KissMeData/200350/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	203200	523524350	11670	11670	11670	11670	418
3	20240731	203100	523524350	11670	11670	11670	11670	0
4	20240731	203000	523524350	11670	11670	11670	11670	0
5	20240731	202900	523524350	11670	11670	11670	11670	0
6	20240731	202800	523524350	11670	11670	11670	11670	0
7	20240731	202700	523524350	11670	11670	11670	11670	0
8	20240731	202600	523524350	11670	11670	11670	11670	0
9	20240731	202500	523524350	11670	11670	11670	11670	0
10	20240731	202400	523524350	11670	11670	11670	11670	0
11	20240731	202300	523524350	11670	11670	11670	11670	0
12	20240731	202200	523524350	11670	11670	11670	11670	0
13	20240731	202100	523524350	11670	11670	11670	11670	0
14	20240731	202000	523524350	11670	11670	11670	11670	0
15	20240731	201900	523524350	11670	11670	11670	11670	0
16	20240731	201800	523524350	11670	11670	11670	11670	0
17	20240731	201700	523524350	11670	11670	11670	11670	0
18	20240731	201600	523524350	11670	11670	11670	11670	0
19	20240731	201500	523524350	11670	11670	11670	11670	0
20	20240731	201400	523524350	11670	11670	11670	11670	0
21	20240731	201300	523524350	11670	11670	11670	11670	0
22	20240731	201200	523524350	11670	11670	11670	11670	0
23	20240731	201100	523524350	11670	11670	11670	11670	0
24	20240731	201000	523524350	11670	11670	11670	11670	0
25	20240731	200900	523524350	11670	11670	11670	11670	0
26	20240731	200800	523524350	11670	11670	11670	11670	0
27	20240731	200700	523524350	11670	11670	11670	11670	0
28	20240731	200600	523524350	11670	11670	11670	11670	0
29	20240731	200500	523524350	11670	11670	11670	11670	0
30	20240731	200400	523524350	11670	11670	11670	11670	0
31	20240731	200300	523524350	11670	11670	11670	11670	0
32	20240731	200200	523524350	11670	11670	11670	11670	418
33	20240731	200100	523524350	11670	11670	11670	11670	0
34	20240731	200000	523524350	11670	11670	11670	11670	0
35	20240731	195900	523524350	11670	11670	11670	11670	0
36	20240731	195800	523524350	11670	11670	11670	11670	0
37	20240731	195700	523524350	11670	11670	11670	11670	0
38	20240731	195600	523524350	11670	11670	11670	11670	0
39	20240731	195500	523524350	11670	11670	11670	11670	0
40	20240731	195400	523524350	11670	11670	11670	11670	0
41	20240731	195300	523524350	11670	11670	11670	11670	0
42	20240731	195200	523524350	11670	11670	11670	11670	0
43	20240731	195100	523524350	11670	11670	11670	11670	0
44	20240731	195000	523524350	11670	11670	11670	11670	0
45	20240731	194900	523524350	11670	11670	11670	11670	0
46	20240731	194800	523524350	11670	11670	11670	11670	0
47	20240731	194700	523524350	11670	11670	11670	11670	0
48	20240731	194600	523524350	11670	11670	11670	11670	0
49	20240731	194500	523524350	11670	11670	11670	11670	0
50	20240731	194400	523524350	11670	11670	11670	11670	0
51	20240731	194300	523524350	11670	11670	11670	11670	0
52	20240731	194200	523524350	11670	11670	11670	11670	0
53	20240731	194100	523524350	11670	11670	11670	11670	0
54	20240731	194000	523524350	11670	11670	11670	11670	0
55	20240731	193900	523524350	11670	11670	11670	11670	0
56	20240731	193800	523524350	11670	11670	11670	11670	0
57	20240731	193700	523524350	11670	11670	11670	11670	0
58	20240731	193600	523524350	11670	11670	11670	11670	0
59	20240731	193500	523524350	11670	11670	11670	11670	0
60	20240731	193400	523524350	11670	11670	11670	11670	0
61	20240731	193300	523524350	11670	11670	11670	11670	0
62	20240731	193200	523524350	11670	11670	11670	11670	418
63	20240731	193100	523524350	11670	11670	11670	11670	0
64	20240731	193000	523524350	11670	11670	11670	11670	0
65	20240731	192900	523524350	11670	11670	11670	11670	0
66	20240731	192800	523524350	11670	11670	11670	11670	0
67	20240731	192700	523524350	11670	11670	11670	11670	0
68	20240731	192600	523524350	11670	11670	11670	11670	0
69	20240731	192500	523524350	11670	11670	11670	11670	0
70	20240731	192400	523524350	11670	11670	11670	11670	0
71	20240731	192300	523524350	11670	11670	11670	11670	0
72	20240731	192200	523524350	11670	11670	11670	11670	0
73	20240731	192100	523524350	11670	11670	11670	11670	0
74	20240731	192000	523524350	11670	11670	11670	11670	0
75	20240731	191900	523524350	11670	11670	11670	11670	0
76	20240731	191800	523524350	11670	11670	11670	11670	0
77	20240731	191700	523524350	11670	11670	11670	11670	0
78	20240731	191600	523524350	11670	11670	11670	11670	0
79	20240731	191500	523524350	11670	11670	11670	11670	0
80	20240731	191400	523524350	11670	11670	11670	11670	0
81	20240731	191300	523524350	11670	11670	11670	11670	0
82	20240731	191200	523524350	11670	11670	11670	11670	0
83	20240731	191100	523524350	11670	11670	11670	11670	0
84	20240731	191000	523524350	11670	11670	11670	11670	0
85	20240731	190900	523524350	11670	11670	11670	11670	0
86	20240731	190800	523524350	11670	11670	11670	11670	0
87	20240731	190700	523524350	11670	11670	11670	11670	0
88	20240731	190600	523524350	11670	11670	11670	11670	0
89	20240731	190500	523524350	11670	11670	11670	11670	0
90	20240731	190400	523524350	11670	11670	11670	11670	0
91	20240731	190300	523524350	11670	11670	11670	11670	0
92	20240731	190200	523524350	11670	11670	11670	11670	418
93	20240731	190100	523524350	11670	11670	11670	11670	0
94	20240731	190000	523524350	11670	11670	11670	11670	0
95	20240731	185900	523524350	11670	11670	11670	11670	0
96	20240731	185800	523524350	11670	11670	11670	11670	0
97	20240731	185700	523524350	11670	11670	11670	11670	0
98	20240731	185600	523524350	11670	11670	11670	11670	0
99	20240731	185500	523524350	11670	11670	11670	11670	0
100	20240731	185400	523524350	11670	11670	11670	11670	0
101	20240731	185300	523524350	11670	11670	11670	11670	0
102	20240731	185200	523524350	11670	11670	11670	11670	0
103	20240731	185100	523524350	11670	11670	11670	11670	0
104	20240731	185000	523524350	11670	11670	11670	11670	0
105	20240731	184900	523524350	11670	11670	11670	11670	0
106	20240731	184800	523524350	11670	11670	11670	11670	0
107	20240731	184700	523524350	11670	11670	11670	11670	0
108	20240731	184600	523524350	11670	11670	11670	11670	0
109	20240731	184500	523524350	11670	11670	11670	11670	0
110	20240731	184400	523524350	11670	11670	11670	11670	0
111	20240731	184300	523524350	11670	11670	11670	11670	0
112	20240731	184200	523524350	11670	11670	11670	11670	0
113	20240731	184100	523524350	11670	11670	11670	11670	0
114	20240731	184000	523524350	11670	11670	11670	11670	0
115	20240731	183900	523524350	11670	11670	11670	11670	0
116	20240731	183800	523524350	11670	11670	11670	11670	0
117	20240731	183700	523524350	11670	11670	11670	11670	0
118	20240731	183600	523524350	11670	11670	11670	11670	0
119	20240731	183500	523524350	11670	11670	11670	11670	0
120	20240731	183400	523524350	11670	11670	11670	11670	0
121	20240731	183300	523524350	11670	11670	11670	11670	0
122	20240731	183200	523524350	11670	11670	11670	11670	418
123	20240731	183100	523524350	11670	11670	11670	11670	0
124	20240731	183000	523524350	11670	11670	11670	11670	0
125	20240731	182900	523524350	11670	11670	11670	11670	0
126	20240731	182800	523524350	11670	11670	11670	11670	0
127	20240731	182700	523524350	11670	11670	11670	11670	0
128	20240731	182600	523524350	11670	11670	11670	11670	0
129	20240731	182500	523524350	11670	11670	11670	11670	0
130	20240731	182400	523524350	11670	11670	11670	11670	0
131	20240731	182300	523524350	11670	11670	11670	11670	0
132	20240731	182200	523524350	11670	11670	11670	11670	0
133	20240731	182100	523524350	11670	11670	11670	11670	0
134	20240731	182000	523524350	11670	11670	11670	11670	0
135	20240731	181900	523524350	11670	11670	11670	11670	0
136	20240731	181800	523524350	11670	11670	11670	11670	0
137	20240731	181700	523524350	11670	11670	11670	11670	0
138	20240731	181600	523524350	11670	11670	11670	11670	0
139	20240731	181500	523524350	11670	11670	11670	11670	0
140	20240731	181400	523524350	11670	11670	11670	11670	0
141	20240731	181300	523524350	11670	11670	11670	11670	0
142	20240731	181200	523524350	11670	11670	11670	11670	0
143	20240731	181100	523524350	11670	11670	11670	11670	0
144	20240731	181000	523524350	11670	11670	11670	11670	0
145	20240731	180900	523524350	11670	11670	11670	11670	0
146	20240731	180800	523524350	11670	11670	11670	11670	0
147	20240731	180700	523524350	11670	11670	11670	11670	0
148	20240731	180600	523524350	11670	11670	11670	11670	0
149	20240731	180500	523524350	11670	11670	11670	11670	0
150	20240731	180400	523524350	11670	11670	11670	11670	0
151	20240731	180300	523524350	11670	11670	11670	11670	0
152	20240731	180200	523524350	11670	11670	11670	11670	418
153	20240731	180100	523524350	11670	11670	11670	11670	0
154	20240731	180000	523524350	11670	11670	11670	11670	0
155	20240731	175900	523524350	11670	11670	11670	11670	0
156	20240731	175800	523524350	11670	11670	11670	11670	0
157	20240731	175700	523524350	11670	11670	11670	11670	0
158	20240731	175600	523524350	11670	11670	11670	11670	0
159	20240731	175500	523524350	11670	11670	11670	11670	0
160	20240731	175400	523524350	11670	11670	11670	11670	0
161	20240731	175300	523524350	11670	11670	11670	11670	0
162	20240731	175200	523524350	11670	11670	11670	11670	0
163	20240731	175100	523524350	11670	11670	11670	11670	0
164	20240731	175000	523524350	11670	11670	11670	11670	0
165	20240731	174900	523524350	11670	11670	11670	11670	0
166	20240731	174800	523524350	11670	11670	11670	11670	0
167	20240731	174700	523524350	11670	11670	11670	11670	0
168	20240731	174600	523524350	11670	11670	11670	11670	0
169	20240731	174500	523524350	11670	11670	11670	11670	0
170	20240731	174400	523524350	11670	11670	11670	11670	0
171	20240731	174300	523524350	11670	11670	11670	11670	0
172	20240731	174200	523524350	11670	11670	11670	11670	0
173	20240731	174100	523524350	11670	11670	11670	11670	0
174	20240731	174000	523524350	11670	11670	11670	11670	0
175	20240731	173900	523524350	11670	11670	11670	11670	0
176	20240731	173800	523524350	11670	11670	11670	11670	0
177	20240731	173700	523524350	11670	11670	11670	11670	0
178	20240731	173600	523524350	11670	11670	11670	11670	0
179	20240731	173500	523524350	11670	11670	11670	11670	0
180	20240731	173400	523524350	11670	11670	11670	11670	0
181	20240731	173300	523524350	11670	11670	11670	11670	0
182	20240731	173200	523524350	11670	11670	11670	11670	418
183	20240731	173100	523524350	11670	11670	11670	11670	0
184	20240731	173000	523524350	11670	11670	11670	11670	0
185	20240731	172900	523524350	11670	11670	11670	11670	0
186	20240731	172800	523524350	11670	11670	11670	11670	0
187	20240731	172700	523524350	11670	11670	11670	11670	0
188	20240731	172600	523524350	11670	11670	11670	11670	0
189	20240731	172500	523524350	11670	11670	11670	11670	0
190	20240731	172400	523524350	11670	11670	11670	11670	0
191	20240731	172300	523524350	11670	11670	11670	11670	0
192	20240731	172200	523524350	11670	11670	11670	11670	0
193	20240731	172100	523524350	11670	11670	11670	11670	0
194	20240731	172000	523524350	11670	11670	11670	11670	0
195	20240731	171900	523524350	11670	11670	11670	11670	0
196	20240731	171800	523524350	11670	11670	11670	11670	0
197	20240731	171700	523524350	11670	11670	11670	11670	0
198	20240731	171600	523524350	11670	11670	11670	11670	0
199	20240731	171500	523524350	11670	11670	11670	11670	0
200	20240731	171400	523524350	11670	11670	11670	11670	0
201	20240731	171300	523524350	11670	11670	11670	11670	0
202	20240731	171200	523524350	11670	11670	11670	11670	0
203	20240731	171100	523524350	11670	11670	11670	11670	0
204	20240731	171000	523524350	11670	11670	11670	11670	0
205	20240731	170900	523524350	11670	11670	11670	11670	0
206	20240731	170800	523524350	11670	11670	11670	11670	0
207	20240731	170700	523524350	11670	11670	11670	11670	0
208	20240731	170600	523524350	11670	11670	11670	11670	0
209	20240731	170500	523524350	11670	11670	11670	11670	0
210	20240731	170400	523524350	11670	11670	11670	11670	0
211	20240731	170300	523524350	11670	11670	11670	11670	0
212	20240731	170200	523524350	11670	11670	11670	11670	418
213	20240731	170100	523524350	11670	11670	11670	11670	0
214	20240731	170000	523524350	11670	11670	11670	11670	0
215	20240731	165900	523524350	11670	11670	11670	11670	0
216	20240731	165800	523524350	11670	11670	11670	11670	0
217	20240731	165700	523524350	11670	11670	11670	11670	0
218	20240731	165600	523524350	11670	11670	11670	11670	0
219	20240731	165500	523524350	11670	11670	11670	11670	0
220	20240731	165400	523524350	11670	11670	11670	11670	0
221	20240731	165300	523524350	11670	11670	11670	11670	0
222	20240731	165200	523524350	11670	11670	11670	11670	0
223	20240731	165100	523524350	11670	11670	11670	11670	0
224	20240731	165000	523524350	11670	11670	11670	11670	0
225	20240731	164900	523524350	11670	11670	11670	11670	0
226	20240731	164800	523524350	11670	11670	11670	11670	0
227	20240731	164700	523524350	11670	11670	11670	11670	0
228	20240731	164600	523524350	11670	11670	11670	11670	0
229	20240731	164500	523524350	11670	11670	11670	11670	0
230	20240731	164400	523524350	11670	11670	11670	11670	0
231	20240731	164300	523524350	11670	11670	11670	11670	0
232	20240731	164200	523524350	11670	11670	11670	11670	0
233	20240731	164100	523524350	11670	11670	11670	11670	0
234	20240731	164000	523524350	11670	11670	11670	11670	0
235	20240731	163900	523524350	11670	11670	11670	11670	0
236	20240731	163800	523524350	11670	11670	11670	11670	0
237	20240731	163700	523524350	11670	11670	11670	11670	0
238	20240731	163600	523524350	11670	11670	11670	11670	0
239	20240731	163500	523524350	11670	11670	11670	11670	0
240	20240731	163400	523524350	11670	11670	11670	11670	0
241	20240731	163300	523524350	11670	11670	11670	11670	0
242	20240731	163200	523524350	11670	11670	11670	11670	418
243	20240731	163100	523524350	11670	11670	11670	11670	0
244	20240731	163000	523524350	11670	11670	11670	11670	0
245	20240731	162900	523524350	11670	11670	11670	11670	0
246	20240731	162800	523524350	11670	11670	11670	11670	0
247	20240731	162700	523524350	11670	11670	11670	11670	0
248	20240731	162600	523524350	11670	11670	11670	11670	0
249	20240731	162500	523524350	11670	11670	11670	11670	0
250	20240731	162400	523524350	11670	11670	11670	11670	0
251	20240731	162300	523524350	11670	11670	11670	11670	0
252	20240731	162200	523524350	11670	11670	11670	11670	0
253	20240731	162100	523524350	11670	11670	11670	11670	0
254	20240731	162000	523524350	11670	11670	11670	11670	0
255	20240731	161900	523524350	11670	11670	11670	11670	0
256	20240731	161800	523524350	11670	11670	11670	11670	0
257	20240731	161700	523524350	11670	11670	11670	11670	0
258	20240731	161600	523524350	11670	11670	11670	11670	0
259	20240731	161500	523524350	11670	11670	11670	11670	0
260	20240731	161400	523524350	11670	11670	11670	11670	0
261	20240731	161300	523524350	11670	11670	11670	11670	0
262	20240731	161200	523524350	11670	11670	11670	11670	0
263	20240731	161100	523524350	11670	11670	11670	11670	0
264	20240731	161000	523524350	11670	11670	11670	11670	0
265	20240731	160900	523524350	11670	11670	11670	11670	0
266	20240731	160800	523524350	11670	11670	11670	11670	0
267	20240731	160700	523524350	11670	11670	11670	11670	0
268	20240731	160600	523524350	11670	11670	11670	11670	0
269	20240731	160500	523524350	11670	11670	11670	11670	0
270	20240731	160400	523524350	11670	11670	11670	11670	0
271	20240731	160300	523524350	11670	11670	11670	11670	0
272	20240731	160200	523524350	11670	11670	11670	11670	418
273	20240731	160100	523524350	11670	11670	11670	11670	0
274	20240731	160000	523524350	11670	11670	11670	11670	0
275	20240731	155900	523524350	11670	11670	11670	11670	0
276	20240731	155800	523524350	11670	11670	11670	11670	0
277	20240731	155700	523524350	11670	11670	11670	11670	0
278	20240731	155600	523524350	11670	11670	11670	11670	0
279	20240731	155500	523524350	11670	11670	11670	11670	0
280	20240731	155400	523524350	11670	11670	11670	11670	0
281	20240731	155300	523524350	11670	11670	11670	11670	0
282	20240731	155200	523524350	11670	11670	11670	11670	0
283	20240731	155100	523524350	11670	11670	11670	11670	0
284	20240731	155000	523524350	11670	11670	11670	11670	0
285	20240731	154900	523524350	11670	11670	11670	11670	0
286	20240731	154800	523524350	11670	11670	11670	11670	0
287	20240731	154700	523524350	11670	11670	11670	11670	0
288	20240731	154600	523524350	11670	11670	11670	11670	0
289	20240731	154500	523524350	11670	11670	11670	11670	0
290	20240731	154400	523524350	11670	11670	11670	11670	0
291	20240731	154300	523524350	11670	11670	11670	11670	0
292	20240731	154200	523524350	11670	11670	11670	11670	0
293	20240731	154100	523524350	11670	11670	11670	11670	0
294	20240731	154000	523524350	11670	11670	11670	11670	0
295	20240731	153900	523524350	11670	11670	11670	11670	0
296	20240731	153800	523524350	11670	11670	11670	11670	0
297	20240731	153700	523524350	11670	11670	11670	11670	0
298	20240731	153600	523524350	11670	11670	11670	11670	0
299	20240731	153500	523524350	11670	11670	11670	11670	0
300	20240731	153400	523524350	11670	11670	11670	11670	0
301	20240731	153300	523524350	11670	11670	11670	11670	0
302	20240731	153200	523524350	11670	11670	11670	11670	418
303	20240731	153100	523524350	11670	11670	11670	11670	0
304	20240731	153000	523524350	11670	11670	11670	11670	418
305	20240731	152900	518646290	11670	11670	11670	11670	0
306	20240731	152800	518646290	11670	11670	11670	11670	0
307	20240731	152700	518646290	11670	11670	11670	11670	0
308	20240731	152600	518646290	11670	11670	11670	11670	0
309	20240731	152500	518646290	11670	11670	11670	11670	0
310	20240731	152400	518646290	11670	11670	11670	11670	0
311	20240731	152300	518646290	11670	11670	11670	11670	0
312	20240731	152200	518646290	11670	11670	11670	11670	0
313	20240731	152100	518646290	11670	11670	11670	11670	0
314	20240731	152000	518646290	11670	11670	11670	11670	0
315	20240731	151900	518646290	11670	11610	11670	11550	783
316	20240731	151800	509571520	11640	11610	11640	11600	200
317	20240731	151700	507247810	11640	11620	11640	11620	54
318	20240731	151600	506620310	11650	11650	11650	11650	1
319	20240731	151500	506608660	11650	11650	11650	11650	21
320	20240731	151400	506364010	11660	11660	11660	11660	4
321	20240731	151300	506317370	11670	11670	11670	11670	0
322	20240731	151200	506317370	11670	11670	11670	11670	118
323	20240731	151100	504940310	11620	11620	11620	11620	15
324	20240731	151000	504766010	11670	11670	11670	11670	3
325	20240731	150900	504731000	11620	11620	11620	11620	28
326	20240731	150800	504405640	11620	11640	11640	11620	145
327	20240731	150700	502718320	11680	11680	11680	11680	40
328	20240731	150600	502251120	11700	11700	11700	11700	2
329	20240731	150500	502227720	11680	11680	11680	11680	0
330	20240731	150400	502227720	11680	11680	11680	11680	4
331	20240731	150300	502181000	11700	11660	11700	11660	6
332	20240731	150200	502110840	11660	11650	11660	11650	127
333	20240731	150100	500631220	11660	11660	11660	11660	30
334	20240731	150000	500281420	11660	11660	11660	11660	0
335	20240731	145900	500281420	11660	11660	11660	11660	10
336	20240731	145800	500164820	11660	11660	11660	11660	0
337	20240731	145700	500164820	11660	11660	11660	11660	177
338	20240731	145600	498101000	11670	11670	11670	11670	88
339	20240731	145500	497074040	11720	11720	11720	11720	354
340	20240731	145400	492925160	11710	11710	11710	11710	85
341	20240731	145300	491929810	11710	11680	11710	11680	560
342	20240731	145200	485375300	11670	11670	11670	11670	0
343	20240731	145100	485375300	11670	11640	11670	11640	262
344	20240731	145000	482322140	11630	11630	11630	11630	46
345	20240731	144900	481787160	11610	11600	11610	11600	50
346	20240731	144800	481206760	11560	11560	11560	11560	400
347	20240731	144700	476582760	11550	11620	11620	11550	450
348	20240731	144600	471384280	11550	11560	11560	11550	50
349	20240731	144500	470806740	11540	11550	11550	11540	50
350	20240731	144400	470229680	11520	11610	11610	11520	100
351	20240731	144300	469073520	11610	11610	11610	11610	185
352	20240731	144200	466925670	11600	11600	11600	11600	0
353	20240731	144100	466925670	11600	11720	11720	11600	13
354	20240731	144000	466774750	11700	11700	11700	11700	0
355	20240731	143900	466774750	11700	11560	11700	11560	944
356	20240731	143800	455837050	11500	11500	11500	11500	39
357	20240731	143700	455388550	11490	11490	11490	11490	11
358	20240731	143600	455262160	11490	11500	11500	11490	100
359	20240731	143500	454112370	11500	11500	11500	11500	100
360	20240731	143400	452962370	11500	11500	11500	11500	1
361	20240731	143300	452950870	11490	11490	11490	11490	0
362	20240731	143200	452950870	11490	11570	11570	11490	5
363	20240731	143100	452893260	11570	11510	11570	11480	1942
364	20240731	143000	430552790	11510	11540	11570	11510	372
365	20240731	142900	426267430	11540	11540	11540	11540	0
366	20240731	142800	426267430	11540	11580	11580	11540	460
367	20240731	142700	420941030	11580	11570	11580	11570	518
368	20240731	142600	414946560	11570	11570	11570	11570	1425
369	20240731	142500	398459310	11570	11570	11570	11570	576
370	20240731	142400	391794990	11570	11570	11570	11570	0
371	20240731	142300	391794990	11570	11500	11570	11500	299
372	20240731	142200	388356420	11500	11520	11520	11500	886
373	20240731	142100	378159260	11520	11520	11520	11520	0
374	20240731	142000	378159260	11520	11520	11520	11520	0
375	20240731	141900	378159260	11520	11520	11520	11520	0
376	20240731	141800	378159260	11520	11520	11520	11520	735
377	20240731	141700	369692060	11530	11530	11530	11520	856
378	20240731	141600	359826260	11530	11540	11540	11530	164
379	20240731	141500	357934710	11580	11580	11580	11580	0
380	20240731	141400	357934710	11580	11600	11600	11580	4
381	20240731	141300	357888370	11600	11590	11600	11590	685
382	20240731	141200	349949210	11610	11600	11610	11600	85
383	20240731	141100	348963200	11590	11530	11590	11530	526
384	20240731	141000	342893260	11530	11540	11540	11530	288
385	20240731	140900	339572420	11530	11540	11540	11530	740
386	20240731	140800	331039670	11540	11530	11540	11530	83
387	20240731	140700	330082670	11530	11530	11530	11530	400
388	20240731	140600	325470670	11540	11560	11560	11540	246
389	20240731	140500	322631570	11560	11560	11560	11560	0
390	20240731	140400	322631570	11560	11560	11560	11560	0
391	20240731	140300	322631570	11560	11560	11560	11560	0
392	20240731	140200	322631570	11560	11560	11560	11560	77
393	20240731	140100	321741450	11560	11560	11560	11560	9
394	20240731	140000	321637410	11560	11560	11560	11560	0
395	20240731	135900	321637410	11560	11560	11560	11560	14
396	20240731	135800	321475570	11560	11560	11560	11560	0
397	20240731	135700	321475570	11560	11530	11560	11530	160
398	20240731	135600	319627770	11530	11530	11530	11530	200
399	20240731	135500	317321770	11530	11530	11530	11530	200
400	20240731	135400	315015770	11530	11530	11530	11530	276
401	20240731	135300	311833490	11530	11530	11530	11530	21
402	20240731	135200	311591360	11530	11540	11540	11530	761
403	20240731	135100	302814940	11540	11540	11540	11540	15
404	20240731	135000	302641840	11540	11580	11580	11540	2419
405	20240731	134900	274678460	11580	11590	11590	11580	213
406	20240731	134800	272211820	11590	11590	11590	11590	149
407	20240731	134700	270484910	11600	11600	11600	11600	49
408	20240731	134600	269916510	11600	11600	11600	11600	471
409	20240731	134500	264452910	11600	11600	11600	11600	0
410	20240731	134400	264452910	11600	11610	11610	11600	318
411	20240731	134300	260763610	11600	11600	11600	11600	0
412	20240731	134200	260763610	11600	11600	11600	11600	0
413	20240731	134100	260763610	11600	11640	11640	11600	611
414	20240731	134000	253664820	11670	11670	11670	11670	20
415	20240731	133900	253431420	11670	11670	11670	11670	0
416	20240731	133800	253431420	11670	11670	11670	11670	0
417	20240731	133700	253431420	11670	11670	11670	11670	0
418	20240731	133600	253431420	11670	11670	11670	11670	35
419	20240731	133500	253022970	11670	11670	11670	11670	140
420	20240731	133400	251389170	11670	11670	11670	11670	2
421	20240731	133300	251365830	11680	11680	11680	11680	0
422	20240731	133200	251365830	11680	11680	11680	11680	1
423	20240731	133100	251354150	11610	11610	11610	11610	0
424	20240731	133000	251354150	11610	11620	11620	11610	1152
425	20240731	132900	237973720	11620	11630	11630	11620	617
426	20240731	132800	230803180	11630	11630	11630	11630	0
427	20240731	132700	230803180	11630	11630	11630	11630	76
428	20240731	132600	229919300	11620	11620	11620	11620	0
429	20240731	132500	229919300	11620	11650	11650	11620	425
430	20240731	132400	224980620	11640	11630	11640	11630	516
431	20240731	132300	218978690	11630	11630	11630	11630	15
432	20240731	132200	218804240	11630	11640	11640	11630	60
433	20240731	132100	218106240	11640	11640	11640	11640	0
434	20240731	132000	218106240	11640	11640	11640	11640	10
435	20240731	131900	217989840	11640	11650	11650	11640	10
436	20240731	131800	217873350	11650	11650	11650	11650	0
437	20240731	131700	217873350	11650	11650	11650	11650	30
438	20240731	131600	217523850	11650	11650	11650	11650	0
439	20240731	131500	217523850	11650	11650	11650	11650	0
440	20240731	131400	217523850	11650	11650	11650	11650	0
441	20240731	131300	217523850	11650	11650	11650	11650	0
442	20240731	131200	217523850	11650	11650	11650	11650	0
443	20240731	131100	217523850	11650	11650	11650	11650	5
444	20240731	131000	217465600	11650	11650	11650	11650	100
445	20240731	130900	216300600	11690	11690	11690	11690	3
446	20240731	130800	216265530	11690	11690	11690	11690	0
447	20240731	130700	216265530	11690	11690	11690	11690	5
448	20240731	130600	216207080	11690	11690	11690	11690	0
449	20240731	130500	216207080	11690	11680	11690	11680	65
450	20240731	130400	215447440	11680	11680	11680	11680	30
451	20240731	130300	215097040	11680	11660	11680	11660	83
452	20240731	130200	214127930	11630	11630	11630	11630	0
453	20240731	130100	214127930	11630	11630	11630	11630	0
454	20240731	130000	214127930	11630	11630	11630	11630	50
455	20240731	125900	213546430	11630	11630	11630	11630	0
456	20240731	125800	213546430	11630	11630	11630	11630	0
457	20240731	125700	213546430	11630	11630	11630	11630	1
458	20240731	125600	213534800	11630	11630	11630	11630	0
459	20240731	125500	213534800	11630	11630	11630	11630	0
460	20240731	125400	213534800	11630	11630	11630	11630	519
461	20240731	125300	207498830	11660	11660	11660	11660	8
462	20240731	125200	207405550	11660	11670	11670	11660	15
463	20240731	125100	207230600	11670	11670	11670	11670	0
464	20240731	125000	207230600	11670	11670	11670	11670	1
465	20240731	124900	207218930	11660	11660	11660	11660	0
466	20240731	124800	207218930	11660	11660	11660	11660	0
467	20240731	124700	207218930	11660	11660	11660	11660	0
468	20240731	124600	207218930	11660	11660	11660	11660	7
469	20240731	124500	207137310	11660	11660	11660	11660	0
470	20240731	124400	207137310	11660	11660	11660	11660	8
471	20240731	124300	207044030	11630	11640	11640	11630	38
472	20240731	124200	206601810	11630	11630	11630	11630	10
473	20240731	124100	206485510	11640	11640	11640	11640	9
474	20240731	124000	206380750	11640	11640	11640	11640	100
475	20240731	123900	205216750	11630	11630	11630	11630	0
476	20240731	123800	205216750	11630	11630	11630	11630	10
477	20240731	123700	205100450	11650	11650	11650	11650	0
478	20240731	123600	205100450	11650	11650	11650	11650	0
479	20240731	123500	205100450	11650	11650	11650	11650	0
480	20240731	123400	205100450	11650	11650	11650	11650	5
481	20240731	123300	205042200	11650	11650	11650	11650	10
482	20240731	123200	204925700	11630	11630	11630	11630	0
483	20240731	123100	204925700	11630	11640	11640	11630	74
484	20240731	123000	204065070	11640	11640	11640	11640	0
485	20240731	122900	204065070	11640	11640	11640	11640	5
486	20240731	122800	204006870	11640	11640	11640	11640	0
487	20240731	122700	204006870	11640	11640	11640	11640	157
488	20240731	122600	202179390	11640	11640	11640	11640	0
489	20240731	122500	202179390	11640	11640	11640	11640	0
490	20240731	122400	202179390	11640	11640	11640	11640	0
491	20240731	122300	202179390	11640	11650	11650	11640	100
492	20240731	122200	201014840	11670	11670	11680	11670	19
493	20240731	122100	200793100	11650	11650	11650	11650	0
494	20240731	122000	200793100	11650	11650	11650	11650	125
495	20240731	121900	199336850	11650	11660	11660	11650	120
496	20240731	121800	197937850	11660	11660	11660	11660	10
497	20240731	121700	197821250	11660	11660	11660	11660	200
498	20240731	121600	195489250	11630	11630	11630	11630	38
499	20240731	121500	195047310	11630	11630	11630	11630	150
500	20240731	121400	193302810	11630	11630	11630	11630	0
501	20240731	121300	193302810	11630	11640	11640	11630	145
502	20240731	121200	191616450	11630	11630	11630	11630	0
503	20240731	121100	191616450	11630	11630	11630	11630	0
504	20240731	121000	191616450	11630	11630	11630	11630	0
505	20240731	120900	191616450	11630	11630	11630	11630	0
506	20240731	120800	191616450	11630	11630	11630	11630	5
507	20240731	120700	191558300	11630	11630	11630	11630	0
508	20240731	120600	191558300	11630	11630	11630	11630	35
509	20240731	120500	191151250	11630	11630	11630	11630	0
510	20240731	120400	191151250	11630	11640	11640	11630	218
511	20240731	120300	188615860	11660	11660	11660	11660	115
512	20240731	120200	187274960	11660	11660	11660	11660	0
513	20240731	120100	187274960	11660	11660	11660	11660	5
514	20240731	120000	187216660	11630	11630	11630	11630	0
515	20240731	115900	187216660	11630	11630	11630	11630	0
516	20240731	115800	187216660	11630	11640	11640	11630	158
517	20240731	115700	185379060	11640	11640	11640	11640	0
518	20240731	115600	185379060	11640	11640	11660	11640	5
519	20240731	115500	185320840	11630	11630	11630	11630	0
520	20240731	115400	185320840	11630	11630	11630	11630	0
521	20240731	115300	185320840	11630	11630	11630	11630	100
522	20240731	115200	184157840	11620	11620	11620	11620	0
523	20240731	115100	184157840	11620	11620	11620	11620	0
524	20240731	115000	184157840	11620	11620	11620	11620	345
525	20240731	114900	180148940	11670	11670	11670	11670	1
526	20240731	114800	180137270	11620	11620	11620	11620	0
527	20240731	114700	180137270	11620	11620	11620	11620	0
528	20240731	114600	180137270	11620	11620	11620	11620	200
529	20240731	114500	177813270	11620	11620	11620	11620	56
530	20240731	114400	177162550	11620	11620	11620	11620	0
531	20240731	114300	177162550	11620	11620	11620	11620	0
532	20240731	114200	177162550	11620	11620	11620	11620	0
533	20240731	114100	177162550	11620	11620	11620	11620	0
534	20240731	114000	177162550	11620	11620	11620	11620	0
535	20240731	113900	177162550	11620	11620	11620	11620	2
536	20240731	113800	177139310	11620	11620	11620	11620	0
537	20240731	113700	177139310	11620	11640	11640	11620	655
538	20240731	113600	169527220	11630	11630	11630	11630	0
539	20240731	113500	169527220	11630	11630	11630	11630	154
540	20240731	113400	167736200	11630	11630	11630	11630	0
541	20240731	113300	167736200	11630	11630	11630	11630	0
542	20240731	113200	167736200	11630	11630	11630	11630	0
543	20240731	113100	167736200	11630	11630	11630	11630	18
544	20240731	113000	167526860	11630	11630	11630	11630	0
545	20240731	112900	167526860	11630	11640	11640	11630	150
546	20240731	112800	165782330	11640	11640	11640	11640	2
547	20240731	112700	165759050	11620	11620	11620	11620	0
548	20240731	112600	165759050	11620	11620	11620	11620	0
549	20240731	112500	165759050	11620	11620	11620	11620	0
550	20240731	112400	165759050	11620	11630	11630	11620	33
551	20240731	112300	165375440	11630	11630	11630	11630	84
552	20240731	112200	164398520	11630	11650	11650	11630	19
553	20240731	112100	164177520	11670	11680	11680	11670	15
554	20240731	112000	164002460	11620	11620	11620	11620	0
555	20240731	111900	164002460	11620	11620	11620	11620	0
556	20240731	111800	164002460	11620	11620	11620	11620	0
557	20240731	111700	164002460	11620	11620	11620	11620	0
558	20240731	111600	164002460	11620	11620	11620	11620	0
559	20240731	111500	164002460	11620	11620	11620	11620	30
560	20240731	111400	163653860	11620	11620	11620	11620	0
561	20240731	111300	163653860	11620	11630	11630	11620	200
562	20240731	111200	161329520	11620	11620	11620	11620	0
563	20240731	111100	161329520	11620	11620	11620	11620	0
564	20240731	111000	161329520	11620	11620	11620	11620	0
565	20240731	110900	161329520	11620	11680	11680	11620	376
566	20240731	110800	156957940	11630	11660	11660	11630	320
567	20240731	110700	153236250	11680	11680	11680	11680	34
568	20240731	110600	152839130	11680	11680	11680	11680	244
569	20240731	110500	149989210	11680	11680	11680	11680	122
570	20240731	110400	148564250	11680	11680	11680	11680	0
571	20240731	110300	148564250	11680	11680	11680	11680	1
572	20240731	110200	148552570	11690	11690	11690	11690	0
573	20240731	110100	148552570	11690	11690	11690	11690	0
574	20240731	110000	148552570	11690	11690	11690	11690	121
575	20240731	105900	147138080	11690	11690	11690	11690	0
576	20240731	105800	147138080	11690	11690	11690	11690	0
577	20240731	105700	147138080	11690	11630	11690	11620	382
578	20240731	105600	142698850	11620	11620	11620	11620	0
579	20240731	105500	142698850	11620	11620	11620	11620	1
580	20240731	105400	142687230	11620	11630	11630	11620	209
581	20240731	105300	140258610	11630	11680	11680	11630	1212
582	20240731	105200	126143650	11690	11690	11690	11690	0
583	20240731	105100	126143650	11690	11690	11690	11690	43
584	20240731	105000	125640980	11700	11700	11700	11700	1
585	20240731	104900	125629280	11710	11710	11710	11710	309
586	20240731	104800	122010890	11710	11710	11710	11710	0
587	20240731	104700	122010890	11710	11710	11710	11710	0
588	20240731	104600	122010890	11710	11710	11710	11710	0
589	20240731	104500	122010890	11710	11710	11710	11710	0
590	20240731	104400	122010890	11710	11710	11710	11710	0
591	20240731	104300	122010890	11710	11710	11710	11710	1
592	20240731	104200	121999180	11720	11720	11720	11720	0
593	20240731	104100	121999180	11720	11720	11720	11720	1
594	20240731	104000	121987460	11660	11660	11720	11660	302
595	20240731	103900	118454270	11660	11660	11660	11660	4
596	20240731	103800	118407630	11660	11660	11660	11660	57
597	20240731	103700	117743010	11690	11690	11690	11690	0
598	20240731	103600	117743010	11690	11690	11690	11690	0
599	20240731	103500	117743010	11690	11700	11700	11660	1243
600	20240731	103400	103225050	11690	11690	11690	11690	0
601	20240731	103300	103225050	11690	11690	11690	11690	0
602	20240731	103200	103225050	11690	11690	11690	11690	481
603	20240731	103100	97602160	11700	11700	11700	11700	0
604	20240731	103000	97602160	11700	11700	11700	11700	0
605	20240731	102900	97602160	11700	11800	11800	11700	490
606	20240731	102800	91866230	11810	11810	11810	11810	0
607	20240731	102700	91866230	11810	11810	11810	11810	0
608	20240731	102600	91866230	11810	11810	11810	11810	0
609	20240731	102500	91866230	11810	11810	11810	11810	0
610	20240731	102400	91866230	11810	11810	11810	11810	0
611	20240731	102300	91866230	11810	11810	11810	11810	0
612	20240731	102200	91866230	11810	11810	11810	11810	0
613	20240731	102100	91866230	11810	11810	11810	11810	0
614	20240731	102000	91866230	11810	11810	11810	11810	0
615	20240731	101900	91866230	11810	11810	11810	11810	30
616	20240731	101800	91511930	11810	11750	11810	11750	12
617	20240731	101700	91370870	11700	11700	11700	11700	0
618	20240731	101600	91370870	11700	11700	11700	11700	0
619	20240731	101500	91370870	11700	11700	11700	11700	90
620	20240731	101400	90317870	11700	11700	11700	11700	30
621	20240731	101300	89966870	11700	11750	11750	11700	6
622	20240731	101200	89896610	11740	11740	11740	11740	1
623	20240731	101100	89884870	11730	11730	11730	11730	50
624	20240731	101000	89298370	11700	11700	11700	11700	1
625	20240731	100900	89286670	11700	11700	11700	11700	12
626	20240731	100800	89146270	11700	11700	11700	11700	0
627	20240731	100700	89146270	11700	11700	11700	11700	1
628	20240731	100600	89134570	11700	11700	11700	11700	1
629	20240731	100500	89122870	11740	11740	11740	11740	50
630	20240731	100400	88535870	11740	11740	11740	11740	1
631	20240731	100300	88524130	11730	11730	11730	11730	0
632	20240731	100200	88524130	11730	11730	11730	11730	2
633	20240731	100100	88500670	11730	11730	11730	11730	26
634	20240731	100000	88195690	11730	11730	11730	11730	2
635	20240731	095900	88172230	11680	11680	11680	11680	0
636	20240731	095800	88172230	11680	11680	11680	11680	0
637	20240731	095700	88172230	11680	11680	11680	11680	0
638	20240731	095600	88172230	11680	11680	11680	11680	0
639	20240731	095500	88172230	11680	11680	11680	11680	17
640	20240731	095400	87973670	11680	11690	11690	11680	580
641	20240731	095300	81199200	11740	11740	11740	11740	0
642	20240731	095200	81199200	11740	11740	11740	11740	0
643	20240731	095100	81199200	11740	11740	11740	11740	0
644	20240731	095000	81199200	11740	11740	11740	11740	0
645	20240731	094900	81199200	11740	11740	11740	11740	5
646	20240731	094800	81140500	11740	11740	11740	11740	5
647	20240731	094700	81081800	11740	11740	11740	11740	7
648	20240731	094600	80999620	11740	11740	11740	11740	1
649	20240731	094500	80987880	11690	11690	11690	11690	201
650	20240731	094400	78638190	11690	11680	11690	11680	137
651	20240731	094300	77037630	11680	11680	11680	11680	0
652	20240731	094200	77037630	11680	11680	11680	11680	0
653	20240731	094100	77037630	11680	11680	11680	11680	1
654	20240731	094000	77025950	11680	11680	11680	11680	0
655	20240731	093900	77025950	11680	11680	11680	11680	4
656	20240731	093800	76979230	11650	11650	11650	11650	233
657	20240731	093700	74264780	11650	11650	11650	11650	157
658	20240731	093600	72435730	11690	11650	11690	11650	160
659	20240731	093500	70571610	11660	11660	11660	11660	30
660	20240731	093400	70221810	11650	11650	11650	11650	0
661	20240731	093300	70221810	11650	11650	11650	11650	0
662	20240731	093200	70221810	11650	11650	11650	11650	9
663	20240731	093100	70116960	11690	11700	11700	11690	94
664	20240731	093000	69017280	11690	11690	11690	11690	5
665	20240731	092900	68958830	11630	11630	11630	11630	182
666	20240731	092800	66842170	11620	11610	11620	11610	4
667	20240731	092700	66795700	11610	11610	11610	11610	0
668	20240731	092600	66795700	11610	11620	11620	11610	648
669	20240731	092500	59266170	11700	11700	11700	11700	6
670	20240731	092400	59195970	11620	11620	11700	11620	16
671	20240731	092300	59009090	11620	11630	11630	11620	50
672	20240731	092200	58428010	11630	11690	11690	11630	25
673	20240731	092100	58136120	11690	11690	11690	11690	165
674	20240731	092000	56207270	11690	11690	11690	11690	45
675	20240731	091900	55681220	11700	11700	11700	11700	0
676	20240731	091800	55681220	11700	11680	11700	11610	302
677	20240731	091700	52152210	11610	11620	11620	11610	123
678	20240731	091600	50723280	11680	11630	11680	11610	543
679	20240731	091500	44400460	11610	11610	11620	11610	286
680	20240731	091400	41078260	11610	11610	11650	11610	53
681	20240731	091300	40462730	11650	11670	11680	11650	15
682	20240731	091200	40287760	11680	11680	11680	11680	0
683	20240731	091100	40287760	11680	11680	11680	11680	0
684	20240731	091000	40287760	11680	11600	11680	11600	387
685	20240731	090900	35798480	11600	11620	11620	11600	500
686	20240731	090800	29997320	11610	11700	11700	11610	311
687	20240731	090700	26366450	11700	11700	11700	11700	12
688	20240731	090600	26226050	11700	11760	11760	11700	192
689	20240731	090500	23978990	11750	11750	11750	11750	0
690	20240731	090400	23978990	11750	11700	11750	11700	286
691	20240731	090300	20625930	11570	11570	11570	11570	4
692	20240731	090200	20579650	11570	11620	11620	11560	44
693	20240731	090100	20069700	11640	11890	11890	11510	562
694	20240731	090000	13575850	11920	11560	11920	11560	889