KissMeData/111380/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201000	232086210	19960	19960	19960	19960	99
3	20240731	200900	232086210	19960	19960	19960	19960	0
4	20240731	200800	232086210	19960	19960	19960	19960	0
5	20240731	200700	232086210	19960	19960	19960	19960	0
6	20240731	200600	232086210	19960	19960	19960	19960	0
7	20240731	200500	232086210	19960	19960	19960	19960	0
8	20240731	200400	232086210	19960	19960	19960	19960	0
9	20240731	200300	232086210	19960	19960	19960	19960	0
10	20240731	200200	232086210	19960	19960	19960	19960	0
11	20240731	200100	232086210	19960	19960	19960	19960	0
12	20240731	200000	232086210	19960	19960	19960	19960	0
13	20240731	195900	232086210	19960	19960	19960	19960	0
14	20240731	195800	232086210	19960	19960	19960	19960	0
15	20240731	195700	232086210	19960	19960	19960	19960	0
16	20240731	195600	232086210	19960	19960	19960	19960	0
17	20240731	195500	232086210	19960	19960	19960	19960	0
18	20240731	195400	232086210	19960	19960	19960	19960	0
19	20240731	195300	232086210	19960	19960	19960	19960	0
20	20240731	195200	232086210	19960	19960	19960	19960	0
21	20240731	195100	232086210	19960	19960	19960	19960	0
22	20240731	195000	232086210	19960	19960	19960	19960	0
23	20240731	194900	232086210	19960	19960	19960	19960	0
24	20240731	194800	232086210	19960	19960	19960	19960	0
25	20240731	194700	232086210	19960	19960	19960	19960	0
26	20240731	194600	232086210	19960	19960	19960	19960	0
27	20240731	194500	232086210	19960	19960	19960	19960	0
28	20240731	194400	232086210	19960	19960	19960	19960	0
29	20240731	194300	232086210	19960	19960	19960	19960	0
30	20240731	194200	232086210	19960	19960	19960	19960	0
31	20240731	194100	232086210	19960	19960	19960	19960	0
32	20240731	194000	232086210	19960	19960	19960	19960	99
33	20240731	193900	232086210	19960	19960	19960	19960	0
34	20240731	193800	232086210	19960	19960	19960	19960	0
35	20240731	193700	232086210	19960	19960	19960	19960	0
36	20240731	193600	232086210	19960	19960	19960	19960	0
37	20240731	193500	232086210	19960	19960	19960	19960	0
38	20240731	193400	232086210	19960	19960	19960	19960	0
39	20240731	193300	232086210	19960	19960	19960	19960	0
40	20240731	193200	232086210	19960	19960	19960	19960	0
41	20240731	193100	232086210	19960	19960	19960	19960	0
42	20240731	193000	232086210	19960	19960	19960	19960	0
43	20240731	192900	232086210	19960	19960	19960	19960	0
44	20240731	192800	232086210	19960	19960	19960	19960	0
45	20240731	192700	232086210	19960	19960	19960	19960	0
46	20240731	192600	232086210	19960	19960	19960	19960	0
47	20240731	192500	232086210	19960	19960	19960	19960	0
48	20240731	192400	232086210	19960	19960	19960	19960	0
49	20240731	192300	232086210	19960	19960	19960	19960	0
50	20240731	192200	232086210	19960	19960	19960	19960	0
51	20240731	192100	232086210	19960	19960	19960	19960	0
52	20240731	192000	232086210	19960	19960	19960	19960	0
53	20240731	191900	232086210	19960	19960	19960	19960	0
54	20240731	191800	232086210	19960	19960	19960	19960	0
55	20240731	191700	232086210	19960	19960	19960	19960	0
56	20240731	191600	232086210	19960	19960	19960	19960	0
57	20240731	191500	232086210	19960	19960	19960	19960	0
58	20240731	191400	232086210	19960	19960	19960	19960	0
59	20240731	191300	232086210	19960	19960	19960	19960	0
60	20240731	191200	232086210	19960	19960	19960	19960	0
61	20240731	191100	232086210	19960	19960	19960	19960	0
62	20240731	191000	232086210	19960	19960	19960	19960	99
63	20240731	190900	232086210	19960	19960	19960	19960	0
64	20240731	190800	232086210	19960	19960	19960	19960	0
65	20240731	190700	232086210	19960	19960	19960	19960	0
66	20240731	190600	232086210	19960	19960	19960	19960	0
67	20240731	190500	232086210	19960	19960	19960	19960	0
68	20240731	190400	232086210	19960	19960	19960	19960	0
69	20240731	190300	232086210	19960	19960	19960	19960	0
70	20240731	190200	232086210	19960	19960	19960	19960	0
71	20240731	190100	232086210	19960	19960	19960	19960	0
72	20240731	190000	232086210	19960	19960	19960	19960	0
73	20240731	185900	232086210	19960	19960	19960	19960	0
74	20240731	185800	232086210	19960	19960	19960	19960	0
75	20240731	185700	232086210	19960	19960	19960	19960	0
76	20240731	185600	232086210	19960	19960	19960	19960	0
77	20240731	185500	232086210	19960	19960	19960	19960	0
78	20240731	185400	232086210	19960	19960	19960	19960	0
79	20240731	185300	232086210	19960	19960	19960	19960	0
80	20240731	185200	232086210	19960	19960	19960	19960	0
81	20240731	185100	232086210	19960	19960	19960	19960	0
82	20240731	185000	232086210	19960	19960	19960	19960	0
83	20240731	184900	232086210	19960	19960	19960	19960	0
84	20240731	184800	232086210	19960	19960	19960	19960	0
85	20240731	184700	232086210	19960	19960	19960	19960	0
86	20240731	184600	232086210	19960	19960	19960	19960	0
87	20240731	184500	232086210	19960	19960	19960	19960	0
88	20240731	184400	232086210	19960	19960	19960	19960	0
89	20240731	184300	232086210	19960	19960	19960	19960	0
90	20240731	184200	232086210	19960	19960	19960	19960	0
91	20240731	184100	232086210	19960	19960	19960	19960	0
92	20240731	184000	232086210	19960	19960	19960	19960	99
93	20240731	183900	232086210	19960	19960	19960	19960	0
94	20240731	183800	232086210	19960	19960	19960	19960	0
95	20240731	183700	232086210	19960	19960	19960	19960	0
96	20240731	183600	232086210	19960	19960	19960	19960	0
97	20240731	183500	232086210	19960	19960	19960	19960	0
98	20240731	183400	232086210	19960	19960	19960	19960	0
99	20240731	183300	232086210	19960	19960	19960	19960	0
100	20240731	183200	232086210	19960	19960	19960	19960	0
101	20240731	183100	232086210	19960	19960	19960	19960	0
102	20240731	183000	232086210	19960	19960	19960	19960	0
103	20240731	182900	232086210	19960	19960	19960	19960	0
104	20240731	182800	232086210	19960	19960	19960	19960	0
105	20240731	182700	232086210	19960	19960	19960	19960	0
106	20240731	182600	232086210	19960	19960	19960	19960	0
107	20240731	182500	232086210	19960	19960	19960	19960	0
108	20240731	182400	232086210	19960	19960	19960	19960	0
109	20240731	182300	232086210	19960	19960	19960	19960	0
110	20240731	182200	232086210	19960	19960	19960	19960	0
111	20240731	182100	232086210	19960	19960	19960	19960	0
112	20240731	182000	232086210	19960	19960	19960	19960	0
113	20240731	181900	232086210	19960	19960	19960	19960	0
114	20240731	181800	232086210	19960	19960	19960	19960	0
115	20240731	181700	232086210	19960	19960	19960	19960	0
116	20240731	181600	232086210	19960	19960	19960	19960	0
117	20240731	181500	232086210	19960	19960	19960	19960	0
118	20240731	181400	232086210	19960	19960	19960	19960	0
119	20240731	181300	232086210	19960	19960	19960	19960	0
120	20240731	181200	232086210	19960	19960	19960	19960	0
121	20240731	181100	232086210	19960	19960	19960	19960	0
122	20240731	181000	232086210	19960	19960	19960	19960	99
123	20240731	180900	232086210	19960	19960	19960	19960	0
124	20240731	180800	232086210	19960	19960	19960	19960	0
125	20240731	180700	232086210	19960	19960	19960	19960	0
126	20240731	180600	232086210	19960	19960	19960	19960	0
127	20240731	180500	232086210	19960	19960	19960	19960	0
128	20240731	180400	232086210	19960	19960	19960	19960	0
129	20240731	180300	232086210	19960	19960	19960	19960	0
130	20240731	180200	232086210	19960	19960	19960	19960	0
131	20240731	180100	232086210	19960	19960	19960	19960	0
132	20240731	180000	232086210	19960	19960	19960	19960	0
133	20240731	175900	232086210	19960	19960	19960	19960	0
134	20240731	175800	232086210	19960	19960	19960	19960	0
135	20240731	175700	232086210	19960	19960	19960	19960	0
136	20240731	175600	232086210	19960	19960	19960	19960	0
137	20240731	175500	232086210	19960	19960	19960	19960	0
138	20240731	175400	232086210	19960	19960	19960	19960	0
139	20240731	175300	232086210	19960	19960	19960	19960	0
140	20240731	175200	232086210	19960	19960	19960	19960	0
141	20240731	175100	232086210	19960	19960	19960	19960	0
142	20240731	175000	232086210	19960	19960	19960	19960	0
143	20240731	174900	232086210	19960	19960	19960	19960	0
144	20240731	174800	232086210	19960	19960	19960	19960	0
145	20240731	174700	232086210	19960	19960	19960	19960	0
146	20240731	174600	232086210	19960	19960	19960	19960	0
147	20240731	174500	232086210	19960	19960	19960	19960	0
148	20240731	174400	232086210	19960	19960	19960	19960	0
149	20240731	174300	232086210	19960	19960	19960	19960	0
150	20240731	174200	232086210	19960	19960	19960	19960	0
151	20240731	174100	232086210	19960	19960	19960	19960	0
152	20240731	174000	232086210	19960	19960	19960	19960	99
153	20240731	173900	232086210	19960	19960	19960	19960	0
154	20240731	173800	232086210	19960	19960	19960	19960	0
155	20240731	173700	232086210	19960	19960	19960	19960	0
156	20240731	173600	232086210	19960	19960	19960	19960	0
157	20240731	173500	232086210	19960	19960	19960	19960	0
158	20240731	173400	232086210	19960	19960	19960	19960	0
159	20240731	173300	232086210	19960	19960	19960	19960	0
160	20240731	173200	232086210	19960	19960	19960	19960	0
161	20240731	173100	232086210	19960	19960	19960	19960	0
162	20240731	173000	232086210	19960	19960	19960	19960	0
163	20240731	172900	232086210	19960	19960	19960	19960	0
164	20240731	172800	232086210	19960	19960	19960	19960	0
165	20240731	172700	232086210	19960	19960	19960	19960	0
166	20240731	172600	232086210	19960	19960	19960	19960	0
167	20240731	172500	232086210	19960	19960	19960	19960	0
168	20240731	172400	232086210	19960	19960	19960	19960	0
169	20240731	172300	232086210	19960	19960	19960	19960	0
170	20240731	172200	232086210	19960	19960	19960	19960	0
171	20240731	172100	232086210	19960	19960	19960	19960	0
172	20240731	172000	232086210	19960	19960	19960	19960	0
173	20240731	171900	232086210	19960	19960	19960	19960	0
174	20240731	171800	232086210	19960	19960	19960	19960	0
175	20240731	171700	232086210	19960	19960	19960	19960	0
176	20240731	171600	232086210	19960	19960	19960	19960	0
177	20240731	171500	232086210	19960	19960	19960	19960	0
178	20240731	171400	232086210	19960	19960	19960	19960	0
179	20240731	171300	232086210	19960	19960	19960	19960	0
180	20240731	171200	232086210	19960	19960	19960	19960	0
181	20240731	171100	232086210	19960	19960	19960	19960	0
182	20240731	171000	232086210	19960	19960	19960	19960	99
183	20240731	170900	232086210	19960	19960	19960	19960	0
184	20240731	170800	232086210	19960	19960	19960	19960	0
185	20240731	170700	232086210	19960	19960	19960	19960	0
186	20240731	170600	232086210	19960	19960	19960	19960	0
187	20240731	170500	232086210	19960	19960	19960	19960	0
188	20240731	170400	232086210	19960	19960	19960	19960	0
189	20240731	170300	232086210	19960	19960	19960	19960	0
190	20240731	170200	232086210	19960	19960	19960	19960	0
191	20240731	170100	232086210	19960	19960	19960	19960	0
192	20240731	170000	232086210	19960	19960	19960	19960	0
193	20240731	165900	232086210	19960	19960	19960	19960	0
194	20240731	165800	232086210	19960	19960	19960	19960	0
195	20240731	165700	232086210	19960	19960	19960	19960	0
196	20240731	165600	232086210	19960	19960	19960	19960	0
197	20240731	165500	232086210	19960	19960	19960	19960	0
198	20240731	165400	232086210	19960	19960	19960	19960	0
199	20240731	165300	232086210	19960	19960	19960	19960	0
200	20240731	165200	232086210	19960	19960	19960	19960	0
201	20240731	165100	232086210	19960	19960	19960	19960	0
202	20240731	165000	232086210	19960	19960	19960	19960	0
203	20240731	164900	232086210	19960	19960	19960	19960	0
204	20240731	164800	232086210	19960	19960	19960	19960	0
205	20240731	164700	232086210	19960	19960	19960	19960	0
206	20240731	164600	232086210	19960	19960	19960	19960	0
207	20240731	164500	232086210	19960	19960	19960	19960	0
208	20240731	164400	232086210	19960	19960	19960	19960	0
209	20240731	164300	232086210	19960	19960	19960	19960	0
210	20240731	164200	232086210	19960	19960	19960	19960	0
211	20240731	164100	232086210	19960	19960	19960	19960	0
212	20240731	164000	232086210	19960	19960	19960	19960	99
213	20240731	163900	232086210	19960	19960	19960	19960	0
214	20240731	163800	232086210	19960	19960	19960	19960	0
215	20240731	163700	232086210	19960	19960	19960	19960	0
216	20240731	163600	232086210	19960	19960	19960	19960	0
217	20240731	163500	232086210	19960	19960	19960	19960	0
218	20240731	163400	232086210	19960	19960	19960	19960	0
219	20240731	163300	232086210	19960	19960	19960	19960	0
220	20240731	163200	232086210	19960	19960	19960	19960	0
221	20240731	163100	232086210	19960	19960	19960	19960	0
222	20240731	163000	232086210	19960	19960	19960	19960	0
223	20240731	162900	232086210	19960	19960	19960	19960	0
224	20240731	162800	232086210	19960	19960	19960	19960	0
225	20240731	162700	232086210	19960	19960	19960	19960	0
226	20240731	162600	232086210	19960	19960	19960	19960	0
227	20240731	162500	232086210	19960	19960	19960	19960	0
228	20240731	162400	232086210	19960	19960	19960	19960	0
229	20240731	162300	232086210	19960	19960	19960	19960	0
230	20240731	162200	232086210	19960	19960	19960	19960	0
231	20240731	162100	232086210	19960	19960	19960	19960	0
232	20240731	162000	232086210	19960	19960	19960	19960	0
233	20240731	161900	232086210	19960	19960	19960	19960	0
234	20240731	161800	232086210	19960	19960	19960	19960	0
235	20240731	161700	232086210	19960	19960	19960	19960	0
236	20240731	161600	232086210	19960	19960	19960	19960	0
237	20240731	161500	232086210	19960	19960	19960	19960	0
238	20240731	161400	232086210	19960	19960	19960	19960	0
239	20240731	161300	232086210	19960	19960	19960	19960	0
240	20240731	161200	232086210	19960	19960	19960	19960	0
241	20240731	161100	232086210	19960	19960	19960	19960	0
242	20240731	161000	232086210	19960	19960	19960	19960	99
243	20240731	160900	232086210	19960	19960	19960	19960	0
244	20240731	160800	232086210	19960	19960	19960	19960	0
245	20240731	160700	232086210	19960	19960	19960	19960	0
246	20240731	160600	232086210	19960	19960	19960	19960	0
247	20240731	160500	232086210	19960	19960	19960	19960	0
248	20240731	160400	232086210	19960	19960	19960	19960	0
249	20240731	160300	232086210	19960	19960	19960	19960	0
250	20240731	160200	232086210	19960	19960	19960	19960	0
251	20240731	160100	232086210	19960	19960	19960	19960	0
252	20240731	160000	232086210	19960	19960	19960	19960	0
253	20240731	155900	232086210	19960	19960	19960	19960	0
254	20240731	155800	232086210	19960	19960	19960	19960	0
255	20240731	155700	232086210	19960	19960	19960	19960	0
256	20240731	155600	232086210	19960	19960	19960	19960	0
257	20240731	155500	232086210	19960	19960	19960	19960	0
258	20240731	155400	232086210	19960	19960	19960	19960	0
259	20240731	155300	232086210	19960	19960	19960	19960	0
260	20240731	155200	232086210	19960	19960	19960	19960	0
261	20240731	155100	232086210	19960	19960	19960	19960	0
262	20240731	155000	232086210	19960	19960	19960	19960	0
263	20240731	154900	232086210	19960	19960	19960	19960	0
264	20240731	154800	232086210	19960	19960	19960	19960	0
265	20240731	154700	232086210	19960	19960	19960	19960	0
266	20240731	154600	232086210	19960	19960	19960	19960	0
267	20240731	154500	232086210	19960	19960	19960	19960	0
268	20240731	154400	232086210	19960	19960	19960	19960	0
269	20240731	154300	232086210	19960	19960	19960	19960	0
270	20240731	154200	232086210	19960	19960	19960	19960	0
271	20240731	154100	232086210	19960	19960	19960	19960	0
272	20240731	154000	232086210	19960	19960	19960	19960	99
273	20240731	153900	232086210	19960	19960	19960	19960	0
274	20240731	153800	232086210	19960	19960	19960	19960	0
275	20240731	153700	232086210	19960	19960	19960	19960	0
276	20240731	153600	232086210	19960	19960	19960	19960	0
277	20240731	153500	232086210	19960	19960	19960	19960	0
278	20240731	153400	232086210	19960	19960	19960	19960	0
279	20240731	153300	232086210	19960	19960	19960	19960	0
280	20240731	153200	232086210	19960	19960	19960	19960	0
281	20240731	153100	232086210	19960	19960	19960	19960	0
282	20240731	153000	232086210	19960	19960	19960	19960	99
283	20240731	152900	230110170	19950	19950	19950	19950	0
284	20240731	152800	230110170	19950	19950	19950	19950	0
285	20240731	152700	230110170	19950	19950	19950	19950	0
286	20240731	152600	230110170	19950	19950	19950	19950	0
287	20240731	152500	230110170	19950	19950	19950	19950	0
288	20240731	152400	230110170	19950	19950	19950	19950	0
289	20240731	152300	230110170	19950	19950	19950	19950	0
290	20240731	152200	230110170	19950	19950	19950	19950	0
291	20240731	152100	230110170	19950	19950	19950	19950	0
292	20240731	152000	230110170	19950	19950	19950	19950	0
293	20240731	151900	230110170	19950	19940	19950	19940	46
294	20240731	151800	229192850	19870	19870	19870	19870	3
295	20240731	151700	229133240	19870	19870	19870	19870	0
296	20240731	151600	229133240	19870	19870	19870	19870	0
297	20240731	151500	229133240	19870	19870	19870	19870	5
298	20240731	151400	229033890	19850	19850	19850	19850	0
299	20240731	151300	229033890	19850	19850	19850	19850	0
300	20240731	151200	229033890	19850	19850	19850	19850	0
301	20240731	151100	229033890	19850	19850	19850	19850	0
302	20240731	151000	229033890	19850	19850	19850	19850	0
303	20240731	150900	229033890	19850	19850	19850	19850	0
304	20240731	150800	229033890	19850	19850	19850	19850	0
305	20240731	150700	229033890	19850	19850	19850	19850	0
306	20240731	150600	229033890	19850	19850	19850	19850	0
307	20240731	150500	229033890	19850	19850	19850	19850	0
308	20240731	150400	229033890	19850	19850	19850	19850	0
309	20240731	150300	229033890	19850	19850	19850	19850	0
310	20240731	150200	229033890	19850	19850	19850	19850	0
311	20240731	150100	229033890	19850	19850	19850	19850	0
312	20240731	150000	229033890	19850	19850	19850	19850	18
313	20240731	145900	228676590	19840	19840	19840	19840	0
314	20240731	145800	228676590	19840	19840	19840	19840	0
315	20240731	145700	228676590	19840	19840	19840	19840	17
316	20240731	145600	228339310	19840	19840	19840	19840	30
317	20240731	145500	227744110	19940	19940	19940	19940	1
318	20240731	145400	227724170	19850	19850	19850	19850	0
319	20240731	145300	227724170	19850	19850	19850	19850	26
320	20240731	145200	227208070	19850	19850	19880	19850	21
321	20240731	145100	226791190	19850	19850	19850	19850	0
322	20240731	145000	226791190	19850	19840	19950	19840	38
323	20240731	144900	226036000	19840	19840	19840	19840	5
324	20240731	144800	225936800	19840	19840	19840	19840	14
325	20240731	144700	225659040	19840	19840	19840	19840	18
326	20240731	144600	225301920	19840	19830	19840	19830	19
327	20240731	144500	224925040	19830	19830	19830	19830	0
328	20240731	144400	224925040	19830	19830	19830	19830	20
329	20240731	144300	224528440	19830	19830	19830	19830	18
330	20240731	144200	224171500	19840	19840	19840	19840	0
331	20240731	144100	224171500	19840	19840	19840	19840	1
332	20240731	144000	224151660	19840	19830	19840	19830	27
333	20240731	143900	223616240	19830	19840	19860	19830	22
334	20240731	143800	223179860	19860	19840	19860	19840	2
335	20240731	143700	223140160	19840	19840	19840	19820	39
336	20240731	143600	222366760	19820	19820	19820	19820	0
337	20240731	143500	222366760	19820	19830	19830	19820	19
338	20240731	143400	221990150	19820	19820	19820	19820	18
339	20240731	143300	221633390	19920	19920	19920	19920	0
340	20240731	143200	221633390	19920	19840	19920	19840	10
341	20240731	143100	221434470	19820	19820	19820	19820	38
342	20240731	143000	220681310	19850	19820	19850	19820	10
343	20240731	142900	220483050	19820	19820	19820	19820	0
344	20240731	142800	220483050	19820	19820	19820	19820	9
345	20240731	142700	220304670	19820	19820	19820	19820	30
346	20240731	142600	219710070	19820	19820	19820	19820	8
347	20240731	142500	219551510	19820	19820	19820	19820	0
348	20240731	142400	219551510	19820	19820	19820	19820	26
349	20240731	142300	219036190	19820	19830	19830	19820	19
350	20240731	142200	218659530	19830	19830	19830	19830	0
351	20240731	142100	218659530	19830	19830	19830	19820	27
352	20240731	142000	218124300	19830	19830	19830	19830	3
353	20240731	141900	218064810	19830	19830	19830	19820	25
354	20240731	141800	217569260	19820	19830	19830	19820	22
355	20240731	141700	217133210	19820	19820	19820	19820	25
356	20240731	141600	216637710	19820	19820	19820	19820	0
357	20240731	141500	216637710	19820	19820	19820	19820	38
358	20240731	141400	215884550	19910	19910	19910	19910	0
359	20240731	141300	215884550	19910	19910	19910	19910	0
360	20240731	141200	215884550	19910	19820	19910	19820	20
361	20240731	141100	215487480	19810	19810	19820	19810	364
362	20240731	141000	208276300	19810	19810	19810	19810	8
363	20240731	140900	208117820	19810	19810	19810	19810	0
364	20240731	140800	208117820	19810	19810	19810	19810	26
365	20240731	140700	207602760	19810	19810	19810	19810	12
366	20240731	140600	207365040	19820	19820	19820	19820	16
367	20240731	140500	207047920	19820	19810	19820	19810	10
368	20240731	140400	206849800	19810	19810	19810	19810	0
369	20240731	140300	206849800	19810	19810	19810	19810	19
370	20240731	140200	206473410	19820	19820	19820	19820	18
371	20240731	140100	206116650	19820	19820	19820	19820	8
372	20240731	140000	205958090	19820	19820	19820	19820	4
373	20240731	135900	205878810	19830	19830	19830	19830	4
374	20240731	135800	205799490	19830	19830	19830	19830	30
375	20240731	135700	205204590	19830	19830	19830	19830	9
376	20240731	135600	205026120	19830	19830	19830	19830	8
377	20240731	135500	204867480	19830	19840	19840	19830	25
378	20240731	135400	204371660	19840	19840	19840	19840	13
379	20240731	135300	204113740	19840	19840	19840	19840	8
380	20240731	135200	203955020	19840	19840	19840	19840	18
381	20240731	135100	203597900	19840	19840	19840	19840	1
382	20240731	135000	203578060	19830	19830	19830	19830	19
383	20240731	134900	203201290	19840	19840	19840	19830	29
384	20240731	134800	202626110	19840	19840	19840	19840	9
385	20240731	134700	202447550	19840	19840	19840	19840	0
386	20240731	134600	202447550	19840	19850	19850	19840	21
387	20240731	134500	202030900	19850	19970	19970	19850	57
388	20240731	134400	200894450	20000	19810	20000	19810	388
389	20240731	134300	193139520	19810	19800	19820	19800	4
390	20240731	134200	193060280	19790	19800	19900	19790	126
391	20240731	134100	190559870	19840	19790	19840	19790	18
392	20240731	134000	190203590	19790	19790	19790	19790	0
393	20240731	133900	190203590	19790	19790	19790	19780	46
394	20240731	133800	189293430	19780	19780	19780	19780	19
395	20240731	133700	188917610	19780	19780	19780	19780	0
396	20240731	133600	188917610	19780	19780	19780	19780	26
397	20240731	133500	188403330	19780	19790	19790	19780	14
398	20240731	133400	188126400	19790	19790	19790	19790	5
399	20240731	133300	188027450	19790	19790	19790	19790	18
400	20240731	133200	187671230	19790	19790	19790	19790	8
401	20240731	133100	187512910	19790	19790	19790	19790	8
402	20240731	133000	187354590	19790	19790	19790	19790	29
403	20240731	132900	186780680	19800	19800	19800	19800	3
404	20240731	132800	186721280	19800	19800	19800	19800	3
405	20240731	132700	186661880	19790	19790	19790	19790	8
406	20240731	132600	186503560	19790	19790	19790	19790	30
407	20240731	132500	185909860	19790	19790	19790	19790	8
408	20240731	132400	185751540	19790	19790	19790	19790	8
409	20240731	132300	185593220	19790	19790	19790	19790	18
410	20240731	132200	185237000	19790	19790	19790	19790	20
411	20240731	132100	184841200	19800	19800	19800	19800	0
412	20240731	132000	184841200	19800	19800	19800	19800	18
413	20240731	131900	184484800	19800	19800	19800	19800	0
414	20240731	131800	184484800	19800	19800	19800	19800	19
415	20240731	131700	184108600	19800	19800	19800	19800	18
416	20240731	131600	183752200	19800	19800	19800	19800	8
417	20240731	131500	183593800	19800	19800	19800	19800	8
418	20240731	131400	183435400	19800	19800	19800	19800	0
419	20240731	131300	183435400	19800	19800	19830	19800	49
420	20240731	131200	182465160	19800	19800	19800	19800	5
421	20240731	131100	182366160	19800	19800	19800	19800	1
422	20240731	131000	182346360	19800	19800	19800	19800	18
423	20240731	130900	181989960	19820	19820	19820	19820	11
424	20240731	130800	181771940	19850	19850	19850	19850	0
425	20240731	130700	181771940	19850	19850	19850	19850	1
426	20240731	130600	181752090	19820	19800	19820	19800	9
427	20240731	130500	181573870	19800	19800	19800	19800	11
428	20240731	130400	181356070	19790	19820	19820	19790	206
429	20240731	130300	177273930	19800	19810	19830	19790	303
430	20240731	130200	171277210	19800	19830	19830	19800	258
431	20240731	130100	166165730	19860	19810	19860	19810	57
432	20240731	130000	165035380	19820	19840	19840	19810	12
433	20240731	125900	164797590	19810	19800	19820	19800	13
434	20240731	125800	164540130	19790	19790	19790	19790	9
435	20240731	125700	164362020	19780	19780	19780	19780	30
436	20240731	125600	163768620	19890	19790	19890	19790	573
437	20240731	125500	152374870	19790	19770	19790	19770	11
438	20240731	125400	152157320	19790	19760	19800	19760	69
439	20240731	125300	150792700	19740	19740	19740	19740	19
440	20240731	125200	150417640	19740	19740	19740	19740	0
441	20240731	125100	150417640	19740	19740	19740	19740	26
442	20240731	125000	149904400	19740	19740	19740	19740	8
443	20240731	124900	149746480	19740	19750	19750	19740	372
444	20240731	124800	142401900	19750	19750	19750	19750	26
445	20240731	124700	141888400	19750	19760	19760	19750	35
446	20240731	124600	141196940	19760	19760	19760	19760	8
447	20240731	124500	141038860	19760	19760	19760	19760	34
448	20240731	124400	140367020	19760	19750	19760	19750	19
449	20240731	124300	139991670	19740	19740	19740	19740	0
450	20240731	124200	139991670	19740	19740	19740	19740	8
451	20240731	124100	139833750	19740	19750	19750	19740	38
452	20240731	124000	139083610	19740	19740	19740	19740	0
453	20240731	123900	139083610	19740	19740	19740	19740	8
454	20240731	123800	138925690	19740	19740	19740	19740	18
455	20240731	123700	138570370	19740	19740	19740	19740	20
456	20240731	123600	138175570	19740	19740	19740	19740	0
457	20240731	123500	138175570	19740	19740	19740	19740	26
458	20240731	123400	137662330	19740	19740	19740	19740	0
459	20240731	123300	137662330	19740	19740	19740	19740	8
460	20240731	123200	137504410	19740	19740	19740	19740	36
461	20240731	123100	136793770	19740	19740	19740	19740	0
462	20240731	123000	136793770	19740	19740	19740	19740	8
463	20240731	122900	136635850	19740	19740	19740	19740	0
464	20240731	122800	136635850	19740	19740	19740	19740	30
465	20240731	122700	136043650	19760	19750	19760	19750	20
466	20240731	122600	135648520	19740	19740	19740	19740	8
467	20240731	122500	135490600	19740	19740	19740	19740	25
468	20240731	122400	134997100	19740	19740	19740	19740	12
469	20240731	122300	134760220	19740	19740	19740	19740	8
470	20240731	122200	134602300	19740	19740	19740	19740	18
471	20240731	122100	134246980	19740	19740	19740	19740	8
472	20240731	122000	134089060	19740	19750	19750	19740	13
473	20240731	121900	133832420	19740	19740	19740	19740	25
474	20240731	121800	133338920	19740	19740	19740	19740	0
475	20240731	121700	133338920	19740	19740	19740	19740	8
476	20240731	121600	133181000	19740	19740	19740	19740	38
477	20240731	121500	132430880	19740	19740	19740	19740	0
478	20240731	121400	132430880	19740	19740	19740	19740	9
479	20240731	121300	132253220	19740	19740	19740	19740	0
480	20240731	121200	132253220	19740	19740	19740	19740	37
481	20240731	121100	131522840	19750	19750	19750	19750	0
482	20240731	121000	131522840	19750	19750	19750	19750	7
483	20240731	120900	131384590	19750	19750	19750	19750	18
484	20240731	120800	131029090	19750	19750	19750	19750	19
485	20240731	120700	130653840	19760	19760	19760	19760	0
486	20240731	120600	130653840	19760	19760	19760	19760	4
487	20240731	120500	130574800	19760	19760	19760	19760	8
488	20240731	120400	130416720	19760	19750	19760	19750	13
489	20240731	120300	130159960	19750	19750	19750	19750	26
490	20240731	120200	129646460	19750	19750	19750	19750	0
491	20240731	120100	129646460	19750	19750	19750	19750	8
492	20240731	120000	129488460	19750	19750	19750	19750	28
493	20240731	115900	128935460	19750	19750	19750	19750	9
494	20240731	115800	128757710	19750	19750	19750	19750	8
495	20240731	115700	128599710	19750	19750	19750	19750	0
496	20240731	115600	128599710	19750	19750	19750	19750	38
497	20240731	115500	127849210	19750	19750	19750	19750	0
498	20240731	115400	127849210	19750	19750	19750	19750	8
499	20240731	115300	127691210	19750	19750	19750	19750	17
500	20240731	115200	127355460	19750	19750	19750	19750	20
501	20240731	115100	126960460	19750	19750	19750	19750	8
502	20240731	115000	126802460	19750	19750	19750	19750	18
503	20240731	114900	126446960	19750	19750	19750	19750	8
504	20240731	114800	126288960	19750	19750	19750	19750	0
505	20240731	114700	126288960	19750	19750	19750	19750	36
506	20240731	114600	125577960	19750	19750	19750	19750	0
507	20240731	114500	125577960	19750	19760	19760	19750	8
508	20240731	114400	125419940	19750	19750	19750	19750	0
509	20240731	114300	125419940	19750	19750	19750	19750	39
510	20240731	114200	124649690	19750	19750	19750	19750	16
511	20240731	114100	124333690	19730	19730	19730	19730	0
512	20240731	114000	124333690	19730	19750	19750	19730	526
513	20240731	113900	113955050	19750	19750	19750	19750	3
514	20240731	113800	113895800	19750	19750	19750	19750	23
515	20240731	113700	113441550	19750	19750	19750	19750	3
516	20240731	113600	113382300	19760	19750	19760	19750	26
517	20240731	113500	112868790	19750	19750	19750	19750	2
518	20240731	113400	112829290	19740	19740	19740	19740	25
519	20240731	113300	112335790	19740	19740	19740	19740	8
520	20240731	113200	112177870	19740	19740	19740	19740	0
521	20240731	113100	112177870	19740	19740	19760	19740	32
522	20240731	113000	111546150	19740	19740	19740	19740	0
523	20240731	112900	111546150	19740	19710	19740	19710	126
524	20240731	112800	109060160	19730	19730	19730	19730	0
525	20240731	112700	109060160	19730	19730	19730	19730	145
526	20240731	112600	106199310	19740	19740	19740	19740	13
527	20240731	112500	105942690	19740	19740	19740	19740	2
528	20240731	112400	105903210	19730	19730	19730	19730	26
529	20240731	112300	105390230	19730	19730	19730	19730	21
530	20240731	112200	104975900	19730	19730	19730	19730	8
531	20240731	112100	104818060	19730	19740	19750	19730	230
532	20240731	112000	100275910	19740	19740	19740	19740	17
533	20240731	111900	99940330	19740	19740	19740	19740	12
534	20240731	111800	99703450	19750	19750	19750	19750	7
535	20240731	111700	99565200	19760	19760	19760	19760	23
536	20240731	111600	99110720	19760	19760	19760	19760	0
537	20240731	111500	99110720	19760	19760	19760	19760	30
538	20240731	111400	98517920	19770	19800	19800	19770	1020
539	20240731	111300	78328090	19810	19810	19810	19810	0
540	20240731	111200	78328090	19810	19810	19810	19810	0
541	20240731	111100	78328090	19810	19810	19810	19810	36
542	20240731	111000	77614930	19810	19810	19810	19810	16
543	20240731	110900	77297970	19810	19810	19810	19810	0
544	20240731	110800	77297970	19810	19810	19810	19810	96
545	20240731	110700	75396210	19810	19810	19810	19810	0
546	20240731	110600	75396210	19810	19810	19810	19810	53
547	20240731	110500	74346280	19810	19820	19820	19810	19
548	20240731	110400	73969880	19810	19810	19810	19810	8
549	20240731	110300	73811400	19810	19810	19810	19810	0
550	20240731	110200	73811400	19810	19810	19810	19810	36
551	20240731	110100	73098240	19890	19890	19890	19890	0
552	20240731	110000	73098240	19890	19890	19890	19890	0
553	20240731	105900	73098240	19890	19810	19890	19810	17
554	20240731	105800	72761110	19810	19810	19810	19810	30
555	20240731	105700	72166810	19820	19810	19820	19810	17
556	20240731	105600	71829950	19810	19820	19820	19810	101
557	20240731	105500	69829130	19810	19820	19820	19810	24
558	20240731	105400	69353620	19810	19820	19820	19810	27
559	20240731	105300	68818600	19820	19820	19820	19820	5
560	20240731	105200	68719500	19820	19820	19820	19820	13
561	20240731	105100	68461840	19830	19830	19830	19830	0
562	20240731	105000	68461840	19830	19820	19830	19820	25
563	20240731	104900	67966280	19820	19820	19820	19820	17
564	20240731	104800	67629340	19830	19830	19830	19830	9
565	20240731	104700	67450870	19830	19830	19830	19830	0
566	20240731	104600	67450870	19830	19830	19830	19820	72
567	20240731	104500	66023230	19830	19830	19830	19830	26
568	20240731	104400	65507650	19830	19830	19830	19830	10
569	20240731	104300	65309350	19830	19840	19840	19830	21
570	20240731	104200	64892800	19850	19850	19850	19850	3
571	20240731	104100	64833250	19850	19850	19860	19850	15
572	20240731	104000	64535440	19860	19870	19870	19860	2
573	20240731	103900	64495710	19880	19890	19890	19880	50
574	20240731	103800	63501630	19890	19880	19890	19880	12
575	20240731	103700	63263060	19890	19890	19890	19890	7
576	20240731	103600	63123830	19890	19890	19890	19890	0
577	20240731	103500	63123830	19890	19890	19890	19890	1
578	20240731	103400	63103940	19890	19880	19890	19880	19
579	20240731	103300	62726150	19900	19920	19920	19890	569
580	20240731	103200	51405610	19950	19950	19950	19940	44
581	20240731	103100	50528170	19950	19950	19950	19950	0
582	20240731	103000	50528170	19950	19940	19950	19940	21
583	20240731	102900	50109330	19950	19950	19950	19950	0
584	20240731	102800	50109330	19950	19950	19950	19950	0
585	20240731	102700	50109330	19950	19950	19950	19950	5
586	20240731	102600	50009580	19960	19960	19960	19960	10
587	20240731	102500	49809980	19980	19940	19980	19940	10
588	20240731	102400	49610530	19940	19940	19940	19940	1
589	20240731	102300	49590590	19940	19950	19960	19940	11
590	20240731	102200	49371140	19940	19940	19940	19940	0
591	20240731	102100	49371140	19940	19970	19970	19940	34
592	20240731	102000	48692770	19970	19970	19980	19970	76
593	20240731	101900	47174630	19980	19980	19980	19980	0
594	20240731	101800	47174630	19980	19970	19980	19970	14
595	20240731	101700	46894990	19970	19970	19970	19970	11
596	20240731	101600	46675320	19980	19980	19980	19980	9
597	20240731	101500	46495500	19990	19990	19990	19990	2
598	20240731	101400	46455520	19980	19990	19990	19980	114
599	20240731	101300	44177730	19990	20000	20000	19990	11
600	20240731	101200	43957770	20000	20000	20000	20000	9
601	20240731	101100	43777770	20000	20000	20000	20000	0
602	20240731	101000	43777770	20000	20000	20000	20000	0
603	20240731	100900	43777770	20000	20000	20000	20000	20
604	20240731	100800	43377770	20050	20000	20050	19990	212
605	20240731	100700	39139790	20000	20000	20000	20000	8
606	20240731	100600	38979790	20000	20000	20000	20000	0
607	20240731	100500	38979790	20000	20050	20050	20000	26
608	20240731	100400	38459440	20000	20000	20000	20000	0
609	20240731	100300	38459440	20000	20000	20000	20000	58
610	20240731	100200	37299440	19990	19990	19990	19990	0
611	20240731	100100	37299440	19990	19990	19990	19990	20
612	20240731	100000	36899640	20050	20050	20050	20000	61
613	20240731	095900	35679090	20050	20050	20050	20050	0
614	20240731	095800	35679090	20050	20000	20050	20000	137
615	20240731	095700	32937640	20000	20000	20000	20000	12
616	20240731	095600	32697640	20050	20100	20100	20050	14
617	20240731	095500	32416540	20100	20100	20100	20100	2
618	20240731	095400	32376340	20050	20050	20050	20050	55
619	20240731	095300	31273590	20050	20000	20050	20000	19
620	20240731	095200	30893190	20050	20050	20050	20050	18
621	20240731	095100	30532290	20050	20050	20050	20050	14
622	20240731	095000	30251590	20050	20050	20050	20050	52
623	20240731	094900	29208990	20050	20000	20050	20000	27
624	20240731	094800	28668240	20050	20050	20050	20050	3
625	20240731	094700	28608090	20050	20050	20050	20050	10
626	20240731	094600	28407590	20050	19990	20050	19990	15
627	20240731	094500	28107460	19990	19990	19990	19990	14
628	20240731	094400	27827600	19990	19980	19990	19980	12
629	20240731	094300	27587820	19980	19980	19980	19980	1
630	20240731	094200	27567840	19970	19970	19980	19950	13
631	20240731	094100	27308240	19970	19970	19970	19970	2
632	20240731	094000	27268300	19970	19960	19970	19960	20
633	20240731	093900	26868910	19960	19930	19960	19930	22
634	20240731	093800	26430410	19930	19930	19930	19930	4
635	20240731	093700	26350690	19930	19930	19930	19930	2
636	20240731	093600	26310830	19930	19930	19930	19930	2
637	20240731	093500	26270970	19930	19930	19930	19930	15
638	20240731	093400	25972020	19930	19930	19930	19930	2
639	20240731	093300	25932160	19930	19930	19930	19930	10
640	20240731	093200	25732860	19920	19940	19940	19920	14
641	20240731	093100	25453920	19940	19940	19940	19940	6
642	20240731	093000	25334280	19910	19910	19910	19910	0
643	20240731	092900	25334280	19910	19920	19920	19910	9
644	20240731	092800	25155020	19910	19940	19940	19910	14
645	20240731	092700	24876220	19940	19940	19940	19940	2
646	20240731	092600	24836340	19930	19920	19940	19910	14
647	20240731	092500	24557500	19940	19920	19940	19920	5
648	20240731	092400	24457880	19920	19950	19950	19920	17
649	20240731	092300	24118810	19950	19950	19950	19950	2
650	20240731	092200	24078910	19950	19930	19950	19930	9
651	20240731	092100	23899480	19920	19890	19920	19890	4
652	20240731	092000	23819890	19910	19900	19940	19900	35
653	20240731	091900	23123180	19940	19960	19960	19940	6
654	20240731	091800	23003480	19960	19960	19960	19960	3
655	20240731	091700	22943600	19960	19960	19960	19960	5
656	20240731	091600	22843800	19870	19870	19870	19870	12
657	20240731	091500	22605360	19900	19830	19900	19830	13
658	20240731	091400	22347100	19810	19810	19810	19810	6
659	20240731	091300	22228240	19810	19810	19810	19810	173
660	20240731	091200	18801110	19800	19810	19810	19800	59
661	20240731	091100	17632900	19810	19850	19850	19810	487
662	20240731	091000	7983670	19910	20050	20050	19910	260
663	20240731	090900	2804240	20050	20050	20050	20050	4
664	20240731	090800	2724040	19930	19930	19930	19930	19
665	20240731	090700	2345370	19910	19910	19910	19910	0
666	20240731	090600	2345370	19910	19910	19910	19910	64
667	20240731	090500	1071130	19910	19910	19910	19910	7
668	20240731	090400	931760	19910	19810	19910	19810	14
669	20240731	090300	654220	19910	19910	19910	19910	2
670	20240731	090200	614400	19810	19810	19810	19810	8
671	20240731	090100	455920	19810	19900	19910	19810	10
672	20240731	090000	257630	19910	19810	19910	19810	13