KissMeData/430690/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	212800	289464725	5070	5070	5070	5070	1241
3	20240731	212700	289464725	5070	5070	5070	5070	0
4	20240731	212600	289464725	5070	5070	5070	5070	0
5	20240731	212500	289464725	5070	5070	5070	5070	0
6	20240731	212400	289464725	5070	5070	5070	5070	0
7	20240731	212300	289464725	5070	5070	5070	5070	0
8	20240731	212200	289464725	5070	5070	5070	5070	0
9	20240731	212100	289464725	5070	5070	5070	5070	0
10	20240731	212000	289464725	5070	5070	5070	5070	0
11	20240731	211900	289464725	5070	5070	5070	5070	0
12	20240731	211800	289464725	5070	5070	5070	5070	0
13	20240731	211700	289464725	5070	5070	5070	5070	0
14	20240731	211600	289464725	5070	5070	5070	5070	0
15	20240731	211500	289464725	5070	5070	5070	5070	0
16	20240731	211400	289464725	5070	5070	5070	5070	0
17	20240731	211300	289464725	5070	5070	5070	5070	0
18	20240731	211200	289464725	5070	5070	5070	5070	0
19	20240731	211100	289464725	5070	5070	5070	5070	0
20	20240731	211000	289464725	5070	5070	5070	5070	0
21	20240731	210900	289464725	5070	5070	5070	5070	0
22	20240731	210800	289464725	5070	5070	5070	5070	0
23	20240731	210700	289464725	5070	5070	5070	5070	0
24	20240731	210600	289464725	5070	5070	5070	5070	0
25	20240731	210500	289464725	5070	5070	5070	5070	0
26	20240731	210400	289464725	5070	5070	5070	5070	0
27	20240731	210300	289464725	5070	5070	5070	5070	0
28	20240731	210200	289464725	5070	5070	5070	5070	0
29	20240731	210100	289464725	5070	5070	5070	5070	0
30	20240731	210000	289464725	5070	5070	5070	5070	0
31	20240731	205900	289464725	5070	5070	5070	5070	0
32	20240731	205800	289464725	5070	5070	5070	5070	1241
33	20240731	205700	289464725	5070	5070	5070	5070	0
34	20240731	205600	289464725	5070	5070	5070	5070	0
35	20240731	205500	289464725	5070	5070	5070	5070	0
36	20240731	205400	289464725	5070	5070	5070	5070	0
37	20240731	205300	289464725	5070	5070	5070	5070	0
38	20240731	205200	289464725	5070	5070	5070	5070	0
39	20240731	205100	289464725	5070	5070	5070	5070	0
40	20240731	205000	289464725	5070	5070	5070	5070	0
41	20240731	204900	289464725	5070	5070	5070	5070	0
42	20240731	204800	289464725	5070	5070	5070	5070	0
43	20240731	204700	289464725	5070	5070	5070	5070	0
44	20240731	204600	289464725	5070	5070	5070	5070	0
45	20240731	204500	289464725	5070	5070	5070	5070	0
46	20240731	204400	289464725	5070	5070	5070	5070	0
47	20240731	204300	289464725	5070	5070	5070	5070	0
48	20240731	204200	289464725	5070	5070	5070	5070	0
49	20240731	204100	289464725	5070	5070	5070	5070	0
50	20240731	204000	289464725	5070	5070	5070	5070	0
51	20240731	203900	289464725	5070	5070	5070	5070	0
52	20240731	203800	289464725	5070	5070	5070	5070	0
53	20240731	203700	289464725	5070	5070	5070	5070	0
54	20240731	203600	289464725	5070	5070	5070	5070	0
55	20240731	203500	289464725	5070	5070	5070	5070	0
56	20240731	203400	289464725	5070	5070	5070	5070	0
57	20240731	203300	289464725	5070	5070	5070	5070	0
58	20240731	203200	289464725	5070	5070	5070	5070	0
59	20240731	203100	289464725	5070	5070	5070	5070	0
60	20240731	203000	289464725	5070	5070	5070	5070	0
61	20240731	202900	289464725	5070	5070	5070	5070	0
62	20240731	202800	289464725	5070	5070	5070	5070	1241
63	20240731	202700	289464725	5070	5070	5070	5070	0
64	20240731	202600	289464725	5070	5070	5070	5070	0
65	20240731	202500	289464725	5070	5070	5070	5070	0
66	20240731	202400	289464725	5070	5070	5070	5070	0
67	20240731	202300	289464725	5070	5070	5070	5070	0
68	20240731	202200	289464725	5070	5070	5070	5070	0
69	20240731	202100	289464725	5070	5070	5070	5070	0
70	20240731	202000	289464725	5070	5070	5070	5070	0
71	20240731	201900	289464725	5070	5070	5070	5070	0
72	20240731	201800	289464725	5070	5070	5070	5070	0
73	20240731	201700	289464725	5070	5070	5070	5070	0
74	20240731	201600	289464725	5070	5070	5070	5070	0
75	20240731	201500	289464725	5070	5070	5070	5070	0
76	20240731	201400	289464725	5070	5070	5070	5070	0
77	20240731	201300	289464725	5070	5070	5070	5070	0
78	20240731	201200	289464725	5070	5070	5070	5070	0
79	20240731	201100	289464725	5070	5070	5070	5070	0
80	20240731	201000	289464725	5070	5070	5070	5070	0
81	20240731	200900	289464725	5070	5070	5070	5070	0
82	20240731	200800	289464725	5070	5070	5070	5070	0
83	20240731	200700	289464725	5070	5070	5070	5070	0
84	20240731	200600	289464725	5070	5070	5070	5070	0
85	20240731	200500	289464725	5070	5070	5070	5070	0
86	20240731	200400	289464725	5070	5070	5070	5070	0
87	20240731	200300	289464725	5070	5070	5070	5070	0
88	20240731	200200	289464725	5070	5070	5070	5070	0
89	20240731	200100	289464725	5070	5070	5070	5070	0
90	20240731	200000	289464725	5070	5070	5070	5070	0
91	20240731	195900	289464725	5070	5070	5070	5070	0
92	20240731	195800	289464725	5070	5070	5070	5070	1241
93	20240731	195700	289464725	5070	5070	5070	5070	0
94	20240731	195600	289464725	5070	5070	5070	5070	0
95	20240731	195500	289464725	5070	5070	5070	5070	0
96	20240731	195400	289464725	5070	5070	5070	5070	0
97	20240731	195300	289464725	5070	5070	5070	5070	0
98	20240731	195200	289464725	5070	5070	5070	5070	0
99	20240731	195100	289464725	5070	5070	5070	5070	0
100	20240731	195000	289464725	5070	5070	5070	5070	0
101	20240731	194900	289464725	5070	5070	5070	5070	0
102	20240731	194800	289464725	5070	5070	5070	5070	0
103	20240731	194700	289464725	5070	5070	5070	5070	0
104	20240731	194600	289464725	5070	5070	5070	5070	0
105	20240731	194500	289464725	5070	5070	5070	5070	0
106	20240731	194400	289464725	5070	5070	5070	5070	0
107	20240731	194300	289464725	5070	5070	5070	5070	0
108	20240731	194200	289464725	5070	5070	5070	5070	0
109	20240731	194100	289464725	5070	5070	5070	5070	0
110	20240731	194000	289464725	5070	5070	5070	5070	0
111	20240731	193900	289464725	5070	5070	5070	5070	0
112	20240731	193800	289464725	5070	5070	5070	5070	0
113	20240731	193700	289464725	5070	5070	5070	5070	0
114	20240731	193600	289464725	5070	5070	5070	5070	0
115	20240731	193500	289464725	5070	5070	5070	5070	0
116	20240731	193400	289464725	5070	5070	5070	5070	0
117	20240731	193300	289464725	5070	5070	5070	5070	0
118	20240731	193200	289464725	5070	5070	5070	5070	0
119	20240731	193100	289464725	5070	5070	5070	5070	0
120	20240731	193000	289464725	5070	5070	5070	5070	0
121	20240731	192900	289464725	5070	5070	5070	5070	0
122	20240731	192800	289464725	5070	5070	5070	5070	1241
123	20240731	192700	289464725	5070	5070	5070	5070	0
124	20240731	192600	289464725	5070	5070	5070	5070	0
125	20240731	192500	289464725	5070	5070	5070	5070	0
126	20240731	192400	289464725	5070	5070	5070	5070	0
127	20240731	192300	289464725	5070	5070	5070	5070	0
128	20240731	192200	289464725	5070	5070	5070	5070	0
129	20240731	192100	289464725	5070	5070	5070	5070	0
130	20240731	192000	289464725	5070	5070	5070	5070	0
131	20240731	191900	289464725	5070	5070	5070	5070	0
132	20240731	191800	289464725	5070	5070	5070	5070	0
133	20240731	191700	289464725	5070	5070	5070	5070	0
134	20240731	191600	289464725	5070	5070	5070	5070	0
135	20240731	191500	289464725	5070	5070	5070	5070	0
136	20240731	191400	289464725	5070	5070	5070	5070	0
137	20240731	191300	289464725	5070	5070	5070	5070	0
138	20240731	191200	289464725	5070	5070	5070	5070	0
139	20240731	191100	289464725	5070	5070	5070	5070	0
140	20240731	191000	289464725	5070	5070	5070	5070	0
141	20240731	190900	289464725	5070	5070	5070	5070	0
142	20240731	190800	289464725	5070	5070	5070	5070	0
143	20240731	190700	289464725	5070	5070	5070	5070	0
144	20240731	190600	289464725	5070	5070	5070	5070	0
145	20240731	190500	289464725	5070	5070	5070	5070	0
146	20240731	190400	289464725	5070	5070	5070	5070	0
147	20240731	190300	289464725	5070	5070	5070	5070	0
148	20240731	190200	289464725	5070	5070	5070	5070	0
149	20240731	190100	289464725	5070	5070	5070	5070	0
150	20240731	190000	289464725	5070	5070	5070	5070	0
151	20240731	185900	289464725	5070	5070	5070	5070	0
152	20240731	185800	289464725	5070	5070	5070	5070	1241
153	20240731	185700	289464725	5070	5070	5070	5070	0
154	20240731	185600	289464725	5070	5070	5070	5070	0
155	20240731	185500	289464725	5070	5070	5070	5070	0
156	20240731	185400	289464725	5070	5070	5070	5070	0
157	20240731	185300	289464725	5070	5070	5070	5070	0
158	20240731	185200	289464725	5070	5070	5070	5070	0
159	20240731	185100	289464725	5070	5070	5070	5070	0
160	20240731	185000	289464725	5070	5070	5070	5070	0
161	20240731	184900	289464725	5070	5070	5070	5070	0
162	20240731	184800	289464725	5070	5070	5070	5070	0
163	20240731	184700	289464725	5070	5070	5070	5070	0
164	20240731	184600	289464725	5070	5070	5070	5070	0
165	20240731	184500	289464725	5070	5070	5070	5070	0
166	20240731	184400	289464725	5070	5070	5070	5070	0
167	20240731	184300	289464725	5070	5070	5070	5070	0
168	20240731	184200	289464725	5070	5070	5070	5070	0
169	20240731	184100	289464725	5070	5070	5070	5070	0
170	20240731	184000	289464725	5070	5070	5070	5070	0
171	20240731	183900	289464725	5070	5070	5070	5070	0
172	20240731	183800	289464725	5070	5070	5070	5070	0
173	20240731	183700	289464725	5070	5070	5070	5070	0
174	20240731	183600	289464725	5070	5070	5070	5070	0
175	20240731	183500	289464725	5070	5070	5070	5070	0
176	20240731	183400	289464725	5070	5070	5070	5070	0
177	20240731	183300	289464725	5070	5070	5070	5070	0
178	20240731	183200	289464725	5070	5070	5070	5070	0
179	20240731	183100	289464725	5070	5070	5070	5070	0
180	20240731	183000	289464725	5070	5070	5070	5070	0
181	20240731	182900	289464725	5070	5070	5070	5070	0
182	20240731	182800	289464725	5070	5070	5070	5070	1241
183	20240731	182700	289464725	5070	5070	5070	5070	0
184	20240731	182600	289464725	5070	5070	5070	5070	0
185	20240731	182500	289464725	5070	5070	5070	5070	0
186	20240731	182400	289464725	5070	5070	5070	5070	0
187	20240731	182300	289464725	5070	5070	5070	5070	0
188	20240731	182200	289464725	5070	5070	5070	5070	0
189	20240731	182100	289464725	5070	5070	5070	5070	0
190	20240731	182000	289464725	5070	5070	5070	5070	0
191	20240731	181900	289464725	5070	5070	5070	5070	0
192	20240731	181800	289464725	5070	5070	5070	5070	0
193	20240731	181700	289464725	5070	5070	5070	5070	0
194	20240731	181600	289464725	5070	5070	5070	5070	0
195	20240731	181500	289464725	5070	5070	5070	5070	0
196	20240731	181400	289464725	5070	5070	5070	5070	0
197	20240731	181300	289464725	5070	5070	5070	5070	0
198	20240731	181200	289464725	5070	5070	5070	5070	0
199	20240731	181100	289464725	5070	5070	5070	5070	0
200	20240731	181000	289464725	5070	5070	5070	5070	0
201	20240731	180900	289464725	5070	5070	5070	5070	0
202	20240731	180800	289464725	5070	5070	5070	5070	0
203	20240731	180700	289464725	5070	5070	5070	5070	0
204	20240731	180600	289464725	5070	5070	5070	5070	0
205	20240731	180500	289464725	5070	5070	5070	5070	0
206	20240731	180400	289464725	5070	5070	5070	5070	0
207	20240731	180300	289464725	5070	5070	5070	5070	0
208	20240731	180200	289464725	5070	5070	5070	5070	0
209	20240731	180100	289464725	5070	5070	5070	5070	0
210	20240731	180000	289464725	5070	5070	5070	5070	0
211	20240731	175900	289464725	5070	5070	5070	5070	0
212	20240731	175800	289464725	5070	5070	5070	5070	1241
213	20240731	175700	289464725	5070	5070	5070	5070	0
214	20240731	175600	289464725	5070	5070	5070	5070	0
215	20240731	175500	289464725	5070	5070	5070	5070	0
216	20240731	175400	289464725	5070	5070	5070	5070	0
217	20240731	175300	289464725	5070	5070	5070	5070	0
218	20240731	175200	289464725	5070	5070	5070	5070	0
219	20240731	175100	289464725	5070	5070	5070	5070	0
220	20240731	175000	289464725	5070	5070	5070	5070	0
221	20240731	174900	289464725	5070	5070	5070	5070	0
222	20240731	174800	289464725	5070	5070	5070	5070	0
223	20240731	174700	289464725	5070	5070	5070	5070	0
224	20240731	174600	289464725	5070	5070	5070	5070	0
225	20240731	174500	289464725	5070	5070	5070	5070	0
226	20240731	174400	289464725	5070	5070	5070	5070	0
227	20240731	174300	289464725	5070	5070	5070	5070	0
228	20240731	174200	289464725	5070	5070	5070	5070	0
229	20240731	174100	289464725	5070	5070	5070	5070	0
230	20240731	174000	289464725	5070	5070	5070	5070	0
231	20240731	173900	289464725	5070	5070	5070	5070	0
232	20240731	173800	289464725	5070	5070	5070	5070	0
233	20240731	173700	289464725	5070	5070	5070	5070	0
234	20240731	173600	289464725	5070	5070	5070	5070	0
235	20240731	173500	289464725	5070	5070	5070	5070	0
236	20240731	173400	289464725	5070	5070	5070	5070	0
237	20240731	173300	289464725	5070	5070	5070	5070	0
238	20240731	173200	289464725	5070	5070	5070	5070	0
239	20240731	173100	289464725	5070	5070	5070	5070	0
240	20240731	173000	289464725	5070	5070	5070	5070	0
241	20240731	172900	289464725	5070	5070	5070	5070	0
242	20240731	172800	289464725	5070	5070	5070	5070	1241
243	20240731	172700	289464725	5070	5070	5070	5070	0
244	20240731	172600	289464725	5070	5070	5070	5070	0
245	20240731	172500	289464725	5070	5070	5070	5070	0
246	20240731	172400	289464725	5070	5070	5070	5070	0
247	20240731	172300	289464725	5070	5070	5070	5070	0
248	20240731	172200	289464725	5070	5070	5070	5070	0
249	20240731	172100	289464725	5070	5070	5070	5070	0
250	20240731	172000	289464725	5070	5070	5070	5070	0
251	20240731	171900	289464725	5070	5070	5070	5070	0
252	20240731	171800	289464725	5070	5070	5070	5070	0
253	20240731	171700	289464725	5070	5070	5070	5070	0
254	20240731	171600	289464725	5070	5070	5070	5070	0
255	20240731	171500	289464725	5070	5070	5070	5070	0
256	20240731	171400	289464725	5070	5070	5070	5070	0
257	20240731	171300	289464725	5070	5070	5070	5070	0
258	20240731	171200	289464725	5070	5070	5070	5070	0
259	20240731	171100	289464725	5070	5070	5070	5070	0
260	20240731	171000	289464725	5070	5070	5070	5070	0
261	20240731	170900	289464725	5070	5070	5070	5070	0
262	20240731	170800	289464725	5070	5070	5070	5070	0
263	20240731	170700	289464725	5070	5070	5070	5070	0
264	20240731	170600	289464725	5070	5070	5070	5070	0
265	20240731	170500	289464725	5070	5070	5070	5070	0
266	20240731	170400	289464725	5070	5070	5070	5070	0
267	20240731	170300	289464725	5070	5070	5070	5070	0
268	20240731	170200	289464725	5070	5070	5070	5070	0
269	20240731	170100	289464725	5070	5070	5070	5070	0
270	20240731	170000	289464725	5070	5070	5070	5070	0
271	20240731	165900	289464725	5070	5070	5070	5070	0
272	20240731	165800	289464725	5070	5070	5070	5070	1241
273	20240731	165700	289464725	5070	5070	5070	5070	0
274	20240731	165600	289464725	5070	5070	5070	5070	0
275	20240731	165500	289464725	5070	5070	5070	5070	0
276	20240731	165400	289464725	5070	5070	5070	5070	0
277	20240731	165300	289464725	5070	5070	5070	5070	0
278	20240731	165200	289464725	5070	5070	5070	5070	0
279	20240731	165100	289464725	5070	5070	5070	5070	0
280	20240731	165000	289464725	5070	5070	5070	5070	0
281	20240731	164900	289464725	5070	5070	5070	5070	0
282	20240731	164800	289464725	5070	5070	5070	5070	0
283	20240731	164700	289464725	5070	5070	5070	5070	0
284	20240731	164600	289464725	5070	5070	5070	5070	0
285	20240731	164500	289464725	5070	5070	5070	5070	0
286	20240731	164400	289464725	5070	5070	5070	5070	0
287	20240731	164300	289464725	5070	5070	5070	5070	0
288	20240731	164200	289464725	5070	5070	5070	5070	0
289	20240731	164100	289464725	5070	5070	5070	5070	0
290	20240731	164000	289464725	5070	5070	5070	5070	0
291	20240731	163900	289464725	5070	5070	5070	5070	0
292	20240731	163800	289464725	5070	5070	5070	5070	0
293	20240731	163700	289464725	5070	5070	5070	5070	0
294	20240731	163600	289464725	5070	5070	5070	5070	0
295	20240731	163500	289464725	5070	5070	5070	5070	0
296	20240731	163400	289464725	5070	5070	5070	5070	0
297	20240731	163300	289464725	5070	5070	5070	5070	0
298	20240731	163200	289464725	5070	5070	5070	5070	0
299	20240731	163100	289464725	5070	5070	5070	5070	0
300	20240731	163000	289464725	5070	5070	5070	5070	0
301	20240731	162900	289464725	5070	5070	5070	5070	0
302	20240731	162800	289464725	5070	5070	5070	5070	1241
303	20240731	162700	289464725	5070	5070	5070	5070	0
304	20240731	162600	289464725	5070	5070	5070	5070	0
305	20240731	162500	289464725	5070	5070	5070	5070	0
306	20240731	162400	289464725	5070	5070	5070	5070	0
307	20240731	162300	289464725	5070	5070	5070	5070	0
308	20240731	162200	289464725	5070	5070	5070	5070	0
309	20240731	162100	289464725	5070	5070	5070	5070	0
310	20240731	162000	289464725	5070	5070	5070	5070	0
311	20240731	161900	289464725	5070	5070	5070	5070	0
312	20240731	161800	289464725	5070	5070	5070	5070	0
313	20240731	161700	289464725	5070	5070	5070	5070	0
314	20240731	161600	289464725	5070	5070	5070	5070	0
315	20240731	161500	289464725	5070	5070	5070	5070	0
316	20240731	161400	289464725	5070	5070	5070	5070	0
317	20240731	161300	289464725	5070	5070	5070	5070	0
318	20240731	161200	289464725	5070	5070	5070	5070	0
319	20240731	161100	289464725	5070	5070	5070	5070	0
320	20240731	161000	289464725	5070	5070	5070	5070	0
321	20240731	160900	289464725	5070	5070	5070	5070	0
322	20240731	160800	289464725	5070	5070	5070	5070	0
323	20240731	160700	289464725	5070	5070	5070	5070	0
324	20240731	160600	289464725	5070	5070	5070	5070	0
325	20240731	160500	289464725	5070	5070	5070	5070	0
326	20240731	160400	289464725	5070	5070	5070	5070	0
327	20240731	160300	289464725	5070	5070	5070	5070	0
328	20240731	160200	289464725	5070	5070	5070	5070	0
329	20240731	160100	289464725	5070	5070	5070	5070	0
330	20240731	160000	289464725	5070	5070	5070	5070	0
331	20240731	155900	289464725	5070	5070	5070	5070	0
332	20240731	155800	289464725	5070	5070	5070	5070	1241
333	20240731	155700	289464725	5070	5070	5070	5070	0
334	20240731	155600	289464725	5070	5070	5070	5070	0
335	20240731	155500	289464725	5070	5070	5070	5070	0
336	20240731	155400	289464725	5070	5070	5070	5070	0
337	20240731	155300	289464725	5070	5070	5070	5070	0
338	20240731	155200	289464725	5070	5070	5070	5070	0
339	20240731	155100	289464725	5070	5070	5070	5070	0
340	20240731	155000	289464725	5070	5070	5070	5070	0
341	20240731	154900	289464725	5070	5070	5070	5070	0
342	20240731	154800	289464725	5070	5070	5070	5070	0
343	20240731	154700	289464725	5070	5070	5070	5070	0
344	20240731	154600	289464725	5070	5070	5070	5070	0
345	20240731	154500	289464725	5070	5070	5070	5070	0
346	20240731	154400	289464725	5070	5070	5070	5070	0
347	20240731	154300	289464725	5070	5070	5070	5070	0
348	20240731	154200	289464725	5070	5070	5070	5070	0
349	20240731	154100	289464725	5070	5070	5070	5070	0
350	20240731	154000	289464725	5070	5070	5070	5070	0
351	20240731	153900	289464725	5070	5070	5070	5070	0
352	20240731	153800	289464725	5070	5070	5070	5070	0
353	20240731	153700	289464725	5070	5070	5070	5070	0
354	20240731	153600	289464725	5070	5070	5070	5070	0
355	20240731	153500	289464725	5070	5070	5070	5070	0
356	20240731	153400	289464725	5070	5070	5070	5070	0
357	20240731	153300	289464725	5070	5070	5070	5070	0
358	20240731	153200	289464725	5070	5070	5070	5070	0
359	20240731	153100	289464725	5070	5070	5070	5070	0
360	20240731	153000	289464725	5070	5070	5070	5070	1241
361	20240731	152900	283172855	5050	5050	5050	5050	0
362	20240731	152800	283172855	5050	5050	5050	5050	0
363	20240731	152700	283172855	5050	5050	5050	5050	0
364	20240731	152600	283172855	5050	5050	5050	5050	0
365	20240731	152500	283172855	5050	5050	5050	5050	0
366	20240731	152400	283172855	5050	5050	5050	5050	0
367	20240731	152300	283172855	5050	5050	5050	5050	0
368	20240731	152200	283172855	5050	5050	5050	5050	0
369	20240731	152100	283172855	5050	5050	5050	5050	0
370	20240731	152000	283172855	5050	5050	5050	5050	0
371	20240731	151900	283172855	5050	5040	5050	5010	495
372	20240731	151800	280677505	5030	5030	5030	5030	34
373	20240731	151700	280506485	5030	5030	5040	5030	67
374	20240731	151600	280169285	5030	5030	5040	5030	255
375	20240731	151500	278884655	5030	5030	5030	5030	247
376	20240731	151400	277642245	5010	5040	5040	5010	325
377	20240731	151300	276004645	5020	5030	5030	5020	42
378	20240731	151200	275793405	5040	5040	5040	5040	0
379	20240731	151100	275793405	5040	5030	5040	5030	278
380	20240731	151000	274394845	5010	5020	5020	5010	395
381	20240731	150900	272412115	5000	5000	5000	5000	100
382	20240731	150800	271912115	5000	5000	5010	5000	193
383	20240731	150700	270946715	5000	5000	5000	5000	0
384	20240731	150600	270946715	5000	5010	5010	5000	287
385	20240731	150500	269508955	5010	5010	5010	5010	15
386	20240731	150400	269433805	5010	5020	5020	4985	1091
387	20240731	150300	263983480	5020	5010	5020	5010	44
388	20240731	150200	263762840	5020	5020	5020	5020	24
389	20240731	150100	263642360	5030	5030	5030	5030	0
390	20240731	150000	263642360	5030	5030	5030	5030	0
391	20240731	145900	263642360	5030	5030	5030	5030	23
392	20240731	145800	263526670	5030	5020	5030	5010	101
393	20240731	145700	263019720	5030	5020	5050	5020	613
394	20240731	145600	259930760	5020	5020	5020	5020	5
395	20240731	145500	259905660	5020	5030	5030	5020	84
396	20240731	145400	259483310	5040	4995	5040	4995	1571
397	20240731	145300	251634725	4995	5000	5000	4995	2671
398	20240731	145200	238280075	5000	5000	5000	5000	0
399	20240731	145100	238280075	5000	5030	5040	5000	1177
400	20240731	145000	232362455	5020	5020	5020	5020	0
401	20240731	144900	232362455	5020	5020	5020	5020	105
402	20240731	144800	231835355	5020	5020	5020	5020	211
403	20240731	144700	230776135	5020	5030	5030	5020	149
404	20240731	144600	230026735	5040	5030	5040	5020	382
405	20240731	144500	228101715	5030	5010	5030	5010	5
406	20240731	144400	228076645	5030	5020	5040	5010	354
407	20240731	144300	226295965	5020	5020	5020	5020	20
408	20240731	144200	226195565	5020	5020	5020	5010	26
409	20240731	144100	226065075	5020	5020	5020	5020	15
410	20240731	144000	225989775	5010	5010	5030	5010	393
411	20240731	143900	224016815	5010	5010	5010	5010	15
412	20240731	143800	223941665	5010	5010	5010	5000	16
413	20240731	143700	223861515	5010	5010	5010	5010	0
414	20240731	143600	223861515	5010	5010	5010	5010	0
415	20240731	143500	223861515	5010	5010	5010	5010	5
416	20240731	143400	223836465	5010	4995	5010	4995	85
417	20240731	143300	223411475	5000	5000	5010	4995	521
418	20240731	143200	220804200	4995	4995	4995	4995	0
419	20240731	143100	220804200	4995	5000	5010	4995	354
420	20240731	143000	219033935	4990	4990	4990	4990	53
421	20240731	142900	218769465	4990	4995	4995	4990	30
422	20240731	142800	218619620	5000	4985	5000	4980	547
423	20240731	142700	215890695	4975	4980	4980	4975	24
424	20240731	142600	215771180	4980	4980	4980	4980	0
425	20240731	142500	215771180	4980	4980	4980	4980	0
426	20240731	142400	215771180	4980	4980	4980	4980	0
427	20240731	142300	215771180	4980	4985	4985	4980	105
428	20240731	142200	215247780	4975	4975	4975	4975	0
429	20240731	142100	215247780	4975	4975	4975	4975	0
430	20240731	142000	215247780	4975	4975	4975	4975	8
431	20240731	141900	215207980	4970	4970	4970	4970	143
432	20240731	141800	214497270	4980	4980	4980	4980	163
433	20240731	141700	213685530	4980	4980	4980	4980	0
434	20240731	141600	213685530	4980	4980	4980	4980	0
435	20240731	141500	213685530	4980	4980	4980	4980	2
436	20240731	141400	213675570	4980	4980	4980	4980	0
437	20240731	141300	213675570	4980	4980	4980	4980	536
438	20240731	141200	211006290	4980	4980	4980	4980	5
439	20240731	141100	210981390	4980	4980	4980	4980	0
440	20240731	141000	210981390	4980	4980	4980	4980	0
441	20240731	140900	210981390	4980	4980	4980	4980	0
442	20240731	140800	210981390	4980	4980	4980	4980	0
443	20240731	140700	210981390	4980	4985	4985	4980	105
444	20240731	140600	210457990	4985	4985	4985	4985	0
445	20240731	140500	210457990	4985	4985	4985	4985	1
446	20240731	140400	210453005	4970	4970	4970	4970	0
447	20240731	140300	210453005	4970	4975	4975	4970	6
448	20240731	140200	210423180	4990	4990	4990	4990	0
449	20240731	140100	210423180	4990	4990	4990	4990	0
450	20240731	140000	210423180	4990	4990	4990	4990	0
451	20240731	135900	210423180	4990	4990	4990	4990	0
452	20240731	135800	210423180	4990	4990	4990	4990	1
453	20240731	135700	210418190	4965	4965	4965	4965	0
454	20240731	135600	210418190	4965	4965	4965	4965	0
455	20240731	135500	210418190	4965	4965	4965	4965	0
456	20240731	135400	210418190	4965	4965	4965	4965	0
457	20240731	135300	210418190	4965	4965	4965	4965	0
458	20240731	135200	210418190	4965	4965	4965	4965	0
459	20240731	135100	210418190	4965	4970	4970	4965	507
460	20240731	135000	207900925	4970	4970	4970	4970	63
461	20240731	134900	207587815	4990	4990	4990	4990	0
462	20240731	134800	207587815	4990	4990	4990	4990	0
463	20240731	134700	207587815	4990	4990	4990	4990	0
464	20240731	134600	207587815	4990	4990	4990	4990	0
465	20240731	134500	207587815	4990	4970	4990	4970	61
466	20240731	134400	207284525	4970	4980	4980	4970	764
467	20240731	134300	203483270	4990	4990	4990	4990	0
468	20240731	134200	203483270	4990	4990	4990	4990	0
469	20240731	134100	203483270	4990	4990	4990	4990	1
470	20240731	134000	203478280	4990	4990	4990	4990	0
471	20240731	133900	203478280	4990	4990	4990	4990	4
472	20240731	133800	203458320	4995	4995	4995	4995	600
473	20240731	133700	200461320	5000	5000	5000	5000	0
474	20240731	133600	200461320	5000	5000	5000	5000	0
475	20240731	133500	200461320	5000	5000	5000	5000	0
476	20240731	133400	200461320	5000	4975	5000	4975	2
477	20240731	133300	200451345	4970	4970	4970	4970	0
478	20240731	133200	200451345	4970	4970	4970	4970	0
479	20240731	133100	200451345	4970	4970	4970	4970	0
480	20240731	133000	200451345	4970	4985	4985	4970	970
481	20240731	132900	195620985	4980	4980	4980	4980	0
482	20240731	132800	195620985	4980	4980	4980	4980	0
483	20240731	132700	195620985	4980	4985	4985	4980	58
484	20240731	132600	195331870	4985	4985	4985	4985	1
485	20240731	132500	195326885	4985	4990	4990	4985	189
486	20240731	132400	194383855	4990	4995	4995	4990	363
487	20240731	132300	192570760	5000	5000	5000	5000	0
488	20240731	132200	192570760	5000	5000	5000	5000	0
489	20240731	132100	192570760	5000	5000	5000	5000	0
490	20240731	132000	192570760	5000	5000	5000	5000	0
491	20240731	131900	192570760	5000	5000	5000	5000	9
492	20240731	131800	192525760	5010	5010	5010	5010	0
493	20240731	131700	192525760	5010	5010	5010	5010	0
494	20240731	131600	192525760	5010	5010	5010	5010	0
495	20240731	131500	192525760	5010	5010	5010	5010	2
496	20240731	131400	192515740	4995	4995	4995	4995	0
497	20240731	131300	192515740	4995	4995	4995	4995	0
498	20240731	131200	192515740	4995	4995	4995	4995	0
499	20240731	131100	192515740	4995	4995	4995	4995	0
500	20240731	131000	192515740	4995	5000	5000	4995	126
501	20240731	130900	191885770	4995	4995	4995	4995	2
502	20240731	130800	191875780	4995	4995	4995	4995	0
503	20240731	130700	191875780	4995	4995	4995	4995	0
504	20240731	130600	191875780	4995	5000	5000	4995	95
505	20240731	130500	191400805	4995	5000	5000	4995	53
506	20240731	130400	191135820	4995	4995	4995	4995	1
507	20240731	130300	191130825	4995	5010	5010	4995	38
508	20240731	130200	190940820	5010	5010	5010	5010	0
509	20240731	130100	190940820	5010	5010	5010	5010	1
510	20240731	130000	190935810	4995	4995	4995	4995	0
511	20240731	125900	190935810	4995	5010	5010	4990	34
512	20240731	125800	190765940	4995	4995	4995	4995	0
513	20240731	125700	190765940	4995	5000	5000	4995	117
514	20240731	125600	190180970	5000	5000	5000	5000	0
515	20240731	125500	190180970	5000	5000	5000	5000	0
516	20240731	125400	190180970	5000	5000	5000	5000	0
517	20240731	125300	190180970	5000	5000	5000	5000	2
518	20240731	125200	190170970	5010	5010	5010	5010	50
519	20240731	125100	189920470	5010	5010	5010	5010	0
520	20240731	125000	189920470	5010	5010	5010	5010	1
521	20240731	124900	189915460	4995	4995	4995	4995	0
522	20240731	124800	189915460	4995	4995	4995	4995	1
523	20240731	124700	189910465	5000	5000	5000	5000	10
524	20240731	124600	189860465	5000	5000	5000	5000	0
525	20240731	124500	189860465	5000	5000	5000	5000	0
526	20240731	124400	189860465	5000	5000	5000	5000	0
527	20240731	124300	189860465	5000	5000	5000	5000	0
528	20240731	124200	189860465	5000	5000	5000	5000	0
529	20240731	124100	189860465	5000	5000	5000	5000	0
530	20240731	124000	189860465	5000	5000	5000	5000	1
531	20240731	123900	189855465	5000	5000	5000	5000	0
532	20240731	123800	189855465	5000	5000	5000	5000	1
533	20240731	123700	189850465	4995	4995	4995	4995	0
534	20240731	123600	189850465	4995	5000	5000	4995	19
535	20240731	123500	189755470	5000	5000	5000	5000	0
536	20240731	123400	189755470	5000	5000	5000	5000	2
537	20240731	123300	189745470	4990	4990	4990	4990	0
538	20240731	123200	189745470	4990	4990	4990	4990	0
539	20240731	123100	189745470	4990	4990	4990	4990	0
540	20240731	123000	189745470	4990	4990	4990	4990	0
541	20240731	122900	189745470	4990	4990	4990	4990	0
542	20240731	122800	189745470	4990	4990	4990	4990	0
543	20240731	122700	189745470	4990	4990	4990	4990	0
544	20240731	122600	189745470	4990	4995	4995	4990	520
545	20240731	122500	187148450	4995	4995	4995	4995	0
546	20240731	122400	187148450	4995	4995	4995	4995	11
547	20240731	122300	187093505	4995	5000	5000	4995	222
548	20240731	122200	185983615	4990	5000	5000	4990	292
549	20240731	122100	184523695	4990	4990	4990	4990	0
550	20240731	122000	184523695	4990	4990	4990	4990	2
551	20240731	121900	184513715	4995	5000	5000	4990	55
552	20240731	121800	184238985	5000	5000	5000	5000	6
553	20240731	121700	184208985	4995	4995	4995	4995	22
554	20240731	121600	184099095	4995	5000	5000	4995	11
555	20240731	121500	184044100	4995	4995	5000	4995	308
556	20240731	121400	182504255	4995	4995	4995	4995	0
557	20240731	121300	182504255	4995	4995	4995	4995	0
558	20240731	121200	182504255	4995	4995	4995	4995	10
559	20240731	121100	182454305	4980	4980	4980	4980	0
560	20240731	121000	182454305	4980	4980	4980	4980	0
561	20240731	120900	182454305	4980	4980	4980	4980	0
562	20240731	120800	182454305	4980	4980	4980	4980	0
563	20240731	120700	182454305	4980	4980	4980	4980	0
564	20240731	120600	182454305	4980	4980	4980	4980	0
565	20240731	120500	182454305	4980	4980	4980	4980	0
566	20240731	120400	182454305	4980	4980	4980	4980	0
567	20240731	120300	182454305	4980	4980	4980	4980	0
568	20240731	120200	182454305	4980	4980	4980	4980	0
569	20240731	120100	182454305	4980	4980	4980	4980	0
570	20240731	120000	182454305	4980	4980	4980	4980	0
571	20240731	115900	182454305	4980	4985	4985	4980	76
572	20240731	115800	182075465	4985	4985	4985	4985	0
573	20240731	115700	182075465	4985	4985	4985	4985	0
574	20240731	115600	182075465	4985	4985	4985	4985	0
575	20240731	115500	182075465	4985	4985	4985	4985	0
576	20240731	115400	182075465	4985	4985	4985	4985	28
577	20240731	115300	181935885	4985	4990	4990	4985	555
578	20240731	115200	179166440	5000	4995	5000	4995	7
579	20240731	115100	179131450	5000	5000	5000	5000	0
580	20240731	115000	179131450	5000	5000	5000	5000	0
581	20240731	114900	179131450	5000	5000	5000	5000	0
582	20240731	114800	179131450	5000	5000	5000	5000	44
583	20240731	114700	178911450	4990	4990	4990	4990	18
584	20240731	114600	178821630	4990	4990	4990	4990	0
585	20240731	114500	178821630	4990	4990	4990	4990	0
586	20240731	114400	178821630	4990	4995	4995	4990	568
587	20240731	114300	175984610	4990	4990	4990	4990	0
588	20240731	114200	175984610	4990	4990	4990	4990	0
589	20240731	114100	175984610	4990	4990	4990	4990	0
590	20240731	114000	175984610	4990	4990	4990	4990	1
591	20240731	113900	175979620	4990	4990	4990	4990	2
592	20240731	113800	175969640	4995	4995	4995	4995	0
593	20240731	113700	175969640	4995	4995	4995	4995	64
594	20240731	113600	175649960	4985	4985	4985	4985	0
595	20240731	113500	175649960	4985	4990	4990	4985	34
596	20240731	113400	175480310	4990	4990	4990	4990	1
597	20240731	113300	175475320	4990	4990	4990	4990	5
598	20240731	113200	175450370	4985	4980	4985	4980	6
599	20240731	113100	175420470	4985	4985	4985	4985	40
600	20240731	113000	175221070	4960	4960	4960	4960	0
601	20240731	112900	175221070	4960	4960	4960	4960	0
602	20240731	112800	175221070	4960	4960	4960	4960	22
603	20240731	112700	175111950	4955	4970	4970	4955	665
604	20240731	112600	171809585	4970	4970	4970	4970	0
605	20240731	112500	171809585	4970	4970	4970	4970	32
606	20240731	112400	171650545	4970	4970	4970	4970	0
607	20240731	112300	171650545	4970	4970	4970	4970	0
608	20240731	112200	171650545	4970	4970	4970	4970	0
609	20240731	112100	171650545	4970	4970	4970	4970	0
610	20240731	112000	171650545	4970	4970	4970	4970	0
611	20240731	111900	171650545	4970	4970	4970	4970	0
612	20240731	111800	171650545	4970	4970	4970	4970	1
613	20240731	111700	171645575	4970	4975	4975	4970	430
614	20240731	111600	169507115	4975	4975	4975	4975	1
615	20240731	111500	169502140	4975	4975	4975	4975	0
616	20240731	111400	169502140	4975	4975	4975	4975	0
617	20240731	111300	169502140	4975	4975	4975	4975	3
618	20240731	111200	169487215	4975	4975	4985	4975	31
619	20240731	111100	169332980	4975	4975	4975	4975	0
620	20240731	111000	169332980	4975	4980	4980	4975	102
621	20240731	110900	168825045	4970	4970	4970	4970	0
622	20240731	110800	168825045	4970	4970	4970	4970	0
623	20240731	110700	168825045	4970	4970	4970	4970	0
624	20240731	110600	168825045	4970	4970	4970	4970	0
625	20240731	110500	168825045	4970	4975	4980	4970	541
626	20240731	110400	166131635	4960	4965	4965	4960	15
627	20240731	110300	166057165	4960	4960	4960	4960	0
628	20240731	110200	166057165	4960	4960	4960	4960	2
629	20240731	110100	166047245	4940	4945	4950	4940	5162
630	20240731	110000	140521120	4940	4945	4950	4940	148
631	20240731	105900	139789190	4945	4950	4950	4945	21
632	20240731	105800	139685245	4940	4940	4940	4940	0
633	20240731	105700	139685245	4940	4950	4950	4940	694
634	20240731	105600	136252090	4950	4955	4955	4950	58
635	20240731	105500	135964705	4965	4965	4965	4965	0
636	20240731	105400	135964705	4965	4965	4965	4965	36
637	20240731	105300	135785965	4970	4970	4970	4970	14
638	20240731	105200	135716385	4955	4975	4975	4955	50
639	20240731	105100	135468105	4980	4980	4980	4980	75
640	20240731	105000	135094605	4960	4965	4965	4960	1409
641	20240731	104900	128099140	4985	4985	4985	4985	39
642	20240731	104800	127904725	4955	4960	4960	4955	139
643	20240731	104700	127215320	4960	4965	4965	4960	866
644	20240731	104600	122918440	4990	4960	4990	4960	1030
645	20240731	104500	117778855	4960	4960	4960	4960	1
646	20240731	104400	117773895	4955	4945	4955	4945	174
647	20240731	104300	116913440	4950	4955	4955	4945	1609
648	20240731	104200	108946465	4955	4965	4965	4955	250
649	20240731	104100	107706635	4965	4980	4980	4965	2059
650	20240731	104000	97476185	4980	4980	4980	4980	0
651	20240731	103900	97476185	4980	4980	4980	4980	0
652	20240731	103800	97476185	4980	5000	5000	4980	2105
653	20240731	103700	86968775	5010	5010	5010	5010	0
654	20240731	103600	86968775	5010	5010	5010	5010	0
655	20240731	103500	86968775	5010	5010	5010	5010	0
656	20240731	103400	86968775	5010	5010	5010	5010	0
657	20240731	103300	86968775	5010	5010	5010	5010	0
658	20240731	103200	86968775	5010	5010	5010	5010	0
659	20240731	103100	86968775	5010	5030	5030	5010	10
660	20240731	103000	86918655	5030	5030	5030	5030	1
661	20240731	102900	86913625	5030	5030	5040	5030	169
662	20240731	102800	86062985	5030	5020	5030	5020	10
663	20240731	102700	86012775	5030	5030	5030	5030	0
664	20240731	102600	86012775	5030	5030	5030	5030	0
665	20240731	102500	86012775	5030	5020	5030	5020	50
666	20240731	102400	85761655	5030	5030	5030	5030	0
667	20240731	102300	85761655	5030	5030	5030	5030	0
668	20240731	102200	85761655	5030	5020	5030	5020	50
669	20240731	102100	85510295	5010	5010	5010	5010	21
670	20240731	102000	85405085	5000	5000	5010	5000	54
671	20240731	101900	85134875	5000	5010	5010	4995	36
672	20240731	101800	84954920	4995	5000	5000	4995	21
673	20240731	101700	84849925	4995	5020	5020	4995	165
674	20240731	101600	84024130	5010	5010	5010	5010	1
675	20240731	101500	84019120	5020	5020	5020	5020	2
676	20240731	101400	84009080	5020	5020	5020	5020	0
677	20240731	101300	84009080	5020	5020	5020	5020	0
678	20240731	101200	84009080	5020	5020	5020	5020	2
679	20240731	101100	83999040	5010	5010	5010	5010	3
680	20240731	101000	83984010	5000	5000	5000	5000	0
681	20240731	100900	83984010	5000	5000	5000	5000	0
682	20240731	100800	83984010	5000	5010	5010	5000	35
683	20240731	100700	83808990	5020	5020	5020	5020	3
684	20240731	100600	83793930	5000	5010	5020	5000	107
685	20240731	100500	83258900	5000	5010	5010	5000	32
686	20240731	100400	83098600	4995	5000	5000	4995	20
687	20240731	100300	82998605	4990	4990	4990	4985	132
688	20240731	100200	82339955	5000	4990	5000	4980	10
689	20240731	100100	82290055	4990	4990	5000	4980	15
690	20240731	100000	82215195	4990	4980	4990	4980	154
691	20240731	095900	81448070	4980	4980	4980	4980	8
692	20240731	095800	81408230	4980	4980	4980	4980	0
693	20240731	095700	81408230	4980	4980	4985	4980	108
694	20240731	095600	80869885	4980	4980	4980	4980	1
695	20240731	095500	80864905	4975	4970	4975	4970	2
696	20240731	095400	80854960	4965	4970	4970	4965	15
697	20240731	095300	80780415	4970	4970	4970	4970	2
698	20240731	095200	80770475	4970	4960	4970	4960	137
699	20240731	095100	80090925	4960	4960	4960	4960	16
700	20240731	095000	80011565	4960	4975	4975	4955	1473
701	20240731	094900	72703415	4975	4975	4990	4975	3
702	20240731	094800	72688475	4970	4970	4970	4970	15
703	20240731	094700	72613925	4970	4970	4970	4970	6
704	20240731	094600	72584105	4970	4970	4970	4965	23
705	20240731	094500	72469800	4970	4970	4970	4970	6
706	20240731	094400	72439980	4970	4970	4975	4965	1422
707	20240731	094300	65368760	4965	4965	4965	4965	0
708	20240731	094200	65368760	4965	4970	4970	4965	296
709	20240731	094100	63898720	4980	4980	4980	4980	2
710	20240731	094000	63888760	4970	4975	4975	4970	270
711	20240731	093900	62546785	4975	4975	4975	4975	0
712	20240731	093800	62546785	4975	4975	4975	4975	0
713	20240731	093700	62546785	4975	4975	4975	4975	0
714	20240731	093600	62546785	4975	4980	4980	4975	138
715	20240731	093500	61860185	4975	4980	4980	4975	32
716	20240731	093400	61700905	4980	4975	4980	4975	23
717	20240731	093300	61586470	4975	4980	4980	4975	54
718	20240731	093200	61317570	4975	4975	4975	4975	0
719	20240731	093100	61317570	4975	4975	4975	4975	5
720	20240731	093000	61292695	4975	4995	4995	4975	2739
721	20240731	092900	47636680	5000	5000	5000	5000	7
722	20240731	092800	47601680	5000	5010	5010	5000	259
723	20240731	092700	46304220	5000	5010	5010	5000	11
724	20240731	092600	46249120	5010	5010	5010	5010	0
725	20240731	092500	46249120	5010	5000	5010	5000	29
726	20240731	092400	46103870	5000	5000	5000	5000	1
727	20240731	092300	46098870	4995	4995	4995	4995	0
728	20240731	092200	46098870	4995	5000	5000	4995	11
729	20240731	092100	46043875	4995	4995	4995	4995	1
730	20240731	092000	46038880	4995	5000	5010	4995	457
731	20240731	091900	43749800	5000	5000	5000	5000	16
732	20240731	091800	43669800	5000	5000	5000	5000	1
733	20240731	091700	43664800	5010	5000	5010	5000	2
734	20240731	091600	43654790	4990	4965	4990	4965	10
735	20240731	091500	43605115	4965	4965	4965	4965	13
736	20240731	091400	43540570	4995	5000	5000	4995	524
737	20240731	091300	40920690	4960	4980	5010	4960	605
738	20240731	091200	37896450	4960	4970	4970	4955	986
739	20240731	091100	33004365	4970	4990	4990	4970	323
740	20240731	091000	31395950	4995	4995	4995	4995	1
741	20240731	090900	31390955	4995	5010	5010	4995	3
742	20240731	090800	31375950	5010	5010	5010	5010	1
743	20240731	090700	31370940	5020	5020	5020	5020	0
744	20240731	090600	31370940	5020	5000	5020	4985	532
745	20240731	090500	28715880	5010	5020	5020	5010	24
746	20240731	090400	28595540	5020	5050	5050	5020	11
747	20240731	090300	28540080	5050	5000	5050	5000	1241
748	20240731	090200	22323680	5000	4980	5000	4980	12
749	20240731	090100	22263700	4980	5000	5060	4925	3296
750	20240731	090000	5704320	4960	4960	4960	4960	1142