KissMeData/108380/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200900	643412020	13720	13720	13720	13720	268
3	20240731	200800	643412020	13720	13720	13720	13720	0
4	20240731	200700	643412020	13720	13720	13720	13720	0
5	20240731	200600	643412020	13720	13720	13720	13720	0
6	20240731	200500	643412020	13720	13720	13720	13720	0
7	20240731	200400	643412020	13720	13720	13720	13720	0
8	20240731	200300	643412020	13720	13720	13720	13720	0
9	20240731	200200	643412020	13720	13720	13720	13720	0
10	20240731	200100	643412020	13720	13720	13720	13720	0
11	20240731	200000	643412020	13720	13720	13720	13720	0
12	20240731	195900	643412020	13720	13720	13720	13720	0
13	20240731	195800	643412020	13720	13720	13720	13720	0
14	20240731	195700	643412020	13720	13720	13720	13720	0
15	20240731	195600	643412020	13720	13720	13720	13720	0
16	20240731	195500	643412020	13720	13720	13720	13720	0
17	20240731	195400	643412020	13720	13720	13720	13720	0
18	20240731	195300	643412020	13720	13720	13720	13720	0
19	20240731	195200	643412020	13720	13720	13720	13720	0
20	20240731	195100	643412020	13720	13720	13720	13720	0
21	20240731	195000	643412020	13720	13720	13720	13720	0
22	20240731	194900	643412020	13720	13720	13720	13720	0
23	20240731	194800	643412020	13720	13720	13720	13720	0
24	20240731	194700	643412020	13720	13720	13720	13720	0
25	20240731	194600	643412020	13720	13720	13720	13720	0
26	20240731	194500	643412020	13720	13720	13720	13720	0
27	20240731	194400	643412020	13720	13720	13720	13720	0
28	20240731	194300	643412020	13720	13720	13720	13720	0
29	20240731	194200	643412020	13720	13720	13720	13720	0
30	20240731	194100	643412020	13720	13720	13720	13720	0
31	20240731	194000	643412020	13720	13720	13720	13720	0
32	20240731	193900	643412020	13720	13720	13720	13720	268
33	20240731	193800	643412020	13720	13720	13720	13720	0
34	20240731	193700	643412020	13720	13720	13720	13720	0
35	20240731	193600	643412020	13720	13720	13720	13720	0
36	20240731	193500	643412020	13720	13720	13720	13720	0
37	20240731	193400	643412020	13720	13720	13720	13720	0
38	20240731	193300	643412020	13720	13720	13720	13720	0
39	20240731	193200	643412020	13720	13720	13720	13720	0
40	20240731	193100	643412020	13720	13720	13720	13720	0
41	20240731	193000	643412020	13720	13720	13720	13720	0
42	20240731	192900	643412020	13720	13720	13720	13720	0
43	20240731	192800	643412020	13720	13720	13720	13720	0
44	20240731	192700	643412020	13720	13720	13720	13720	0
45	20240731	192600	643412020	13720	13720	13720	13720	0
46	20240731	192500	643412020	13720	13720	13720	13720	0
47	20240731	192400	643412020	13720	13720	13720	13720	0
48	20240731	192300	643412020	13720	13720	13720	13720	0
49	20240731	192200	643412020	13720	13720	13720	13720	0
50	20240731	192100	643412020	13720	13720	13720	13720	0
51	20240731	192000	643412020	13720	13720	13720	13720	0
52	20240731	191900	643412020	13720	13720	13720	13720	0
53	20240731	191800	643412020	13720	13720	13720	13720	0
54	20240731	191700	643412020	13720	13720	13720	13720	0
55	20240731	191600	643412020	13720	13720	13720	13720	0
56	20240731	191500	643412020	13720	13720	13720	13720	0
57	20240731	191400	643412020	13720	13720	13720	13720	0
58	20240731	191300	643412020	13720	13720	13720	13720	0
59	20240731	191200	643412020	13720	13720	13720	13720	0
60	20240731	191100	643412020	13720	13720	13720	13720	0
61	20240731	191000	643412020	13720	13720	13720	13720	0
62	20240731	190900	643412020	13720	13720	13720	13720	268
63	20240731	190800	643412020	13720	13720	13720	13720	0
64	20240731	190700	643412020	13720	13720	13720	13720	0
65	20240731	190600	643412020	13720	13720	13720	13720	0
66	20240731	190500	643412020	13720	13720	13720	13720	0
67	20240731	190400	643412020	13720	13720	13720	13720	0
68	20240731	190300	643412020	13720	13720	13720	13720	0
69	20240731	190200	643412020	13720	13720	13720	13720	0
70	20240731	190100	643412020	13720	13720	13720	13720	0
71	20240731	190000	643412020	13720	13720	13720	13720	0
72	20240731	185900	643412020	13720	13720	13720	13720	0
73	20240731	185800	643412020	13720	13720	13720	13720	0
74	20240731	185700	643412020	13720	13720	13720	13720	0
75	20240731	185600	643412020	13720	13720	13720	13720	0
76	20240731	185500	643412020	13720	13720	13720	13720	0
77	20240731	185400	643412020	13720	13720	13720	13720	0
78	20240731	185300	643412020	13720	13720	13720	13720	0
79	20240731	185200	643412020	13720	13720	13720	13720	0
80	20240731	185100	643412020	13720	13720	13720	13720	0
81	20240731	185000	643412020	13720	13720	13720	13720	0
82	20240731	184900	643412020	13720	13720	13720	13720	0
83	20240731	184800	643412020	13720	13720	13720	13720	0
84	20240731	184700	643412020	13720	13720	13720	13720	0
85	20240731	184600	643412020	13720	13720	13720	13720	0
86	20240731	184500	643412020	13720	13720	13720	13720	0
87	20240731	184400	643412020	13720	13720	13720	13720	0
88	20240731	184300	643412020	13720	13720	13720	13720	0
89	20240731	184200	643412020	13720	13720	13720	13720	0
90	20240731	184100	643412020	13720	13720	13720	13720	0
91	20240731	184000	643412020	13720	13720	13720	13720	0
92	20240731	183900	643412020	13720	13720	13720	13720	268
93	20240731	183800	643412020	13720	13720	13720	13720	0
94	20240731	183700	643412020	13720	13720	13720	13720	0
95	20240731	183600	643412020	13720	13720	13720	13720	0
96	20240731	183500	643412020	13720	13720	13720	13720	0
97	20240731	183400	643412020	13720	13720	13720	13720	0
98	20240731	183300	643412020	13720	13720	13720	13720	0
99	20240731	183200	643412020	13720	13720	13720	13720	0
100	20240731	183100	643412020	13720	13720	13720	13720	0
101	20240731	183000	643412020	13720	13720	13720	13720	0
102	20240731	182900	643412020	13720	13720	13720	13720	0
103	20240731	182800	643412020	13720	13720	13720	13720	0
104	20240731	182700	643412020	13720	13720	13720	13720	0
105	20240731	182600	643412020	13720	13720	13720	13720	0
106	20240731	182500	643412020	13720	13720	13720	13720	0
107	20240731	182400	643412020	13720	13720	13720	13720	0
108	20240731	182300	643412020	13720	13720	13720	13720	0
109	20240731	182200	643412020	13720	13720	13720	13720	0
110	20240731	182100	643412020	13720	13720	13720	13720	0
111	20240731	182000	643412020	13720	13720	13720	13720	0
112	20240731	181900	643412020	13720	13720	13720	13720	0
113	20240731	181800	643412020	13720	13720	13720	13720	0
114	20240731	181700	643412020	13720	13720	13720	13720	0
115	20240731	181600	643412020	13720	13720	13720	13720	0
116	20240731	181500	643412020	13720	13720	13720	13720	0
117	20240731	181400	643412020	13720	13720	13720	13720	0
118	20240731	181300	643412020	13720	13720	13720	13720	0
119	20240731	181200	643412020	13720	13720	13720	13720	0
120	20240731	181100	643412020	13720	13720	13720	13720	0
121	20240731	181000	643412020	13720	13720	13720	13720	0
122	20240731	180900	643412020	13720	13720	13720	13720	268
123	20240731	180800	643412020	13720	13720	13720	13720	0
124	20240731	180700	643412020	13720	13720	13720	13720	0
125	20240731	180600	643412020	13720	13720	13720	13720	0
126	20240731	180500	643412020	13720	13720	13720	13720	0
127	20240731	180400	643412020	13720	13720	13720	13720	0
128	20240731	180300	643412020	13720	13720	13720	13720	0
129	20240731	180200	643412020	13720	13720	13720	13720	0
130	20240731	180100	643412020	13720	13720	13720	13720	0
131	20240731	180000	643412020	13720	13720	13720	13720	0
132	20240731	175900	643412020	13720	13720	13720	13720	0
133	20240731	175800	643412020	13720	13720	13720	13720	0
134	20240731	175700	643412020	13720	13720	13720	13720	0
135	20240731	175600	643412020	13720	13720	13720	13720	0
136	20240731	175500	643412020	13720	13720	13720	13720	0
137	20240731	175400	643412020	13720	13720	13720	13720	0
138	20240731	175300	643412020	13720	13720	13720	13720	0
139	20240731	175200	643412020	13720	13720	13720	13720	0
140	20240731	175100	643412020	13720	13720	13720	13720	0
141	20240731	175000	643412020	13720	13720	13720	13720	0
142	20240731	174900	643412020	13720	13720	13720	13720	0
143	20240731	174800	643412020	13720	13720	13720	13720	0
144	20240731	174700	643412020	13720	13720	13720	13720	0
145	20240731	174600	643412020	13720	13720	13720	13720	0
146	20240731	174500	643412020	13720	13720	13720	13720	0
147	20240731	174400	643412020	13720	13720	13720	13720	0
148	20240731	174300	643412020	13720	13720	13720	13720	0
149	20240731	174200	643412020	13720	13720	13720	13720	0
150	20240731	174100	643412020	13720	13720	13720	13720	0
151	20240731	174000	643412020	13720	13720	13720	13720	0
152	20240731	173900	643412020	13720	13720	13720	13720	268
153	20240731	173800	643412020	13720	13720	13720	13720	0
154	20240731	173700	643412020	13720	13720	13720	13720	0
155	20240731	173600	643412020	13720	13720	13720	13720	0
156	20240731	173500	643412020	13720	13720	13720	13720	0
157	20240731	173400	643412020	13720	13720	13720	13720	0
158	20240731	173300	643412020	13720	13720	13720	13720	0
159	20240731	173200	643412020	13720	13720	13720	13720	0
160	20240731	173100	643412020	13720	13720	13720	13720	0
161	20240731	173000	643412020	13720	13720	13720	13720	0
162	20240731	172900	643412020	13720	13720	13720	13720	0
163	20240731	172800	643412020	13720	13720	13720	13720	0
164	20240731	172700	643412020	13720	13720	13720	13720	0
165	20240731	172600	643412020	13720	13720	13720	13720	0
166	20240731	172500	643412020	13720	13720	13720	13720	0
167	20240731	172400	643412020	13720	13720	13720	13720	0
168	20240731	172300	643412020	13720	13720	13720	13720	0
169	20240731	172200	643412020	13720	13720	13720	13720	0
170	20240731	172100	643412020	13720	13720	13720	13720	0
171	20240731	172000	643412020	13720	13720	13720	13720	0
172	20240731	171900	643412020	13720	13720	13720	13720	0
173	20240731	171800	643412020	13720	13720	13720	13720	0
174	20240731	171700	643412020	13720	13720	13720	13720	0
175	20240731	171600	643412020	13720	13720	13720	13720	0
176	20240731	171500	643412020	13720	13720	13720	13720	0
177	20240731	171400	643412020	13720	13720	13720	13720	0
178	20240731	171300	643412020	13720	13720	13720	13720	0
179	20240731	171200	643412020	13720	13720	13720	13720	0
180	20240731	171100	643412020	13720	13720	13720	13720	0
181	20240731	171000	643412020	13720	13720	13720	13720	0
182	20240731	170900	643412020	13720	13720	13720	13720	268
183	20240731	170800	643412020	13720	13720	13720	13720	0
184	20240731	170700	643412020	13720	13720	13720	13720	0
185	20240731	170600	643412020	13720	13720	13720	13720	0
186	20240731	170500	643412020	13720	13720	13720	13720	0
187	20240731	170400	643412020	13720	13720	13720	13720	0
188	20240731	170300	643412020	13720	13720	13720	13720	0
189	20240731	170200	643412020	13720	13720	13720	13720	0
190	20240731	170100	643412020	13720	13720	13720	13720	0
191	20240731	170000	643412020	13720	13720	13720	13720	0
192	20240731	165900	643412020	13720	13720	13720	13720	0
193	20240731	165800	643412020	13720	13720	13720	13720	0
194	20240731	165700	643412020	13720	13720	13720	13720	0
195	20240731	165600	643412020	13720	13720	13720	13720	0
196	20240731	165500	643412020	13720	13720	13720	13720	0
197	20240731	165400	643412020	13720	13720	13720	13720	0
198	20240731	165300	643412020	13720	13720	13720	13720	0
199	20240731	165200	643412020	13720	13720	13720	13720	0
200	20240731	165100	643412020	13720	13720	13720	13720	0
201	20240731	165000	643412020	13720	13720	13720	13720	0
202	20240731	164900	643412020	13720	13720	13720	13720	0
203	20240731	164800	643412020	13720	13720	13720	13720	0
204	20240731	164700	643412020	13720	13720	13720	13720	0
205	20240731	164600	643412020	13720	13720	13720	13720	0
206	20240731	164500	643412020	13720	13720	13720	13720	0
207	20240731	164400	643412020	13720	13720	13720	13720	0
208	20240731	164300	643412020	13720	13720	13720	13720	0
209	20240731	164200	643412020	13720	13720	13720	13720	0
210	20240731	164100	643412020	13720	13720	13720	13720	0
211	20240731	164000	643412020	13720	13720	13720	13720	0
212	20240731	163900	643412020	13720	13720	13720	13720	268
213	20240731	163800	643412020	13720	13720	13720	13720	0
214	20240731	163700	643412020	13720	13720	13720	13720	0
215	20240731	163600	643412020	13720	13720	13720	13720	0
216	20240731	163500	643412020	13720	13720	13720	13720	0
217	20240731	163400	643412020	13720	13720	13720	13720	0
218	20240731	163300	643412020	13720	13720	13720	13720	0
219	20240731	163200	643412020	13720	13720	13720	13720	0
220	20240731	163100	643412020	13720	13720	13720	13720	0
221	20240731	163000	643412020	13720	13720	13720	13720	0
222	20240731	162900	643412020	13720	13720	13720	13720	0
223	20240731	162800	643412020	13720	13720	13720	13720	0
224	20240731	162700	643412020	13720	13720	13720	13720	0
225	20240731	162600	643412020	13720	13720	13720	13720	0
226	20240731	162500	643412020	13720	13720	13720	13720	0
227	20240731	162400	643412020	13720	13720	13720	13720	0
228	20240731	162300	643412020	13720	13720	13720	13720	0
229	20240731	162200	643412020	13720	13720	13720	13720	0
230	20240731	162100	643412020	13720	13720	13720	13720	0
231	20240731	162000	643412020	13720	13720	13720	13720	0
232	20240731	161900	643412020	13720	13720	13720	13720	0
233	20240731	161800	643412020	13720	13720	13720	13720	0
234	20240731	161700	643412020	13720	13720	13720	13720	0
235	20240731	161600	643412020	13720	13720	13720	13720	0
236	20240731	161500	643412020	13720	13720	13720	13720	0
237	20240731	161400	643412020	13720	13720	13720	13720	0
238	20240731	161300	643412020	13720	13720	13720	13720	0
239	20240731	161200	643412020	13720	13720	13720	13720	0
240	20240731	161100	643412020	13720	13720	13720	13720	0
241	20240731	161000	643412020	13720	13720	13720	13720	0
242	20240731	160900	643412020	13720	13720	13720	13720	268
243	20240731	160800	643412020	13720	13720	13720	13720	0
244	20240731	160700	643412020	13720	13720	13720	13720	0
245	20240731	160600	643412020	13720	13720	13720	13720	0
246	20240731	160500	643412020	13720	13720	13720	13720	0
247	20240731	160400	643412020	13720	13720	13720	13720	0
248	20240731	160300	643412020	13720	13720	13720	13720	0
249	20240731	160200	643412020	13720	13720	13720	13720	0
250	20240731	160100	643412020	13720	13720	13720	13720	0
251	20240731	160000	643412020	13720	13720	13720	13720	0
252	20240731	155900	643412020	13720	13720	13720	13720	0
253	20240731	155800	643412020	13720	13720	13720	13720	0
254	20240731	155700	643412020	13720	13720	13720	13720	0
255	20240731	155600	643412020	13720	13720	13720	13720	0
256	20240731	155500	643412020	13720	13720	13720	13720	0
257	20240731	155400	643412020	13720	13720	13720	13720	0
258	20240731	155300	643412020	13720	13720	13720	13720	0
259	20240731	155200	643412020	13720	13720	13720	13720	0
260	20240731	155100	643412020	13720	13720	13720	13720	0
261	20240731	155000	643412020	13720	13720	13720	13720	0
262	20240731	154900	643412020	13720	13720	13720	13720	0
263	20240731	154800	643412020	13720	13720	13720	13720	0
264	20240731	154700	643412020	13720	13720	13720	13720	0
265	20240731	154600	643412020	13720	13720	13720	13720	0
266	20240731	154500	643412020	13720	13720	13720	13720	0
267	20240731	154400	643412020	13720	13720	13720	13720	0
268	20240731	154300	643412020	13720	13720	13720	13720	0
269	20240731	154200	643412020	13720	13720	13720	13720	0
270	20240731	154100	643412020	13720	13720	13720	13720	0
271	20240731	154000	643412020	13720	13720	13720	13720	0
272	20240731	153900	643412020	13720	13720	13720	13720	268
273	20240731	153800	643412020	13720	13720	13720	13720	0
274	20240731	153700	643412020	13720	13720	13720	13720	0
275	20240731	153600	643412020	13720	13720	13720	13720	0
276	20240731	153500	643412020	13720	13720	13720	13720	0
277	20240731	153400	643412020	13720	13720	13720	13720	0
278	20240731	153300	643412020	13720	13720	13720	13720	0
279	20240731	153200	643412020	13720	13720	13720	13720	0
280	20240731	153100	643412020	13720	13720	13720	13720	0
281	20240731	153000	643412020	13720	13720	13720	13720	268
282	20240731	152900	639735060	13650	13650	13650	13650	0
283	20240731	152800	639735060	13650	13650	13650	13650	0
284	20240731	152700	639735060	13650	13650	13650	13650	0
285	20240731	152600	639735060	13650	13650	13650	13650	0
286	20240731	152500	639735060	13650	13650	13650	13650	0
287	20240731	152400	639735060	13650	13650	13650	13650	0
288	20240731	152300	639735060	13650	13650	13650	13650	0
289	20240731	152200	639735060	13650	13650	13650	13650	0
290	20240731	152100	639735060	13650	13650	13650	13650	0
291	20240731	152000	639735060	13650	13650	13650	13650	0
292	20240731	151900	639735060	13650	13650	13650	13650	107
293	20240731	151800	638274510	13650	13650	13650	13650	10
294	20240731	151700	638138010	13650	13680	13680	13650	1044
295	20240731	151600	623870550	13690	13720	13720	13690	148
296	20240731	151500	621843300	13720	13720	13720	13720	1
297	20240731	151400	621829580	13720	13720	13720	13720	0
298	20240731	151300	621829580	13720	13710	13720	13710	21
299	20240731	151200	621541660	13720	13720	13720	13720	11
300	20240731	151100	621390740	13720	13720	13720	13720	1
301	20240731	151000	621377020	13720	13710	13720	13710	17
302	20240731	150900	621143920	13710	13720	13720	13710	6
303	20240731	150800	621061610	13720	13720	13720	13720	34
304	20240731	150700	620595130	13720	13720	13720	13720	30
305	20240731	150600	620183530	13720	13720	13720	13720	6
306	20240731	150500	620101210	13710	13710	13720	13710	126
307	20240731	150400	618373620	13710	13720	13720	13710	10
308	20240731	150300	618236510	13720	13720	13720	13720	1
309	20240731	150200	618222790	13720	13720	13720	13720	18
310	20240731	150100	617975830	13720	13720	13720	13720	0
311	20240731	150000	617975830	13720	13720	13720	13720	2
312	20240731	145900	617948390	13720	13720	13720	13720	16
313	20240731	145800	617728870	13720	13720	13720	13720	2
314	20240731	145700	617701430	13720	13720	13720	13720	0
315	20240731	145600	617701430	13720	13720	13720	13720	18
316	20240731	145500	617454470	13720	13720	13720	13720	0
317	20240731	145400	617454470	13720	13720	13720	13720	1
318	20240731	145300	617440750	13710	13710	13710	13710	9
319	20240731	145200	617317360	13720	13720	13720	13720	2
320	20240731	145100	617289920	13720	13720	13720	13720	7
321	20240731	145000	617193880	13720	13690	13720	13690	69
322	20240731	144900	616247920	13690	13710	13710	13690	41
323	20240731	144800	615686280	13720	13720	13720	13720	1
324	20240731	144700	615672560	13720	13720	13720	13720	17
325	20240731	144600	615439320	13720	13720	13720	13720	1
326	20240731	144500	615425600	13720	13720	13720	13720	4
327	20240731	144400	615370720	13720	13720	13720	13720	18
328	20240731	144300	615123760	13720	13720	13720	13720	1
329	20240731	144200	615110040	13720	13720	13720	13720	0
330	20240731	144100	615110040	13720	13720	13720	13720	1
331	20240731	144000	615096320	13720	13720	13720	13720	1
332	20240731	143900	615082600	13710	13690	13710	13690	12
333	20240731	143800	614918300	13680	13680	13680	13680	0
334	20240731	143700	614918300	13680	13720	13720	13680	10
335	20240731	143600	614781300	13680	13670	13720	13670	46
336	20240731	143500	614151880	13720	13640	13720	13640	2337
337	20240731	143400	582262720	13650	13660	13660	13650	226
338	20240731	143300	579177810	13660	13670	13670	13660	197
339	20240731	143200	576486620	13670	13660	13670	13660	412
340	20240731	143100	570854700	13670	13670	13670	13670	0
341	20240731	143000	570854700	13670	13670	13670	13670	16
342	20240731	142900	570635980	13660	13670	13670	13660	413
343	20240731	142800	564992670	13660	13670	13670	13660	155
344	20240731	142700	562875220	13680	13680	13680	13680	17
345	20240731	142600	562642660	13680	13680	13680	13680	7
346	20240731	142500	562546900	13670	13670	13670	13670	2
347	20240731	142400	562519560	13650	13650	13650	13650	1
348	20240731	142300	562505910	13660	13680	13680	13660	880
349	20240731	142200	550480260	13700	13700	13700	13700	0
350	20240731	142100	550480260	13700	13700	13700	13700	8
351	20240731	142000	550370660	13700	13700	13700	13700	22
352	20240731	141900	550069260	13670	13680	13680	13670	93
353	20240731	141800	548797390	13690	13690	13690	13680	71
354	20240731	141700	547825880	13700	13730	13730	13700	415
355	20240731	141600	542139110	13730	13730	13730	13730	0
356	20240731	141500	542139110	13730	13730	13730	13730	17
357	20240731	141400	541905700	13730	13740	13740	13730	38
358	20240731	141300	541383800	13750	13750	13750	13750	15
359	20240731	141200	541177550	13740	13740	13740	13740	0
360	20240731	141100	541177550	13740	13750	13750	13740	7
361	20240731	141000	541081350	13740	13740	13740	13740	15
362	20240731	140900	540875250	13740	13740	13740	13740	8
363	20240731	140800	540765330	13790	13740	13790	13740	150
364	20240731	140700	538698350	13730	13730	13730	13730	0
365	20240731	140600	538698350	13730	13730	13730	13730	0
366	20240731	140500	538698350	13730	13730	13730	13730	0
367	20240731	140400	538698350	13730	13730	13730	13730	102
368	20240731	140300	537297890	13730	13720	13730	13720	20
369	20240731	140200	537023300	13700	13700	13700	13700	0
370	20240731	140100	537023300	13700	13690	13700	13690	1566
371	20240731	140000	515584750	13690	13710	13710	13690	1318
372	20240731	135900	497538390	13710	13750	13750	13710	2005
373	20240731	135800	470019490	13760	13760	13760	13760	17
374	20240731	135700	469785570	13760	13760	13760	13760	0
375	20240731	135600	469785570	13760	13760	13760	13760	0
376	20240731	135500	469785570	13760	13770	13770	13760	151
377	20240731	135400	467706770	13770	13780	13780	13770	121
378	20240731	135300	466039400	13770	13770	13770	13770	0
379	20240731	135200	466039400	13770	13770	13770	13770	0
380	20240731	135100	466039400	13770	13780	13780	13770	37
381	20240731	135000	465529680	13770	13770	13770	13770	0
382	20240731	134900	465529680	13770	13770	13770	13770	0
383	20240731	134800	465529680	13770	13770	13780	13770	146
384	20240731	134700	463519090	13770	13780	13780	13770	252
385	20240731	134600	460048600	13780	13790	13790	13780	22
386	20240731	134500	459745270	13780	13780	13780	13780	0
387	20240731	134400	459745270	13780	13780	13780	13780	2
388	20240731	134300	459717710	13790	13790	13790	13790	0
389	20240731	134200	459717710	13790	13770	13790	13770	37
390	20240731	134100	459207620	13780	13810	13810	13780	245
391	20240731	134000	455830190	13810	13810	13810	13810	46
392	20240731	133900	455194930	13810	13810	13810	13810	0
393	20240731	133800	455194930	13810	13810	13810	13810	0
394	20240731	133700	455194930	13810	13790	13810	13790	121
395	20240731	133600	453525520	13780	13780	13780	13780	5
396	20240731	133500	453456620	13780	13780	13780	13780	0
397	20240731	133400	453456620	13780	13780	13780	13780	22
398	20240731	133300	453153460	13770	13770	13770	13770	0
399	20240731	133200	453153460	13770	13770	13770	13770	178
400	20240731	133100	450702400	13770	13770	13770	13770	2
401	20240731	133000	450674860	13770	13770	13770	13770	45
402	20240731	132900	450055210	13730	13730	13730	13730	0
403	20240731	132800	450055210	13730	13730	13730	13730	0
404	20240731	132700	450055210	13730	13730	13730	13730	5
405	20240731	132600	449986560	13730	13750	13750	13730	270
406	20240731	132500	446275450	13750	13770	13770	13750	165
407	20240731	132400	444005050	13770	13770	13770	13770	178
408	20240731	132300	441553990	13780	13780	13780	13780	61
409	20240731	132200	440713410	13780	13790	13790	13780	531
410	20240731	132100	433396070	13790	13810	13810	13790	527
411	20240731	132000	426127450	13820	13820	13820	13820	16
412	20240731	131900	425906330	13830	13830	13830	13830	300
413	20240731	131800	421757330	13830	13820	13830	13820	16
414	20240731	131700	421536060	13830	13830	13830	13830	17
415	20240731	131600	421300950	13810	13810	13810	13810	0
416	20240731	131500	421300950	13810	13810	13810	13810	0
417	20240731	131400	421300950	13810	13810	13810	13810	45
418	20240731	131300	420679500	13810	13820	13820	13810	289
419	20240731	131200	416686950	13830	13850	13850	13830	754
420	20240731	131100	406254980	13860	13860	13860	13860	43
421	20240731	131000	405659000	13870	13860	13870	13860	170
422	20240731	130900	403301390	13850	13860	13860	13850	156
423	20240731	130800	401140580	13870	13900	13900	13870	1434
424	20240731	130700	381211210	13910	13910	13910	13910	0
425	20240731	130600	381211210	13910	13910	13910	13910	0
426	20240731	130500	381211210	13910	13910	13910	13910	17
427	20240731	130400	380974740	13910	13910	13910	13910	0
428	20240731	130300	380974740	13910	13910	13910	13910	0
429	20240731	130200	380974740	13910	13910	13910	13910	16
430	20240731	130100	380752180	13910	13910	13910	13910	0
431	20240731	130000	380752180	13910	13910	13910	13910	17
432	20240731	125900	380515710	13890	13890	13890	13890	0
433	20240731	125800	380515710	13890	13890	13890	13890	0
434	20240731	125700	380515710	13890	13890	13890	13890	0
435	20240731	125600	380515710	13890	13890	13890	13890	0
436	20240731	125500	380515710	13890	13900	13900	13890	738
437	20240731	125400	370258960	13910	13930	13930	13910	125
438	20240731	125300	368519550	13930	13930	13930	13930	0
439	20240731	125200	368519550	13930	13930	13930	13930	16
440	20240731	125100	368296670	13930	13930	13930	13930	16
441	20240731	125000	368073790	13930	13940	13940	13930	59
442	20240731	124900	367251530	13950	13950	13950	13950	1
443	20240731	124800	367237580	13950	13950	13950	13950	18
444	20240731	124700	366986480	13950	13950	13950	13950	2
445	20240731	124600	366958580	13950	13950	13950	13950	0
446	20240731	124500	366958580	13950	13940	13950	13940	119
447	20240731	124400	365298810	13940	13940	13940	13940	145
448	20240731	124300	363277510	13940	13940	13940	13940	10
449	20240731	124200	363138110	13940	13940	13940	13940	17
450	20240731	124100	362901130	13940	13940	13940	13940	0
451	20240731	124000	362901130	13940	13940	13940	13940	0
452	20240731	123900	362901130	13940	13950	13950	13940	109
453	20240731	123800	361381560	13950	13950	13950	13940	125
454	20240731	123700	359637970	13950	13950	13950	13950	0
455	20240731	123600	359637970	13950	13950	13950	13950	17
456	20240731	123500	359400820	13950	13950	13950	13950	10
457	20240731	123400	359261320	13950	13950	13950	13950	0
458	20240731	123300	359261320	13950	13950	13950	13950	99
459	20240731	123200	357880270	13950	13950	13950	13950	0
460	20240731	123100	357880270	13950	13950	13950	13950	18
461	20240731	123000	357629170	13960	13960	13960	13960	46
462	20240731	122900	356987010	13950	13940	13950	13940	21
463	20240731	122800	356694160	13950	13960	13960	13950	273
464	20240731	122700	352883250	13960	13950	13970	13950	74
465	20240731	122600	351849990	13950	13950	13950	13950	9
466	20240731	122500	351724440	13950	13940	13950	13940	18
467	20240731	122400	351473450	13940	13940	13970	13940	1597
468	20240731	122300	329173100	13940	13940	13940	13940	1
469	20240731	122200	329159160	13940	13940	13940	13940	76
470	20240731	122100	328099720	13910	13910	13910	13910	1
471	20240731	122000	328085810	13940	13940	13940	13940	0
472	20240731	121900	328085810	13940	13930	13940	13910	216
473	20240731	121800	325080450	13930	13930	13930	13930	0
474	20240731	121700	325080450	13930	13930	13930	13930	190
475	20240731	121600	322433750	13930	13930	13930	13930	16
476	20240731	121500	322210870	13910	13910	13910	13910	0
477	20240731	121400	322210870	13910	13920	13920	13910	666
478	20240731	121300	312945110	13920	13930	13930	13920	138
479	20240731	121200	311023980	13930	13930	13930	13930	0
480	20240731	121100	311023980	13930	13930	13930	13930	0
481	20240731	121000	311023980	13930	13930	13930	13930	245
482	20240731	120900	307611130	13940	13940	13940	13940	0
483	20240731	120800	307611130	13940	13940	13940	13940	25
484	20240731	120700	307262630	13940	13940	13940	13940	18
485	20240731	120600	307011710	13920	13930	13930	13920	184
486	20240731	120500	304449810	13940	13950	13950	13940	11
487	20240731	120400	304296460	13950	13940	13950	13940	288
488	20240731	120300	300281590	13940	13950	13950	13940	6
489	20240731	120200	300197940	13950	13940	13950	13940	347
490	20240731	120100	295359800	13940	13920	13940	13920	54
491	20240731	120000	294607440	13920	13930	13930	13920	101
492	20240731	115900	293200560	13930	13930	13930	13930	55
493	20240731	115800	292434410	13940	13940	13940	13940	0
494	20240731	115700	292434410	13940	13940	13940	13940	0
495	20240731	115600	292434410	13940	13920	13940	13920	135
496	20240731	115500	290554730	13910	13930	13930	13910	65
497	20240731	115400	289650480	13920	13920	13920	13920	20
498	20240731	115300	289372080	13930	13920	13930	13920	708
499	20240731	115200	279509820	13920	13920	13920	13920	0
500	20240731	115100	279509820	13920	13910	13920	13910	62
501	20240731	115000	278647390	13930	13930	13930	13930	0
502	20240731	114900	278647390	13930	13920	13930	13920	200
503	20240731	114800	275862420	13930	13910	13930	13910	200
504	20240731	114700	273076590	13900	13920	13930	13900	99
505	20240731	114600	271699260	13930	13930	13930	13930	0
506	20240731	114500	271699260	13930	13910	13930	13910	12
507	20240731	114400	271532310	13900	13870	13900	13870	724
508	20240731	114300	261481320	13870	13870	13870	13870	0
509	20240731	114200	261481320	13870	13870	13870	13870	89
510	20240731	114100	260246890	13880	13880	13880	13880	16
511	20240731	114000	260024810	13880	13880	13880	13880	0
512	20240731	113900	260024810	13880	13880	13880	13880	0
513	20240731	113800	260024810	13880	13880	13880	13880	17
514	20240731	113700	259788850	13880	13880	13880	13880	0
515	20240731	113600	259788850	13880	13880	13880	13880	11
516	20240731	113500	259636170	13880	13880	13880	13880	50
517	20240731	113400	258942170	13900	13900	13900	13900	0
518	20240731	113300	258942170	13900	13900	13900	13900	0
519	20240731	113200	258942170	13900	13880	13900	13880	569
520	20240731	113100	251033430	13870	13870	13870	13870	88
521	20240731	113000	249812870	13900	13900	13900	13900	0
522	20240731	112900	249812870	13900	13910	13910	13900	56
523	20240731	112800	249034310	13910	13910	13910	13910	0
524	20240731	112700	249034310	13910	13920	13930	13910	250
525	20240731	112600	245552470	13920	13920	13920	13920	42
526	20240731	112500	244967830	13920	13910	13920	13910	628
527	20240731	112400	236232280	13910	13910	13910	13910	50
528	20240731	112300	235536780	13900	13890	13900	13870	700
529	20240731	112200	225812600	13890	13890	13890	13890	0
530	20240731	112100	225812600	13890	13880	13890	13880	2
531	20240731	112000	225784830	13880	13860	13880	13860	114
532	20240731	111900	224203690	13850	13860	13860	13850	238
533	20240731	111800	220907290	13870	13870	13870	13870	1
534	20240731	111700	220893420	13870	13870	13870	13870	9
535	20240731	111600	220768590	13870	13870	13870	13870	0
536	20240731	111500	220768590	13870	13870	13870	13870	0
537	20240731	111400	220768590	13870	13870	13870	13870	36
538	20240731	111300	220269270	13870	13870	13870	13870	17
539	20240731	111200	220033480	13880	13880	13880	13880	0
540	20240731	111100	220033480	13880	13880	13880	13880	0
541	20240731	111000	220033480	13880	13880	13880	13880	11
542	20240731	110900	219880800	13870	13870	13870	13870	0
543	20240731	110800	219880800	13870	13890	13890	13870	137
544	20240731	110700	217980530	13890	13890	13890	13890	1
545	20240731	110600	217966640	13890	13900	13900	13890	16
546	20240731	110500	217744290	13900	13870	13900	13870	51
547	20240731	110400	217035920	13850	13850	13850	13850	0
548	20240731	110300	217035920	13850	13850	13850	13850	2
549	20240731	110200	217008220	13830	13830	13830	13830	60
550	20240731	110100	216178420	13810	13830	13910	13810	430
551	20240731	110000	210213460	13810	13790	13810	13790	67
552	20240731	105900	209289270	13770	13780	13780	13770	119
553	20240731	105800	207650590	13780	13790	13800	13780	23
554	20240731	105700	207333520	13790	13780	13800	13780	534
555	20240731	105600	199968590	13780	13780	13780	13780	6
556	20240731	105500	199885910	13780	13780	13780	13780	0
557	20240731	105400	199885910	13780	13780	13780	13780	15
558	20240731	105300	199679210	13780	13780	13780	13780	3
559	20240731	105200	199637870	13780	13780	13780	13780	1
560	20240731	105100	199624090	13780	13780	13780	13780	11
561	20240731	105000	199472510	13770	13770	13770	13770	13
562	20240731	104900	199293500	13760	13760	13760	13760	0
563	20240731	104800	199293500	13760	13760	13760	13760	32
564	20240731	104700	198853180	13770	13770	13770	13770	5
565	20240731	104600	198784330	13770	13770	13770	13770	83
566	20240731	104500	197641420	13780	13780	13780	13780	14
567	20240731	104400	197448500	13770	13770	13770	13760	38
568	20240731	104300	196925470	13770	13760	13770	13760	45
569	20240731	104200	196305870	13760	13760	13760	13760	5
570	20240731	104100	196237070	13730	13730	13730	13730	6
571	20240731	104000	196154690	13730	13740	13740	13710	202
572	20240731	103900	193383520	13750	13760	13760	13750	30
573	20240731	103800	192970910	13760	13770	13770	13760	52
574	20240731	103700	192255300	13780	13780	13780	13780	0
575	20240731	103600	192255300	13780	13780	13780	13780	0
576	20240731	103500	192255300	13780	13780	13780	13780	0
577	20240731	103400	192255300	13780	13780	13780	13760	168
578	20240731	103300	189941080	13790	13790	13790	13790	30
579	20240731	103200	189527380	13790	13810	13810	13790	62
580	20240731	103100	188671790	13840	13840	13840	13840	104
581	20240731	103000	187232430	13840	13840	13840	13810	131
582	20240731	102900	185420270	13840	13840	13840	13840	4
583	20240731	102800	185364910	13880	13880	13880	13880	5
584	20240731	102700	185295510	13870	13870	13870	13840	119
585	20240731	102600	183647790	13870	13880	13900	13870	49
586	20240731	102500	182967680	13920	13880	13930	13880	112
587	20240731	102400	181407710	13930	13820	13940	13820	326
588	20240731	102300	176877800	13820	13820	13820	13820	9
589	20240731	102200	176753420	13810	13800	13810	13800	64
590	20240731	102100	175870210	13800	13800	13800	13800	9
591	20240731	102000	175746010	13780	13780	13780	13780	0
592	20240731	101900	175746010	13780	13780	13780	13780	102
593	20240731	101800	174340450	13770	13770	13770	13770	2
594	20240731	101700	174312910	13770	13750	13770	13750	54
595	20240731	101600	173569390	13750	13750	13750	13750	6
596	20240731	101500	173486890	13750	13750	13750	13750	58
597	20240731	101400	172689390	13750	13720	13750	13720	349
598	20240731	101300	167890790	13740	13770	13770	13740	285
599	20240731	101200	163969790	13760	13800	13800	13760	1835
600	20240731	101100	138694410	13800	13810	13810	13800	59
601	20240731	101000	137880110	13820	13810	13820	13810	120
602	20240731	100900	136222700	13820	13820	13830	13820	85
603	20240731	100800	135047990	13830	13820	13830	13820	78
604	20240731	100700	133969450	13830	13850	13850	13830	105
605	20240731	100600	132516420	13850	13850	13850	13850	63
606	20240731	100500	131643870	13860	13870	13870	13860	75
607	20240731	100400	130604070	13880	13880	13880	13880	0
608	20240731	100300	130604070	13880	13880	13880	13870	539
609	20240731	100200	123123240	13880	13890	13890	13870	44
610	20240731	100100	122512580	13890	13890	13890	13890	1
611	20240731	100000	122498690	13890	13890	13910	13890	42
612	20240731	095900	121914570	13890	13890	13910	13890	12
613	20240731	095800	121747870	13860	13860	13860	13860	43
614	20240731	095700	121151890	13860	13850	13900	13850	1362
615	20240731	095600	102247070	13830	13830	13830	13830	0
616	20240731	095500	102247070	13830	13860	13860	13830	27
617	20240731	095400	101872970	13860	13860	13860	13860	126
618	20240731	095300	100126610	13810	13810	13810	13810	0
619	20240731	095200	100126610	13810	13860	13860	13810	518
620	20240731	095100	92960780	13880	13900	13900	13880	6
621	20240731	095000	92877400	13870	13870	13870	13860	82
622	20240731	094900	91740360	13870	13870	13870	13870	14
623	20240731	094800	91546180	13870	13840	13910	13840	229
624	20240731	094700	88371160	13840	13840	13840	13840	30
625	20240731	094600	87955960	13850	13980	13980	13850	41
626	20240731	094500	87387710	13990	13840	13990	13840	285
627	20240731	094400	83417820	13840	13840	13840	13840	20
628	20240731	094300	83141020	13800	13690	13800	13690	747
629	20240731	094200	72876640	13690	13650	13720	13650	1236
630	20240731	094100	55956040	13670	13670	13670	13670	1
631	20240731	094000	55942370	13650	13650	13650	13650	2
632	20240731	093900	55915070	13640	13640	13640	13640	0
633	20240731	093800	55915070	13640	13640	13640	13640	100
634	20240731	093700	54551070	13640	13660	13660	13640	48
635	20240731	093600	53895990	13660	13660	13660	13660	0
636	20240731	093500	53895990	13660	13660	13660	13660	0
637	20240731	093400	53895990	13660	13660	13660	13660	1
638	20240731	093300	53882330	13660	13650	13660	13650	414
639	20240731	093200	48228090	13660	13660	13660	13660	0
640	20240731	093100	48228090	13660	13660	13660	13660	0
641	20240731	093000	48228090	13660	13660	13660	13660	96
642	20240731	092900	46916730	13660	13640	13660	13640	110
643	20240731	092800	45415930	13640	13640	13640	13640	180
644	20240731	092700	42960730	13640	13650	13650	13640	1003
645	20240731	092600	29278150	13650	13670	13670	13650	177
646	20240731	092500	26860660	13650	13650	13660	13650	128
647	20240731	092400	25113440	13650	13680	13680	13650	261
648	20240731	092300	21549270	13680	13680	13680	13680	0
649	20240731	092200	21549270	13680	13680	13680	13680	59
650	20240731	092100	20742150	13680	13680	13680	13680	3
651	20240731	092000	20701110	13680	13680	13680	13680	1
652	20240731	091900	20687430	13680	13680	13680	13680	1
653	20240731	091800	20673750	13660	13660	13660	13660	10
654	20240731	091700	20537150	13650	13650	13650	13650	0
655	20240731	091600	20537150	13650	13660	13660	13650	460
656	20240731	091500	14257380	13660	13650	13660	13650	33
657	20240731	091400	13806740	13640	13640	13640	13640	2
658	20240731	091300	13779460	13640	13640	13640	13640	0
659	20240731	091200	13779460	13640	13590	13640	13590	226
660	20240731	091100	10708070	13590	13600	13600	13590	112
661	20240731	091000	9185940	13580	13580	13580	13580	0
662	20240731	090900	9185940	13580	13580	13580	13580	5
663	20240731	090800	9118040	13570	13570	13570	13570	0
664	20240731	090700	9118040	13570	13570	13570	13570	0
665	20240731	090600	9118040	13570	13570	13570	13570	1
666	20240731	090500	9104470	13570	13570	13570	13570	50
667	20240731	090400	8425970	13570	13550	13570	13550	12
668	20240731	090300	8263350	13700	13700	13700	13690	167
669	20240731	090200	5975720	13700	13630	13700	13630	108
670	20240731	090100	4499200	13510	13520	13520	13510	87
671	20240731	090000	3323530	13560	13690	13690	13560	204