410855630	5420	5420	5420	5420	0
171	20240731	173200	410855630	5420	5420	5420	5420	0
172	20240731	173100	410855630	5420	5420	5420	5420	0
173	20240731	173000	410855630	5420	5420	5420	5420	0
174	20240731	172900	410855630	5420	5420	5420	5420	0
175	20240731	172800	410855630	5420	5420	5420	5420	0
176	20240731	172700	410855630	5420	5420	5420	5420	0
177	20240731	172600	410855630	5420	5420	5420	5420	0
178	20240731	172500	410855630	5420	5420	5420	5420	0
179	20240731	172400	410855630	5420	5420	5420	5420	0
180	20240731	172300	410855630	5420	5420	5420	5420	0
181	20240731	172200	410855630	5420	5420	5420	5420	0
182	20240731	172100	410855630	5420	5420	5420	5420	4337
183	20240731	172000	410855630	5420	5420	5420	5420	0
184	20240731	171900	410855630	5420	5420	5420	5420	0
185	20240731	171800	410855630	5420	5420	5420	5420	0
186	20240731	171700	410855630	5420	5420	5420	5420	0
187	20240731	171600	410855630	5420	5420	5420	5420	0
188	20240731	171500	410855630	5420	5420	5420	5420	0
189	20240731	171400	410855630	5420	5420	5420	5420	0
190	20240731	171300	410855630	5420	5420	5420	5420	0
191	20240731	171200	410855630	5420	5420	5420	5420	0
192	20240731	171100	410855630	5420	5420	5420	5420	0
193	20240731	171000	410855630	5420	5420	5420	5420	0
194	20240731	170900	410855630	5420	5420	5420	5420	0
195	20240731	170800	410855630	5420	5420	5420	5420	0
196	20240731	170700	410855630	5420	5420	5420	5420	0
197	20240731	170600	410855630	5420	5420	5420	5420	0
198	20240731	170500	410855630	5420	5420	5420	5420	0
199	20240731	170400	410855630	5420	5420	5420	5420	0
200	20240731	170300	410855630	5420	5420	5420	5420	0
201	20240731	170200	410855630	5420	5420	5420	5420	0
202	20240731	170100	410855630	5420	5420	5420	5420	0
203	20240731	170000	410855630	5420	5420	5420	5420	0
204	20240731	165900	410855630	5420	5420	5420	5420	0
205	20240731	165800	410855630	5420	5420	5420	5420	0
206	20240731	165700	410855630	5420	5420	5420	5420	0
207	20240731	165600	410855630	5420	5420	5420	5420	0
208	20240731	165500	410855630	5420	5420	5420	5420	0
209	20240731	165400	410855630	5420	5420	5420	5420	0
210	20240731	165300	410855630	5420	5420	5420	5420	0
211	20240731	165200	410855630	5420	5420	5420	5420	0
212	20240731	165100	410855630	5420	5420	5420	5420	4337
213	20240731	165000	410855630	5420	5420	5420	5420	0
214	20240731	164900	410855630	5420	5420	5420	5420	0
215	20240731	164800	410855630	5420	5420	5420	5420	0
216	20240731	164700	410855630	5420	5420	5420	5420	0
217	20240731	164600	410855630	5420	5420	5420	5420	0
218	20240731	164500	410855630	5420	5420	5420	5420	0
219	20240731	164400	410855630	5420	5420	5420	5420	0
220	20240731	164300	410855630	5420	5420	5420	5420	0
221	20240731	164200	410855630	5420	5420	5420	5420	0
222	20240731	164100	410855630	5420	5420	5420	5420	0
223	20240731	164000	410855630	5420	5420	5420	5420	0
224	20240731	163900	410855630	5420	5420	5420	5420	0
225	20240731	163800	410855630	5420	5420	5420	5420	0
226	20240731	163700	410855630	5420	5420	5420	5420	0
227	20240731	163600	410855630	5420	5420	5420	5420	0
228	20240731	163500	410855630	5420	5420	5420	5420	0
229	20240731	163400	410855630	5420	5420	5420	5420	0
230	20240731	163300	410855630	5420	5420	5420	5420	0
231	20240731	163200	410855630	5420	5420	5420	5420	0
232	20240731	163100	410855630	5420	5420	5420	5420	0
233	20240731	163000	410855630	5420	5420	5420	5420	0
234	20240731	162900	410855630	5420	5420	5420	5420	0
235	20240731	162800	410855630	5420	5420	5420	5420	0
236	20240731	162700	410855630	5420	5420	5420	5420	0
237	20240731	162600	410855630	5420	5420	5420	5420	0
238	20240731	162500	410855630	5420	5420	5420	5420	0
239	20240731	162400	410855630	5420	5420	5420	5420	0
240	20240731	162300	410855630	5420	5420	5420	5420	0
241	20240731	162200	410855630	5420	5420	5420	5420	0
242	20240731	162100	410855630	5420	5420	5420	5420	4337
243	20240731	162000	410855630	5420	5420	5420	5420	0
244	20240731	161900	410855630	5420	5420	5420	5420	0
245	20240731	161800	410855630	5420	5420	5420	5420	0
246	20240731	161700	410855630	5420	5420	5420	5420	0
247	20240731	161600	410855630	5420	5420	5420	5420	0
248	20240731	161500	410855630	5420	5420	5420	5420	0
249	20240731	161400	410855630	5420	5420	5420	5420	0
250	20240731	161300	410855630	5420	5420	5420	5420	0
251	20240731	161200	410855630	5420	5420	5420	5420	0
252	20240731	161100	410855630	5420	5420	5420	5420	0
253	20240731	161000	410855630	5420	5420	5420	5420	0
254	20240731	160900	410855630	5420	5420	5420	5420	0
255	20240731	160800	410855630	5420	5420	5420	5420	0
256	20240731	160700	410855630	5420	5420	5420	5420	0
257	20240731	160600	410855630	5420	5420	5420	5420	0
258	20240731	160500	410855630	5420	5420	5420	5420	0
259	20240731	160400	410855630	5420	5420	5420	5420	0
260	20240731	160300	410855630	5420	5420	5420	5420	0
261	20240731	160200	410855630	5420	5420	5420	5420	0
262	20240731	160100	410855630	5420	5420	5420	5420	0
263	20240731	160000	410855630	5420	5420	5420	5420	0
264	20240731	155900	410855630	5420	5420	5420	5420	0
265	20240731	155800	410855630	5420	5420	5420	5420	0
266	20240731	155700	410855630	5420	5420	5420	5420	0
267	20240731	155600	410855630	5420	5420	5420	5420	0
268	20240731	155500	410855630	5420	5420	5420	5420	0
269	20240731	155400	410855630	5420	5420	5420	5420	0
270	20240731	155300	410855630	5420	5420	5420	5420	0
271	20240731	155200	410855630	5420	5420	5420	5420	0
272	20240731	155100	410855630	5420	5420	5420	5420	4337
273	20240731	155000	410855630	5420	5420	5420	5420	0
274	20240731	154900	410855630	5420	5420	5420	5420	0
275	20240731	154800	410855630	5420	5420	5420	5420	0
276	20240731	154700	410855630	5420	5420	5420	5420	0
277	20240731	154600	410855630	5420	5420	5420	5420	0
278	20240731	154500	410855630	5420	5420	5420	5420	0
279	20240731	154400	410855630	5420	5420	5420	5420	0
280	20240731	154300	410855630	5420	5420	5420	5420	0
281	20240731	154200	410855630	5420	5420	5420	5420	0
282	20240731	154100	410855630	5420	5420	5420	5420	0
283	20240731	154000	410855630	5420	5420	5420	5420	0
284	20240731	153900	410855630	5420	5420	5420	5420	0
285	20240731	153800	410855630	5420	5420	5420	5420	0
286	20240731	153700	410855630	5420	5420	5420	5420	0
287	20240731	153600	410855630	5420	5420	5420	5420	0
288	20240731	153500	410855630	5420	5420	5420	5420	0
289	20240731	153400	410855630	5420	5420	5420	5420	0
290	20240731	153300	410855630	5420	5420	5420	5420	0
291	20240731	153200	410855630	5420	5420	5420	5420	0
292	20240731	153100	410855630	5420	5420	5420	5420	0
293	20240731	153000	410855630	5420	5420	5420	5420	4337
294	20240731	152900	387349090	5430	5430	5430	5430	0
295	20240731	152800	387349090	5430	5430	5430	5430	0
296	20240731	152700	387349090	5430	5430	5430	5430	0
297	20240731	152600	387349090	5430	5430	5430	5430	0
298	20240731	152500	387349090	5430	5430	5430	5430	0
299	20240731	152400	387349090	5430	5430	5430	5430	0
300	20240731	152300	387349090	5430	5430	5430	5430	0
301	20240731	152200	387349090	5430	5430	5430	5430	0
302	20240731	152100	387349090	5430	5430	5430	5430	0
303	20240731	152000	387349090	5430	5430	5430	5430	0
304	20240731	151900	387349090	5430	5430	5430	5430	6
305	20240731	151800	387316510	5420	5420	5420	5420	30
306	20240731	151700	387153910	5430	5420	5430	5410	355
307	20240731	151600	385230010	5420	5420	5420	5420	275
308	20240731	151500	383739510	5400	5400	5400	5400	21
309	20240731	151400	383626110	5430	5430	5430	5430	0
310	20240731	151300	383626110	5430	5430	5430	5430	0
311	20240731	151200	383626110	5430	5420	5430	5420	2
312	20240731	151100	383615260	5400	5410	5410	5400	348
313	20240731	151000	381732880	5430	5430	5430	5430	1
314	20240731	150900	381727450	5410	5410	5410	5410	1
315	20240731	150800	381722040	5430	5430	5430	5430	0
316	20240731	150700	381722040	5430	5430	5430	5430	0
317	20240731	150600	381722040	5430	5430	5430	5430	0
318	20240731	150500	381722040	5430	5410	5430	5410	75
319	20240731	150400	381316270	5430	5430	5430	5430	0
320	20240731	150300	381316270	5430	5430	5430	5430	0
321	20240731	150200	381316270	5430	5420	5430	5420	38
322	20240731	150100	381110300	5410	5410	5410	5410	3211
323	20240731	150000	363738790	5410	5410	5410	5410	733
324	20240731	145900	359773260	5420	5420	5420	5420	404
325	20240731	145800	357583580	5420	5420	5420	5420	1056
326	20240731	145700	351860060	5430	5430	5430	5430	0
327	20240731	145600	351860060	5430	5430	5430	5430	45
328	20240731	145500	351615710	5430	5430	5430	5430	0
329	20240731	145400	351615710	5430	5430	5430	5430	27
330	20240731	145300	351469100	5430	5430	5430	5430	0
331	20240731	145200	351469100	5430	5430	5430	5430	0
332	20240731	145100	351469100	5430	5430	5430	5430	0
333	20240731	145000	351469100	5430	5430	5430	5430	0
334	20240731	144900	351469100	5430	5430	5430	5430	0
335	20240731	144800	351469100	5430	5420	5430	5420	1166
336	20240731	144700	345149370	5420	5420	5420	5420	0
337	20240731	144600	345149370	5420	5420	5420	5420	271
338	20240731	144500	343680550	5390	5400	5420	5380	5659
339	20240731	144400	313035590	5400	5400	5400	5400	0
340	20240731	144300	313035590	5400	5400	5400	5400	186
341	20240731	144200	312031190	5390	5390	5390	5390	0
342	20240731	144100	312031190	5390	5390	5390	5390	279
343	20240731	144000	310527380	5390	5390	5390	5390	0
344	20240731	143900	310527380	5390	5390	5390	5390	0
345	20240731	143800	310527380	5390	5390	5390	5390	0
346	20240731	143700	310527380	5390	5390	5390	5390	0
347	20240731	143600	310527380	5390	5370	5390	5370	2
348	20240731	143500	310516620	5380	5380	5380	5380	210
349	20240731	143400	309386820	5380	5380	5380	5380	275
350	20240731	143300	307907320	5380	5380	5380	5380	49
351	20240731	143200	307643700	5380	5380	5380	5380	0
352	20240731	143100	307643700	5380	5380	5380	5380	100
353	20240731	143000	307105700	5380	5380	5380	5380	42
354	20240731	142900	306879740	5390	5390	5390	5380	1370
355	20240731	142800	299502770	5400	5400	5400	5400	0
356	20240731	142700	299502770	5400	5390	5400	5390	37
357	20240731	142600	299303160	5390	5390	5390	5390	14
358	20240731	142500	299227700	5390	5390	5390	5390	28
359	20240731	142400	299076780	5390	5390	5390	5390	0
360	20240731	142300	299076780	5390	5390	5390	5390	40
361	20240731	142200	298861180	5390	5390	5390	5390	0
362	20240731	142100	298861180	5390	5400	5400	5390	5
363	20240731	142000	298834220	5390	5390	5390	5390	0
364	20240731	141900	298834220	5390	5390	5390	5390	0
365	20240731	141800	298834220	5390	5390	5390	5390	0
366	20240731	141700	298834220	5390	5390	5390	5390	0
367	20240731	141600	298834220	5390	5390	5390	5390	1
368	20240731	141500	298828830	5400	5400	5400	5400	0
369	20240731	141400	298828830	5400	5400	5400	5400	8
370	20240731	141300	298785630	5390	5390	5390	5390	0
371	20240731	141200	298785630	5390	5390	5390	5390	20
372	20240731	141100	298677830	5400	5400	5400	5400	0
373	20240731	141000	298677830	5400	5400	5400	5400	1
374	20240731	140900	298672430	5390	5390	5390	5390	122
375	20240731	140800	298014850	5390	5390	5390	5390	0
376	20240731	140700	298014850	5390	5390	5390	5390	0
377	20240731	140600	298014850	5390	5390	5390	5390	0
378	20240731	140500	298014850	5390	5390	5390	5390	39
379	20240731	140400	297804640	5390	5390	5390	5390	21
380	20240731	140300	297691450	5400	5400	5400	5400	0
381	20240731	140200	297691450	5400	5400	5400	5400	0
382	20240731	140100	297691450	5400	5400	5400	5400	0
383	20240731	140000	297691450	5400	5400	5400	5400	0
384	20240731	135900	297691450	5400	5390	5400	5390	43
385	20240731	135800	297459670	5400	5400	5400	5400	0
386	20240731	135700	297459670	5400	5400	5400	5400	0
387	20240731	135600	297459670	5400	5400	5400	5400	0
388	20240731	135500	297459670	5400	5400	5400	5400	0
389	20240731	135400	297459670	5400	5400	5400	5400	0
390	20240731	135300	297459670	5400	5400	5400	5400	0
391	20240731	135200	297459670	5400	5400	5400	5400	0
392	20240731	135100	297459670	5400	5400	5400	5400	1
393	20240731	135000	297454270	5390	5390	5390	5390	0
394	20240731	134900	297454270	5390	5390	5390	5390	0
395	20240731	134800	297454270	5390	5390	5390	5390	0
396	20240731	134700	297454270	5390	5390	5390	5390	0
397	20240731	134600	297454270	5390	5390	5390	5390	966
398	20240731	134500	292247530	5400	5400	5400	5400	0
399	20240731	134400	292247530	5400	5400	5400	5400	0
400	20240731	134300	292247530	5400	5400	5400	5400	0
401	20240731	134200	292247530	5400	5390	5400	5390	370
402	20240731	134100	290253210	5390	5390	5390	5390	0
403	20240731	134000	290253210	5390	5390	5390	5390	0
404	20240731	133900	290253210	5390	5390	5390	5390	0
405	20240731	133800	290253210	5390	5390	5390	5390	0
406	20240731	133700	290253210	5390	5390	5390	5390	387
407	20240731	133600	288167280	5400	5400	5400	5400	0
408	20240731	133500	288167280	5400	5400	5400	5400	0
409	20240731	133400	288167280	5400	5390	5400	5380	301
410	20240731	133300	286544940	5400	5400	5400	5400	0
411	20240731	133200	286544940	5400	5400	5400	5400	0
412	20240731	133100	286544940	5400	5400	5400	5400	0
413	20240731	133000	286544940	5400	5390	5400	5390	30
414	20240731	132900	286383230	5400	5400	5400	5400	0
415	20240731	132800	286383230	5400	5400	5400	5400	0
416	20240731	132700	286383230	5400	5400	5400	5400	0
417	20240731	132600	286383230	5400	5400	5400	5400	370
418	20240731	132500	284385230	5400	5390	5400	5390	2
419	20240731	132400	284374440	5390	5390	5390	5390	145
420	20240731	132300	283592890	5390	5390	5390	5390	197
421	20240731	132200	282531060	5390	5390	5390	5390	0
422	20240731	132100	282531060	5390	5390	5390	5390	0
423	20240731	132000	282531060	5390	5390	5390	5390	0
424	20240731	131900	282531060	5390	5390	5390	5390	0
425	20240731	131800	282531060	5390	5390	5390	5390	100
426	20240731	131700	281992060	5390	5390	5390	5390	0
427	20240731	131600	281992060	5390	5390	5390	5390	0
428	20240731	131500	281992060	5390	5390	5390	5390	0
429	20240731	131400	281992060	5390	5390	5390	5390	0
430	20240731	131300	281992060	5390	5390	5390	5390	0
431	20240731	131200	281992060	5390	5390	5390	5390	0
432	20240731	131100	281992060	5390	5390	5390	5390	0
433	20240731	131000	281992060	5390	5390	5390	5390	257
434	20240731	130900	280606830	5390	5390	5390	5390	282
435	20240731	130800	279086850	5390	5390	5390	5390	1
436	20240731	130700	279081460	5370	5370	5370	5370	0
437	20240731	130600	279081460	5370	5370	5370	5370	17
438	20240731	130500	278990170	5370	5370	5370	5370	0
439	20240731	130400	278990170	5370	5370	5370	5370	0
440	20240731	130300	278990170	5370	5370	5370	5370	0
441	20240731	130200	278990170	5370	5370	5370	5370	0
442	20240731	130100	278990170	5370	5370	5370	5370	0
443	20240731	130000	278990170	5370	5370	5370	5370	207
444	20240731	125900	277878580	5370	5370	5370	5370	0
445	20240731	125800	277878580	5370	5400	5400	5370	1379
446	20240731	125700	270470590	5400	5400	5400	5400	0
447	20240731	125600	270470590	5400	5400	5400	5400	0
448	20240731	125500	270470590	5400	5400	5400	5400	0
449	20240731	125400	270470590	5400	5400	5400	5400	0
450	20240731	125300	270470590	5400	5400	5400	5400	0
451	20240731	125200	270470590	5400	5370	5400	5370	6
452	20240731	125100	270438320	5380	5380	5380	5380	23
453	20240731	125000	270314580	5390	5390	5390	5390	0
454	20240731	124900	270314580	5390	5390	5390	5390	0
455	20240731	124800	270314580	5390	5390	5390	5390	0
456	20240731	124700	270314580	5390	5390	5390	5390	86
457	20240731	124600	269851040	5390	5390	5390	5390	0
458	20240731	124500	269851040	5390	5390	5390	5390	0
459	20240731	124400	269851040	5390	5390	5390	5390	0
460	20240731	124300	269851040	5390	5390	5390	5390	0
461	20240731	124200	269851040	5390	5390	5390	5390	0
462	20240731	124100	269851040	5390	5380	5390	5380	2
463	20240731	124000	269840270	5370	5370	5370	5370	0
464	20240731	123900	269840270	5370	5370	5370	5370	0
465	20240731	123800	269840270	5370	5370	5370	5370	0
466	20240731	123700	269840270	5370	5370	5370	5370	0
467	20240731	123600	269840270	5370	5370	5370	5370	27
468	20240731	123500	269695280	5360	5360	5360	5360	0
469	20240731	123400	269695280	5360	5360	5360	5360	0
470	20240731	123300	269695280	5360	5360	5360	5360	0
471	20240731	123200	269695280	5360	5360	5360	5360	0
472	20240731	123100	269695280	5360	5360	5360	5360	0
473	20240731	123000	269695280	5360	5360	5360	5360	0
474	20240731	122900	269695280	5360	5360	5360	5360	1
475	20240731	122800	269689920	5360	5360	5390	5360	5
476	20240731	122700	269663090	5400	5400	5400	5400	0
477	20240731	122600	269663090	5400	5350	5400	5350	59
478	20240731	122500	269345670	5340	5340	5340	5340	4
479	20240731	122400	269324310	5340	5340	5340	5340	5
480	20240731	122300	269297610	5340	5350	5350	5340	8
481	20240731	122200	269254820	5350	5350	5350	5350	0
482	20240731	122100	269254820	5350	5350	5350	5350	0
483	20240731	122000	269254820	5350	5350	5350	5350	200
484	20240731	121900	268184820	5360	5360	5360	5360	0
485	20240731	121800	268184820	5360	5360	5360	5360	0
486	20240731	121700	268184820	5360	5360	5360	5360	0
487	20240731	121600	268184820	5360	5360	5360	5360	0
488	20240731	121500	268184820	5360	5360	5360	5360	0
489	20240731	121400	268184820	5360	5360	5360	5360	2
490	20240731	121300	268174100	5360	5360	5360	5360	10
491	20240731	121200	268120500	5360	5360	5360	5360	0
492	20240731	121100	268120500	5360	5360	5360	5360	0
493	20240731	121000	268120500	5360	5360	5360	5360	0
494	20240731	120900	268120500	5360	5360	5360	5360	0
495	20240731	120800	268120500	5360	5360	5360	5360	200
496	20240731	120700	267048500	5360	5360	5360	5360	0
497	20240731	120600	267048500	5360	5360	5360	5360	3
498	20240731	120500	267032420	5360	5360	5360	5360	0
499	20240731	120400	267032420	5360	5360	5360	5360	0
500	20240731	120300	267032420	5360	5360	5360	5360	0
501	20240731	120200	267032420	5360	5360	5360	5360	0
502	20240731	120100	267032420	5360	5360	5360	5360	1
503	20240731	120000	267027060	5350	5350	5350	5350	1978
504	20240731	115900	256444760	5340	5340	5340	5340	86
505	20240731	115800	255985520	5350	5350	5350	5350	86
506	20240731	115700	255525420	5350	5350	5350	5350	1
507	20240731	115600	255520070	5340	5340	5340	5340	206
508	20240731	115500	254420030	5350	5350	5350	5350	0
509	20240731	115400	254420030	5350	5350	5350	5350	0
510	20240731	115300	254420030	5350	5350	5350	5350	17
511	20240731	115200	254329080	5350	5350	5350	5350	75
512	20240731	115100	253927830	5350	5350	5350	5350	0
513	20240731	115000	253927830	5350	5350	5350	5350	3
514	20240731	114900	253911780	5350	5350	5350	5350	440
515	20240731	114800	251557780	5350	5350	5350	5350	0
516	20240731	114700	251557780	5350	5350	5350	5350	0
517	20240731	114600	251557780	5350	5350	5350	5350	0
518	20240731	114500	251557780	5350	5350	5350	5350	0
519	20240731	114400	251557780	5350	5350	5350	5350	0
520	20240731	114300	251557780	5350	5350	5350	5350	0
521	20240731	114200	251557780	5350	5350	5350	5350	60
522	20240731	114100	251236780	5350	5350	5350	5350	1
523	20240731	114000	251231430	5330	5330	5330	5330	0
524	20240731	113900	251231430	5330	5330	5330	5330	0
525	20240731	113800	251231430	5330	5330	5330	5330	0
526	20240731	113700	251231430	5330	5330	5330	5330	0
527	20240731	113600	251231430	5330	5330	5330	5330	0
528	20240731	113500	251231430	5330	5330	5330	5330	9
529	20240731	113400	251183460	5350	5350	5350	5350	0
530	20240731	113300	251183460	5350	5350	5350	5350	0
531	20240731	113200	251183460	5350	5350	5350	5350	0
532	20240731	113100	251183460	5350	5350	5350	5350	0
533	20240731	113000	251183460	5350	5340	5350	5340	180
534	20240731	112900	250222250	5320	5350	5350	5320	1440
535	20240731	112800	242552840	5350	5350	5350	5350	0
536	20240731	112700	242552840	5350	5350	5350	5350	0
537	20240731	112600	242552840	5350	5350	5350	5350	0
538	20240731	112500	242552840	5350	5350	5350	5350	0
539	20240731	112400	242552840	5350	5350	5350	5350	0
540	20240731	112300	242552840	5350	5330	5350	5330	2
541	20240731	112200	242542160	5350	5350	5350	5350	0
542	20240731	112100	242542160	5350	5350	5350	5350	0
543	20240731	112000	242542160	5350	5350	5350	5350	0
544	20240731	111900	242542160	5350	5330	5350	5330	84
545	20240731	111800	242094400	5350	5350	5350	5350	0
546	20240731	111700	242094400	5350	5350	5350	5350	149
547	20240731	111600	241297250	5350	5350	5350	5350	0
548	20240731	111500	241297250	5350	5350	5350	5350	0
549	20240731	111400	241297250	5350	5350	5350	5350	100
550	20240731	111300	240762250	5350	5350	5350	5350	0
551	20240731	111200	240762250	5350	5330	5350	5330	70
552	20240731	111100	240389130	5330	5330	5330	5330	464
553	20240731	111000	237916010	5350	5340	5350	5340	74
554	20240731	110900	237520250	5340	5340	5340	5340	0
555	20240731	110800	237520250	5340	5340	5340	5340	0
556	20240731	110700	237520250	5340	5340	5340	5340	0
557	20240731	110600	237520250	5340	5340	5340	5340	0
558	20240731	110500	237520250	5340	5340	5340	5340	51
559	20240731	110400	237247910	5340	5340	5340	5340	11
560	20240731	110300	237189170	5330	5330	5330	5330	74
561	20240731	110200	236794750	5320	5320	5320	5320	32
562	20240731	110100	236624510	5320	5320	5320	5320	50
563	20240731	110000	236358510	5320	5320	5320	5320	11
564	20240731	105900	236299990	5330	5330	5330	5330	721
565	20240731	105800	232457060	5300	5310	5310	5260	14919
566	20240731	105700	153719810	5320	5330	5330	5320	1139
567	20240731	105600	147658520	5330	5350	5350	5330	1970
568	20240731	105500	137156990	5350	5350	5350	5350	20
569	20240731	105400	137049990	5350	5350	5350	5350	187
570	20240731	105300	136049540	5350	5350	5350	5350	2
571	20240731	105200	136038840	5330	5340	5340	5330	578
572	20240731	105100	132958040	5350	5350	5350	5350	115
573	20240731	105000	132342790	5350	5350	5350	5350	647
574	20240731	104900	128881340	5350	5350	5350	5330	152
575	20240731	104800	128070180	5350	5350	5350	5330	373
576	20240731	104700	126078310	5350	5350	5350	5350	0
577	20240731	104600	126078310	5350	5360	5360	5350	58
578	20240731	104500	125768000	5340	5340	5340	5340	0
579	20240731	104400	125768000	5340	5340	5340	5340	0
580	20240731	104300	125768000	5340	5350	5350	5340	1000
581	20240731	104200	120422850	5350	5370	5370	5350	6242
582	20240731	104100	87021330	5370	5370	5370	5370	281
583	20240731	104000	85512360	5360	5370	5370	5360	2121
584	20240731	103900	74143270	5370	5380	5380	5370	1586
585	20240731	103800	65619430	5380	5380	5380	5380	197
586	20240731	103700	64559570	5390	5390	5390	5390	115
587	20240731	103600	63939720	5380	5380	5380	5380	0
588	20240731	103500	63939720	5380	5390	5390	5380	534
589	20240731	103400	61061970	5390	5390	5390	5390	1
590	20240731	103300	61056580	5410	5410	5410	5410	0
591	20240731	103200	61056580	5410	5410	5410	5410	1
592	20240731	103100	61051170	5390	5400	5400	5390	1354
593	20240731	103000	53740840	5430	5430	5430	5430	0
594	20240731	102900	53740840	5430	5430	5430	5430	0
595	20240731	102800	53740840	5430	5430	5430	5430	0
596	20240731	102700	53740840	5430	5430	5430	5430	0
597	20240731	102600	53740840	5430	5430	5430	5430	0
598	20240731	102500	53740840	5430	5430	5430	5430	0
599	20240731	102400	53740840	5430	5430	5430	5430	1
600	20240731	102300	53735410	5410	5410	5410	5410	0
601	20240731	102200	53735410	5410	5430	5430	5410	120
602	20240731	102100	53085570	5420	5420	5420	5420	77
603	20240731	102000	52668230	5430	5430	5430	5430	0
604	20240731	101900	52668230	5430	5430	5430	5430	0
605	20240731	101800	52668230	5430	5430	5430	5430	1
606	20240731	101700	52662800	5420	5420	5420	5420	0
607	20240731	101600	52662800	5420	5420	5420	5420	0
608	20240731	101500	52662800	5420	5420	5420	5420	2
609	20240731	101400	52651960	5420	5420	5420	5420	420
610	20240731	101300	50375560	5420	5410	5420	5410	100
611	20240731	101200	49834550	5430	5430	5430	5430	0
612	20240731	101100	49834550	5430	5430	5430	5430	0
613	20240731	101000	49834550	5430	5430	5430	5430	1
614	20240731	100900	49829120	5420	5420	5420	5420	124
615	20240731	100800	49157040	5440	5440	5440	5440	0
616	20240731	100700	49157040	5440	5440	5440	5440	0
617	20240731	100600	49157040	5440	5440	5440	5440	0
618	20240731	100500	49157040	5440	5440	5440	5440	10
619	20240731	100400	49102640	5440	5440	5440	5440	1
620	20240731	100300	49097200	5440	5440	5440	5440	0
621	20240731	100200	49097200	5440	5440	5440	5440	0
622	20240731	100100	49097200	5440	5440	5440	5440	10
623	20240731	100000	49042800	5440	5440	5440	5440	2
624	20240731	095900	49031920	5440	5440	5440	5440	0
625	20240731	095800	49031920	5440	5440	5440	5440	2
626	20240731	095700	49021040	5440	5440	5440	5440	46
627	20240731	095600	48770800	5440	5440	5440	5440	0
628	20240731	095500	48770800	5440	5440	5440	5440	0
629	20240731	095400	48770800	5440	5440	5440	5440	0
630	20240731	095300	48770800	5440	5440	5440	5440	0
631	20240731	095200	48770800	5440	5440	5440	5440	0
632	20240731	095100	48770800	5440	5440	5440	5440	0
633	20240731	095000	48770800	5440	5430	5440	5430	15
634	20240731	094900	48689340	5430	5430	5430	5430	0
635	20240731	094800	48689340	5430	5430	5430	5430	0
636	20240731	094700	48689340	5430	5430	5430	5430	0
637	20240731	094600	48689340	5430	5430	5430	5430	500
638	20240731	094500	45974340	5430	5430	5430	5430	2
639	20240731	094400	45963480	5430	5430	5430	5430	0
640	20240731	094300	45963480	5430	5430	5430	5430	0
641	20240731	094200	45963480	5430	5430	5430	5430	0
642	20240731	094100	45963480	5430	5430	5430	5430	117
643	20240731	094000	45328170	5430	5430	5430	5430	0
644	20240731	093900	45328170	5430	5430	5430	5430	0
645	20240731	093800	45328170	5430	5430	5430	5430	0
646	20240731	093700	45328170	5430	5430	5430	5430	0
647	20240731	093600	45328170	5430	5430	5430	5430	0
648	20240731	093500	45328170	5430	5430	5430	5430	0
649	20240731	093400	45328170	5430	5430	5430	5430	88
650	20240731	093300	44850330	5430	5430	5430	5430	0
651	20240731	093200	44850330	5430	5430	5430	5430	0
652	20240731	093100	44850330	5430	5430	5430	5430	0
653	20240731	093000	44850330	5430	5400	5430	5400	22
654	20240731	092900	44731500	5400	5400	5400	5400	0
655	20240731	092800	44731500	5400	5400	5400	5400	0
656	20240731	092700	44731500	5400	5400	5400	5400	200
657	20240731	092600	43651500	5430	5430	5430	5430	0
658	20240731	092500	43651500	5430	5430	5430	5430	0
659	20240731	092400	43651500	5430	5430	5430	5430	1
660	20240731	092300	43646070	5420	5420	5420	5420	979
661	20240731	092200	38339890	5430	5430	5430	5430	0
662	20240731	092100	38339890	5430	5430	5430	5430	0
663	20240731	092000	38339890	5430	5430	5430	5430	1
664	20240731	091900	38334460	5430	5400	5430	5400	4023
665	20240731	091800	16570030	5390	5390	5390	5390	0
666	20240731	091700	16570030	5390	5400	5400	5390	2
667	20240731	091600	16559240	5400	5390	5400	5390	13
668	20240731	091500	16489160	5390	5390	5390	5390	201
669	20240731	091400	15405770	5400	5400	5400	5400	11
670	20240731	091300	15346370	5420	5420	5420	5420	0
671	20240731	091200	15346370	5420	5420	5420	5420	2
672	20240731	091100	15335530	5400	5400	5400	5400	0
673	20240731	091000	15335530	5400	5420	5420	5400	2011
674	20240731	090900	4475930	5420	5400	5420	5400	502
675	20240731	090800	1765070	5430	5430	5430	5430	0
676	20240731	090700	1765070	5430	5430	5430	5430	1
677	20240731	090600	1759640	5400	5430	5430	5400	3
678	20240731	090500	1743380	5430	5430	5430	5430	2
679	20240731	090400	1732520	5400	5440	5440	5400	2
680	20240731	090300	1721680	5440	5390	5440	5390	3
681	20240731	090200	1705410	5440	5440	5440	5440	2
682	20240731	090100	1694530	5380	5380	5380	5380	1
683	20240731	090000	1689150	5450	5450	5450	5400	310