KissMeData/350520/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	211300	175408010	4235	4235	4235	4235	7307
3	20240731	211200	175408010	4235	4235	4235	4235	0
4	20240731	211100	175408010	4235	4235	4235	4235	0
5	20240731	211000	175408010	4235	4235	4235	4235	0
6	20240731	210900	175408010	4235	4235	4235	4235	0
7	20240731	210800	175408010	4235	4235	4235	4235	0
8	20240731	210700	175408010	4235	4235	4235	4235	0
9	20240731	210600	175408010	4235	4235	4235	4235	0
10	20240731	210500	175408010	4235	4235	4235	4235	0
11	20240731	210400	175408010	4235	4235	4235	4235	0
12	20240731	210300	175408010	4235	4235	4235	4235	0
13	20240731	210200	175408010	4235	4235	4235	4235	0
14	20240731	210100	175408010	4235	4235	4235	4235	0
15	20240731	210000	175408010	4235	4235	4235	4235	0
16	20240731	205900	175408010	4235	4235	4235	4235	0
17	20240731	205800	175408010	4235	4235	4235	4235	0
18	20240731	205700	175408010	4235	4235	4235	4235	0
19	20240731	205600	175408010	4235	4235	4235	4235	0
20	20240731	205500	175408010	4235	4235	4235	4235	0
21	20240731	205400	175408010	4235	4235	4235	4235	0
22	20240731	205300	175408010	4235	4235	4235	4235	0
23	20240731	205200	175408010	4235	4235	4235	4235	0
24	20240731	205100	175408010	4235	4235	4235	4235	0
25	20240731	205000	175408010	4235	4235	4235	4235	0
26	20240731	204900	175408010	4235	4235	4235	4235	0
27	20240731	204800	175408010	4235	4235	4235	4235	0
28	20240731	204700	175408010	4235	4235	4235	4235	0
29	20240731	204600	175408010	4235	4235	4235	4235	0
30	20240731	204500	175408010	4235	4235	4235	4235	0
31	20240731	204400	175408010	4235	4235	4235	4235	0
32	20240731	204300	175408010	4235	4235	4235	4235	7307
33	20240731	204200	175408010	4235	4235	4235	4235	0
34	20240731	204100	175408010	4235	4235	4235	4235	0
35	20240731	204000	175408010	4235	4235	4235	4235	0
36	20240731	203900	175408010	4235	4235	4235	4235	0
37	20240731	203800	175408010	4235	4235	4235	4235	0
38	20240731	203700	175408010	4235	4235	4235	4235	0
39	20240731	203600	175408010	4235	4235	4235	4235	0
40	20240731	203500	175408010	4235	4235	4235	4235	0
41	20240731	203400	175408010	4235	4235	4235	4235	0
42	20240731	203300	175408010	4235	4235	4235	4235	0
43	20240731	203200	175408010	4235	4235	4235	4235	0
44	20240731	203100	175408010	4235	4235	4235	4235	0
45	20240731	203000	175408010	4235	4235	4235	4235	0
46	20240731	202900	175408010	4235	4235	4235	4235	0
47	20240731	202800	175408010	4235	4235	4235	4235	0
48	20240731	202700	175408010	4235	4235	4235	4235	0
49	20240731	202600	175408010	4235	4235	4235	4235	0
50	20240731	202500	175408010	4235	4235	4235	4235	0
51	20240731	202400	175408010	4235	4235	4235	4235	0
52	20240731	202300	175408010	4235	4235	4235	4235	0
53	20240731	202200	175408010	4235	4235	4235	4235	0
54	20240731	202100	175408010	4235	4235	4235	4235	0
55	20240731	202000	175408010	4235	4235	4235	4235	0
56	20240731	201900	175408010	4235	4235	4235	4235	0
57	20240731	201800	175408010	4235	4235	4235	4235	0
58	20240731	201700	175408010	4235	4235	4235	4235	0
59	20240731	201600	175408010	4235	4235	4235	4235	0
60	20240731	201500	175408010	4235	4235	4235	4235	0
61	20240731	201400	175408010	4235	4235	4235	4235	0
62	20240731	201300	175408010	4235	4235	4235	4235	7307
63	20240731	201200	175408010	4235	4235	4235	4235	0
64	20240731	201100	175408010	4235	4235	4235	4235	0
65	20240731	201000	175408010	4235	4235	4235	4235	0
66	20240731	200900	175408010	4235	4235	4235	4235	0
67	20240731	200800	175408010	4235	4235	4235	4235	0
68	20240731	200700	175408010	4235	4235	4235	4235	0
69	20240731	200600	175408010	4235	4235	4235	4235	0
70	20240731	200500	175408010	4235	4235	4235	4235	0
71	20240731	200400	175408010	4235	4235	4235	4235	0
72	20240731	200300	175408010	4235	4235	4235	4235	0
73	20240731	200200	175408010	4235	4235	4235	4235	0
74	20240731	200100	175408010	4235	4235	4235	4235	0
75	20240731	200000	175408010	4235	4235	4235	4235	0
76	20240731	195900	175408010	4235	4235	4235	4235	0
77	20240731	195800	175408010	4235	4235	4235	4235	0
78	20240731	195700	175408010	4235	4235	4235	4235	0
79	20240731	195600	175408010	4235	4235	4235	4235	0
80	20240731	195500	175408010	4235	4235	4235	4235	0
81	20240731	195400	175408010	4235	4235	4235	4235	0
82	20240731	195300	175408010	4235	4235	4235	4235	0
83	20240731	195200	175408010	4235	4235	4235	4235	0
84	20240731	195100	175408010	4235	4235	4235	4235	0
85	20240731	195000	175408010	4235	4235	4235	4235	0
86	20240731	194900	175408010	4235	4235	4235	4235	0
87	20240731	194800	175408010	4235	4235	4235	4235	0
88	20240731	194700	175408010	4235	4235	4235	4235	0
89	20240731	194600	175408010	4235	4235	4235	4235	0
90	20240731	194500	175408010	4235	4235	4235	4235	0
91	20240731	194400	175408010	4235	4235	4235	4235	0
92	20240731	194300	175408010	4235	4235	4235	4235	7307
93	20240731	194200	175408010	4235	4235	4235	4235	0
94	20240731	194100	175408010	4235	4235	4235	4235	0
95	20240731	194000	175408010	4235	4235	4235	4235	0
96	20240731	193900	175408010	4235	4235	4235	4235	0
97	20240731	193800	175408010	4235	4235	4235	4235	0
98	20240731	193700	175408010	4235	4235	4235	4235	0
99	20240731	193600	175408010	4235	4235	4235	4235	0
100	20240731	193500	175408010	4235	4235	4235	4235	0
101	20240731	193400	175408010	4235	4235	4235	4235	0
102	20240731	193300	175408010	4235	4235	4235	4235	0
103	20240731	193200	175408010	4235	4235	4235	4235	0
104	20240731	193100	175408010	4235	4235	4235	4235	0
105	20240731	193000	175408010	4235	4235	4235	4235	0
106	20240731	192900	175408010	4235	4235	4235	4235	0
107	20240731	192800	175408010	4235	4235	4235	4235	0
108	20240731	192700	175408010	4235	4235	4235	4235	0
109	20240731	192600	175408010	4235	4235	4235	4235	0
110	20240731	192500	175408010	4235	4235	4235	4235	0
111	20240731	192400	175408010	4235	4235	4235	4235	0
112	20240731	192300	175408010	4235	4235	4235	4235	0
113	20240731	192200	175408010	4235	4235	4235	4235	0
114	20240731	192100	175408010	4235	4235	4235	4235	0
115	20240731	192000	175408010	4235	4235	4235	4235	0
116	20240731	191900	175408010	4235	4235	4235	4235	0
117	20240731	191800	175408010	4235	4235	4235	4235	0
118	20240731	191700	175408010	4235	4235	4235	4235	0
119	20240731	191600	175408010	4235	4235	4235	4235	0
120	20240731	191500	175408010	4235	4235	4235	4235	0
121	20240731	191400	175408010	4235	4235	4235	4235	0
122	20240731	191300	175408010	4235	4235	4235	4235	7307
123	20240731	191200	175408010	4235	4235	4235	4235	0
124	20240731	191100	175408010	4235	4235	4235	4235	0
125	20240731	191000	175408010	4235	4235	4235	4235	0
126	20240731	190900	175408010	4235	4235	4235	4235	0
127	20240731	190800	175408010	4235	4235	4235	4235	0
128	20240731	190700	175408010	4235	4235	4235	4235	0
129	20240731	190600	175408010	4235	4235	4235	4235	0
130	20240731	190500	175408010	4235	4235	4235	4235	0
131	20240731	190400	175408010	4235	4235	4235	4235	0
132	20240731	190300	175408010	4235	4235	4235	4235	0
133	20240731	190200	175408010	4235	4235	4235	4235	0
134	20240731	190100	175408010	4235	4235	4235	4235	0
135	20240731	190000	175408010	4235	4235	4235	4235	0
136	20240731	185900	175408010	4235	4235	4235	4235	0
137	20240731	185800	175408010	4235	4235	4235	4235	0
138	20240731	185700	175408010	4235	4235	4235	4235	0
139	20240731	185600	175408010	4235	4235	4235	4235	0
140	20240731	185500	175408010	4235	4235	4235	4235	0
141	20240731	185400	175408010	4235	4235	4235	4235	0
142	20240731	185300	175408010	4235	4235	4235	4235	0
143	20240731	185200	175408010	4235	4235	4235	4235	0
144	20240731	185100	175408010	4235	4235	4235	4235	0
145	20240731	185000	175408010	4235	4235	4235	4235	0
146	20240731	184900	175408010	4235	4235	4235	4235	0
147	20240731	184800	175408010	4235	4235	4235	4235	0
148	20240731	184700	175408010	4235	4235	4235	4235	0
149	20240731	184600	175408010	4235	4235	4235	4235	0
150	20240731	184500	175408010	4235	4235	4235	4235	0
151	20240731	184400	175408010	4235	4235	4235	4235	0
152	20240731	184300	175408010	4235	4235	4235	4235	7307
153	20240731	184200	175408010	4235	4235	4235	4235	0
154	20240731	184100	175408010	4235	4235	4235	4235	0
155	20240731	184000	175408010	4235	4235	4235	4235	0
156	20240731	183900	175408010	4235	4235	4235	4235	0
157	20240731	183800	175408010	4235	4235	4235	4235	0
158	20240731	183700	175408010	4235	4235	4235	4235	0
159	20240731	183600	175408010	4235	4235	4235	4235	0
160	20240731	183500	175408010	4235	4235	4235	4235	0
161	20240731	183400	175408010	4235	4235	4235	4235	0
162	20240731	183300	175408010	4235	4235	4235	4235	0
163	20240731	183200	175408010	4235	4235	4235	4235	0
164	20240731	183100	175408010	4235	4235	4235	4235	0
165	20240731	183000	175408010	4235	4235	4235	4235	0
166	20240731	182900	175408010	4235	4235	4235	4235	0
167	20240731	182800	175408010	4235	4235	4235	4235	0
168	20240731	182700	175408010	4235	4235	4235	4235	0
169	20240731	182600	175408010	4235	4235	4235	4235	0
170	20240731	182500	175408010	4235	4235	4235	4235	0
171	20240731	182400	175408010	4235	4235	4235	4235	0
172	20240731	182300	175408010	4235	4235	4235	4235	0
173	20240731	182200	175408010	4235	4235	4235	4235	0
174	20240731	182100	175408010	4235	4235	4235	4235	0
175	20240731	182000	175408010	4235	4235	4235	4235	0
176	20240731	181900	175408010	4235	4235	4235	4235	0
177	20240731	181800	175408010	4235	4235	4235	4235	0
178	20240731	181700	175408010	4235	4235	4235	4235	0
179	20240731	181600	175408010	4235	4235	4235	4235	0
180	20240731	181500	175408010	4235	4235	4235	4235	0
181	20240731	181400	175408010	4235	4235	4235	4235	0
182	20240731	181300	175408010	4235	4235	4235	4235	7307
183	20240731	181200	175408010	4235	4235	4235	4235	0
184	20240731	181100	175408010	4235	4235	4235	4235	0
185	20240731	181000	175408010	4235	4235	4235	4235	0
186	20240731	180900	175408010	4235	4235	4235	4235	0
187	20240731	180800	175408010	4235	4235	4235	4235	0
188	20240731	180700	175408010	4235	4235	4235	4235	0
189	20240731	180600	175408010	4235	4235	4235	4235	0
190	20240731	180500	175408010	4235	4235	4235	4235	0
191	20240731	180400	175408010	4235	4235	4235	4235	0
192	20240731	180300	175408010	4235	4235	4235	4235	0
193	20240731	180200	175408010	4235	4235	4235	4235	0
194	20240731	180100	175408010	4235	4235	4235	4235	0
195	20240731	180000	175408010	4235	4235	4235	4235	0
196	20240731	175900	175408010	4235	4235	4235	4235	0
197	20240731	175800	175408010	4235	4235	4235	4235	0
198	20240731	175700	175408010	4235	4235	4235	4235	0
199	20240731	175600	175408010	4235	4235	4235	4235	0
200	20240731	175500	175408010	4235	4235	4235	4235	0
201	20240731	175400	175408010	4235	4235	4235	4235	0
202	20240731	175300	175408010	4235	4235	4235	4235	0
203	20240731	175200	175408010	4235	4235	4235	4235	0
204	20240731	175100	175408010	4235	4235	4235	4235	0
205	20240731	175000	175408010	4235	4235	4235	4235	0
206	20240731	174900	175408010	4235	4235	4235	4235	0
207	20240731	174800	175408010	4235	4235	4235	4235	0
208	20240731	174700	175408010	4235	4235	4235	4235	0
209	20240731	174600	175408010	4235	4235	4235	4235	0
210	20240731	174500	175408010	4235	4235	4235	4235	0
211	20240731	174400	175408010	4235	4235	4235	4235	0
212	20240731	174300	175408010	4235	4235	4235	4235	7307
213	20240731	174200	175408010	4235	4235	4235	4235	0
214	20240731	174100	175408010	4235	4235	4235	4235	0
215	20240731	174000	175408010	4235	4235	4235	4235	0
216	20240731	173900	175408010	4235	4235	4235	4235	0
217	20240731	173800	175408010	4235	4235	4235	4235	0
218	20240731	173700	175408010	4235	4235	4235	4235	0
219	20240731	173600	175408010	4235	4235	4235	4235	0
220	20240731	173500	175408010	4235	4235	4235	4235	0
221	20240731	173400	175408010	4235	4235	4235	4235	0
222	20240731	173300	175408010	4235	4235	4235	4235	0
223	20240731	173200	175408010	4235	4235	4235	4235	0
224	20240731	173100	175408010	4235	4235	4235	4235	0
225	20240731	173000	175408010	4235	4235	4235	4235	0
226	20240731	172900	175408010	4235	4235	4235	4235	0
227	20240731	172800	175408010	4235	4235	4235	4235	0
228	20240731	172700	175408010	4235	4235	4235	4235	0
229	20240731	172600	175408010	4235	4235	4235	4235	0
230	20240731	172500	175408010	4235	4235	4235	4235	0
231	20240731	172400	175408010	4235	4235	4235	4235	0
232	20240731	172300	175408010	4235	4235	4235	4235	0
233	20240731	172200	175408010	4235	4235	4235	4235	0
234	20240731	172100	175408010	4235	4235	4235	4235	0
235	20240731	172000	175408010	4235	4235	4235	4235	0
236	20240731	171900	175408010	4235	4235	4235	4235	0
237	20240731	171800	175408010	4235	4235	4235	4235	0
238	20240731	171700	175408010	4235	4235	4235	4235	0
239	20240731	171600	175408010	4235	4235	4235	4235	0
240	20240731	171500	175408010	4235	4235	4235	4235	0
241	20240731	171400	175408010	4235	4235	4235	4235	0
242	20240731	171300	175408010	4235	4235	4235	4235	7307
243	20240731	171200	175408010	4235	4235	4235	4235	0
244	20240731	171100	175408010	4235	4235	4235	4235	0
245	20240731	171000	175408010	4235	4235	4235	4235	0
246	20240731	170900	175408010	4235	4235	4235	4235	0
247	20240731	170800	175408010	4235	4235	4235	4235	0
248	20240731	170700	175408010	4235	4235	4235	4235	0
249	20240731	170600	175408010	4235	4235	4235	4235	0
250	20240731	170500	175408010	4235	4235	4235	4235	0
251	20240731	170400	175408010	4235	4235	4235	4235	0
252	20240731	170300	175408010	4235	4235	4235	4235	0
253	20240731	170200	175408010	4235	4235	4235	4235	0
254	20240731	170100	175408010	4235	4235	4235	4235	0
255	20240731	170000	175408010	4235	4235	4235	4235	0
256	20240731	165900	175408010	4235	4235	4235	4235	0
257	20240731	165800	175408010	4235	4235	4235	4235	0
258	20240731	165700	175408010	4235	4235	4235	4235	0
259	20240731	165600	175408010	4235	4235	4235	4235	0
260	20240731	165500	175408010	4235	4235	4235	4235	0
261	20240731	165400	175408010	4235	4235	4235	4235	0
262	20240731	165300	175408010	4235	4235	4235	4235	0
263	20240731	165200	175408010	4235	4235	4235	4235	0
264	20240731	165100	175408010	4235	4235	4235	4235	0
265	20240731	165000	175408010	4235	4235	4235	4235	0
266	20240731	164900	175408010	4235	4235	4235	4235	0
267	20240731	164800	175408010	4235	4235	4235	4235	0
268	20240731	164700	175408010	4235	4235	4235	4235	0
269	20240731	164600	175408010	4235	4235	4235	4235	0
270	20240731	164500	175408010	4235	4235	4235	4235	0
271	20240731	164400	175408010	4235	4235	4235	4235	0
272	20240731	164300	175408010	4235	4235	4235	4235	7307
273	20240731	164200	175408010	4235	4235	4235	4235	0
274	20240731	164100	175408010	4235	4235	4235	4235	0
275	20240731	164000	175408010	4235	4235	4235	4235	0
276	20240731	163900	175408010	4235	4235	4235	4235	0
277	20240731	163800	175408010	4235	4235	4235	4235	0
278	20240731	163700	175408010	4235	4235	4235	4235	0
279	20240731	163600	175408010	4235	4235	4235	4235	0
280	20240731	163500	175408010	4235	4235	4235	4235	0
281	20240731	163400	175408010	4235	4235	4235	4235	0
282	20240731	163300	175408010	4235	4235	4235	4235	0
283	20240731	163200	175408010	4235	4235	4235	4235	0
284	20240731	163100	175408010	4235	4235	4235	4235	0
285	20240731	163000	175408010	4235	4235	4235	4235	0
286	20240731	162900	175408010	4235	4235	4235	4235	0
287	20240731	162800	175408010	4235	4235	4235	4235	0
288	20240731	162700	175408010	4235	4235	4235	4235	0
289	20240731	162600	175408010	4235	4235	4235	4235	0
290	20240731	162500	175408010	4235	4235	4235	4235	0
291	20240731	162400	175408010	4235	4235	4235	4235	0
292	20240731	162300	175408010	4235	4235	4235	4235	0
293	20240731	162200	175408010	4235	4235	4235	4235	0
294	20240731	162100	175408010	4235	4235	4235	4235	0
295	20240731	162000	175408010	4235	4235	4235	4235	0
296	20240731	161900	175408010	4235	4235	4235	4235	0
297	20240731	161800	175408010	4235	4235	4235	4235	0
298	20240731	161700	175408010	4235	4235	4235	4235	0
299	20240731	161600	175408010	4235	4235	4235	4235	0
300	20240731	161500	175408010	4235	4235	4235	4235	0
301	20240731	161400	175408010	4235	4235	4235	4235	0
302	20240731	161300	175408010	4235	4235	4235	4235	7307
303	20240731	161200	175408010	4235	4235	4235	4235	0
304	20240731	161100	175408010	4235	4235	4235	4235	0
305	20240731	161000	175408010	4235	4235	4235	4235	0
306	20240731	160900	175408010	4235	4235	4235	4235	0
307	20240731	160800	175408010	4235	4235	4235	4235	0
308	20240731	160700	175408010	4235	4235	4235	4235	0
309	20240731	160600	175408010	4235	4235	4235	4235	0
310	20240731	160500	175408010	4235	4235	4235	4235	0
311	20240731	160400	175408010	4235	4235	4235	4235	0
312	20240731	160300	175408010	4235	4235	4235	4235	0
313	20240731	160200	175408010	4235	4235	4235	4235	0
314	20240731	160100	175408010	4235	4235	4235	4235	0
315	20240731	160000	175408010	4235	4235	4235	4235	0
316	20240731	155900	175408010	4235	4235	4235	4235	0
317	20240731	155800	175408010	4235	4235	4235	4235	0
318	20240731	155700	175408010	4235	4235	4235	4235	0
319	20240731	155600	175408010	4235	4235	4235	4235	0
320	20240731	155500	175408010	4235	4235	4235	4235	0
321	20240731	155400	175408010	4235	4235	4235	4235	0
322	20240731	155300	175408010	4235	4235	4235	4235	0
323	20240731	155200	175408010	4235	4235	4235	4235	0
324	20240731	155100	175408010	4235	4235	4235	4235	0
325	20240731	155000	175408010	4235	4235	4235	4235	0
326	20240731	154900	175408010	4235	4235	4235	4235	0
327	20240731	154800	175408010	4235	4235	4235	4235	0
328	20240731	154700	175408010	4235	4235	4235	4235	0
329	20240731	154600	175408010	4235	4235	4235	4235	0
330	20240731	154500	175408010	4235	4235	4235	4235	0
331	20240731	154400	175408010	4235	4235	4235	4235	0
332	20240731	154300	175408010	4235	4235	4235	4235	7307
333	20240731	154200	175408010	4235	4235	4235	4235	0
334	20240731	154100	175408010	4235	4235	4235	4235	0
335	20240731	154000	175408010	4235	4235	4235	4235	0
336	20240731	153900	175408010	4235	4235	4235	4235	0
337	20240731	153800	175408010	4235	4235	4235	4235	0
338	20240731	153700	175408010	4235	4235	4235	4235	0
339	20240731	153600	175408010	4235	4235	4235	4235	0
340	20240731	153500	175408010	4235	4235	4235	4235	0
341	20240731	153400	175408010	4235	4235	4235	4235	0
342	20240731	153300	175408010	4235	4235	4235	4235	0
343	20240731	153200	175408010	4235	4235	4235	4235	0
344	20240731	153100	175408010	4235	4235	4235	4235	0
345	20240731	153000	175408010	4235	4235	4235	4235	7307
346	20240731	152900	144462865	4195	4195	4195	4195	0
347	20240731	152800	144462865	4195	4195	4195	4195	0
348	20240731	152700	144462865	4195	4195	4195	4195	0
349	20240731	152600	144462865	4195	4195	4195	4195	0
350	20240731	152500	144462865	4195	4195	4195	4195	0
351	20240731	152400	144462865	4195	4195	4195	4195	0
352	20240731	152300	144462865	4195	4195	4195	4195	0
353	20240731	152200	144462865	4195	4195	4195	4195	0
354	20240731	152100	144462865	4195	4195	4195	4195	0
355	20240731	152000	144462865	4195	4195	4195	4195	0
356	20240731	151900	144462865	4195	4195	4195	4195	1
357	20240731	151800	144458670	4195	4190	4195	4185	164
358	20240731	151700	143771880	4190	4190	4190	4190	54
359	20240731	151600	143545620	4195	4195	4195	4195	0
360	20240731	151500	143545620	4195	4190	4195	4190	209
361	20240731	151400	142669505	4190	4190	4190	4190	0
362	20240731	151300	142669505	4190	4190	4190	4190	0
363	20240731	151200	142669505	4190	4190	4190	4190	198
364	20240731	151100	141839885	4190	4190	4190	4190	0
365	20240731	151000	141839885	4190	4190	4190	4190	5
366	20240731	150900	141818935	4185	4185	4185	4185	54
367	20240731	150800	141592945	4185	4185	4185	4185	75
368	20240731	150700	141279070	4185	4185	4185	4185	0
369	20240731	150600	141279070	4185	4185	4185	4185	75
370	20240731	150500	140965195	4185	4185	4185	4185	0
371	20240731	150400	140965195	4185	4185	4185	4185	77
372	20240731	150300	140642950	4180	4180	4180	4180	0
373	20240731	150200	140642950	4180	4180	4180	4180	129
374	20240731	150100	140103730	4180	4180	4180	4180	0
375	20240731	150000	140103730	4180	4180	4180	4180	75
376	20240731	145900	139790230	4180	4180	4180	4180	129
377	20240731	145800	139251010	4180	4180	4180	4180	0
378	20240731	145700	139251010	4180	4180	4180	4180	75
379	20240731	145600	138937510	4180	4180	4180	4180	0
380	20240731	145500	138937510	4180	4180	4180	4180	129
381	20240731	145400	138398290	4180	4180	4180	4180	0
382	20240731	145300	138398290	4180	4180	4180	4180	75
383	20240731	145200	138084790	4180	4180	4180	4180	53
384	20240731	145100	137863250	4180	4180	4180	4180	75
385	20240731	145000	137549750	4180	4180	4180	4180	0
386	20240731	144900	137549750	4180	4180	4180	4180	75
387	20240731	144800	137236250	4180	4180	4180	4180	54
388	20240731	144700	137010530	4180	4180	4180	4180	75
389	20240731	144600	136697030	4180	4180	4180	4180	0
390	20240731	144500	136697030	4180	4180	4180	4180	75
391	20240731	144400	136383530	4180	4180	4180	4180	53
392	20240731	144300	136161990	4180	4180	4180	4180	75
393	20240731	144200	135848490	4180	4180	4180	4180	0
394	20240731	144100	135848490	4180	4180	4180	4180	129
395	20240731	144000	135309270	4180	4180	4180	4180	75
396	20240731	143900	134995770	4180	4180	4180	4180	0
397	20240731	143800	134995770	4180	4180	4180	4180	76
398	20240731	143700	134678090	4180	4180	4180	4180	53
399	20240731	143600	134456550	4180	4180	4180	4180	150
400	20240731	143500	133829550	4180	4180	4180	4180	0
401	20240731	143400	133829550	4180	4180	4180	4180	204
402	20240731	143300	132976830	4180	4180	4180	4180	0
403	20240731	143200	132976830	4180	4180	4180	4180	75
404	20240731	143100	132663330	4180	4180	4180	4180	0
405	20240731	143000	132663330	4180	4180	4180	4180	53
406	20240731	142900	132441790	4185	4185	4185	4185	0
407	20240731	142800	132441790	4185	4185	4185	4185	0
408	20240731	142700	132441790	4185	4175	4185	4175	161
409	20240731	142600	131768825	4180	4180	4180	4180	20
410	20240731	142500	131685225	4180	4180	4180	4180	0
411	20240731	142400	131685225	4180	4180	4180	4180	75
412	20240731	142300	131371725	4180	4180	4180	4180	53
413	20240731	142200	131150185	4180	4180	4180	4180	75
414	20240731	142100	130836685	4180	4180	4180	4180	75
415	20240731	142000	130523185	4180	4180	4180	4180	0
416	20240731	141900	130523185	4180	4180	4180	4180	129
417	20240731	141800	129983965	4180	4180	4180	4180	0
418	20240731	141700	129983965	4180	4180	4180	4180	75
419	20240731	141600	129670465	4180	4180	4180	4180	53
420	20240731	141500	129448925	4180	4180	4180	4180	75
421	20240731	141400	129135425	4180	4180	4180	4180	0
422	20240731	141300	129135425	4180	4180	4180	4180	75
423	20240731	141200	128821925	4180	4180	4180	4180	54
424	20240731	141100	128596205	4180	4180	4180	4180	75
425	20240731	141000	128282705	4180	4180	4180	4180	0
426	20240731	140900	128282705	4180	4180	4180	4180	75
427	20240731	140800	127969205	4180	4180	4180	4180	0
428	20240731	140700	127969205	4180	4180	4180	4180	75
429	20240731	140600	127655705	4180	4180	4180	4180	4
430	20240731	140500	127638985	4175	4175	4175	4175	129
431	20240731	140400	127100410	4175	4175	4175	4175	0
432	20240731	140300	127100410	4175	4175	4175	4175	75
433	20240731	140200	126787285	4175	4175	4175	4175	128
434	20240731	140100	126252885	4175	4175	4175	4175	142
435	20240731	140000	125660035	4175	4175	4175	4175	150
436	20240731	135900	125033785	4175	4175	4175	4175	0
437	20240731	135800	125033785	4175	4175	4175	4175	204
438	20240731	135700	124182085	4175	4175	4175	4175	0
439	20240731	135600	124182085	4175	4175	4175	4175	150
440	20240731	135500	123555835	4175	4175	4175	4175	0
441	20240731	135400	123555835	4175	4175	4175	4175	53
442	20240731	135300	123334560	4180	4180	4180	4180	0
443	20240731	135200	123334560	4180	4180	4180	4180	0
444	20240731	135100	123334560	4180	4180	4180	4180	50
445	20240731	135000	123125560	4185	4185	4185	4185	205
446	20240731	134900	122267635	4175	4175	4175	4175	0
447	20240731	134800	122267635	4175	4175	4175	4175	189
448	20240731	134700	121478560	4175	4175	4175	4175	53
449	20240731	134600	121257285	4175	4175	4175	4175	75
450	20240731	134500	120944160	4175	4175	4175	4175	0
451	20240731	134400	120944160	4175	4175	4175	4175	129
452	20240731	134300	120405585	4175	4175	4175	4175	75
453	20240731	134200	120092460	4175	4175	4175	4175	0
454	20240731	134100	120092460	4175	4175	4175	4175	75
455	20240731	134000	119779335	4175	4175	4175	4175	53
456	20240731	133900	119558060	4175	4175	4175	4175	150
457	20240731	133800	118931810	4175	4175	4175	4175	0
458	20240731	133700	118931810	4175	4175	4175	4175	129
459	20240731	133600	118393235	4175	4175	4175	4175	0
460	20240731	133500	118393235	4175	4175	4175	4175	89
461	20240731	133400	118021660	4175	4175	4175	4175	53
462	20240731	133300	117800385	4175	4175	4175	4175	53
463	20240731	133200	117579110	4180	4180	4180	4180	5
464	20240731	133100	117558210	4175	4175	4175	4175	75
465	20240731	133000	117245085	4175	4175	4175	4175	54
466	20240731	132900	117019635	4180	4180	4180	4180	88
467	20240731	132800	116651795	4175	4175	4175	4175	324
468	20240731	132700	115299095	4175	4175	4175	4175	0
469	20240731	132600	115299095	4175	4170	4175	4170	153
470	20240731	132500	114660585	4175	4175	4175	4175	10
471	20240731	132400	114618835	4170	4170	4170	4170	75
472	20240731	132300	114306085	4170	4170	4170	4170	53
473	20240731	132200	114085075	4165	4165	4165	4165	129
474	20240731	132100	113547790	4165	4165	4165	4165	0
475	20240731	132000	113547790	4165	4165	4165	4165	75
476	20240731	131900	113235415	4165	4165	4165	4165	0
477	20240731	131800	113235415	4165	4165	4165	4165	75
478	20240731	131700	112923040	4165	4165	4165	4165	0
479	20240731	131600	112923040	4165	4165	4165	4165	150
480	20240731	131500	112298290	4165	4165	4165	4165	54
481	20240731	131400	112073380	4165	4165	4165	4165	104
482	20240731	131300	111640220	4165	4165	4165	4165	0
483	20240731	131200	111640220	4165	4165	4165	4165	128
484	20240731	131100	111107100	4170	4170	4170	4170	0
485	20240731	131000	111107100	4170	4170	4170	4170	0
486	20240731	130900	111107100	4170	4170	4170	4170	0
487	20240731	130800	111107100	4170	4170	4170	4170	100
488	20240731	130700	110690100	4170	4170	4170	4170	0
489	20240731	130600	110690100	4170	4170	4170	4170	150
490	20240731	130500	110064600	4170	4170	4170	4170	203
491	20240731	130400	109218090	4170	4170	4170	4170	0
492	20240731	130300	109218090	4170	4170	4170	4170	150
493	20240731	130200	108592590	4170	4170	4170	4170	0
494	20240731	130100	108592590	4170	4170	4170	4170	54
495	20240731	130000	108367410	4185	4185	4185	4185	0
496	20240731	125900	108367410	4185	4185	4185	4185	0
497	20240731	125800	108367410	4185	4185	4185	4185	0
498	20240731	125700	108367410	4185	4185	4185	4185	0
499	20240731	125600	108367410	4185	4185	4185	4185	0
500	20240731	125500	108367410	4185	4185	4185	4185	110
501	20240731	125400	107907060	4185	4185	4185	4185	0
502	20240731	125300	107907060	4185	4185	4185	4185	75
503	20240731	125200	107593185	4185	4185	4185	4185	0
504	20240731	125100	107593185	4185	4185	4185	4185	75
505	20240731	125000	107279310	4185	4185	4185	4185	53
506	20240731	124900	107057505	4185	4185	4185	4185	75
507	20240731	124800	106743630	4185	4185	4185	4185	0
508	20240731	124700	106743630	4185	4185	4185	4185	128
509	20240731	124600	106207950	4185	4185	4185	4185	75
510	20240731	124500	105894075	4185	4185	4185	4185	0
511	20240731	124400	105894075	4185	4185	4185	4185	75
512	20240731	124300	105580200	4185	4185	4185	4185	53
513	20240731	124200	105358395	4185	4185	4185	4185	75
514	20240731	124100	105044520	4185	4185	4185	4185	0
515	20240731	124000	105044520	4185	4185	4185	4185	128
516	20240731	123900	104508840	4185	4185	4185	4185	0
517	20240731	123800	104508840	4185	4185	4185	4185	75
518	20240731	123700	104194965	4185	4185	4185	4185	0
519	20240731	123600	104194965	4185	4185	4185	4185	128
520	20240731	123500	103659285	4185	4185	4185	4185	0
521	20240731	123400	103659285	4185	4185	4185	4185	150
522	20240731	123300	103031535	4185	4185	4185	4185	0
523	20240731	123200	103031535	4185	4185	4185	4185	137
524	20240731	123100	102458190	4185	4185	4185	4185	0
525	20240731	123000	102458190	4185	4185	4185	4185	75
526	20240731	122900	102144315	4185	4185	4185	4185	53
527	20240731	122800	101922510	4190	4190	4190	4190	0
528	20240731	122700	101922510	4190	4190	4190	4190	70
529	20240731	122600	101629210	4190	4190	4190	4190	0
530	20240731	122500	101629210	4190	4185	4190	4185	193
531	20240731	122400	100820805	4190	4190	4190	4190	0
532	20240731	122300	100820805	4190	4185	4190	4185	110
533	20240731	122200	100360280	4185	4185	4185	4185	53
534	20240731	122100	100138475	4190	4190	4190	4190	0
535	20240731	122000	100138475	4190	4190	4190	4190	0
536	20240731	121900	100138475	4190	4190	4190	4190	100
537	20240731	121800	99719475	4190	4190	4190	4190	6
538	20240731	121700	99694335	4185	4185	4185	4185	75
539	20240731	121600	99380460	4185	4185	4185	4185	0
540	20240731	121500	99380460	4185	4185	4185	4185	128
541	20240731	121400	98844780	4185	4185	4185	4185	0
542	20240731	121300	98844780	4185	4185	4185	4185	75
543	20240731	121200	98530905	4185	4185	4185	4185	0
544	20240731	121100	98530905	4185	4185	4185	4185	128
545	20240731	121000	97995225	4185	4185	4185	4185	0
546	20240731	120900	97995225	4185	4185	4185	4185	75
547	20240731	120800	97681350	4185	4185	4185	4185	75
548	20240731	120700	97367475	4185	4185	4185	4185	53
549	20240731	120600	97145670	4190	4170	4190	4170	5872
550	20240731	120500	72572925	4170	4170	4170	4170	0
551	20240731	120400	72572925	4170	4170	4170	4170	128
552	20240731	120300	72039165	4170	4170	4170	4170	0
553	20240731	120200	72039165	4170	4170	4170	4170	75
554	20240731	120100	71726415	4170	4170	4170	4170	0
555	20240731	120000	71726415	4170	4170	4170	4170	128
556	20240731	115900	71192655	4170	4170	4170	4170	0
557	20240731	115800	71192655	4170	4170	4170	4170	75
558	20240731	115700	70879905	4170	4170	4170	4170	53
559	20240731	115600	70658895	4170	4170	4170	4170	75
560	20240731	115500	70346145	4170	4170	4170	4170	0
561	20240731	115400	70346145	4170	4170	4170	4170	150
562	20240731	115300	69720645	4170	4170	4170	4170	53
563	20240731	115200	69499635	4170	4170	4170	4170	150
564	20240731	115100	68874135	4170	4170	4170	4170	0
565	20240731	115000	68874135	4170	4170	4170	4170	128
566	20240731	114900	68340375	4175	4175	4175	4175	0
567	20240731	114800	68340375	4175	4175	4175	4175	0
568	20240731	114700	68340375	4175	4175	4175	4175	0
569	20240731	114600	68340375	4175	4175	4175	4175	0
570	20240731	114500	68340375	4175	4175	4175	4175	202
571	20240731	114400	67497025	4175	4175	4175	4175	0
572	20240731	114300	67497025	4175	4175	4175	4175	1
573	20240731	114200	67492850	4170	4170	4170	4170	0
574	20240731	114100	67492850	4170	4170	4170	4170	75
575	20240731	114000	67180100	4170	4170	4170	4170	0
576	20240731	113900	67180100	4170	4170	4170	4170	128
577	20240731	113800	66646340	4170	4170	4170	4170	0
578	20240731	113700	66646340	4170	4170	4170	4170	75
579	20240731	113600	66333590	4170	4170	4170	4170	0
580	20240731	113500	66333590	4170	4170	4170	4170	128
581	20240731	113400	65799830	4170	4170	4170	4170	0
582	20240731	113300	65799830	4170	4170	4170	4170	75
583	20240731	113200	65487080	4170	4170	4170	4170	53
584	20240731	113100	65266070	4170	4170	4170	4170	75
585	20240731	113000	64953320	4170	4170	4170	4170	77
586	20240731	112900	64632230	4170	4170	4170	4170	1
587	20240731	112800	64628060	4165	4165	4165	4165	128
588	20240731	112700	64094940	4165	4165	4165	4165	0
589	20240731	112600	64094940	4165	4165	4165	4165	75
590	20240731	112500	63782565	4165	4165	4165	4165	53
591	20240731	112400	63561820	4175	4175	4175	4175	73
592	20240731	112300	63257045	4175	4175	4175	4175	0
593	20240731	112200	63257045	4175	4175	4175	4175	75
594	20240731	112100	62943920	4175	4175	4175	4175	53
595	20240731	112000	62722645	4180	4175	4180	4175	85
596	20240731	111900	62367720	4175	4175	4175	4175	0
597	20240731	111800	62367720	4175	4175	4175	4175	128
598	20240731	111700	61833320	4175	4175	4175	4175	0
599	20240731	111600	61833320	4175	4175	4175	4175	75
600	20240731	111500	61520195	4175	4175	4175	4175	0
601	20240731	111400	61520195	4175	4175	4175	4175	128
602	20240731	111300	60985795	4175	4175	4175	4175	0
603	20240731	111200	60985795	4175	4175	4175	4175	226
604	20240731	111100	60042245	4175	4175	4175	4175	75
605	20240731	111000	59729120	4175	4175	4175	4175	53
606	20240731	110900	59507845	4175	4175	4175	4175	75
607	20240731	110800	59194720	4175	4175	4175	4175	0
608	20240731	110700	59194720	4175	4175	4175	4175	128
609	20240731	110600	58660320	4175	4175	4175	4175	0
610	20240731	110500	58660320	4175	4175	4175	4175	150
611	20240731	110400	58034070	4175	4175	4175	4175	0
612	20240731	110300	58034070	4175	4175	4175	4175	203
613	20240731	110200	57186545	4175	4175	4175	4175	0
614	20240731	110100	57186545	4175	4175	4175	4175	150
615	20240731	110000	56560295	4175	4175	4175	4175	53
616	20240731	105900	56339020	4185	4185	4185	4185	0
617	20240731	105800	56339020	4185	4185	4185	4185	0
618	20240731	105700	56339020	4185	4185	4185	4185	0
619	20240731	105600	56339020	4185	4185	4185	4185	0
620	20240731	105500	56339020	4185	4185	4185	4185	1
621	20240731	105400	56334835	4180	4170	4180	4170	2016
622	20240731	105300	47922330	4165	4165	4165	4165	203
623	20240731	105200	47076835	4165	4165	4165	4165	150
624	20240731	105100	46452085	4165	4165	4165	4165	0
625	20240731	105000	46452085	4165	4165	4165	4165	150
626	20240731	104900	45827335	4165	4165	4165	4165	53
627	20240731	104800	45606590	4165	4165	4165	4165	190
628	20240731	104700	44815240	4170	4170	4170	4170	0
629	20240731	104600	44815240	4170	4170	4170	4170	225
630	20240731	104500	43876990	4180	4180	4180	4180	0
631	20240731	104400	43876990	4180	4180	4180	4180	0
632	20240731	104300	43876990	4180	4175	4180	4175	6
633	20240731	104200	43851915	4170	4170	4170	4170	128
634	20240731	104100	43318155	4170	4170	4170	4170	46
635	20240731	104000	43126335	4165	4165	4165	4165	75
636	20240731	103900	42813960	4165	4165	4165	4165	0
637	20240731	103800	42813960	4165	4165	4165	4165	251
638	20240731	103700	41768545	4160	4160	4160	4160	0
639	20240731	103600	41768545	4160	4160	4160	4160	75
640	20240731	103500	41456545	4160	4160	4160	4160	53
641	20240731	103400	41236065	4160	4160	4160	4160	75
642	20240731	103300	40924065	4160	4160	4160	4160	150
643	20240731	103200	40300065	4160	4160	4160	4160	0
644	20240731	103100	40300065	4160	4160	4160	4160	203
645	20240731	103000	39455585	4160	4160	4160	4160	0
646	20240731	102900	39455585	4160	4160	4160	4160	75
647	20240731	102800	39143585	4160	4160	4160	4160	53
648	20240731	102700	38923105	4170	4170	4170	4170	0
649	20240731	102600	38923105	4170	4170	4170	4170	0
650	20240731	102500	38923105	4170	4170	4170	4170	0
651	20240731	102400	38923105	4170	4170	4170	4170	0
652	20240731	102300	38923105	4170	4165	4170	4160	82
653	20240731	102200	38581910	4160	4160	4160	4160	0
654	20240731	102100	38581910	4160	4160	4160	4160	150
655	20240731	102000	37957910	4160	4160	4160	4160	53
656	20240731	101900	37737430	4160	4160	4160	4160	75
657	20240731	101800	37425430	4160	4160	4160	4160	0
658	20240731	101700	37425430	4160	4160	4160	4160	269
659	20240731	101600	36306390	4160	4160	4160	4160	0
660	20240731	101500	36306390	4160	4160	4160	4160	75
661	20240731	101400	35994390	4165	4160	4165	4160	192
662	20240731	101300	35195460	4160	4160	4160	4160	53
663	20240731	101200	34974980	4165	4165	4165	4165	20
664	20240731	101100	34891680	4165	4165	4165	4165	0
665	20240731	101000	34891680	4165	4165	4165	4165	53
666	20240731	100900	34670935	4175	4175	4175	4175	0
667	20240731	100800	34670935	4175	4175	4175	4175	0
668	20240731	100700	34670935	4175	4175	4175	4175	0
669	20240731	100600	34670935	4175	4175	4175	4175	0
670	20240731	100500	34670935	4175	4175	4175	4175	1
671	20240731	100400	34666760	4165	4165	4165	4165	75
672	20240731	100300	34354385	4165	4160	4165	4160	106
673	20240731	100200	33913160	4160	4160	4160	4160	75
674	20240731	100100	33601160	4160	4160	4160	4160	0
675	20240731	100000	33601160	4160	4160	4160	4160	75
676	20240731	095900	33289160	4160	4160	4160	4160	0
677	20240731	095800	33289160	4160	4160	4160	4160	75
678	20240731	095700	32977160	4160	4160	4160	4160	0
679	20240731	095600	32977160	4160	4160	4160	4160	203
680	20240731	095500	32132680	4160	4160	4160	4160	160
681	20240731	095400	31467080	4160	4160	4160	4160	0
682	20240731	095300	31467080	4160	4160	4160	4160	75
683	20240731	095200	31155080	4160	4160	4160	4160	53
684	20240731	095100	30934600	4165	4165	4165	4165	0
685	20240731	095000	30934600	4165	4165	4165	4165	0
686	20240731	094900	30934600	4165	4170	4170	4165	65
687	20240731	094800	30663850	4165	4165	4165	4165	53
688	20240731	094700	30443105	4165	4165	4165	4165	75
689	20240731	094600	30130730	4165	4165	4165	4165	13
690	20240731	094500	30076585	4165	4165	4165	4165	115
691	20240731	094400	29597610	4170	4170	4170	4170	0
692	20240731	094300	29597610	4170	4170	4170	4170	0
693	20240731	094200	29597610	4170	4170	4170	4170	1
694	20240731	094100	29593440	4165	4165	4165	4165	128
695	20240731	094000	29060320	4165	4165	4165	4165	98
696	20240731	093900	28652150	4165	4165	4165	4165	77
697	20240731	093800	28331445	4160	4160	4160	4160	53
698	20240731	093700	28110965	4165	4165	4165	4165	73
699	20240731	093600	27806920	4165	4165	4165	4165	75
700	20240731	093500	27494545	4165	4165	4165	4165	53
701	20240731	093400	27273800	4165	4165	4165	4165	75
702	20240731	093300	26961425	4165	4165	4165	4165	135
703	20240731	093200	26399150	4165	4165	4165	4165	10
704	20240731	093100	26357500	4165	4160	4165	4160	56
705	20240731	093000	26124525	4165	4165	4165	4165	3
706	20240731	092900	26112030	4165	4165	4165	4165	0
707	20240731	092800	26112030	4165	4165	4165	4165	75
708	20240731	092700	25799655	4160	4160	4160	4160	0
709	20240731	092600	25799655	4160	4160	4160	4160	75
710	20240731	092500	25487655	4160	4160	4160	4160	1
711	20240731	092400	25483495	4155	4150	4155	4150	271
712	20240731	092300	24357755	4155	4155	4155	4155	40
713	20240731	092200	24191555	4150	4150	4150	4150	21
714	20240731	092100	24104405	4155	4155	4155	4155	0
715	20240731	092000	24104405	4155	4155	4155	4155	100
716	20240731	091900	23688905	4155	4155	4155	4155	3
717	20240731	091800	23676440	4150	4150	4150	4150	75
718	20240731	091700	23365190	4155	4160	4160	4155	15
719	20240731	091600	23302860	4155	4155	4155	4155	46
720	20240731	091500	23111730	4155	4155	4155	4155	104
721	20240731	091400	22679610	4150	4160	4160	4150	5000
722	20240731	091300	1901580	4165	4160	4165	4160	77
723	20240731	091200	1581250	4165	4165	4165	4165	25
724	20240731	091100	1477125	4165	4165	4165	4160	102
725	20240731	091000	1052660	4160	4160	4160	4160	0
726	20240731	090900	1052660	4160	4160	4160	4160	75
727	20240731	090800	740660	4190	4190	4190	4190	10
728	20240731	090700	698760	4195	4195	4195	4195	0
729	20240731	090600	698760	4195	4195	4195	4195	3
730	20240731	090500	686175	4195	4195	4195	4195	0
731	20240731	090400	686175	4195	4195	4195	4195	0
732	20240731	090300	686175	4195	4195	4195	4195	0
733	20240731	090200	686175	4195	4190	4195	4190	15
734	20240731	090100	623255	4155	4160	4160	4155	75
735	20240731	090000	311625	4155	4155	4155	4155	75