KissMeData/417500/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	212500	459431455	4060	4060	4060	4060	1132
3	20240731	212400	459431455	4060	4060	4060	4060	0
4	20240731	212300	459431455	4060	4060	4060	4060	0
5	20240731	212200	459431455	4060	4060	4060	4060	0
6	20240731	212100	459431455	4060	4060	4060	4060	0
7	20240731	212000	459431455	4060	4060	4060	4060	0
8	20240731	211900	459431455	4060	4060	4060	4060	0
9	20240731	211800	459431455	4060	4060	4060	4060	0
10	20240731	211700	459431455	4060	4060	4060	4060	0
11	20240731	211600	459431455	4060	4060	4060	4060	0
12	20240731	211500	459431455	4060	4060	4060	4060	0
13	20240731	211400	459431455	4060	4060	4060	4060	0
14	20240731	211300	459431455	4060	4060	4060	4060	0
15	20240731	211200	459431455	4060	4060	4060	4060	0
16	20240731	211100	459431455	4060	4060	4060	4060	0
17	20240731	211000	459431455	4060	4060	4060	4060	0
18	20240731	210900	459431455	4060	4060	4060	4060	0
19	20240731	210800	459431455	4060	4060	4060	4060	0
20	20240731	210700	459431455	4060	4060	4060	4060	0
21	20240731	210600	459431455	4060	4060	4060	4060	0
22	20240731	210500	459431455	4060	4060	4060	4060	0
23	20240731	210400	459431455	4060	4060	4060	4060	0
24	20240731	210300	459431455	4060	4060	4060	4060	0
25	20240731	210200	459431455	4060	4060	4060	4060	0
26	20240731	210100	459431455	4060	4060	4060	4060	0
27	20240731	210000	459431455	4060	4060	4060	4060	0
28	20240731	205900	459431455	4060	4060	4060	4060	0
29	20240731	205800	459431455	4060	4060	4060	4060	0
30	20240731	205700	459431455	4060	4060	4060	4060	0
31	20240731	205600	459431455	4060	4060	4060	4060	0
32	20240731	205500	459431455	4060	4060	4060	4060	1132
33	20240731	205400	459431455	4060	4060	4060	4060	0
34	20240731	205300	459431455	4060	4060	4060	4060	0
35	20240731	205200	459431455	4060	4060	4060	4060	0
36	20240731	205100	459431455	4060	4060	4060	4060	0
37	20240731	205000	459431455	4060	4060	4060	4060	0
38	20240731	204900	459431455	4060	4060	4060	4060	0
39	20240731	204800	459431455	4060	4060	4060	4060	0
40	20240731	204700	459431455	4060	4060	4060	4060	0
41	20240731	204600	459431455	4060	4060	4060	4060	0
42	20240731	204500	459431455	4060	4060	4060	4060	0
43	20240731	204400	459431455	4060	4060	4060	4060	0
44	20240731	204300	459431455	4060	4060	4060	4060	0
45	20240731	204200	459431455	4060	4060	4060	4060	0
46	20240731	204100	459431455	4060	4060	4060	4060	0
47	20240731	204000	459431455	4060	4060	4060	4060	0
48	20240731	203900	459431455	4060	4060	4060	4060	0
49	20240731	203800	459431455	4060	4060	4060	4060	0
50	20240731	203700	459431455	4060	4060	4060	4060	0
51	20240731	203600	459431455	4060	4060	4060	4060	0
52	20240731	203500	459431455	4060	4060	4060	4060	0
53	20240731	203400	459431455	4060	4060	4060	4060	0
54	20240731	203300	459431455	4060	4060	4060	4060	0
55	20240731	203200	459431455	4060	4060	4060	4060	0
56	20240731	203100	459431455	4060	4060	4060	4060	0
57	20240731	203000	459431455	4060	4060	4060	4060	0
58	20240731	202900	459431455	4060	4060	4060	4060	0
59	20240731	202800	459431455	4060	4060	4060	4060	0
60	20240731	202700	459431455	4060	4060	4060	4060	0
61	20240731	202600	459431455	4060	4060	4060	4060	0
62	20240731	202500	459431455	4060	4060	4060	4060	1132
63	20240731	202400	459431455	4060	4060	4060	4060	0
64	20240731	202300	459431455	4060	4060	4060	4060	0
65	20240731	202200	459431455	4060	4060	4060	4060	0
66	20240731	202100	459431455	4060	4060	4060	4060	0
67	20240731	202000	459431455	4060	4060	4060	4060	0
68	20240731	201900	459431455	4060	4060	4060	4060	0
69	20240731	201800	459431455	4060	4060	4060	4060	0
70	20240731	201700	459431455	4060	4060	4060	4060	0
71	20240731	201600	459431455	4060	4060	4060	4060	0
72	20240731	201500	459431455	4060	4060	4060	4060	0
73	20240731	201400	459431455	4060	4060	4060	4060	0
74	20240731	201300	459431455	4060	4060	4060	4060	0
75	20240731	201200	459431455	4060	4060	4060	4060	0
76	20240731	201100	459431455	4060	4060	4060	4060	0
77	20240731	201000	459431455	4060	4060	4060	4060	0
78	20240731	200900	459431455	4060	4060	4060	4060	0
79	20240731	200800	459431455	4060	4060	4060	4060	0
80	20240731	200700	459431455	4060	4060	4060	4060	0
81	20240731	200600	459431455	4060	4060	4060	4060	0
82	20240731	200500	459431455	4060	4060	4060	4060	0
83	20240731	200400	459431455	4060	4060	4060	4060	0
84	20240731	200300	459431455	4060	4060	4060	4060	0
85	20240731	200200	459431455	4060	4060	4060	4060	0
86	20240731	200100	459431455	4060	4060	4060	4060	0
87	20240731	200000	459431455	4060	4060	4060	4060	0
88	20240731	195900	459431455	4060	4060	4060	4060	0
89	20240731	195800	459431455	4060	4060	4060	4060	0
90	20240731	195700	459431455	4060	4060	4060	4060	0
91	20240731	195600	459431455	4060	4060	4060	4060	0
92	20240731	195500	459431455	4060	4060	4060	4060	1132
93	20240731	195400	459431455	4060	4060	4060	4060	0
94	20240731	195300	459431455	4060	4060	4060	4060	0
95	20240731	195200	459431455	4060	4060	4060	4060	0
96	20240731	195100	459431455	4060	4060	4060	4060	0
97	20240731	195000	459431455	4060	4060	4060	4060	0
98	20240731	194900	459431455	4060	4060	4060	4060	0
99	20240731	194800	459431455	4060	4060	4060	4060	0
100	20240731	194700	459431455	4060	4060	4060	4060	0
101	20240731	194600	459431455	4060	4060	4060	4060	0
102	20240731	194500	459431455	4060	4060	4060	4060	0
103	20240731	194400	459431455	4060	4060	4060	4060	0
104	20240731	194300	459431455	4060	4060	4060	4060	0
105	20240731	194200	459431455	4060	4060	4060	4060	0
106	20240731	194100	459431455	4060	4060	4060	4060	0
107	20240731	194000	459431455	4060	4060	4060	4060	0
108	20240731	193900	459431455	4060	4060	4060	4060	0
109	20240731	193800	459431455	4060	4060	4060	4060	0
110	20240731	193700	459431455	4060	4060	4060	4060	0
111	20240731	193600	459431455	4060	4060	4060	4060	0
112	20240731	193500	459431455	4060	4060	4060	4060	0
113	20240731	193400	459431455	4060	4060	4060	4060	0
114	20240731	193300	459431455	4060	4060	4060	4060	0
115	20240731	193200	459431455	4060	4060	4060	4060	0
116	20240731	193100	459431455	4060	4060	4060	4060	0
117	20240731	193000	459431455	4060	4060	4060	4060	0
118	20240731	192900	459431455	4060	4060	4060	4060	0
119	20240731	192800	459431455	4060	4060	4060	4060	0
120	20240731	192700	459431455	4060	4060	4060	4060	0
121	20240731	192600	459431455	4060	4060	4060	4060	0
122	20240731	192500	459431455	4060	4060	4060	4060	1132
123	20240731	192400	459431455	4060	4060	4060	4060	0
124	20240731	192300	459431455	4060	4060	4060	4060	0
125	20240731	192200	459431455	4060	4060	4060	4060	0
126	20240731	192100	459431455	4060	4060	4060	4060	0
127	20240731	192000	459431455	4060	4060	4060	4060	0
128	20240731	191900	459431455	4060	4060	4060	4060	0
129	20240731	191800	459431455	4060	4060	4060	4060	0
130	20240731	191700	459431455	4060	4060	4060	4060	0
131	20240731	191600	459431455	4060	4060	4060	4060	0
132	20240731	191500	459431455	4060	4060	4060	4060	0
133	20240731	191400	459431455	4060	4060	4060	4060	0
134	20240731	191300	459431455	4060	4060	4060	4060	0
135	20240731	191200	459431455	4060	4060	4060	4060	0
136	20240731	191100	459431455	4060	4060	4060	4060	0
137	20240731	191000	459431455	4060	4060	4060	4060	0
138	20240731	190900	459431455	4060	4060	4060	4060	0
139	20240731	190800	459431455	4060	4060	4060	4060	0
140	20240731	190700	459431455	4060	4060	4060	4060	0
141	20240731	190600	459431455	4060	4060	4060	4060	0
142	20240731	190500	459431455	4060	4060	4060	4060	0
143	20240731	190400	459431455	4060	4060	4060	4060	0
144	20240731	190300	459431455	4060	4060	4060	4060	0
145	20240731	190200	459431455	4060	4060	4060	4060	0
146	20240731	190100	459431455	4060	4060	4060	4060	0
147	20240731	190000	459431455	4060	4060	4060	4060	0
148	20240731	185900	459431455	4060	4060	4060	4060	0
149	20240731	185800	459431455	4060	4060	4060	4060	0
150	20240731	185700	459431455	4060	4060	4060	4060	0
151	20240731	185600	459431455	4060	4060	4060	4060	0
152	20240731	185500	459431455	4060	4060	4060	4060	1132
153	20240731	185400	459431455	4060	4060	4060	4060	0
154	20240731	185300	459431455	4060	4060	4060	4060	0
155	20240731	185200	459431455	4060	4060	4060	4060	0
156	20240731	185100	459431455	4060	4060	4060	4060	0
157	20240731	185000	459431455	4060	4060	4060	4060	0
158	20240731	184900	459431455	4060	4060	4060	4060	0
159	20240731	184800	459431455	4060	4060	4060	4060	0
160	20240731	184700	459431455	4060	4060	4060	4060	0
161	20240731	184600	459431455	4060	4060	4060	4060	0
162	20240731	184500	459431455	4060	4060	4060	4060	0
163	20240731	184400	459431455	4060	4060	4060	4060	0
164	20240731	184300	459431455	4060	4060	4060	4060	0
165	20240731	184200	459431455	4060	4060	4060	4060	0
166	20240731	184100	459431455	4060	4060	4060	4060	0
167	20240731	184000	459431455	4060	4060	4060	4060	0
168	20240731	183900	459431455	4060	4060	4060	4060	0
169	20240731	183800	459431455	4060	4060	4060	4060	0
170	20240731	183700	459431455	4060	4060	4060	4060	0
171	20240731	183600	459431455	4060	4060	4060	4060	0
172	20240731	183500	459431455	4060	4060	4060	4060	0
173	20240731	183400	459431455	4060	4060	4060	4060	0
174	20240731	183300	459431455	4060	4060	4060	4060	0
175	20240731	183200	459431455	4060	4060	4060	4060	0
176	20240731	183100	459431455	4060	4060	4060	4060	0
177	20240731	183000	459431455	4060	4060	4060	4060	0
178	20240731	182900	459431455	4060	4060	4060	4060	0
179	20240731	182800	459431455	4060	4060	4060	4060	0
180	20240731	182700	459431455	4060	4060	4060	4060	0
181	20240731	182600	459431455	4060	4060	4060	4060	0
182	20240731	182500	459431455	4060	4060	4060	4060	1132
183	20240731	182400	459431455	4060	4060	4060	4060	0
184	20240731	182300	459431455	4060	4060	4060	4060	0
185	20240731	182200	459431455	4060	4060	4060	4060	0
186	20240731	182100	459431455	4060	4060	4060	4060	0
187	20240731	182000	459431455	4060	4060	4060	4060	0
188	20240731	181900	459431455	4060	4060	4060	4060	0
189	20240731	181800	459431455	4060	4060	4060	4060	0
190	20240731	181700	459431455	4060	4060	4060	4060	0
191	20240731	181600	459431455	4060	4060	4060	4060	0
192	20240731	181500	459431455	4060	4060	4060	4060	0
193	20240731	181400	459431455	4060	4060	4060	4060	0
194	20240731	181300	459431455	4060	4060	4060	4060	0
195	20240731	181200	459431455	4060	4060	4060	4060	0
196	20240731	181100	459431455	4060	4060	4060	4060	0
197	20240731	181000	459431455	4060	4060	4060	4060	0
198	20240731	180900	459431455	4060	4060	4060	4060	0
199	20240731	180800	459431455	4060	4060	4060	4060	0
200	20240731	180700	459431455	4060	4060	4060	4060	0
201	20240731	180600	459431455	4060	4060	4060	4060	0
202	20240731	180500	459431455	4060	4060	4060	4060	0
203	20240731	180400	459431455	4060	4060	4060	4060	0
204	20240731	180300	459431455	4060	4060	4060	4060	0
205	20240731	180200	459431455	4060	4060	4060	4060	0
206	20240731	180100	459431455	4060	4060	4060	4060	0
207	20240731	180000	459431455	4060	4060	4060	4060	0
208	20240731	175900	459431455	4060	4060	4060	4060	0
209	20240731	175800	459431455	4060	4060	4060	4060	0
210	20240731	175700	459431455	4060	4060	4060	4060	0
211	20240731	175600	459431455	4060	4060	4060	4060	0
212	20240731	175500	459431455	4060	4060	4060	4060	1132
213	20240731	175400	459431455	4060	4060	4060	4060	0
214	20240731	175300	459431455	4060	4060	4060	4060	0
215	20240731	175200	459431455	4060	4060	4060	4060	0
216	20240731	175100	459431455	4060	4060	4060	4060	0
217	20240731	175000	459431455	4060	4060	4060	4060	0
218	20240731	174900	459431455	4060	4060	4060	4060	0
219	20240731	174800	459431455	4060	4060	4060	4060	0
220	20240731	174700	459431455	4060	4060	4060	4060	0
221	20240731	174600	459431455	4060	4060	4060	4060	0
222	20240731	174500	459431455	4060	4060	4060	4060	0
223	20240731	174400	459431455	4060	4060	4060	4060	0
224	20240731	174300	459431455	4060	4060	4060	4060	0
225	20240731	174200	459431455	4060	4060	4060	4060	0
226	20240731	174100	459431455	4060	4060	4060	4060	0
227	20240731	174000	459431455	4060	4060	4060	4060	0
228	20240731	173900	459431455	4060	4060	4060	4060	0
229	20240731	173800	459431455	4060	4060	4060	4060	0
230	20240731	173700	459431455	4060	4060	4060	4060	0
231	20240731	173600	459431455	4060	4060	4060	4060	0
232	20240731	173500	459431455	4060	4060	4060	4060	0
233	20240731	173400	459431455	4060	4060	4060	4060	0
234	20240731	173300	459431455	4060	4060	4060	4060	0
235	20240731	173200	459431455	4060	4060	4060	4060	0
236	20240731	173100	459431455	4060	4060	4060	4060	0
237	20240731	173000	459431455	4060	4060	4060	4060	0
238	20240731	172900	459431455	4060	4060	4060	4060	0
239	20240731	172800	459431455	4060	4060	4060	4060	0
240	20240731	172700	459431455	4060	4060	4060	4060	0
241	20240731	172600	459431455	4060	4060	4060	4060	0
242	20240731	172500	459431455	4060	4060	4060	4060	1132
243	20240731	172400	459431455	4060	4060	4060	4060	0
244	20240731	172300	459431455	4060	4060	4060	4060	0
245	20240731	172200	459431455	4060	4060	4060	4060	0
246	20240731	172100	459431455	4060	4060	4060	4060	0
247	20240731	172000	459431455	4060	4060	4060	4060	0
248	20240731	171900	459431455	4060	4060	4060	4060	0
249	20240731	171800	459431455	4060	4060	4060	4060	0
250	20240731	171700	459431455	4060	4060	4060	4060	0
251	20240731	171600	459431455	4060	4060	4060	4060	0
252	20240731	171500	459431455	4060	4060	4060	4060	0
253	20240731	171400	459431455	4060	4060	4060	4060	0
254	20240731	171300	459431455	4060	4060	4060	4060	0
255	20240731	171200	459431455	4060	4060	4060	4060	0
256	20240731	171100	459431455	4060	4060	4060	4060	0
257	20240731	171000	459431455	4060	4060	4060	4060	0
258	20240731	170900	459431455	4060	4060	4060	4060	0
259	20240731	170800	459431455	4060	4060	4060	4060	0
260	20240731	170700	459431455	4060	4060	4060	4060	0
261	20240731	170600	459431455	4060	4060	4060	4060	0
262	20240731	170500	459431455	4060	4060	4060	4060	0
263	20240731	170400	459431455	4060	4060	4060	4060	0
264	20240731	170300	459431455	4060	4060	4060	4060	0
265	20240731	170200	459431455	4060	4060	4060	4060	0
266	20240731	170100	459431455	4060	4060	4060	4060	0
267	20240731	170000	459431455	4060	4060	4060	4060	0
268	20240731	165900	459431455	4060	4060	4060	4060	0
269	20240731	165800	459431455	4060	4060	4060	4060	0
270	20240731	165700	459431455	4060	4060	4060	4060	0
271	20240731	165600	459431455	4060	4060	4060	4060	0
272	20240731	165500	459431455	4060	4060	4060	4060	1132
273	20240731	165400	459431455	4060	4060	4060	4060	0
274	20240731	165300	459431455	4060	4060	4060	4060	0
275	20240731	165200	459431455	4060	4060	4060	4060	0
276	20240731	165100	459431455	4060	4060	4060	4060	0
277	20240731	165000	459431455	4060	4060	4060	4060	0
278	20240731	164900	459431455	4060	4060	4060	4060	0
279	20240731	164800	459431455	4060	4060	4060	4060	0
280	20240731	164700	459431455	4060	4060	4060	4060	0
281	20240731	164600	459431455	4060	4060	4060	4060	0
282	20240731	164500	459431455	4060	4060	4060	4060	0
283	20240731	164400	459431455	4060	4060	4060	4060	0
284	20240731	164300	459431455	4060	4060	4060	4060	0
285	20240731	164200	459431455	4060	4060	4060	4060	0
286	20240731	164100	459431455	4060	4060	4060	4060	0
287	20240731	164000	459431455	4060	4060	4060	4060	0
288	20240731	163900	459431455	4060	4060	4060	4060	0
289	20240731	163800	459431455	4060	4060	4060	4060	0
290	20240731	163700	459431455	4060	4060	4060	4060	0
291	20240731	163600	459431455	4060	4060	4060	4060	0
292	20240731	163500	459431455	4060	4060	4060	4060	0
293	20240731	163400	459431455	4060	4060	4060	4060	0
294	20240731	163300	459431455	4060	4060	4060	4060	0
295	20240731	163200	459431455	4060	4060	4060	4060	0
296	20240731	163100	459431455	4060	4060	4060	4060	0
297	20240731	163000	459431455	4060	4060	4060	4060	0
298	20240731	162900	459431455	4060	4060	4060	4060	0
299	20240731	162800	459431455	4060	4060	4060	4060	0
300	20240731	162700	459431455	4060	4060	4060	4060	0
301	20240731	162600	459431455	4060	4060	4060	4060	0
302	20240731	162500	459431455	4060	4060	4060	4060	1132
303	20240731	162400	459431455	4060	4060	4060	4060	0
304	20240731	162300	459431455	4060	4060	4060	4060	0
305	20240731	162200	459431455	4060	4060	4060	4060	0
306	20240731	162100	459431455	4060	4060	4060	4060	0
307	20240731	162000	459431455	4060	4060	4060	4060	0
308	20240731	161900	459431455	4060	4060	4060	4060	0
309	20240731	161800	459431455	4060	4060	4060	4060	0
310	20240731	161700	459431455	4060	4060	4060	4060	0
311	20240731	161600	459431455	4060	4060	4060	4060	0
312	20240731	161500	459431455	4060	4060	4060	4060	0
313	20240731	161400	459431455	4060	4060	4060	4060	0
314	20240731	161300	459431455	4060	4060	4060	4060	0
315	20240731	161200	459431455	4060	4060	4060	4060	0
316	20240731	161100	459431455	4060	4060	4060	4060	0
317	20240731	161000	459431455	4060	4060	4060	4060	0
318	20240731	160900	459431455	4060	4060	4060	4060	0
319	20240731	160800	459431455	4060	4060	4060	4060	0
320	20240731	160700	459431455	4060	4060	4060	4060	0
321	20240731	160600	459431455	4060	4060	4060	4060	0
322	20240731	160500	459431455	4060	4060	4060	4060	0
323	20240731	160400	459431455	4060	4060	4060	4060	0
324	20240731	160300	459431455	4060	4060	4060	4060	0
325	20240731	160200	459431455	4060	4060	4060	4060	0
326	20240731	160100	459431455	4060	4060	4060	4060	0
327	20240731	160000	459431455	4060	4060	4060	4060	0
328	20240731	155900	459431455	4060	4060	4060	4060	0
329	20240731	155800	459431455	4060	4060	4060	4060	0
330	20240731	155700	459431455	4060	4060	4060	4060	0
331	20240731	155600	459431455	4060	4060	4060	4060	0
332	20240731	155500	459431455	4060	4060	4060	4060	1132
333	20240731	155400	459431455	4060	4060	4060	4060	0
334	20240731	155300	459431455	4060	4060	4060	4060	0
335	20240731	155200	459431455	4060	4060	4060	4060	0
336	20240731	155100	459431455	4060	4060	4060	4060	0
337	20240731	155000	459431455	4060	4060	4060	4060	0
338	20240731	154900	459431455	4060	4060	4060	4060	0
339	20240731	154800	459431455	4060	4060	4060	4060	0
340	20240731	154700	459431455	4060	4060	4060	4060	0
341	20240731	154600	459431455	4060	4060	4060	4060	0
342	20240731	154500	459431455	4060	4060	4060	4060	0
343	20240731	154400	459431455	4060	4060	4060	4060	0
344	20240731	154300	459431455	4060	4060	4060	4060	0
345	20240731	154200	459431455	4060	4060	4060	4060	0
346	20240731	154100	459431455	4060	4060	4060	4060	0
347	20240731	154000	459431455	4060	4060	4060	4060	0
348	20240731	153900	459431455	4060	4060	4060	4060	0
349	20240731	153800	459431455	4060	4060	4060	4060	0
350	20240731	153700	459431455	4060	4060	4060	4060	0
351	20240731	153600	459431455	4060	4060	4060	4060	0
352	20240731	153500	459431455	4060	4060	4060	4060	0
353	20240731	153400	459431455	4060	4060	4060	4060	0
354	20240731	153300	459431455	4060	4060	4060	4060	0
355	20240731	153200	459431455	4060	4060	4060	4060	0
356	20240731	153100	459431455	4060	4060	4060	4060	0
357	20240731	153000	459431455	4060	4060	4060	4060	1132
358	20240731	152900	454835535	4065	4065	4065	4065	0
359	20240731	152800	454835535	4065	4065	4065	4065	0
360	20240731	152700	454835535	4065	4065	4065	4065	0
361	20240731	152600	454835535	4065	4065	4065	4065	0
362	20240731	152500	454835535	4065	4065	4065	4065	0
363	20240731	152400	454835535	4065	4065	4065	4065	0
364	20240731	152300	454835535	4065	4065	4065	4065	0
365	20240731	152200	454835535	4065	4065	4065	4065	0
366	20240731	152100	454835535	4065	4065	4065	4065	0
367	20240731	152000	454835535	4065	4065	4065	4065	0
368	20240731	151900	454835535	4065	4045	4065	4045	56
369	20240731	151800	454608195	4050	4045	4065	4045	379
370	20240731	151700	453069540	4045	4065	4065	4040	335
371	20240731	151600	451714470	4070	4070	4070	4070	3
372	20240731	151500	451702260	4040	4065	4065	4040	6
373	20240731	151400	451677940	4070	4070	4070	4070	0
374	20240731	151300	451677940	4070	4070	4070	4070	1
375	20240731	151200	451673870	4040	4040	4040	4040	0
376	20240731	151100	451673870	4040	4080	4080	4040	473
377	20240731	151000	449760315	4045	4065	4065	4045	204
378	20240731	150900	448933765	4080	4075	4080	4060	36
379	20240731	150800	448787435	4080	4075	4080	4075	23
380	20240731	150700	448693620	4075	4065	4075	4060	270
381	20240731	150600	447594810	4070	4065	4070	4065	33
382	20240731	150500	447460540	4070	4070	4070	4070	6
383	20240731	150400	447436120	4070	4070	4070	4070	147
384	20240731	150300	446837830	4075	4075	4075	4075	112
385	20240731	150200	446381430	4080	4075	4080	4075	573
386	20240731	150100	444043690	4075	4060	4080	4060	2658
387	20240731	150000	433225950	4060	4045	4060	4045	1244
388	20240731	145900	428189545	4050	4050	4050	4050	2
389	20240731	145800	428181445	4045	4040	4045	4040	1081
390	20240731	145700	423809520	4035	4035	4035	4035	0
391	20240731	145600	423809520	4035	4035	4035	4035	18
392	20240731	145500	423736890	4030	4035	4035	4030	7
393	20240731	145400	423708665	4035	4035	4035	4035	0
394	20240731	145300	423708665	4035	4035	4035	4035	5134
395	20240731	145200	402992975	4040	4040	4040	4040	0
396	20240731	145100	402992975	4040	4040	4040	4040	10
397	20240731	145000	402952575	4040	4040	4040	4040	14
398	20240731	144900	402896015	4040	4035	4040	4035	264
399	20240731	144800	401829560	4020	4020	4035	4020	1521
400	20240731	144700	395707640	4030	4020	4030	4020	152
401	20240731	144600	395096580	4015	4015	4015	4015	0
402	20240731	144500	395096580	4015	4015	4015	4015	1
403	20240731	144400	395092565	4040	4040	4040	4040	100
404	20240731	144300	394688565	4040	4040	4040	4040	1
405	20240731	144200	394684525	4045	4040	4045	4040	564
406	20240731	144100	392405150	4030	4030	4030	4030	0
407	20240731	144000	392405150	4030	4030	4030	4030	0
408	20240731	143900	392405150	4030	4020	4030	4020	2675
409	20240731	143800	381648480	4020	4040	4040	4020	2405
410	20240731	143700	371944940	4030	4040	4040	4030	141
411	20240731	143600	371376450	4040	4040	4040	4040	242
412	20240731	143500	370398770	4055	4055	4055	4055	0
413	20240731	143400	370398770	4055	4045	4055	4045	837
414	20240731	143300	367005085	4055	4055	4055	4055	510
415	20240731	143200	364937035	4055	4055	4055	4055	10
416	20240731	143100	364896485	4055	4055	4055	4055	426
417	20240731	143000	363169055	4050	4045	4050	4045	57
418	20240731	142900	362938220	4040	4035	4040	4035	1174
419	20240731	142800	358195285	4040	4035	4040	4035	774
420	20240731	142700	355071580	4030	4030	4030	4030	11
421	20240731	142600	355027250	4030	4030	4030	4030	14
422	20240731	142500	354970830	4030	4030	4030	4030	1
423	20240731	142400	354966800	4025	4025	4025	4025	233
424	20240731	142300	354028975	4025	4025	4025	4025	100
425	20240731	142200	353626475	4025	4025	4025	4025	50
426	20240731	142100	353425225	4025	4025	4025	4025	52
427	20240731	142000	353215925	4025	4025	4025	4025	565
428	20240731	141900	350941800	4030	4025	4030	4025	21
429	20240731	141800	350857260	4020	4025	4025	4020	21
430	20240731	141700	350772760	4020	4025	4025	4020	105
431	20240731	141600	350350150	4030	4025	4030	4025	19
432	20240731	141500	350273665	4020	4025	4025	4020	2
433	20240731	141400	350265620	4035	4035	4035	4035	151
434	20240731	141300	349656335	4020	4030	4035	4020	52
435	20240731	141200	349446780	4030	4030	4030	4015	58
436	20240731	141100	349213650	4015	4035	4035	4015	74
437	20240731	141000	348915410	4035	4025	4035	4015	562
438	20240731	140900	346655460	4025	4035	4035	4025	2
439	20240731	140800	346647400	4020	4020	4020	4020	0
440	20240731	140700	346647400	4020	4035	4035	4020	3
441	20240731	140600	346635320	4020	4020	4020	4020	0
442	20240731	140500	346635320	4020	4035	4035	4020	614
443	20240731	140400	344165330	4035	4035	4035	4035	159
444	20240731	140300	343523765	4035	4030	4035	4025	53
445	20240731	140200	343309925	4035	4020	4035	4020	265
446	20240731	140100	342242795	4025	4025	4025	4025	90
447	20240731	140000	341880545	4025	4030	4030	4025	62
448	20240731	135900	341630745	4030	4030	4030	4025	105
449	20240731	135800	341207605	4030	4030	4030	4030	2112
450	20240731	135700	332696245	4040	4040	4040	4035	135
451	20240731	135600	332151480	4035	4035	4035	4035	156
452	20240731	135500	331522020	4030	4030	4030	4030	0
453	20240731	135400	331522020	4030	4030	4030	4030	11
454	20240731	135300	331477690	4030	4030	4030	4030	249
455	20240731	135200	330474220	4030	4030	4030	4030	0
456	20240731	135100	330474220	4030	4030	4030	4030	2
457	20240731	135000	330466160	4050	4050	4050	4050	100
458	20240731	134900	330061160	4050	4045	4050	4045	101
459	20240731	134800	329652610	4045	4045	4045	4045	50
460	20240731	134700	329450360	4045	4025	4045	4020	430
461	20240731	134600	327716265	4030	4040	4040	4030	488
462	20240731	134500	325749295	4030	4035	4035	4030	137
463	20240731	134400	325196570	4035	4035	4035	4035	149
464	20240731	134300	324595355	4035	4035	4035	4035	0
465	20240731	134200	324595355	4035	4040	4040	4035	75
466	20240731	134100	324292360	4050	4050	4050	4050	101
467	20240731	134000	323883310	4040	4045	4045	4040	19
468	20240731	133900	323806465	4050	4050	4050	4050	50
469	20240731	133800	323603965	4050	4060	4060	4050	154
470	20240731	133700	322979265	4060	4050	4060	4050	54
471	20240731	133600	322760055	4050	4060	4060	4050	159
472	20240731	133500	322114535	4040	4060	4060	4040	101
473	20240731	133400	321704495	4060	4060	4060	4060	1
474	20240731	133300	321700435	4030	4030	4030	4030	5
475	20240731	133200	321680285	4030	4045	4045	4030	1261
476	20240731	133100	316584480	4045	4065	4065	4045	296
477	20240731	133000	315384275	4065	4060	4065	4060	138
478	20240731	132900	314823395	4050	4055	4060	4050	227
479	20240731	132800	313902035	4055	4055	4055	4055	54
480	20240731	132700	313683065	4040	4055	4070	4025	142
481	20240731	132600	313107715	4045	4070	4075	4040	2866
482	20240731	132500	301462965	4075	4085	4085	4070	239
483	20240731	132400	300489015	4085	4075	4090	4075	21
484	20240731	132300	300403245	4090	4080	4090	4080	105
485	20240731	132200	299974805	4080	4085	4085	4080	1257
486	20240731	132100	294839975	4085	4080	4085	4070	587
487	20240731	132000	292445035	4080	4080	4080	4065	410
488	20240731	131900	290773525	4065	4090	4090	4065	871
489	20240731	131800	287216240	4080	4045	4090	4045	18019
490	20240731	131700	214094205	4045	4045	4045	4040	763
491	20240731	131600	211010410	4045	4040	4045	4035	1209
492	20240731	131500	206126070	4040	4035	4040	4035	226
493	20240731	131400	205213860	4040	4040	4040	4035	53
494	20240731	131300	204999745	4040	4035	4040	4035	505
495	20240731	131200	202962065	4035	4035	4035	4035	50
496	20240731	131100	202760315	4035	4035	4035	4035	101
497	20240731	131000	202352780	4035	4035	4035	4035	59
498	20240731	130900	202114715	4035	4030	4035	4030	50
499	20240731	130800	201913210	4030	4035	4035	4030	249
500	20240731	130700	200909490	4035	4035	4035	4035	51
501	20240731	130600	200703705	4030	4030	4030	4030	117
502	20240731	130500	200232195	4030	4030	4030	4030	100
503	20240731	130400	199829195	4030	4030	4030	4030	50
504	20240731	130300	199627695	4030	4030	4030	4030	50
505	20240731	130200	199426195	4030	4030	4030	4030	150
506	20240731	130100	198821695	4030	4030	4030	4030	51
507	20240731	130000	198616165	4025	4025	4025	4025	0
508	20240731	125900	198616165	4025	4025	4025	4025	368
509	20240731	125800	197134965	4025	4025	4025	4025	50
510	20240731	125700	196933715	4025	4025	4025	4025	105
511	20240731	125600	196511090	4025	4025	4025	4025	150
512	20240731	125500	195907340	4025	4025	4025	4025	1
513	20240731	125400	195903315	4020	4020	4020	4020	7
514	20240731	125300	195875175	4025	4025	4025	4025	250
515	20240731	125200	194868925	4025	4020	4025	4020	44
516	20240731	125100	194692040	4020	4020	4020	4020	1
517	20240731	125000	194688020	4010	4010	4010	4010	0
518	20240731	124900	194688020	4010	4020	4025	4010	104
519	20240731	124800	194269790	4010	4015	4015	4010	650
520	20240731	124700	191661700	4015	4025	4025	4015	144
521	20240731	124600	191082580	4025	4025	4025	4025	157
522	20240731	124500	190450655	4025	4025	4025	4025	60
523	20240731	124400	190209155	4025	4025	4025	4025	50
524	20240731	124300	190007905	4025	4025	4025	4025	100
525	20240731	124200	189605405	4025	4025	4025	4025	52
526	20240731	124100	189396105	4025	4025	4025	4025	50
527	20240731	124000	189194855	4025	4025	4025	4025	100
528	20240731	123900	188792355	4025	4025	4025	4025	51
529	20240731	123800	188587080	4025	4020	4025	4015	57
530	20240731	123700	188357695	4025	4025	4025	4020	207
531	20240731	123600	187524540	4025	4025	4025	4020	349
532	20240731	123500	186120940	4025	4025	4025	4025	1
533	20240731	123400	186116915	4015	4020	4020	4015	13
534	20240731	123300	186064665	4025	4035	4035	4025	54
535	20240731	123200	185846815	4035	4035	4035	4035	50
536	20240731	123100	185645065	4035	4035	4035	4035	100
537	20240731	123000	185241565	4035	4035	4035	4035	50
538	20240731	122900	185039815	4035	4035	4035	4035	50
539	20240731	122800	184838065	4035	4030	4035	4030	100
540	20240731	122700	184434665	4035	4035	4035	4035	51
541	20240731	122600	184228880	4035	4030	4035	4030	50
542	20240731	122500	184027230	4035	4035	4035	4035	100
543	20240731	122400	183623730	4035	4030	4035	4030	149
544	20240731	122300	183023005	4035	4035	4035	4035	101
545	20240731	122200	182615470	4035	4030	4035	4030	253
546	20240731	122100	181595250	4030	4030	4030	4030	7
547	20240731	122000	181567040	4010	4010	4010	4010	0
548	20240731	121900	181567040	4010	4030	4030	4010	107
549	20240731	121800	181135920	4010	4010	4010	4010	0
550	20240731	121700	181135920	4010	4020	4020	4010	1000
551	20240731	121600	177125870	4010	4035	4035	4010	186
552	20240731	121500	176376090	4010	4030	4035	4010	390
553	20240731	121400	174804745	4030	4030	4030	4030	174
554	20240731	121300	174103525	4030	4030	4030	4030	100
555	20240731	121200	173700525	4030	4030	4030	4030	50
556	20240731	121100	173499025	4030	4030	4030	4030	50
557	20240731	121000	173297525	4030	4010	4030	4010	117
558	20240731	120900	172826055	4025	4030	4030	4010	61
559	20240731	120800	172580340	4030	4025	4030	4025	102
560	20240731	120700	172169285	4030	4030	4030	4030	250
561	20240731	120600	171161785	4030	4030	4030	4030	3
562	20240731	120500	171149695	4020	4020	4020	4020	0
563	20240731	120400	171149695	4020	4030	4030	4020	52
564	20240731	120300	170940150	4030	4030	4030	4030	150
565	20240731	120200	170335650	4030	4025	4030	4020	3
566	20240731	120100	170323575	4030	4025	4030	4020	779
567	20240731	120000	167186055	4020	4020	4020	4020	0
568	20240731	115900	167186055	4020	4020	4020	4020	0
569	20240731	115800	167186055	4020	4020	4020	4020	0
570	20240731	115700	167186055	4020	4020	4020	4020	0
571	20240731	115600	167186055	4020	4020	4020	4020	2
572	20240731	115500	167178015	4025	4025	4025	4025	199
573	20240731	115400	166377040	4020	4020	4025	4015	21
574	20240731	115300	166292630	4015	4015	4020	4015	53
575	20240731	115200	166079830	4015	4025	4025	4010	20
576	20240731	115100	165999510	4025	4010	4025	4010	371
577	20240731	115000	164511695	4010	4010	4025	4010	124
578	20240731	114900	164014405	4015	4010	4025	4010	53
579	20240731	114800	163801105	4025	4015	4025	4010	352
580	20240731	114700	162388625	4025	4025	4025	4010	60
581	20240731	114600	162147220	4010	4030	4030	4010	158
582	20240731	114500	161510835	4030	4010	4030	4010	53
583	20240731	114400	161297285	4030	4030	4030	4030	100
584	20240731	114300	160894285	4030	4020	4030	4010	62
585	20240731	114200	160645005	4020	4025	4030	4010	152
586	20240731	114100	160032830	4010	4010	4010	4010	0
587	20240731	114000	160032830	4010	4020	4030	4010	222
588	20240731	113900	159138265	4010	4015	4015	4010	4
589	20240731	113800	159122215	4015	4020	4035	4010	136
590	20240731	113700	158574260	4010	4010	4035	4010	17
591	20240731	113600	158505875	4010	4035	4035	4010	83
592	20240731	113500	158171090	4035	4025	4035	4010	59
593	20240731	113400	157933150	4035	4035	4035	4010	56
594	20240731	113300	157707235	4035	4035	4035	4035	50
595	20240731	113200	157505485	4035	4035	4035	4035	850
596	20240731	113100	154075735	4035	4035	4035	4035	100
597	20240731	113000	153672235	4035	4015	4035	4015	52
598	20240731	112900	153462435	4035	4035	4035	4025	60
599	20240731	112800	153220355	4035	4030	4035	4030	189
600	20240731	112700	152458680	4030	4030	4030	4005	65
601	20240731	112600	152196780	4030	4030	4030	4005	19
602	20240731	112500	152120285	4030	4025	4030	4000	232
603	20240731	112400	151185965	4025	4025	4025	4000	122
604	20240731	112300	150695040	4000	4010	4030	4000	301
605	20240731	112200	149483570	4000	4000	4000	4000	300
606	20240731	112100	148283570	4000	4000	4000	4000	3
607	20240731	112000	148271570	4015	4010	4015	4010	300
608	20240731	111900	147067145	4000	4005	4005	4000	72
609	20240731	111800	146778790	3995	4000	4010	3995	189
610	20240731	111700	146021150	4010	4005	4010	4005	86
611	20240731	111600	145676380	4010	4005	4010	4005	119
612	20240731	111500	145199440	4005	4005	4005	4005	478
613	20240731	111400	143285050	4005	4005	4005	4005	0
614	20240731	111300	143285050	4005	4005	4005	4005	0
615	20240731	111200	143285050	4005	4010	4010	4005	163
616	20240731	111100	142631425	4005	4005	4005	4005	0
617	20240731	111000	142631425	4005	4005	4005	4005	45
618	20240731	110900	142451200	4005	4005	4005	4005	3
619	20240731	110800	142439185	4005	4035	4035	4005	551
620	20240731	110700	140215930	4035	4030	4035	4030	100
621	20240731	110600	139812480	4035	4030	4035	4030	52
622	20240731	110500	139602665	4015	4035	4035	4015	162
623	20240731	110400	138951175	4015	4035	4035	4015	107
624	20240731	110300	138521550	4035	4035	4035	4035	100
625	20240731	110200	138118050	4035	4025	4035	4020	67
626	20240731	110100	137847815	4035	4035	4035	4035	100
627	20240731	110000	137444315	4035	4030	4035	4030	141
628	20240731	105900	136875630	4030	4030	4035	4015	522
629	20240731	105800	134779670	4035	4035	4035	4035	50
630	20240731	105700	134577920	4035	4040	4040	4030	156
631	20240731	105600	133947970	4040	4025	4040	4025	568
632	20240731	105500	131655140	4035	4035	4035	4035	50
633	20240731	105400	131453390	4035	4030	4035	4020	425
634	20240731	105300	129742515	4030	4035	4035	4030	70
635	20240731	105200	129460165	4035	4035	4035	4035	50
636	20240731	105100	129258415	4035	4035	4035	4035	100
637	20240731	105000	128854915	4035	4035	4035	4035	50
638	20240731	104900	128653165	4035	4035	4035	4035	50
639	20240731	104800	128451415	4035	4035	4035	4035	135
640	20240731	104700	127906690	4035	4035	4035	4035	50
641	20240731	104600	127704940	4035	4035	4035	4035	50
642	20240731	104500	127503190	4035	4035	4035	4035	100
643	20240731	104400	127099690	4035	4030	4035	4020	301
644	20240731	104300	125888150	4035	4035	4035	4035	50
645	20240731	104200	125686400	4035	4035	4035	4035	108
646	20240731	104100	125250620	4035	4030	4035	4030	271
647	20240731	104000	124158360	4030	4030	4030	4030	51
648	20240731	103900	123952830	4030	4030	4030	4030	100
649	20240731	103800	123549830	4030	4030	4030	4030	50
650	20240731	103700	123348330	4030	4030	4030	4030	100
651	20240731	103600	122945330	4030	4030	4030	4020	275
652	20240731	103500	121837095	4030	4030	4030	4030	1
653	20240731	103400	121833065	4020	4020	4020	4020	51
654	20240731	103300	121628045	4020	4020	4020	4020	159
655	20240731	103200	120988865	4020	4030	4030	4020	158
656	20240731	103100	120353695	4020	4035	4035	4020	791
657	20240731	103000	117169025	4035	4035	4035	4035	59
658	20240731	102900	116930960	4035	4045	4045	4035	81
659	20240731	102800	116603625	4045	4045	4045	4045	50
660	20240731	102700	116401375	4045	4045	4045	4045	102
661	20240731	102600	115988785	4045	4045	4045	4045	50
662	20240731	102500	115786535	4045	4045	4045	4045	50
663	20240731	102400	115584285	4045	4040	4045	4040	113
664	20240731	102300	115127275	4045	4040	4045	4005	1152
665	20240731	102200	110485225	4040	4040	4040	4040	50
666	20240731	102100	110283225	4040	4035	4040	4035	698
667	20240731	102000	107466415	4040	4040	4040	4040	50
668	20240731	101900	107264415	4040	4040	4040	4040	469
669	20240731	101800	105369655	4045	4045	4045	4045	51
670	20240731	101700	105163360	4040	4045	4045	4040	1161
671	20240731	101600	100470080	4045	4045	4045	4045	140
672	20240731	101500	99903780	4045	4045	4045	4045	147
673	20240731	101400	99309165	4045	4035	4045	4035	567
674	20240731	101300	97021140	4035	4035	4035	4030	611
675	20240731	101200	94556530	4040	4035	4040	4035	486
676	20240731	101100	92593110	4035	4035	4045	4035	65
677	20240731	101000	92330730	4045	4040	4045	4040	170
678	20240731	100900	91643925	4040	4040	4040	4040	201
679	20240731	100800	90831885	4015	4015	4015	4015	0
680	20240731	100700	90831885	4015	4015	4015	4015	1000
681	20240731	100600	86816885	4005	4005	4005	4005	1500
682	20240731	100500	80809385	4000	4045	4045	4000	1826
683	20240731	100400	73498045	4045	4025	4045	4025	108
684	20240731	100300	73063305	4045	4045	4045	4040	55
685	20240731	100200	72840835	4025	4035	4050	4025	70
686	20240731	100100	72558495	4050	4040	4050	4035	662
687	20240731	100000	69878570	4040	4040	4040	4035	100
688	20240731	095900	69474590	4040	4040	4040	4040	92
689	20240731	095800	69102910	4040	4025	4040	4020	111
690	20240731	095700	68655850	4040	4040	4040	4040	100
691	20240731	095600	68251850	4040	4040	4040	4020	181
692	20240731	095500	67524150	4040	4040	4040	4040	62
693	20240731	095400	67273670	4040	4015	4040	4005	2704
694	20240731	095300	56396675	4015	4010	4015	4010	511
695	20240731	095200	54347505	4010	4005	4010	4005	1835
696	20240731	095100	46995745	3990	3990	3990	3990	108
697	20240731	095000	46564825	3990	4005	4005	3990	52
698	20240731	094900	46356595	4005	4005	4005	4005	50
699	20240731	094800	46156345	4005	4005	4005	4005	100
700	20240731	094700	45755845	4005	4005	4005	4005	50
701	20240731	094600	45555595	4005	4005	4005	4005	50
702	20240731	094500	45355345	4005	4005	4005	3985	329
703	20240731	094400	44040075	4005	3975	4005	3975	4890
704	20240731	094300	24507950	3970	3970	3970	3970	120
705	20240731	094200	24031550	3945	3965	3965	3945	211
706	20240731	094100	23194955	3945	3945	3945	3945	0
707	20240731	094000	23194955	3945	3960	3965	3945	311
708	20240731	093900	21962540	3960	3955	3960	3935	102
709	20240731	093800	21559145	3955	3955	3955	3955	575
710	20240731	093700	19285020	3955	3930	3955	3930	104
711	20240731	093600	18876205	3930	3935	3935	3930	328
712	20240731	093500	17587090	3925	3925	3925	3925	0
713	20240731	093400	17587090	3925	3925	3925	3925	0
714	20240731	093300	17587090	3925	3945	3945	3925	26
715	20240731	093200	17484540	3920	3920	3920	3920	1
716	20240731	093100	17480620	3920	3910	3945	3910	1002
717	20240731	093000	13527905	3935	3935	3935	3905	997
718	20240731	092900	9604745	3935	3935	3935	3935	0
719	20240731	092800	9604745	3935	3935	3935	3905	5
720	20240731	092700	9585105	3900	3900	3900	3900	1
721	20240731	092600	9581205	3925	3925	3925	3925	0
722	20240731	092500	9581205	3925	3925	3925	3925	0
723	20240731	092400	9581205	3925	3925	3925	3925	310
724	20240731	092300	8364455	3925	3925	3925	3900	6
725	20240731	092200	8340930	3925	3925	3925	3925	5
726	20240731	092100	8321305	3900	3900	3900	3900	0
727	20240731	092000	8321305	3900	3900	3900	3900	0
728	20240731	091900	8321305	3900	3915	3925	3900	28
729	20240731	091800	8211565	3900	3900	3900	3900	0
730	20240731	091700	8211565	3900	3900	3900	3900	0
731	20240731	091600	8211565	3900	3900	3900	3900	0
732	20240731	091500	8211565	3900	3915	3915	3900	745
733	20240731	091400	5294905	3900	3900	3900	3900	200
734	20240731	091300	4514905	3895	3895	3895	3895	0
735	20240731	091200	4514905	3895	3895	3895	3895	200
736	20240731	091100	3735905	3895	3895	3895	3895	0
737	20240731	091000	3735905	3895	3895	3895	3895	0
738	20240731	090900	3735905	3895	3895	3925	3895	99
739	20240731	090800	3347390	3925	3900	3925	3900	218
740	20240731	090700	2496865	3900	3900	3900	3900	250
741	20240731	090600	1521865	3900	3900	3900	3900	4
742	20240731	090500	1506265	3900	3910	3910	3900	222
743	20240731	090400	639240	3915	3920	3920	3915	57
744	20240731	090300	416035	3915	3920	3920	3915	2
745	20240731	090200	408200	3925	3925	3925	3925	4
746	20240731	090100	392500	3925	3925	3925	3925	47
747	20240731	090000	208025	3925	3925	3925	3925	53