KissMeData/039740/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192200	7314105	2870	2870	2870	2870	141
3	20240731	192100	7314105	2870	2870	2870	2870	0
4	20240731	192000	7314105	2870	2870	2870	2870	0
5	20240731	191900	7314105	2870	2870	2870	2870	0
6	20240731	191800	7314105	2870	2870	2870	2870	0
7	20240731	191700	7314105	2870	2870	2870	2870	0
8	20240731	191600	7314105	2870	2870	2870	2870	0
9	20240731	191500	7314105	2870	2870	2870	2870	0
10	20240731	191400	7314105	2870	2870	2870	2870	0
11	20240731	191300	7314105	2870	2870	2870	2870	0
12	20240731	191200	7314105	2870	2870	2870	2870	0
13	20240731	191100	7314105	2870	2870	2870	2870	0
14	20240731	191000	7314105	2870	2870	2870	2870	0
15	20240731	190900	7314105	2870	2870	2870	2870	0
16	20240731	190800	7314105	2870	2870	2870	2870	0
17	20240731	190700	7314105	2870	2870	2870	2870	0
18	20240731	190600	7314105	2870	2870	2870	2870	0
19	20240731	190500	7314105	2870	2870	2870	2870	0
20	20240731	190400	7314105	2870	2870	2870	2870	0
21	20240731	190300	7314105	2870	2870	2870	2870	0
22	20240731	190200	7314105	2870	2870	2870	2870	0
23	20240731	190100	7314105	2870	2870	2870	2870	0
24	20240731	190000	7314105	2870	2870	2870	2870	0
25	20240731	185900	7314105	2870	2870	2870	2870	0
26	20240731	185800	7314105	2870	2870	2870	2870	0
27	20240731	185700	7314105	2870	2870	2870	2870	0
28	20240731	185600	7314105	2870	2870	2870	2870	0
29	20240731	185500	7314105	2870	2870	2870	2870	0
30	20240731	185400	7314105	2870	2870	2870	2870	0
31	20240731	185300	7314105	2870	2870	2870	2870	0
32	20240731	185200	7314105	2870	2870	2870	2870	141
33	20240731	185100	7314105	2870	2870	2870	2870	0
34	20240731	185000	7314105	2870	2870	2870	2870	0
35	20240731	184900	7314105	2870	2870	2870	2870	0
36	20240731	184800	7314105	2870	2870	2870	2870	0
37	20240731	184700	7314105	2870	2870	2870	2870	0
38	20240731	184600	7314105	2870	2870	2870	2870	0
39	20240731	184500	7314105	2870	2870	2870	2870	0
40	20240731	184400	7314105	2870	2870	2870	2870	0
41	20240731	184300	7314105	2870	2870	2870	2870	0
42	20240731	184200	7314105	2870	2870	2870	2870	0
43	20240731	184100	7314105	2870	2870	2870	2870	0
44	20240731	184000	7314105	2870	2870	2870	2870	0
45	20240731	183900	7314105	2870	2870	2870	2870	0
46	20240731	183800	7314105	2870	2870	2870	2870	0
47	20240731	183700	7314105	2870	2870	2870	2870	0
48	20240731	183600	7314105	2870	2870	2870	2870	0
49	20240731	183500	7314105	2870	2870	2870	2870	0
50	20240731	183400	7314105	2870	2870	2870	2870	0
51	20240731	183300	7314105	2870	2870	2870	2870	0
52	20240731	183200	7314105	2870	2870	2870	2870	0
53	20240731	183100	7314105	2870	2870	2870	2870	0
54	20240731	183000	7314105	2870	2870	2870	2870	0
55	20240731	182900	7314105	2870	2870	2870	2870	0
56	20240731	182800	7314105	2870	2870	2870	2870	0
57	20240731	182700	7314105	2870	2870	2870	2870	0
58	20240731	182600	7314105	2870	2870	2870	2870	0
59	20240731	182500	7314105	2870	2870	2870	2870	0
60	20240731	182400	7314105	2870	2870	2870	2870	0
61	20240731	182300	7314105	2870	2870	2870	2870	0
62	20240731	182200	7314105	2870	2870	2870	2870	141
63	20240731	182100	7314105	2870	2870	2870	2870	0
64	20240731	182000	7314105	2870	2870	2870	2870	0
65	20240731	181900	7314105	2870	2870	2870	2870	0
66	20240731	181800	7314105	2870	2870	2870	2870	0
67	20240731	181700	7314105	2870	2870	2870	2870	0
68	20240731	181600	7314105	2870	2870	2870	2870	0
69	20240731	181500	7314105	2870	2870	2870	2870	0
70	20240731	181400	7314105	2870	2870	2870	2870	0
71	20240731	181300	7314105	2870	2870	2870	2870	0
72	20240731	181200	7314105	2870	2870	2870	2870	0
73	20240731	181100	7314105	2870	2870	2870	2870	0
74	20240731	181000	7314105	2870	2870	2870	2870	0
75	20240731	180900	7314105	2870	2870	2870	2870	0
76	20240731	180800	7314105	2870	2870	2870	2870	0
77	20240731	180700	7314105	2870	2870	2870	2870	0
78	20240731	180600	7314105	2870	2870	2870	2870	0
79	20240731	180500	7314105	2870	2870	2870	2870	0
80	20240731	180400	7314105	2870	2870	2870	2870	0
81	20240731	180300	7314105	2870	2870	2870	2870	0
82	20240731	180200	7314105	2870	2870	2870	2870	0
83	20240731	180100	7314105	2870	2870	2870	2870	0
84	20240731	180000	7314105	2870	2870	2870	2870	0
85	20240731	175900	7314105	2870	2870	2870	2870	0
86	20240731	175800	7314105	2870	2870	2870	2870	0
87	20240731	175700	7314105	2870	2870	2870	2870	0
88	20240731	175600	7314105	2870	2870	2870	2870	0
89	20240731	175500	7314105	2870	2870	2870	2870	0
90	20240731	175400	7314105	2870	2870	2870	2870	0
91	20240731	175300	7314105	2870	2870	2870	2870	0
92	20240731	175200	7314105	2870	2870	2870	2870	141
93	20240731	175100	7314105	2870	2870	2870	2870	0
94	20240731	175000	7314105	2870	2870	2870	2870	0
95	20240731	174900	7314105	2870	2870	2870	2870	0
96	20240731	174800	7314105	2870	2870	2870	2870	0
97	20240731	174700	7314105	2870	2870	2870	2870	0
98	20240731	174600	7314105	2870	2870	2870	2870	0
99	20240731	174500	7314105	2870	2870	2870	2870	0
100	20240731	174400	7314105	2870	2870	2870	2870	0
101	20240731	174300	7314105	2870	2870	2870	2870	0
102	20240731	174200	7314105	2870	2870	2870	2870	0
103	20240731	174100	7314105	2870	2870	2870	2870	0
104	20240731	174000	7314105	2870	2870	2870	2870	0
105	20240731	173900	7314105	2870	2870	2870	2870	0
106	20240731	173800	7314105	2870	2870	2870	2870	0
107	20240731	173700	7314105	2870	2870	2870	2870	0
108	20240731	173600	7314105	2870	2870	2870	2870	0
109	20240731	173500	7314105	2870	2870	2870	2870	0
110	20240731	173400	7314105	2870	2870	2870	2870	0
111	20240731	173300	7314105	2870	2870	2870	2870	0
112	20240731	173200	7314105	2870	2870	2870	2870	0
113	20240731	173100	7314105	2870	2870	2870	2870	0
114	20240731	173000	7314105	2870	2870	2870	2870	0
115	20240731	172900	7314105	2870	2870	2870	2870	0
116	20240731	172800	7314105	2870	2870	2870	2870	0
117	20240731	172700	7314105	2870	2870	2870	2870	0
118	20240731	172600	7314105	2870	2870	2870	2870	0
119	20240731	172500	7314105	2870	2870	2870	2870	0
120	20240731	172400	7314105	2870	2870	2870	2870	0
121	20240731	172300	7314105	2870	2870	2870	2870	0
122	20240731	172200	7314105	2870	2870	2870	2870	141
123	20240731	172100	7314105	2870	2870	2870	2870	0
124	20240731	172000	7314105	2870	2870	2870	2870	0
125	20240731	171900	7314105	2870	2870	2870	2870	0
126	20240731	171800	7314105	2870	2870	2870	2870	0
127	20240731	171700	7314105	2870	2870	2870	2870	0
128	20240731	171600	7314105	2870	2870	2870	2870	0
129	20240731	171500	7314105	2870	2870	2870	2870	0
130	20240731	171400	7314105	2870	2870	2870	2870	0
131	20240731	171300	7314105	2870	2870	2870	2870	0
132	20240731	171200	7314105	2870	2870	2870	2870	0
133	20240731	171100	7314105	2870	2870	2870	2870	0
134	20240731	171000	7314105	2870	2870	2870	2870	0
135	20240731	170900	7314105	2870	2870	2870	2870	0
136	20240731	170800	7314105	2870	2870	2870	2870	0
137	20240731	170700	7314105	2870	2870	2870	2870	0
138	20240731	170600	7314105	2870	2870	2870	2870	0
139	20240731	170500	7314105	2870	2870	2870	2870	0
140	20240731	170400	7314105	2870	2870	2870	2870	0
141	20240731	170300	7314105	2870	2870	2870	2870	0
142	20240731	170200	7314105	2870	2870	2870	2870	0
143	20240731	170100	7314105	2870	2870	2870	2870	0
144	20240731	170000	7314105	2870	2870	2870	2870	0
145	20240731	165900	7314105	2870	2870	2870	2870	0
146	20240731	165800	7314105	2870	2870	2870	2870	0
147	20240731	165700	7314105	2870	2870	2870	2870	0
148	20240731	165600	7314105	2870	2870	2870	2870	0
149	20240731	165500	7314105	2870	2870	2870	2870	0
150	20240731	165400	7314105	2870	2870	2870	2870	0
151	20240731	165300	7314105	2870	2870	2870	2870	0
152	20240731	165200	7314105	2870	2870	2870	2870	141
153	20240731	165100	7314105	2870	2870	2870	2870	0
154	20240731	165000	7314105	2870	2870	2870	2870	0
155	20240731	164900	7314105	2870	2870	2870	2870	0
156	20240731	164800	7314105	2870	2870	2870	2870	0
157	20240731	164700	7314105	2870	2870	2870	2870	0
158	20240731	164600	7314105	2870	2870	2870	2870	0
159	20240731	164500	7314105	2870	2870	2870	2870	0
160	20240731	164400	7314105	2870	2870	2870	2870	0
161	20240731	164300	7314105	2870	2870	2870	2870	0
162	20240731	164200	7314105	2870	2870	2870	2870	0
163	20240731	164100	7314105	2870	2870	2870	2870	0
164	20240731	164000	7314105	2870	2870	2870	2870	0
165	20240731	163900	7314105	2870	2870	2870	2870	0
166	20240731	163800	7314105	2870	2870	2870	2870	0
167	20240731	163700	7314105	2870	2870	2870	2870	0
168	20240731	163600	7314105	2870	2870	2870	2870	0
169	20240731	163500	7314105	2870	2870	2870	2870	0
170	20240731	163400	7314105	2870	2870	2870	2870	0
171	20240731	163300	7314105	2870	2870	2870	2870	0
172	20240731	163200	7314105	2870	2870	2870	2870	0
173	20240731	163100	7314105	2870	2870	2870	2870	0
174	20240731	163000	7314105	2870	2870	2870	2870	0
175	20240731	162900	7314105	2870	2870	2870	2870	0
176	20240731	162800	7314105	2870	2870	2870	2870	0
177	20240731	162700	7314105	2870	2870	2870	2870	0
178	20240731	162600	7314105	2870	2870	2870	2870	0
179	20240731	162500	7314105	2870	2870	2870	2870	0
180	20240731	162400	7314105	2870	2870	2870	2870	0
181	20240731	162300	7314105	2870	2870	2870	2870	0
182	20240731	162200	7314105	2870	2870	2870	2870	141
183	20240731	162100	7314105	2870	2870	2870	2870	0
184	20240731	162000	7314105	2870	2870	2870	2870	0
185	20240731	161900	7314105	2870	2870	2870	2870	0
186	20240731	161800	7314105	2870	2870	2870	2870	0
187	20240731	161700	7314105	2870	2870	2870	2870	0
188	20240731	161600	7314105	2870	2870	2870	2870	0
189	20240731	161500	7314105	2870	2870	2870	2870	0
190	20240731	161400	7314105	2870	2870	2870	2870	0
191	20240731	161300	7314105	2870	2870	2870	2870	0
192	20240731	161200	7314105	2870	2870	2870	2870	0
193	20240731	161100	7314105	2870	2870	2870	2870	0
194	20240731	161000	7314105	2870	2870	2870	2870	0
195	20240731	160900	7314105	2870	2870	2870	2870	0
196	20240731	160800	7314105	2870	2870	2870	2870	0
197	20240731	160700	7314105	2870	2870	2870	2870	0
198	20240731	160600	7314105	2870	2870	2870	2870	0
199	20240731	160500	7314105	2870	2870	2870	2870	0
200	20240731	160400	7314105	2870	2870	2870	2870	0
201	20240731	160300	7314105	2870	2870	2870	2870	0
202	20240731	160200	7314105	2870	2870	2870	2870	0
203	20240731	160100	7314105	2870	2870	2870	2870	0
204	20240731	160000	7314105	2870	2870	2870	2870	0
205	20240731	155900	7314105	2870	2870	2870	2870	0
206	20240731	155800	7314105	2870	2870	2870	2870	0
207	20240731	155700	7314105	2870	2870	2870	2870	0
208	20240731	155600	7314105	2870	2870	2870	2870	0
209	20240731	155500	7314105	2870	2870	2870	2870	0
210	20240731	155400	7314105	2870	2870	2870	2870	0
211	20240731	155300	7314105	2870	2870	2870	2870	0
212	20240731	155200	7314105	2870	2870	2870	2870	141
213	20240731	155100	7314105	2870	2870	2870	2870	0
214	20240731	155000	7314105	2870	2870	2870	2870	0
215	20240731	154900	7314105	2870	2870	2870	2870	0
216	20240731	154800	7314105	2870	2870	2870	2870	0
217	20240731	154700	7314105	2870	2870	2870	2870	0
218	20240731	154600	7314105	2870	2870	2870	2870	0
219	20240731	154500	7314105	2870	2870	2870	2870	0
220	20240731	154400	7314105	2870	2870	2870	2870	0
221	20240731	154300	7314105	2870	2870	2870	2870	0
222	20240731	154200	7314105	2870	2870	2870	2870	0
223	20240731	154100	7314105	2870	2870	2870	2870	0
224	20240731	154000	7314105	2870	2870	2870	2870	0
225	20240731	153900	7314105	2870	2870	2870	2870	0
226	20240731	153800	7314105	2870	2870	2870	2870	0
227	20240731	153700	7314105	2870	2870	2870	2870	0
228	20240731	153600	7314105	2870	2870	2870	2870	0
229	20240731	153500	7314105	2870	2870	2870	2870	0
230	20240731	153400	7314105	2870	2870	2870	2870	0
231	20240731	153300	7314105	2870	2870	2870	2870	0
232	20240731	153200	7314105	2870	2870	2870	2870	0
233	20240731	153100	7314105	2870	2870	2870	2870	0
234	20240731	153000	7314105	2870	2870	2870	2870	141
235	20240731	152900	6909435	2855	2855	2855	2855	0
236	20240731	152800	6909435	2855	2855	2855	2855	0
237	20240731	152700	6909435	2855	2855	2855	2855	0
238	20240731	152600	6909435	2855	2855	2855	2855	0
239	20240731	152500	6909435	2855	2855	2855	2855	0
240	20240731	152400	6909435	2855	2855	2855	2855	0
241	20240731	152300	6909435	2855	2855	2855	2855	0
242	20240731	152200	6909435	2855	2855	2855	2855	0
243	20240731	152100	6909435	2855	2855	2855	2855	0
244	20240731	152000	6909435	2855	2855	2855	2855	0
245	20240731	151900	6909435	2855	2855	2855	2855	0
246	20240731	151800	6909435	2855	2855	2855	2855	13
247	20240731	151700	6872320	2855	2855	2855	2855	1
248	20240731	151600	6869465	2855	2855	2855	2855	1
249	20240731	151500	6866610	2855	2855	2855	2855	0
250	20240731	151400	6866610	2855	2855	2855	2855	1
251	20240731	151300	6863755	2855	2855	2855	2855	1
252	20240731	151200	6860900	2850	2850	2850	2850	0
253	20240731	151100	6860900	2850	2850	2850	2850	1
254	20240731	151000	6858050	2850	2850	2850	2850	1
255	20240731	150900	6855200	2850	2850	2850	2850	0
256	20240731	150800	6855200	2850	2850	2850	2850	1
257	20240731	150700	6852350	2855	2855	2855	2855	0
258	20240731	150600	6852350	2855	2855	2855	2855	1
259	20240731	150500	6849495	2850	2870	2870	2850	10
260	20240731	150400	6820815	2855	2855	2855	2855	0
261	20240731	150300	6820815	2855	2855	2855	2855	1
262	20240731	150200	6817960	2850	2870	2870	2850	61
263	20240731	150100	6642910	2850	2860	2860	2850	800
264	20240731	150000	4361700	2855	2855	2855	2855	1
265	20240731	145900	4358845	2860	2860	2860	2860	1
266	20240731	145800	4355985	2855	2855	2855	2855	0
267	20240731	145700	4355985	2855	2855	2855	2855	1
268	20240731	145600	4353130	2855	2855	2855	2855	0
269	20240731	145500	4353130	2855	2855	2855	2855	1
270	20240731	145400	4350275	2855	2855	2855	2855	1
271	20240731	145300	4347420	2855	2855	2855	2855	0
272	20240731	145200	4347420	2855	2855	2855	2855	1
273	20240731	145100	4344565	2855	2855	2855	2855	1
274	20240731	145000	4341710	2855	2855	2855	2855	0
275	20240731	144900	4341710	2855	2855	2855	2855	1
276	20240731	144800	4338855	2855	2855	2855	2855	1
277	20240731	144700	4336000	2855	2855	2855	2855	0
278	20240731	144600	4336000	2855	2855	2855	2855	1
279	20240731	144500	4333145	2855	2855	2855	2855	1
280	20240731	144400	4330290	2855	2855	2855	2855	0
281	20240731	144300	4330290	2855	2855	2855	2855	1
282	20240731	144200	4327435	2855	2855	2855	2855	0
283	20240731	144100	4327435	2855	2855	2855	2855	1
284	20240731	144000	4324580	2855	2855	2855	2855	1
285	20240731	143900	4321725	2855	2855	2855	2855	0
286	20240731	143800	4321725	2855	2855	2855	2855	1
287	20240731	143700	4318870	2855	2855	2855	2855	1
288	20240731	143600	4316015	2855	2855	2855	2855	0
289	20240731	143500	4316015	2855	2855	2855	2855	1
290	20240731	143400	4313160	2855	2855	2855	2855	1
291	20240731	143300	4310305	2855	2855	2855	2855	0
292	20240731	143200	4310305	2855	2855	2855	2855	1
293	20240731	143100	4307450	2855	2855	2855	2855	0
294	20240731	143000	4307450	2855	2855	2855	2855	1
295	20240731	142900	4304595	2855	2855	2855	2855	1
296	20240731	142800	4301740	2855	2855	2855	2855	0
297	20240731	142700	4301740	2855	2855	2855	2855	1
298	20240731	142600	4298885	2855	2855	2855	2855	1
299	20240731	142500	4296030	2855	2855	2855	2855	0
300	20240731	142400	4296030	2855	2855	2855	2855	1
301	20240731	142300	4293175	2855	2855	2855	2855	1
302	20240731	142200	4290320	2855	2855	2855	2855	0
303	20240731	142100	4290320	2855	2855	2855	2855	1
304	20240731	142000	4287465	2855	2855	2855	2855	1
305	20240731	141900	4284610	2855	2855	2855	2855	0
306	20240731	141800	4284610	2855	2855	2855	2855	1
307	20240731	141700	4281755	2855	2855	2855	2855	0
308	20240731	141600	4281755	2855	2855	2855	2855	1
309	20240731	141500	4278900	2855	2855	2855	2855	1
310	20240731	141400	4276045	2855	2855	2855	2855	0
311	20240731	141300	4276045	2855	2855	2855	2855	2
312	20240731	141200	4270335	2855	2855	2855	2855	1
313	20240731	141100	4267480	2855	2855	2855	2855	0
314	20240731	141000	4267480	2855	2855	2855	2855	1
315	20240731	140900	4264625	2855	2855	2855	2855	1
316	20240731	140800	4261770	2855	2855	2855	2855	0
317	20240731	140700	4261770	2855	2855	2855	2855	1
318	20240731	140600	4258915	2870	2870	2870	2870	10
319	20240731	140500	4230215	2855	2855	2855	2855	1
320	20240731	140400	4227360	2855	2855	2855	2855	1
321	20240731	140300	4224505	2855	2855	2855	2855	0
322	20240731	140200	4224505	2855	2855	2855	2855	1
323	20240731	140100	4221650	2855	2855	2855	2855	1
324	20240731	140000	4218795	2855	2855	2855	2855	0
325	20240731	135900	4218795	2855	2855	2855	2855	1
326	20240731	135800	4215940	2855	2855	2855	2855	1
327	20240731	135700	4213085	2855	2855	2855	2855	0
328	20240731	135600	4213085	2855	2855	2855	2855	1
329	20240731	135500	4210230	2855	2855	2855	2855	0
330	20240731	135400	4210230	2855	2855	2855	2855	1
331	20240731	135300	4207375	2855	2855	2855	2855	1
332	20240731	135200	4204520	2855	2855	2855	2855	0
333	20240731	135100	4204520	2855	2855	2855	2855	1
334	20240731	135000	4201665	2855	2855	2855	2855	1
335	20240731	134900	4198810	2855	2855	2855	2855	0
336	20240731	134800	4198810	2855	2855	2855	2855	1
337	20240731	134700	4195955	2855	2855	2855	2855	1
338	20240731	134600	4193100	2855	2855	2855	2855	0
339	20240731	134500	4193100	2855	2855	2855	2855	2
340	20240731	134400	4187390	2855	2855	2855	2855	0
341	20240731	134300	4187390	2855	2855	2855	2855	0
342	20240731	134200	4187390	2855	2855	2855	2855	1
343	20240731	134100	4184535	2855	2855	2855	2855	0
344	20240731	134000	4184535	2855	2855	2855	2855	1
345	20240731	133900	4181680	2855	2855	2855	2855	1
346	20240731	133800	4178825	2855	2855	2855	2855	0
347	20240731	133700	4178825	2855	2855	2855	2855	1
348	20240731	133600	4175970	2855	2855	2855	2855	1
349	20240731	133500	4173115	2855	2855	2855	2855	0
350	20240731	133400	4173115	2855	2855	2855	2855	1
351	20240731	133300	4170260	2855	2855	2855	2855	1
352	20240731	133200	4167405	2855	2855	2855	2855	0
353	20240731	133100	4167405	2855	2855	2855	2855	1
354	20240731	133000	4164550	2855	2855	2855	2855	0
355	20240731	132900	4164550	2855	2855	2855	2855	1
356	20240731	132800	4161695	2855	2855	2855	2855	1
357	20240731	132700	4158840	2855	2855	2855	2855	0
358	20240731	132600	4158840	2855	2855	2855	2855	1
359	20240731	132500	4155985	2855	2855	2855	2855	1
360	20240731	132400	4153130	2855	2855	2855	2855	0
361	20240731	132300	4153130	2855	2855	2855	2855	1
362	20240731	132200	4150275	2855	2855	2855	2855	1
363	20240731	132100	4147420	2855	2855	2855	2855	0
364	20240731	132000	4147420	2855	2855	2855	2855	1
365	20240731	131900	4144565	2855	2855	2855	2855	1
366	20240731	131800	4141710	2855	2855	2855	2855	0
367	20240731	131700	4141710	2855	2855	2855	2855	1
368	20240731	131600	4138855	2855	2855	2855	2855	0
369	20240731	131500	4138855	2855	2855	2855	2855	1
370	20240731	131400	4136000	2855	2855	2855	2855	1
371	20240731	131300	4133145	2855	2855	2855	2855	0
372	20240731	131200	4133145	2855	2855	2855	2855	1
373	20240731	131100	4130290	2855	2855	2855	2855	1
374	20240731	131000	4127435	2855	2855	2855	2855	0
375	20240731	130900	4127435	2855	2855	2855	2855	1
376	20240731	130800	4124580	2855	2855	2855	2855	1
377	20240731	130700	4121725	2855	2855	2855	2855	0
378	20240731	130600	4121725	2855	2855	2855	2855	1
379	20240731	130500	4118870	2855	2855	2855	2855	1
380	20240731	130400	4116015	2855	2855	2855	2855	1
381	20240731	130300	4113160	2855	2855	2855	2855	1
382	20240731	130200	4110305	2855	2855	2855	2855	0
383	20240731	130100	4110305	2855	2855	2855	2855	1
384	20240731	130000	4107450	2855	2855	2855	2855	1
385	20240731	125900	4104595	2855	2855	2855	2855	0
386	20240731	125800	4104595	2855	2855	2855	2855	1
387	20240731	125700	4101740	2855	2855	2855	2855	1
388	20240731	125600	4098885	2855	2855	2855	2855	1
389	20240731	125500	4096030	2855	2855	2855	2855	0
390	20240731	125400	4096030	2855	2855	2855	2855	1
391	20240731	125300	4093175	2855	2855	2855	2855	9
392	20240731	125200	4067480	2855	2855	2855	2855	1
393	20240731	125100	4064625	2855	2855	2855	2855	1
394	20240731	125000	4061770	2855	2855	2855	2855	1
395	20240731	124900	4058915	2855	2855	2855	2855	1
396	20240731	124800	4056060	2855	2855	2855	2855	0
397	20240731	124700	4056060	2855	2855	2855	2855	1
398	20240731	124600	4053205	2855	2855	2855	2855	1
399	20240731	124500	4050350	2855	2855	2855	2855	0
400	20240731	124400	4050350	2855	2860	2860	2855	32
401	20240731	124300	3958835	2860	2860	2860	2860	1
402	20240731	124200	3955975	2860	2860	2860	2860	0
403	20240731	124100	3955975	2860	2860	2860	2860	47
404	20240731	124000	3821555	2860	2860	2860	2860	0
405	20240731	123900	3821555	2860	2860	2860	2860	1
406	20240731	123800	3818695	2860	2860	2860	2860	2
407	20240731	123700	3812975	2860	2860	2860	2860	0
408	20240731	123600	3812975	2860	2860	2860	2860	2
409	20240731	123500	3807255	2860	2860	2860	2860	0
410	20240731	123400	3807255	2860	2860	2860	2860	0
411	20240731	123300	3807255	2860	2860	2860	2860	1
412	20240731	123200	3804395	2860	2860	2860	2860	1
413	20240731	123100	3801535	2860	2860	2860	2860	0
414	20240731	123000	3801535	2860	2860	2860	2860	1
415	20240731	122900	3798675	2860	2860	2860	2860	0
416	20240731	122800	3798675	2860	2860	2860	2860	1
417	20240731	122700	3795815	2860	2860	2860	2860	1
418	20240731	122600	3792955	2860	2860	2860	2860	0
419	20240731	122500	3792955	2860	2860	2860	2860	1
420	20240731	122400	3790095	2860	2860	2860	2860	1
421	20240731	122300	3787235	2860	2860	2860	2860	0
422	20240731	122200	3787235	2860	2860	2860	2860	2
423	20240731	122100	3781515	2860	2860	2860	2860	0
424	20240731	122000	3781515	2860	2860	2860	2860	0
425	20240731	121900	3781515	2860	2860	2860	2860	1
426	20240731	121800	3778655	2860	2860	2860	2860	1
427	20240731	121700	3775795	2860	2860	2860	2860	0
428	20240731	121600	3775795	2860	2860	2860	2860	1
429	20240731	121500	3772935	2860	2860	2860	2860	0
430	20240731	121400	3772935	2860	2860	2860	2860	1
431	20240731	121300	3770075	2860	2860	2860	2860	1
432	20240731	121200	3767215	2860	2860	2860	2860	1
433	20240731	121100	3764355	2860	2860	2860	2860	1
434	20240731	121000	3761495	2860	2860	2860	2860	1
435	20240731	120900	3758635	2860	2860	2860	2860	0
436	20240731	120800	3758635	2860	2860	2860	2860	1
437	20240731	120700	3755775	2860	2860	2860	2860	1
438	20240731	120600	3752915	2860	2860	2860	2860	1
439	20240731	120500	3750055	2860	2860	2860	2860	0
440	20240731	120400	3750055	2860	2860	2860	2860	0
441	20240731	120300	3750055	2860	2860	2860	2860	1
442	20240731	120200	3747195	2860	2860	2860	2860	1
443	20240731	120100	3744335	2860	2860	2860	2860	0
444	20240731	120000	3744335	2860	2860	2860	2860	2
445	20240731	115900	3738615	2860	2860	2860	2860	0
446	20240731	115800	3738615	2860	2860	2860	2860	1
447	20240731	115700	3735755	2860	2860	2860	2860	1
448	20240731	115600	3732895	2860	2860	2860	2860	0
449	20240731	115500	3732895	2860	2860	2860	2860	1
450	20240731	115400	3730035	2860	2860	2860	2860	1
451	20240731	115300	3727175	2860	2860	2860	2860	0
452	20240731	115200	3727175	2860	2860	2860	2860	0
453	20240731	115100	3727175	2860	2860	2860	2860	1
454	20240731	115000	3724315	2860	2860	2860	2860	0
455	20240731	114900	3724315	2860	2860	2860	2860	1
456	20240731	114800	3721455	2860	2860	2860	2860	1
457	20240731	114700	3718595	2860	2860	2860	2860	1
458	20240731	114600	3715735	2860	2860	2860	2860	0
459	20240731	114500	3715735	2860	2860	2860	2860	1
460	20240731	114400	3712875	2860	2860	2860	2860	1
461	20240731	114300	3710015	2860	2860	2860	2860	1
462	20240731	114200	3707155	2860	2860	2860	2860	1
463	20240731	114100	3704295	2860	2860	2860	2860	0
464	20240731	114000	3704295	2860	2860	2860	2860	1
465	20240731	113900	3701435	2860	2860	2860	2860	0
466	20240731	113800	3701435	2860	2860	2860	2860	1
467	20240731	113700	3698575	2860	2860	2860	2860	1
468	20240731	113600	3695715	2860	2860	2860	2860	0
469	20240731	113500	3695715	2860	2855	2860	2855	2
470	20240731	113400	3690000	2855	2855	2855	2855	0
471	20240731	113300	3690000	2855	2855	2855	2855	0
472	20240731	113200	3690000	2855	2855	2855	2855	2
473	20240731	113100	3684290	2855	2855	2855	2855	0
474	20240731	113000	3684290	2855	2855	2855	2855	1
475	20240731	112900	3681435	2855	2855	2855	2855	0
476	20240731	112800	3681435	2855	2855	2855	2855	0
477	20240731	112700	3681435	2855	2855	2855	2855	1
478	20240731	112600	3678580	2855	2855	2855	2855	1
479	20240731	112500	3675725	2855	2855	2855	2855	1
480	20240731	112400	3672870	2855	2855	2855	2855	1
481	20240731	112300	3670015	2855	2855	2855	2855	0
482	20240731	112200	3670015	2855	2855	2855	2855	1
483	20240731	112100	3667160	2855	2855	2855	2855	1
484	20240731	112000	3664305	2855	2855	2855	2855	0
485	20240731	111900	3664305	2855	2855	2855	2855	1
486	20240731	111800	3661450	2855	2855	2855	2855	0
487	20240731	111700	3661450	2855	2855	2855	2855	1
488	20240731	111600	3658595	2855	2855	2855	2855	0
489	20240731	111500	3658595	2855	2855	2855	2855	1
490	20240731	111400	3655740	2855	2855	2855	2855	0
491	20240731	111300	3655740	2855	2855	2855	2855	1
492	20240731	111200	3652885	2855	2855	2855	2855	1
493	20240731	111100	3650030	2855	2855	2855	2855	1
494	20240731	111000	3647175	2855	2855	2855	2855	1
495	20240731	110900	3644320	2855	2855	2855	2855	0
496	20240731	110800	3644320	2855	2855	2855	2855	1
497	20240731	110700	3641465	2855	2855	2855	2855	1
498	20240731	110600	3638610	2855	2855	2855	2855	0
499	20240731	110500	3638610	2855	2855	2855	2855	0
500	20240731	110400	3638610	2855	2855	2855	2855	1
501	20240731	110300	3635755	2855	2855	2855	2855	0
502	20240731	110200	3635755	2855	2855	2855	2855	1
503	20240731	110100	3632900	2855	2855	2855	2855	1
504	20240731	110000	3630045	2855	2855	2855	2855	0
505	20240731	105900	3630045	2855	2855	2855	2855	2
506	20240731	105800	3624335	2855	2855	2855	2855	0
507	20240731	105700	3624335	2855	2855	2855	2855	1
508	20240731	105600	3621480	2855	2855	2855	2855	1
509	20240731	105500	3618625	2855	2855	2855	2855	0
510	20240731	105400	3618625	2855	2855	2855	2855	0
511	20240731	105300	3618625	2855	2855	2855	2855	1
512	20240731	105200	3615770	2855	2855	2855	2855	1
513	20240731	105100	3612915	2860	2860	2860	2860	9
514	20240731	105000	3587175	2860	2860	2860	2860	1
515	20240731	104900	3584315	2860	2860	2860	2860	1
516	20240731	104800	3581455	2855	2855	2855	2855	0
517	20240731	104700	3581455	2855	2870	2870	2855	11
518	20240731	104600	3549900	2860	2860	2860	2860	201
519	20240731	104500	2975040	2860	2860	2860	2860	1
520	20240731	104400	2972180	2860	2860	2860	2860	0
521	20240731	104300	2972180	2860	2860	2860	2860	0
522	20240731	104200	2972180	2860	2860	2860	2860	1
523	20240731	104100	2969320	2860	2860	2860	2860	1
524	20240731	104000	2966460	2860	2860	2860	2860	0
525	20240731	103900	2966460	2860	2860	2860	2860	1
526	20240731	103800	2963600	2860	2860	2860	2860	0
527	20240731	103700	2963600	2860	2860	2860	2860	2
528	20240731	103600	2957880	2860	2860	2860	2860	0
529	20240731	103500	2957880	2860	2860	2860	2860	1
530	20240731	103400	2955020	2860	2860	2860	2860	1
531	20240731	103300	2952160	2860	2860	2860	2860	0
532	20240731	103200	2952160	2860	2860	2860	2860	0
533	20240731	103100	2952160	2860	2860	2860	2860	2
534	20240731	103000	2946440	2860	2860	2860	2860	0
535	20240731	102900	2946440	2860	2860	2860	2860	0
536	20240731	102800	2946440	2860	2860	2860	2860	1
537	20240731	102700	2943580	2860	2860	2860	2860	18
538	20240731	102600	2892100	2860	2855	2860	2855	90
539	20240731	102500	2634705	2860	2860	2860	2860	197
540	20240731	102400	2071285	2860	2860	2860	2860	1
541	20240731	102300	2068425	2860	2860	2860	2860	0
542	20240731	102200	2068425	2860	2860	2860	2860	1
543	20240731	102100	2065565	2860	2860	2860	2860	0
544	20240731	102000	2065565	2860	2855	2860	2855	2
545	20240731	101900	2059850	2855	2855	2855	2855	0
546	20240731	101800	2059850	2855	2855	2855	2855	1
547	20240731	101700	2056995	2855	2855	2855	2855	0
548	20240731	101600	2056995	2855	2855	2855	2855	1
549	20240731	101500	2054140	2855	2855	2855	2855	1
550	20240731	101400	2051285	2855	2855	2855	2855	0
551	20240731	101300	2051285	2855	2855	2855	2855	0
552	20240731	101200	2051285	2855	2855	2855	2855	1
553	20240731	101100	2048430	2855	2855	2855	2855	61
554	20240731	101000	1874275	2855	2855	2855	2855	0
555	20240731	100900	1874275	2855	2855	2855	2855	1
556	20240731	100800	1871420	2855	2860	2860	2855	98
557	20240731	100700	1591145	2860	2860	2860	2860	1
558	20240731	100600	1588285	2860	2860	2860	2860	1
559	20240731	100500	1585425	2860	2860	2860	2860	0
560	20240731	100400	1585425	2860	2860	2860	2860	1
561	20240731	100300	1582565	2860	2860	2860	2860	100
562	20240731	100200	1296565	2860	2860	2860	2860	1
563	20240731	100100	1293705	2860	2860	2860	2860	1
564	20240731	100000	1290845	2860	2860	2860	2860	12
565	20240731	095900	1256525	2855	2855	2855	2855	1
566	20240731	095800	1253670	2880	2875	2880	2875	60
567	20240731	095700	1081120	2850	2875	2875	2850	2
568	20240731	095600	1075395	2850	2850	2850	2850	0
569	20240731	095500	1075395	2850	2850	2850	2850	2
570	20240731	095400	1069695	2850	2850	2850	2850	1
571	20240731	095300	1066845	2850	2850	2850	2850	1
572	20240731	095200	1063995	2850	2850	2850	2850	1
573	20240731	095100	1061145	2850	2850	2850	2850	0
574	20240731	095000	1061145	2850	2850	2850	2850	1
575	20240731	094900	1058295	2850	2850	2850	2850	0
576	20240731	094800	1058295	2850	2850	2850	2850	0
577	20240731	094700	1058295	2850	2850	2850	2850	1
578	20240731	094600	1055445	2850	2850	2850	2850	1
579	20240731	094500	1052595	2850	2850	2850	2850	0
580	20240731	094400	1052595	2850	2850	2850	2850	1
581	20240731	094300	1049745	2850	2850	2850	2850	1
582	20240731	094200	1046895	2855	2855	2855	2855	1
583	20240731	094100	1044040	2855	2855	2855	2855	2
584	20240731	094000	1038330	2855	2855	2855	2855	0
585	20240731	093900	1038330	2855	2855	2855	2855	1
586	20240731	093800	1035475	2855	2855	2855	2855	0
587	20240731	093700	1035475	2855	2855	2855	2855	1
588	20240731	093600	1032620	2855	2855	2855	2855	0
589	20240731	093500	1032620	2855	2855	2855	2855	1
590	20240731	093400	1029765	2855	2855	2855	2855	0
591	20240731	093300	1029765	2855	2875	2875	2855	11
592	20240731	093200	998160	2855	2855	2855	2855	1
593	20240731	093100	995305	2855	2855	2855	2855	1
594	20240731	093000	992450	2855	2855	2855	2855	1
595	20240731	092900	989595	2855	2855	2855	2855	0
596	20240731	092800	989595	2855	2855	2855	2855	2
597	20240731	092700	983885	2855	2855	2855	2855	1
598	20240731	092600	981030	2855	2855	2855	2855	0
599	20240731	092500	981030	2855	2855	2855	2855	0
600	20240731	092400	981030	2855	2855	2855	2855	1
601	20240731	092300	978175	2855	2855	2855	2855	0
602	20240731	092200	978175	2855	2855	2855	2855	2
603	20240731	092100	972465	2880	2880	2880	2880	0
604	20240731	092000	972465	2880	2855	2880	2855	11
605	20240731	091900	940810	2855	2855	2855	2855	0
606	20240731	091800	940810	2855	2875	2880	2855	30
607	20240731	091700	854505	2850	2850	2850	2850	1
608	20240731	091600	851655	2875	2875	2875	2875	20
609	20240731	091500	794155	2850	2875	2875	2850	11
610	20240731	091400	762555	2850	2850	2850	2850	1
611	20240731	091300	759705	2850	2850	2850	2850	1
612	20240731	091200	756855	2850	2850	2850	2850	1
613	20240731	091100	754005	2850	2850	2850	2850	0
614	20240731	091000	754005	2850	2850	2850	2850	1
615	20240731	090900	751155	2875	2870	2875	2870	18
616	20240731	090800	699455	2855	2850	2855	2850	2
617	20240731	090700	693750	2860	2860	2860	2860	0
618	20240731	090600	693750	2860	2860	2860	2860	9
619	20240731	090500	668010	2850	2850	2850	2850	1
620	20240731	090400	665160	2840	2840	2840	2840	1
621	20240731	090300	662320	2875	2875	2875	2875	1
622	20240731	090200	659445	2845	2845	2845	2845	1
623	20240731	090100	656600	2840	2840	2840	2840	0
624	20240731	090000	656600	2840	2880	2880	2840	228