KissMeData/117730/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201200	893916260	9840	9840	9840	9840	1481
3	20240731	201100	893916260	9840	9840	9840	9840	0
4	20240731	201000	893916260	9840	9840	9840	9840	0
5	20240731	200900	893916260	9840	9840	9840	9840	0
6	20240731	200800	893916260	9840	9840	9840	9840	0
7	20240731	200700	893916260	9840	9840	9840	9840	0
8	20240731	200600	893916260	9840	9840	9840	9840	0
9	20240731	200500	893916260	9840	9840	9840	9840	0
10	20240731	200400	893916260	9840	9840	9840	9840	0
11	20240731	200300	893916260	9840	9840	9840	9840	0
12	20240731	200200	893916260	9840	9840	9840	9840	0
13	20240731	200100	893916260	9840	9840	9840	9840	0
14	20240731	200000	893916260	9840	9840	9840	9840	0
15	20240731	195900	893916260	9840	9840	9840	9840	0
16	20240731	195800	893916260	9840	9840	9840	9840	0
17	20240731	195700	893916260	9840	9840	9840	9840	0
18	20240731	195600	893916260	9840	9840	9840	9840	0
19	20240731	195500	893916260	9840	9840	9840	9840	0
20	20240731	195400	893916260	9840	9840	9840	9840	0
21	20240731	195300	893916260	9840	9840	9840	9840	0
22	20240731	195200	893916260	9840	9840	9840	9840	0
23	20240731	195100	893916260	9840	9840	9840	9840	0
24	20240731	195000	893916260	9840	9840	9840	9840	0
25	20240731	194900	893916260	9840	9840	9840	9840	0
26	20240731	194800	893916260	9840	9840	9840	9840	0
27	20240731	194700	893916260	9840	9840	9840	9840	0
28	20240731	194600	893916260	9840	9840	9840	9840	0
29	20240731	194500	893916260	9840	9840	9840	9840	0
30	20240731	194400	893916260	9840	9840	9840	9840	0
31	20240731	194300	893916260	9840	9840	9840	9840	0
32	20240731	194200	893916260	9840	9840	9840	9840	1481
33	20240731	194100	893916260	9840	9840	9840	9840	0
34	20240731	194000	893916260	9840	9840	9840	9840	0
35	20240731	193900	893916260	9840	9840	9840	9840	0
36	20240731	193800	893916260	9840	9840	9840	9840	0
37	20240731	193700	893916260	9840	9840	9840	9840	0
38	20240731	193600	893916260	9840	9840	9840	9840	0
39	20240731	193500	893916260	9840	9840	9840	9840	0
40	20240731	193400	893916260	9840	9840	9840	9840	0
41	20240731	193300	893916260	9840	9840	9840	9840	0
42	20240731	193200	893916260	9840	9840	9840	9840	0
43	20240731	193100	893916260	9840	9840	9840	9840	0
44	20240731	193000	893916260	9840	9840	9840	9840	0
45	20240731	192900	893916260	9840	9840	9840	9840	0
46	20240731	192800	893916260	9840	9840	9840	9840	0
47	20240731	192700	893916260	9840	9840	9840	9840	0
48	20240731	192600	893916260	9840	9840	9840	9840	0
49	20240731	192500	893916260	9840	9840	9840	9840	0
50	20240731	192400	893916260	9840	9840	9840	9840	0
51	20240731	192300	893916260	9840	9840	9840	9840	0
52	20240731	192200	893916260	9840	9840	9840	9840	0
53	20240731	192100	893916260	9840	9840	9840	9840	0
54	20240731	192000	893916260	9840	9840	9840	9840	0
55	20240731	191900	893916260	9840	9840	9840	9840	0
56	20240731	191800	893916260	9840	9840	9840	9840	0
57	20240731	191700	893916260	9840	9840	9840	9840	0
58	20240731	191600	893916260	9840	9840	9840	9840	0
59	20240731	191500	893916260	9840	9840	9840	9840	0
60	20240731	191400	893916260	9840	9840	9840	9840	0
61	20240731	191300	893916260	9840	9840	9840	9840	0
62	20240731	191200	893916260	9840	9840	9840	9840	1481
63	20240731	191100	893916260	9840	9840	9840	9840	0
64	20240731	191000	893916260	9840	9840	9840	9840	0
65	20240731	190900	893916260	9840	9840	9840	9840	0
66	20240731	190800	893916260	9840	9840	9840	9840	0
67	20240731	190700	893916260	9840	9840	9840	9840	0
68	20240731	190600	893916260	9840	9840	9840	9840	0
69	20240731	190500	893916260	9840	9840	9840	9840	0
70	20240731	190400	893916260	9840	9840	9840	9840	0
71	20240731	190300	893916260	9840	9840	9840	9840	0
72	20240731	190200	893916260	9840	9840	9840	9840	0
73	20240731	190100	893916260	9840	9840	9840	9840	0
74	20240731	190000	893916260	9840	9840	9840	9840	0
75	20240731	185900	893916260	9840	9840	9840	9840	0
76	20240731	185800	893916260	9840	9840	9840	9840	0
77	20240731	185700	893916260	9840	9840	9840	9840	0
78	20240731	185600	893916260	9840	9840	9840	9840	0
79	20240731	185500	893916260	9840	9840	9840	9840	0
80	20240731	185400	893916260	9840	9840	9840	9840	0
81	20240731	185300	893916260	9840	9840	9840	9840	0
82	20240731	185200	893916260	9840	9840	9840	9840	0
83	20240731	185100	893916260	9840	9840	9840	9840	0
84	20240731	185000	893916260	9840	9840	9840	9840	0
85	20240731	184900	893916260	9840	9840	9840	9840	0
86	20240731	184800	893916260	9840	9840	9840	9840	0
87	20240731	184700	893916260	9840	9840	9840	9840	0
88	20240731	184600	893916260	9840	9840	9840	9840	0
89	20240731	184500	893916260	9840	9840	9840	9840	0
90	20240731	184400	893916260	9840	9840	9840	9840	0
91	20240731	184300	893916260	9840	9840	9840	9840	0
92	20240731	184200	893916260	9840	9840	9840	9840	1481
93	20240731	184100	893916260	9840	9840	9840	9840	0
94	20240731	184000	893916260	9840	9840	9840	9840	0
95	20240731	183900	893916260	9840	9840	9840	9840	0
96	20240731	183800	893916260	9840	9840	9840	9840	0
97	20240731	183700	893916260	9840	9840	9840	9840	0
98	20240731	183600	893916260	9840	9840	9840	9840	0
99	20240731	183500	893916260	9840	9840	9840	9840	0
100	20240731	183400	893916260	9840	9840	9840	9840	0
101	20240731	183300	893916260	9840	9840	9840	9840	0
102	20240731	183200	893916260	9840	9840	9840	9840	0
103	20240731	183100	893916260	9840	9840	9840	9840	0
104	20240731	183000	893916260	9840	9840	9840	9840	0
105	20240731	182900	893916260	9840	9840	9840	9840	0
106	20240731	182800	893916260	9840	9840	9840	9840	0
107	20240731	182700	893916260	9840	9840	9840	9840	0
108	20240731	182600	893916260	9840	9840	9840	9840	0
109	20240731	182500	893916260	9840	9840	9840	9840	0
110	20240731	182400	893916260	9840	9840	9840	9840	0
111	20240731	182300	893916260	9840	9840	9840	9840	0
112	20240731	182200	893916260	9840	9840	9840	9840	0
113	20240731	182100	893916260	9840	9840	9840	9840	0
114	20240731	182000	893916260	9840	9840	9840	9840	0
115	20240731	181900	893916260	9840	9840	9840	9840	0
116	20240731	181800	893916260	9840	9840	9840	9840	0
117	20240731	181700	893916260	9840	9840	9840	9840	0
118	20240731	181600	893916260	9840	9840	9840	9840	0
119	20240731	181500	893916260	9840	9840	9840	9840	0
120	20240731	181400	893916260	9840	9840	9840	9840	0
121	20240731	181300	893916260	9840	9840	9840	9840	0
122	20240731	181200	893916260	9840	9840	9840	9840	1481
123	20240731	181100	893916260	9840	9840	9840	9840	0
124	20240731	181000	893916260	9840	9840	9840	9840	0
125	20240731	180900	893916260	9840	9840	9840	9840	0
126	20240731	180800	893916260	9840	9840	9840	9840	0
127	20240731	180700	893916260	9840	9840	9840	9840	0
128	20240731	180600	893916260	9840	9840	9840	9840	0
129	20240731	180500	893916260	9840	9840	9840	9840	0
130	20240731	180400	893916260	9840	9840	9840	9840	0
131	20240731	180300	893916260	9840	9840	9840	9840	0
132	20240731	180200	893916260	9840	9840	9840	9840	0
133	20240731	180100	893916260	9840	9840	9840	9840	0
134	20240731	180000	893916260	9840	9840	9840	9840	0
135	20240731	175900	893916260	9840	9840	9840	9840	0
136	20240731	175800	893916260	9840	9840	9840	9840	0
137	20240731	175700	893916260	9840	9840	9840	9840	0
138	20240731	175600	893916260	9840	9840	9840	9840	0
139	20240731	175500	893916260	9840	9840	9840	9840	0
140	20240731	175400	893916260	9840	9840	9840	9840	0
141	20240731	175300	893916260	9840	9840	9840	9840	0
142	20240731	175200	893916260	9840	9840	9840	9840	0
143	20240731	175100	893916260	9840	9840	9840	9840	0
144	20240731	175000	893916260	9840	9840	9840	9840	0
145	20240731	174900	893916260	9840	9840	9840	9840	0
146	20240731	174800	893916260	9840	9840	9840	9840	0
147	20240731	174700	893916260	9840	9840	9840	9840	0
148	20240731	174600	893916260	9840	9840	9840	9840	0
149	20240731	174500	893916260	9840	9840	9840	9840	0
150	20240731	174400	893916260	9840	9840	9840	9840	0
151	20240731	174300	893916260	9840	9840	9840	9840	0
152	20240731	174200	893916260	9840	9840	9840	9840	1481
153	20240731	174100	893916260	9840	9840	9840	9840	0
154	20240731	174000	893916260	9840	9840	9840	9840	0
155	20240731	173900	893916260	9840	9840	9840	9840	0
156	20240731	173800	893916260	9840	9840	9840	9840	0
157	20240731	173700	893916260	9840	9840	9840	9840	0
158	20240731	173600	893916260	9840	9840	9840	9840	0
159	20240731	173500	893916260	9840	9840	9840	9840	0
160	20240731	173400	893916260	9840	9840	9840	9840	0
161	20240731	173300	893916260	9840	9840	9840	9840	0
162	20240731	173200	893916260	9840	9840	9840	9840	0
163	20240731	173100	893916260	9840	9840	9840	9840	0
164	20240731	173000	893916260	9840	9840	9840	9840	0
165	20240731	172900	893916260	9840	9840	9840	9840	0
166	20240731	172800	893916260	9840	9840	9840	9840	0
167	20240731	172700	893916260	9840	9840	9840	9840	0
168	20240731	172600	893916260	9840	9840	9840	9840	0
169	20240731	172500	893916260	9840	9840	9840	9840	0
170	20240731	172400	893916260	9840	9840	9840	9840	0
171	20240731	172300	893916260	9840	9840	9840	9840	0
172	20240731	172200	893916260	9840	9840	9840	9840	0
173	20240731	172100	893916260	9840	9840	9840	9840	0
174	20240731	172000	893916260	9840	9840	9840	9840	0
175	20240731	171900	893916260	9840	9840	9840	9840	0
176	20240731	171800	893916260	9840	9840	9840	9840	0
177	20240731	171700	893916260	9840	9840	9840	9840	0
178	20240731	171600	893916260	9840	9840	9840	9840	0
179	20240731	171500	893916260	9840	9840	9840	9840	0
180	20240731	171400	893916260	9840	9840	9840	9840	0
181	20240731	171300	893916260	9840	9840	9840	9840	0
182	20240731	171200	893916260	9840	9840	9840	9840	1481
183	20240731	171100	893916260	9840	9840	9840	9840	0
184	20240731	171000	893916260	9840	9840	9840	9840	0
185	20240731	170900	893916260	9840	9840	9840	9840	0
186	20240731	170800	893916260	9840	9840	9840	9840	0
187	20240731	170700	893916260	9840	9840	9840	9840	0
188	20240731	170600	893916260	9840	9840	9840	9840	0
189	20240731	170500	893916260	9840	9840	9840	9840	0
190	20240731	170400	893916260	9840	9840	9840	9840	0
191	20240731	170300	893916260	9840	9840	9840	9840	0
192	20240731	170200	893916260	9840	9840	9840	9840	0
193	20240731	170100	893916260	9840	9840	9840	9840	0
194	20240731	170000	893916260	9840	9840	9840	9840	0
195	20240731	165900	893916260	9840	9840	9840	9840	0
196	20240731	165800	893916260	9840	9840	9840	9840	0
197	20240731	165700	893916260	9840	9840	9840	9840	0
198	20240731	165600	893916260	9840	9840	9840	9840	0
199	20240731	165500	893916260	9840	9840	9840	9840	0
200	20240731	165400	893916260	9840	9840	9840	9840	0
201	20240731	165300	893916260	9840	9840	9840	9840	0
202	20240731	165200	893916260	9840	9840	9840	9840	0
203	20240731	165100	893916260	9840	9840	9840	9840	0
204	20240731	165000	893916260	9840	9840	9840	9840	0
205	20240731	164900	893916260	9840	9840	9840	9840	0
206	20240731	164800	893916260	9840	9840	9840	9840	0
207	20240731	164700	893916260	9840	9840	9840	9840	0
208	20240731	164600	893916260	9840	9840	9840	9840	0
209	20240731	164500	893916260	9840	9840	9840	9840	0
210	20240731	164400	893916260	9840	9840	9840	9840	0
211	20240731	164300	893916260	9840	9840	9840	9840	0
212	20240731	164200	893916260	9840	9840	9840	9840	1481
213	20240731	164100	893916260	9840	9840	9840	9840	0
214	20240731	164000	893916260	9840	9840	9840	9840	0
215	20240731	163900	893916260	9840	9840	9840	9840	0
216	20240731	163800	893916260	9840	9840	9840	9840	0
217	20240731	163700	893916260	9840	9840	9840	9840	0
218	20240731	163600	893916260	9840	9840	9840	9840	0
219	20240731	163500	893916260	9840	9840	9840	9840	0
220	20240731	163400	893916260	9840	9840	9840	9840	0
221	20240731	163300	893916260	9840	9840	9840	9840	0
222	20240731	163200	893916260	9840	9840	9840	9840	0
223	20240731	163100	893916260	9840	9840	9840	9840	0
224	20240731	163000	893916260	9840	9840	9840	9840	0
225	20240731	162900	893916260	9840	9840	9840	9840	0
226	20240731	162800	893916260	9840	9840	9840	9840	0
227	20240731	162700	893916260	9840	9840	9840	9840	0
228	20240731	162600	893916260	9840	9840	9840	9840	0
229	20240731	162500	893916260	9840	9840	9840	9840	0
230	20240731	162400	893916260	9840	9840	9840	9840	0
231	20240731	162300	893916260	9840	9840	9840	9840	0
232	20240731	162200	893916260	9840	9840	9840	9840	0
233	20240731	162100	893916260	9840	9840	9840	9840	0
234	20240731	162000	893916260	9840	9840	9840	9840	0
235	20240731	161900	893916260	9840	9840	9840	9840	0
236	20240731	161800	893916260	9840	9840	9840	9840	0
237	20240731	161700	893916260	9840	9840	9840	9840	0
238	20240731	161600	893916260	9840	9840	9840	9840	0
239	20240731	161500	893916260	9840	9840	9840	9840	0
240	20240731	161400	893916260	9840	9840	9840	9840	0
241	20240731	161300	893916260	9840	9840	9840	9840	0
242	20240731	161200	893916260	9840	9840	9840	9840	1481
243	20240731	161100	893916260	9840	9840	9840	9840	0
244	20240731	161000	893916260	9840	9840	9840	9840	0
245	20240731	160900	893916260	9840	9840	9840	9840	0
246	20240731	160800	893916260	9840	9840	9840	9840	0
247	20240731	160700	893916260	9840	9840	9840	9840	0
248	20240731	160600	893916260	9840	9840	9840	9840	0
249	20240731	160500	893916260	9840	9840	9840	9840	0
250	20240731	160400	893916260	9840	9840	9840	9840	0
251	20240731	160300	893916260	9840	9840	9840	9840	0
252	20240731	160200	893916260	9840	9840	9840	9840	0
253	20240731	160100	893916260	9840	9840	9840	9840	0
254	20240731	160000	893916260	9840	9840	9840	9840	0
255	20240731	155900	893916260	9840	9840	9840	9840	0
256	20240731	155800	893916260	9840	9840	9840	9840	0
257	20240731	155700	893916260	9840	9840	9840	9840	0
258	20240731	155600	893916260	9840	9840	9840	9840	0
259	20240731	155500	893916260	9840	9840	9840	9840	0
260	20240731	155400	893916260	9840	9840	9840	9840	0
261	20240731	155300	893916260	9840	9840	9840	9840	0
262	20240731	155200	893916260	9840	9840	9840	9840	0
263	20240731	155100	893916260	9840	9840	9840	9840	0
264	20240731	155000	893916260	9840	9840	9840	9840	0
265	20240731	154900	893916260	9840	9840	9840	9840	0
266	20240731	154800	893916260	9840	9840	9840	9840	0
267	20240731	154700	893916260	9840	9840	9840	9840	0
268	20240731	154600	893916260	9840	9840	9840	9840	0
269	20240731	154500	893916260	9840	9840	9840	9840	0
270	20240731	154400	893916260	9840	9840	9840	9840	0
271	20240731	154300	893916260	9840	9840	9840	9840	0
272	20240731	154200	893916260	9840	9840	9840	9840	1481
273	20240731	154100	893916260	9840	9840	9840	9840	0
274	20240731	154000	893916260	9840	9840	9840	9840	0
275	20240731	153900	893916260	9840	9840	9840	9840	0
276	20240731	153800	893916260	9840	9840	9840	9840	0
277	20240731	153700	893916260	9840	9840	9840	9840	0
278	20240731	153600	893916260	9840	9840	9840	9840	0
279	20240731	153500	893916260	9840	9840	9840	9840	0
280	20240731	153400	893916260	9840	9840	9840	9840	0
281	20240731	153300	893916260	9840	9840	9840	9840	0
282	20240731	153200	893916260	9840	9840	9840	9840	0
283	20240731	153100	893916260	9840	9840	9840	9840	0
284	20240731	153000	893916260	9840	9840	9840	9840	1481
285	20240731	152900	879343220	9820	9820	9820	9820	0
286	20240731	152800	879343220	9820	9820	9820	9820	0
287	20240731	152700	879343220	9820	9820	9820	9820	0
288	20240731	152600	879343220	9820	9820	9820	9820	0
289	20240731	152500	879343220	9820	9820	9820	9820	0
290	20240731	152400	879343220	9820	9820	9820	9820	0
291	20240731	152300	879343220	9820	9820	9820	9820	0
292	20240731	152200	879343220	9820	9820	9820	9820	0
293	20240731	152100	879343220	9820	9820	9820	9820	0
294	20240731	152000	879343220	9820	9820	9820	9820	0
295	20240731	151900	879343220	9820	9810	9820	9810	262
296	20240731	151800	876770390	9820	9810	9820	9810	147
297	20240731	151700	875327270	9820	9820	9820	9820	377
298	20240731	151600	871625130	9810	9810	9820	9810	260
299	20240731	151500	869073070	9820	9820	9820	9810	36
300	20240731	151400	868719560	9810	9810	9810	9810	103
301	20240731	151300	867709130	9810	9820	9820	9810	223
302	20240731	151200	865520640	9820	9830	9830	9820	702
303	20240731	151100	858621680	9830	9830	9830	9830	191
304	20240731	151000	856744150	9850	9830	9850	9830	86
305	20240731	150900	855898610	9820	9830	9830	9820	218
306	20240731	150800	853755920	9830	9820	9830	9810	180
307	20240731	150700	851988070	9820	9830	9830	9820	207
308	20240731	150600	849955100	9820	9820	9840	9820	139
309	20240731	150500	848589850	9810	9840	9840	9810	434
310	20240731	150400	844325010	9840	9840	9840	9830	64
311	20240731	150300	843695760	9860	9850	9860	9850	94
312	20240731	150200	842768950	9830	9850	9850	9830	450
313	20240731	150100	838336870	9850	9840	9860	9840	692
314	20240731	150000	831520570	9840	9830	9840	9800	923
315	20240731	145900	822444200	9820	9800	9820	9780	2322
316	20240731	145800	799661790	9790	9800	9800	9790	522
317	20240731	145700	794550400	9800	9790	9800	9790	429
318	20240731	145600	790350470	9790	9790	9790	9790	2
319	20240731	145500	790330890	9780	9790	9790	9780	260
320	20240731	145400	787788080	9790	9790	9790	9790	12
321	20240731	145300	787670600	9790	9790	9790	9790	111
322	20240731	145200	786583910	9800	9790	9800	9790	383
323	20240731	145100	782834330	9790	9780	9790	9780	264
324	20240731	145000	780252350	9770	9770	9780	9760	1287
325	20240731	144900	767683400	9760	9770	9780	9760	158
326	20240731	144800	766139650	9780	9780	9780	9780	1
327	20240731	144700	766129870	9770	9780	9780	9770	963
328	20240731	144600	756714090	9790	9790	9790	9790	0
329	20240731	144500	756714090	9790	9790	9790	9790	146
330	20240731	144400	755284750	9790	9780	9790	9780	300
331	20240731	144300	752350740	9780	9770	9780	9770	465
332	20240731	144200	747806300	9770	9750	9770	9750	1194
333	20240731	144100	736154540	9750	9740	9750	9740	89
334	20240731	144000	735286960	9740	9730	9740	9730	5
335	20240731	143900	735238270	9750	9750	9750	9750	63
336	20240731	143800	734624020	9730	9690	9730	9690	482
337	20240731	143700	729938610	9700	9700	9700	9700	466
338	20240731	143600	725418410	9700	9700	9700	9700	117
339	20240731	143500	724283510	9700	9690	9700	9690	52
340	20240731	143400	723779460	9690	9690	9690	9690	67
341	20240731	143300	723130230	9690	9710	9710	9690	1319
342	20240731	143200	710343860	9720	9710	9720	9710	86
343	20240731	143100	709508030	9730	9720	9730	9720	2
344	20240731	143000	709488580	9730	9730	9730	9730	0
345	20240731	142900	709488580	9730	9710	9730	9710	117
346	20240731	142800	708351170	9730	9730	9730	9730	78
347	20240731	142700	707592230	9720	9710	9720	9710	58
348	20240731	142600	707028480	9720	9720	9720	9720	0
349	20240731	142500	707028480	9720	9710	9720	9710	81
350	20240731	142400	706241360	9710	9710	9710	9710	30
351	20240731	142300	705950060	9710	9710	9710	9710	56
352	20240731	142200	705406300	9710	9710	9710	9710	1
353	20240731	142100	705396590	9680	9680	9680	9680	0
354	20240731	142000	705396590	9680	9680	9680	9680	469
355	20240731	141900	700856670	9680	9690	9700	9680	54
356	20240731	141800	700333760	9700	9700	9700	9700	72
357	20240731	141700	699635360	9700	9700	9700	9700	20
358	20240731	141600	699441360	9720	9730	9730	9720	66
359	20240731	141500	698799190	9700	9730	9730	9700	32
360	20240731	141400	698488550	9730	9720	9730	9710	94
361	20240731	141300	697574300	9720	9720	9720	9720	0
362	20240731	141200	697574300	9720	9730	9730	9720	194
363	20240731	141100	695688580	9730	9700	9730	9700	86
364	20240731	141000	694852420	9720	9720	9720	9720	1
365	20240731	140900	694842700	9680	9680	9680	9680	0
366	20240731	140800	694842700	9680	9680	9680	9680	0
367	20240731	140700	694842700	9680	9670	9680	9670	74
368	20240731	140600	694126390	9670	9670	9670	9670	409
369	20240731	140500	690171360	9670	9670	9670	9670	36
370	20240731	140400	689823240	9660	9660	9660	9660	1
371	20240731	140300	689813580	9660	9630	9660	9630	200
372	20240731	140200	687887520	9630	9630	9630	9630	0
373	20240731	140100	687887520	9630	9670	9670	9630	791
374	20240731	140000	680259490	9670	9670	9670	9660	27
375	20240731	135900	679998410	9670	9670	9670	9670	0
376	20240731	135800	679998410	9670	9660	9670	9650	127
377	20240731	135700	678772610	9650	9660	9660	9650	227
378	20240731	135600	676580130	9670	9670	9680	9670	50
379	20240731	135500	676096590	9680	9680	9680	9680	1
380	20240731	135400	676086910	9670	9710	9710	9670	1993
381	20240731	135300	656752800	9730	9730	9730	9730	0
382	20240731	135200	656752800	9730	9710	9730	9710	184
383	20240731	135100	654966140	9710	9720	9720	9710	147
384	20240731	135000	653538760	9730	9730	9730	9730	0
385	20240731	134900	653538760	9730	9730	9730	9710	261
386	20240731	134800	650999250	9730	9730	9730	9730	0
387	20240731	134700	650999250	9730	9730	9730	9730	1
388	20240731	134600	650989520	9730	9720	9730	9720	9
389	20240731	134500	650902030	9720	9720	9720	9720	19
390	20240731	134400	650717350	9720	9720	9720	9720	107
391	20240731	134300	649677310	9730	9730	9730	9730	0
392	20240731	134200	649677310	9730	9730	9730	9730	20
393	20240731	134100	649482710	9720	9720	9720	9720	0
394	20240731	134000	649482710	9720	9730	9730	9720	52
395	20240731	133900	648977260	9730	9730	9730	9730	40
396	20240731	133800	648588060	9730	9730	9730	9720	227
397	20240731	133700	646379530	9760	9760	9770	9760	26
398	20240731	133600	646125760	9760	9760	9760	9760	5
399	20240731	133500	646076960	9760	9760	9760	9760	0
400	20240731	133400	646076960	9760	9750	9760	9730	182
401	20240731	133300	644305720	9760	9760	9760	9760	9
402	20240731	133200	644217880	9760	9760	9760	9760	25
403	20240731	133100	643973880	9760	9770	9770	9760	11
404	20240731	133000	643866420	9770	9770	9770	9770	1
405	20240731	132900	643856650	9740	9740	9740	9740	0
406	20240731	132800	643856650	9740	9740	9740	9740	0
407	20240731	132700	643856650	9740	9740	9740	9740	3
408	20240731	132600	643827430	9740	9740	9740	9740	10
409	20240731	132500	643730030	9740	9740	9740	9740	110
410	20240731	132400	642658630	9740	9740	9740	9740	1
411	20240731	132300	642648890	9700	9740	9740	9700	1351
412	20240731	132200	629517600	9770	9770	9770	9770	0
413	20240731	132100	629517600	9770	9770	9770	9770	1
414	20240731	132000	629507830	9750	9740	9750	9730	610
415	20240731	131900	623568390	9750	9750	9750	9750	158
416	20240731	131800	622027890	9780	9780	9780	9780	0
417	20240731	131700	622027890	9780	9780	9780	9780	5
418	20240731	131600	621978990	9780	9750	9780	9750	8
419	20240731	131500	621900960	9750	9750	9750	9750	204
420	20240731	131400	619911960	9750	9750	9750	9750	147
421	20240731	131300	618478710	9800	9800	9800	9800	1
422	20240731	131200	618468910	9790	9790	9790	9790	74
423	20240731	131100	617744450	9790	9790	9790	9790	19
424	20240731	131000	617558440	9780	9770	9780	9750	1055
425	20240731	130900	607270690	9770	9770	9770	9760	231
426	20240731	130800	605014890	9780	9810	9810	9780	1603
427	20240731	130700	589292550	9810	9810	9810	9810	500
428	20240731	130600	584387550	9780	9780	9780	9780	1
429	20240731	130500	584377770	9810	9790	9810	9790	155
430	20240731	130400	582857740	9800	9800	9800	9800	9
431	20240731	130300	582769540	9800	9800	9800	9800	5
432	20240731	130200	582720540	9800	9800	9800	9800	218
433	20240731	130100	580584140	9800	9810	9810	9800	278
434	20240731	130000	577859320	9810	9800	9810	9800	634
435	20240731	125900	571645550	9800	9790	9800	9790	938
436	20240731	125800	562460070	9760	9760	9760	9760	0
437	20240731	125700	562460070	9760	9760	9760	9760	10
438	20240731	125600	562362470	9760	9760	9760	9760	0
439	20240731	125500	562362470	9760	9780	9780	9760	587
440	20240731	125400	556633330	9790	9770	9790	9770	450
441	20240731	125300	552235710	9770	9740	9770	9740	24
442	20240731	125200	552001900	9780	9770	9790	9740	327
443	20240731	125100	548815480	9750	9770	9790	9750	72
444	20240731	125000	548112820	9770	9770	9780	9770	54
445	20240731	124900	547585210	9780	9780	9780	9780	36
446	20240731	124800	547233130	9780	9770	9780	9770	70
447	20240731	124700	546548540	9780	9790	9790	9780	728
448	20240731	124600	539428560	9790	9750	9790	9750	1402
449	20240731	124500	525738200	9750	9740	9750	9740	7
450	20240731	124400	525670010	9740	9740	9740	9740	96
451	20240731	124300	524734970	9750	9750	9750	9750	4
452	20240731	124200	524695970	9750	9750	9750	9750	114
453	20240731	124100	523584470	9750	9750	9750	9750	2
454	20240731	124000	523564970	9750	9750	9750	9750	30
455	20240731	123900	523272470	9750	9750	9750	9740	563
456	20240731	123800	517783650	9750	9750	9750	9750	46
457	20240731	123700	517335150	9750	9750	9750	9750	499
458	20240731	123600	512469900	9750	9750	9750	9750	0
459	20240731	123500	512469900	9750	9750	9750	9750	0
460	20240731	123400	512469900	9750	9740	9750	9740	62
461	20240731	123300	511866000	9750	9750	9750	9750	30
462	20240731	123200	511573500	9750	9750	9750	9750	51
463	20240731	123100	511076250	9750	9750	9750	9750	133
464	20240731	123000	509779500	9750	9750	9750	9750	346
465	20240731	122900	506406000	9750	9750	9750	9750	1
466	20240731	122800	506396250	9740	9740	9740	9740	400
467	20240731	122700	502500250	9740	9750	9750	9740	53
468	20240731	122600	501984000	9750	9750	9750	9750	10
469	20240731	122500	501886500	9750	9740	9750	9740	2
470	20240731	122400	501867010	9750	9740	9750	9740	270
471	20240731	122300	499237070	9730	9730	9730	9730	1
472	20240731	122200	499227340	9730	9730	9730	9730	30
473	20240731	122100	498935440	9730	9700	9740	9700	531
474	20240731	122000	493774790	9720	9720	9720	9710	161
475	20240731	121900	492210700	9710	9710	9710	9710	13
476	20240731	121800	492084470	9720	9720	9720	9720	1
477	20240731	121700	492074750	9720	9720	9720	9720	0
478	20240731	121600	492074750	9720	9730	9740	9720	197
479	20240731	121500	490159880	9710	9710	9710	9710	0
480	20240731	121400	490159880	9710	9710	9710	9710	30
481	20240731	121300	489868580	9730	9730	9730	9730	7
482	20240731	121200	489800470	9740	9740	9740	9740	0
483	20240731	121100	489800470	9740	9740	9740	9740	1
484	20240731	121000	489790730	9740	9730	9740	9730	5
485	20240731	120900	489742050	9730	9730	9730	9730	1
486	20240731	120800	489732320	9730	9730	9730	9730	0
487	20240731	120700	489732320	9730	9730	9730	9710	673
488	20240731	120600	483189690	9710	9710	9710	9710	0
489	20240731	120500	483189690	9710	9710	9710	9710	0
490	20240731	120400	483189690	9710	9730	9730	9710	70
491	20240731	120300	482509790	9730	9720	9730	9720	40
492	20240731	120200	482120980	9720	9720	9720	9720	1
493	20240731	120100	482111260	9730	9730	9730	9730	8
494	20240731	120000	482033420	9710	9710	9710	9710	5
495	20240731	115900	481984870	9710	9710	9710	9710	52
496	20240731	115800	481479950	9710	9730	9730	9710	22
497	20240731	115700	481266090	9730	9730	9730	9730	2
498	20240731	115600	481246630	9730	9730	9730	9730	0
499	20240731	115500	481246630	9730	9720	9730	9720	5
500	20240731	115400	481198020	9710	9710	9710	9710	644
501	20240731	115300	474944780	9710	9710	9710	9710	180
502	20240731	115200	473196980	9710	9710	9710	9710	71
503	20240731	115100	472507570	9740	9730	9740	9730	39
504	20240731	115000	472128090	9730	9720	9730	9720	30
505	20240731	114900	471836200	9730	9710	9730	9710	69
506	20240731	114800	471166190	9710	9710	9710	9710	0
507	20240731	114700	471166190	9710	9700	9710	9700	4
508	20240731	114600	471127360	9710	9710	9710	9710	11
509	20240731	114500	471020550	9710	9710	9710	9710	2
510	20240731	114400	471001130	9700	9710	9710	9700	92
511	20240731	114300	470108120	9720	9720	9720	9710	477
512	20240731	114200	465476040	9730	9730	9730	9730	1
513	20240731	114100	465466310	9730	9700	9730	9700	44
514	20240731	114000	465039220	9700	9700	9700	9700	0
515	20240731	113900	465039220	9700	9700	9700	9700	18
516	20240731	113800	464864620	9700	9700	9700	9700	12
517	20240731	113700	464748220	9700	9700	9700	9700	0
518	20240731	113600	464748220	9700	9700	9700	9700	0
519	20240731	113500	464748220	9700	9700	9700	9700	0
520	20240731	113400	464748220	9700	9700	9700	9700	0
521	20240731	113300	464748220	9700	9700	9700	9700	127
522	20240731	113200	463516320	9700	9690	9700	9680	172
523	20240731	113100	461851330	9700	9690	9700	9690	478
524	20240731	113000	457214820	9690	9690	9690	9690	0
525	20240731	112900	457214820	9690	9690	9690	9690	59
526	20240731	112800	456643110	9690	9690	9690	9690	287
527	20240731	112700	453862080	9700	9700	9700	9700	24
528	20240731	112600	453629280	9700	9700	9700	9700	5
529	20240731	112500	453580780	9700	9700	9700	9700	0
530	20240731	112400	453580780	9700	9700	9700	9700	4
531	20240731	112300	453541980	9690	9690	9690	9690	231
532	20240731	112200	451303590	9680	9670	9690	9670	413
533	20240731	112100	447304280	9680	9680	9680	9680	237
534	20240731	112000	445010120	9690	9690	9690	9690	149
535	20240731	111900	443566310	9680	9660	9680	9660	292
536	20240731	111800	440745140	9630	9640	9640	9630	131
537	20240731	111700	439482310	9640	9660	9660	9640	170
538	20240731	111600	437842410	9650	9660	9660	9650	666
539	20240731	111500	431411600	9650	9650	9650	9650	103
540	20240731	111400	430417650	9650	9650	9650	9650	1
541	20240731	111300	430408000	9650	9650	9650	9650	10
542	20240731	111200	430311500	9650	9650	9650	9650	173
543	20240731	111100	428642050	9650	9650	9650	9650	219
544	20240731	111000	426528700	9640	9640	9640	9640	91
545	20240731	110900	425651460	9650	9630	9650	9630	80
546	20240731	110800	424880990	9640	9640	9640	9630	280
547	20240731	110700	422181860	9640	9640	9640	9630	70
548	20240731	110600	421507080	9660	9660	9660	9660	0
549	20240731	110500	421507080	9660	9660	9660	9660	1
550	20240731	110400	421497420	9660	9660	9660	9660	1
551	20240731	110300	421487760	9620	9620	9620	9620	0
552	20240731	110200	421487760	9620	9620	9650	9620	313
553	20240731	110100	418473030	9620	9610	9620	9610	49
554	20240731	110000	418002130	9610	9600	9610	9580	122
555	20240731	105900	416832590	9610	9610	9610	9600	159
556	20240731	105800	415305600	9610	9610	9610	9610	161
557	20240731	105700	413758390	9610	9620	9620	9610	32
558	20240731	105600	413450570	9610	9620	9620	9610	237
559	20240731	105500	411172930	9620	9620	9620	9620	63
560	20240731	105400	410566870	9650	9610	9650	9610	278
561	20240731	105300	407884680	9610	9600	9610	9600	1028
562	20240731	105200	398015870	9600	9600	9600	9580	1464
563	20240731	105100	383983880	9600	9600	9600	9600	11
564	20240731	105000	383878280	9600	9610	9610	9600	609
565	20240731	104900	378030200	9600	9630	9640	9600	2089
566	20240731	104800	357954250	9640	9640	9640	9640	504
567	20240731	104700	353095690	9660	9660	9660	9660	0
568	20240731	104600	353095690	9660	9660	9660	9660	0
569	20240731	104500	353095690	9660	9660	9660	9610	36
570	20240731	104400	352749630	9660	9610	9660	9600	955
571	20240731	104300	343576680	9620	9640	9640	9620	524
572	20240731	104200	338530560	9660	9660	9660	9660	500
573	20240731	104100	333700560	9660	9660	9660	9650	197
574	20240731	104000	331799380	9660	9660	9660	9660	101
575	20240731	103900	330823720	9660	9660	9670	9660	64
576	20240731	103800	330205470	9650	9670	9670	9650	136
577	20240731	103700	328891650	9660	9660	9660	9660	0
578	20240731	103600	328891650	9660	9670	9670	9650	198
579	20240731	103500	326979120	9670	9680	9680	9670	276
580	20240731	103400	324310100	9680	9680	9680	9680	16
581	20240731	103300	324155220	9680	9740	9740	9680	1253
582	20240731	103200	311996630	9750	9750	9750	9750	2
583	20240731	103100	311977130	9750	9740	9750	9740	4
584	20240731	103000	311938150	9760	9760	9760	9760	0
585	20240731	102900	311938150	9760	9760	9760	9760	16
586	20240731	102800	311781990	9760	9750	9760	9750	4
587	20240731	102700	311742970	9730	9740	9740	9730	10
588	20240731	102600	311645650	9750	9750	9750	9750	400
589	20240731	102500	307745650	9750	9750	9750	9750	36
590	20240731	102400	307394650	9750	9730	9750	9730	21
591	20240731	102300	307190300	9740	9740	9740	9740	0
592	20240731	102200	307190300	9740	9740	9740	9740	11
593	20240731	102100	307083160	9740	9740	9740	9740	3
594	20240731	102000	307053940	9740	9740	9740	9740	0
595	20240731	101900	307053940	9740	9740	9740	9740	2
596	20240731	101800	307034460	9720	9720	9720	9720	0
597	20240731	101700	307034460	9720	9740	9740	9720	949
598	20240731	101600	297793100	9720	9740	9740	9720	2
599	20240731	101500	297773640	9720	9720	9720	9720	173
600	20240731	101400	296092080	9730	9740	9740	9730	223
601	20240731	101300	293920700	9740	9760	9760	9740	81
602	20240731	101200	293131640	9760	9760	9760	9760	1
603	20240731	101100	293121880	9760	9750	9760	9750	31
604	20240731	101000	292819330	9760	9760	9760	9760	0
605	20240731	100900	292819330	9760	9750	9760	9750	20
606	20240731	100800	292624320	9760	9760	9760	9760	228
607	20240731	100700	290399040	9770	9780	9780	9770	157
608	20240731	100600	288863850	9800	9800	9800	9800	150
609	20240731	100500	287393850	9800	9800	9800	9800	10
610	20240731	100400	287295850	9800	9800	9800	9760	126
611	20240731	100300	286065530	9800	9800	9800	9800	4
612	20240731	100200	286026330	9800	9770	9800	9770	411
613	20240731	100100	282007440	9770	9770	9770	9770	14
614	20240731	100000	281870660	9770	9770	9770	9770	103
615	20240731	095900	280864350	9770	9770	9770	9760	12
616	20240731	095800	280747130	9770	9770	9770	9770	4
617	20240731	095700	280708050	9760	9740	9760	9740	446
618	20240731	095600	276363780	9730	9730	9730	9730	421
619	20240731	095500	272267450	9730	9730	9730	9730	100
620	20240731	095400	271294450	9730	9730	9730	9730	2
621	20240731	095300	271274990	9720	9730	9730	9720	73
622	20240731	095200	270564750	9730	9720	9730	9710	130
623	20240731	095100	269300270	9730	9720	9730	9720	656
624	20240731	095000	262922520	9730	9720	9730	9720	29
625	20240731	094900	262640590	9720	9720	9720	9700	70
626	20240731	094800	261960690	9700	9700	9720	9700	493
627	20240731	094700	257178380	9700	9700	9700	9700	1
628	20240731	094600	257168680	9650	9670	9670	9650	247
629	20240731	094500	254780680	9660	9650	9710	9650	43
630	20240731	094400	254365450	9690	9640	9690	9640	252
631	20240731	094300	251924810	9690	9670	9690	9670	410
632	20240731	094200	247960090	9670	9670	9670	9640	125
633	20240731	094100	246754310	9670	9680	9680	9670	19
634	20240731	094000	246570400	9680	9680	9680	9680	10
635	20240731	093900	246473600	9690	9690	9690	9610	2189
636	20240731	093800	225394990	9690	9690	9690	9690	100
637	20240731	093700	224425990	9700	9670	9700	9650	212
638	20240731	093600	222378870	9680	9710	9710	9680	1876
639	20240731	093500	204181790	9710	9700	9720	9700	84
640	20240731	093400	203366240	9740	9720	9740	9700	413
641	20240731	093300	199354730	9720	9740	9740	9720	928
642	20240731	093200	190332090	9740	9740	9740	9740	6
643	20240731	093100	190273650	9770	9740	9780	9740	26
644	20240731	093000	190020270	9740	9750	9750	9740	113
645	20240731	092900	188919580	9760	9760	9760	9760	39
646	20240731	092800	188538940	9760	9780	9780	9750	195
647	20240731	092700	186635690	9780	9780	9790	9780	136
648	20240731	092600	185304340	9790	9770	9790	9770	389
649	20240731	092500	181498920	9750	9740	9770	9740	1300
650	20240731	092400	168828120	9710	9710	9710	9710	40
651	20240731	092300	168439720	9710	9710	9710	9710	1
652	20240731	092200	168430010	9710	9700	9720	9700	131
653	20240731	092100	167158040	9710	9750	9750	9710	30
654	20240731	092000	166866520	9750	9690	9750	9690	876
655	20240731	091900	158368310	9690	9690	9690	9680	13
656	20240731	091800	158242440	9690	9640	9690	9640	13
657	20240731	091700	158116820	9630	9640	9640	9630	1002
658	20240731	091600	148467550	9650	9700	9700	9650	109
659	20240731	091500	147415200	9650	9670	9670	9600	2600
660	20240731	091400	122414080	9690	9660	9690	9660	1153
661	20240731	091300	111274630	9670	9670	9670	9670	166
662	20240731	091200	109669410	9680	9680	9680	9680	0
663	20240731	091100	109669410	9680	9710	9710	9680	273
664	20240731	091000	107021000	9700	9700	9740	9700	423
665	20240731	090900	102917540	9700	9660	9700	9630	385
666	20240731	090800	99200310	9660	9700	9700	9660	923
667	20240731	090700	90276450	9700	9690	9720	9670	1609
668	20240731	090600	74683880	9690	9680	9690	9660	185
669	20240731	090500	72892360	9680	9750	9750	9680	1265
670	20240731	090400	60617740	9750	9720	9750	9710	263
671	20240731	090300	58054570	9710	9790	9800	9700	1007
672	20240731	090200	48264360	9790	9740	9800	9730	328
673	20240731	090100	45064660	9730	9710	9730	9690	377
674	20240731	090000	41400710	9700	9510	9770	9510	4197