KissMeData/013870/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	185800	76180585	4135	4135	4135	4135	2058
3	20240731	185700	76180585	4135	4135	4135	4135	0
4	20240731	185600	76180585	4135	4135	4135	4135	0
5	20240731	185500	76180585	4135	4135	4135	4135	0
6	20240731	185400	76180585	4135	4135	4135	4135	0
7	20240731	185300	76180585	4135	4135	4135	4135	0
8	20240731	185200	76180585	4135	4135	4135	4135	0
9	20240731	185100	76180585	4135	4135	4135	4135	0
10	20240731	185000	76180585	4135	4135	4135	4135	0
11	20240731	184900	76180585	4135	4135	4135	4135	0
12	20240731	184800	76180585	4135	4135	4135	4135	0
13	20240731	184700	76180585	4135	4135	4135	4135	0
14	20240731	184600	76180585	4135	4135	4135	4135	0
15	20240731	184500	76180585	4135	4135	4135	4135	0
16	20240731	184400	76180585	4135	4135	4135	4135	0
17	20240731	184300	76180585	4135	4135	4135	4135	0
18	20240731	184200	76180585	4135	4135	4135	4135	0
19	20240731	184100	76180585	4135	4135	4135	4135	0
20	20240731	184000	76180585	4135	4135	4135	4135	0
21	20240731	183900	76180585	4135	4135	4135	4135	0
22	20240731	183800	76180585	4135	4135	4135	4135	0
23	20240731	183700	76180585	4135	4135	4135	4135	0
24	20240731	183600	76180585	4135	4135	4135	4135	0
25	20240731	183500	76180585	4135	4135	4135	4135	0
26	20240731	183400	76180585	4135	4135	4135	4135	0
27	20240731	183300	76180585	4135	4135	4135	4135	0
28	20240731	183200	76180585	4135	4135	4135	4135	0
29	20240731	183100	76180585	4135	4135	4135	4135	0
30	20240731	183000	76180585	4135	4135	4135	4135	0
31	20240731	182900	76180585	4135	4135	4135	4135	0
32	20240731	182800	76180585	4135	4135	4135	4135	2058
33	20240731	182700	76180585	4135	4135	4135	4135	0
34	20240731	182600	76180585	4135	4135	4135	4135	0
35	20240731	182500	76180585	4135	4135	4135	4135	0
36	20240731	182400	76180585	4135	4135	4135	4135	0
37	20240731	182300	76180585	4135	4135	4135	4135	0
38	20240731	182200	76180585	4135	4135	4135	4135	0
39	20240731	182100	76180585	4135	4135	4135	4135	0
40	20240731	182000	76180585	4135	4135	4135	4135	0
41	20240731	181900	76180585	4135	4135	4135	4135	0
42	20240731	181800	76180585	4135	4135	4135	4135	0
43	20240731	181700	76180585	4135	4135	4135	4135	0
44	20240731	181600	76180585	4135	4135	4135	4135	0
45	20240731	181500	76180585	4135	4135	4135	4135	0
46	20240731	181400	76180585	4135	4135	4135	4135	0
47	20240731	181300	76180585	4135	4135	4135	4135	0
48	20240731	181200	76180585	4135	4135	4135	4135	0
49	20240731	181100	76180585	4135	4135	4135	4135	0
50	20240731	181000	76180585	4135	4135	4135	4135	0
51	20240731	180900	76180585	4135	4135	4135	4135	0
52	20240731	180800	76180585	4135	4135	4135	4135	0
53	20240731	180700	76180585	4135	4135	4135	4135	0
54	20240731	180600	76180585	4135	4135	4135	4135	0
55	20240731	180500	76180585	4135	4135	4135	4135	0
56	20240731	180400	76180585	4135	4135	4135	4135	0
57	20240731	180300	76180585	4135	4135	4135	4135	0
58	20240731	180200	76180585	4135	4135	4135	4135	0
59	20240731	180100	76180585	4135	4135	4135	4135	0
60	20240731	180000	76180585	4135	4135	4135	4135	0
61	20240731	175900	76180585	4135	4135	4135	4135	0
62	20240731	175800	76180585	4135	4135	4135	4135	2058
63	20240731	175700	76180585	4135	4135	4135	4135	0
64	20240731	175600	76180585	4135	4135	4135	4135	0
65	20240731	175500	76180585	4135	4135	4135	4135	0
66	20240731	175400	76180585	4135	4135	4135	4135	0
67	20240731	175300	76180585	4135	4135	4135	4135	0
68	20240731	175200	76180585	4135	4135	4135	4135	0
69	20240731	175100	76180585	4135	4135	4135	4135	0
70	20240731	175000	76180585	4135	4135	4135	4135	0
71	20240731	174900	76180585	4135	4135	4135	4135	0
72	20240731	174800	76180585	4135	4135	4135	4135	0
73	20240731	174700	76180585	4135	4135	4135	4135	0
74	20240731	174600	76180585	4135	4135	4135	4135	0
75	20240731	174500	76180585	4135	4135	4135	4135	0
76	20240731	174400	76180585	4135	4135	4135	4135	0
77	20240731	174300	76180585	4135	4135	4135	4135	0
78	20240731	174200	76180585	4135	4135	4135	4135	0
79	20240731	174100	76180585	4135	4135	4135	4135	0
80	20240731	174000	76180585	4135	4135	4135	4135	0
81	20240731	173900	76180585	4135	4135	4135	4135	0
82	20240731	173800	76180585	4135	4135	4135	4135	0
83	20240731	173700	76180585	4135	4135	4135	4135	0
84	20240731	173600	76180585	4135	4135	4135	4135	0
85	20240731	173500	76180585	4135	4135	4135	4135	0
86	20240731	173400	76180585	4135	4135	4135	4135	0
87	20240731	173300	76180585	4135	4135	4135	4135	0
88	20240731	173200	76180585	4135	4135	4135	4135	0
89	20240731	173100	76180585	4135	4135	4135	4135	0
90	20240731	173000	76180585	4135	4135	4135	4135	0
91	20240731	172900	76180585	4135	4135	4135	4135	0
92	20240731	172800	76180585	4135	4135	4135	4135	2058
93	20240731	172700	76180585	4135	4135	4135	4135	0
94	20240731	172600	76180585	4135	4135	4135	4135	0
95	20240731	172500	76180585	4135	4135	4135	4135	0
96	20240731	172400	76180585	4135	4135	4135	4135	0
97	20240731	172300	76180585	4135	4135	4135	4135	0
98	20240731	172200	76180585	4135	4135	4135	4135	0
99	20240731	172100	76180585	4135	4135	4135	4135	0
100	20240731	172000	76180585	4135	4135	4135	4135	0
101	20240731	171900	76180585	4135	4135	4135	4135	0
102	20240731	171800	76180585	4135	4135	4135	4135	0
103	20240731	171700	76180585	4135	4135	4135	4135	0
104	20240731	171600	76180585	4135	4135	4135	4135	0
105	20240731	171500	76180585	4135	4135	4135	4135	0
106	20240731	171400	76180585	4135	4135	4135	4135	0
107	20240731	171300	76180585	4135	4135	4135	4135	0
108	20240731	171200	76180585	4135	4135	4135	4135	0
109	20240731	171100	76180585	4135	4135	4135	4135	0
110	20240731	171000	76180585	4135	4135	4135	4135	0
111	20240731	170900	76180585	4135	4135	4135	4135	0
112	20240731	170800	76180585	4135	4135	4135	4135	0
113	20240731	170700	76180585	4135	4135	4135	4135	0
114	20240731	170600	76180585	4135	4135	4135	4135	0
115	20240731	170500	76180585	4135	4135	4135	4135	0
116	20240731	170400	76180585	4135	4135	4135	4135	0
117	20240731	170300	76180585	4135	4135	4135	4135	0
118	20240731	170200	76180585	4135	4135	4135	4135	0
119	20240731	170100	76180585	4135	4135	4135	4135	0
120	20240731	170000	76180585	4135	4135	4135	4135	0
121	20240731	165900	76180585	4135	4135	4135	4135	0
122	20240731	165800	76180585	4135	4135	4135	4135	2058
123	20240731	165700	76180585	4135	4135	4135	4135	0
124	20240731	165600	76180585	4135	4135	4135	4135	0
125	20240731	165500	76180585	4135	4135	4135	4135	0
126	20240731	165400	76180585	4135	4135	4135	4135	0
127	20240731	165300	76180585	4135	4135	4135	4135	0
128	20240731	165200	76180585	4135	4135	4135	4135	0
129	20240731	165100	76180585	4135	4135	4135	4135	0
130	20240731	165000	76180585	4135	4135	4135	4135	0
131	20240731	164900	76180585	4135	4135	4135	4135	0
132	20240731	164800	76180585	4135	4135	4135	4135	0
133	20240731	164700	76180585	4135	4135	4135	4135	0
134	20240731	164600	76180585	4135	4135	4135	4135	0
135	20240731	164500	76180585	4135	4135	4135	4135	0
136	20240731	164400	76180585	4135	4135	4135	4135	0
137	20240731	164300	76180585	4135	4135	4135	4135	0
138	20240731	164200	76180585	4135	4135	4135	4135	0
139	20240731	164100	76180585	4135	4135	4135	4135	0
140	20240731	164000	76180585	4135	4135	4135	4135	0
141	20240731	163900	76180585	4135	4135	4135	4135	0
142	20240731	163800	76180585	4135	4135	4135	4135	0
143	20240731	163700	76180585	4135	4135	4135	4135	0
144	20240731	163600	76180585	4135	4135	4135	4135	0
145	20240731	163500	76180585	4135	4135	4135	4135	0
146	20240731	163400	76180585	4135	4135	4135	4135	0
147	20240731	163300	76180585	4135	4135	4135	4135	0
148	20240731	163200	76180585	4135	4135	4135	4135	0
149	20240731	163100	76180585	4135	4135	4135	4135	0
150	20240731	163000	76180585	4135	4135	4135	4135	0
151	20240731	162900	76180585	4135	4135	4135	4135	0
152	20240731	162800	76180585	4135	4135	4135	4135	2058
153	20240731	162700	76180585	4135	4135	4135	4135	0
154	20240731	162600	76180585	4135	4135	4135	4135	0
155	20240731	162500	76180585	4135	4135	4135	4135	0
156	20240731	162400	76180585	4135	4135	4135	4135	0
157	20240731	162300	76180585	4135	4135	4135	4135	0
158	20240731	162200	76180585	4135	4135	4135	4135	0
159	20240731	162100	76180585	4135	4135	4135	4135	0
160	20240731	162000	76180585	4135	4135	4135	4135	0
161	20240731	161900	76180585	4135	4135	4135	4135	0
162	20240731	161800	76180585	4135	4135	4135	4135	0
163	20240731	161700	76180585	4135	4135	4135	4135	0
164	20240731	161600	76180585	4135	4135	4135	4135	0
165	20240731	161500	76180585	4135	4135	4135	4135	0
166	20240731	161400	76180585	4135	4135	4135	4135	0
167	20240731	161300	76180585	4135	4135	4135	4135	0
168	20240731	161200	76180585	4135	4135	4135	4135	0
169	20240731	161100	76180585	4135	4135	4135	4135	0
170	20240731	161000	76180585	4135	4135	4135	4135	0
171	20240731	160900	76180585	4135	4135	4135	4135	0
172	20240731	160800	76180585	4135	4135	4135	4135	0
173	20240731	160700	76180585	4135	4135	4135	4135	0
174	20240731	160600	76180585	4135	4135	4135	4135	0
175	20240731	160500	76180585	4135	4135	4135	4135	0
176	20240731	160400	76180585	4135	4135	4135	4135	0
177	20240731	160300	76180585	4135	4135	4135	4135	0
178	20240731	160200	76180585	4135	4135	4135	4135	0
179	20240731	160100	76180585	4135	4135	4135	4135	0
180	20240731	160000	76180585	4135	4135	4135	4135	0
181	20240731	155900	76180585	4135	4135	4135	4135	0
182	20240731	155800	76180585	4135	4135	4135	4135	2058
183	20240731	155700	76180585	4135	4135	4135	4135	0
184	20240731	155600	76180585	4135	4135	4135	4135	0
185	20240731	155500	76180585	4135	4135	4135	4135	0
186	20240731	155400	76180585	4135	4135	4135	4135	0
187	20240731	155300	76180585	4135	4135	4135	4135	0
188	20240731	155200	76180585	4135	4135	4135	4135	0
189	20240731	155100	76180585	4135	4135	4135	4135	0
190	20240731	155000	76180585	4135	4135	4135	4135	0
191	20240731	154900	76180585	4135	4135	4135	4135	0
192	20240731	154800	76180585	4135	4135	4135	4135	0
193	20240731	154700	76180585	4135	4135	4135	4135	0
194	20240731	154600	76180585	4135	4135	4135	4135	0
195	20240731	154500	76180585	4135	4135	4135	4135	0
196	20240731	154400	76180585	4135	4135	4135	4135	0
197	20240731	154300	76180585	4135	4135	4135	4135	0
198	20240731	154200	76180585	4135	4135	4135	4135	0
199	20240731	154100	76180585	4135	4135	4135	4135	0
200	20240731	154000	76180585	4135	4135	4135	4135	0
201	20240731	153900	76180585	4135	4135	4135	4135	0
202	20240731	153800	76180585	4135	4135	4135	4135	0
203	20240731	153700	76180585	4135	4135	4135	4135	0
204	20240731	153600	76180585	4135	4135	4135	4135	0
205	20240731	153500	76180585	4135	4135	4135	4135	0
206	20240731	153400	76180585	4135	4135	4135	4135	0
207	20240731	153300	76180585	4135	4135	4135	4135	0
208	20240731	153200	76180585	4135	4135	4135	4135	0
209	20240731	153100	76180585	4135	4135	4135	4135	0
210	20240731	153000	76180585	4135	4135	4135	4135	2058
211	20240731	152900	67670755	4135	4135	4135	4135	0
212	20240731	152800	67670755	4135	4135	4135	4135	0
213	20240731	152700	67670755	4135	4135	4135	4135	0
214	20240731	152600	67670755	4135	4135	4135	4135	0
215	20240731	152500	67670755	4135	4135	4135	4135	0
216	20240731	152400	67670755	4135	4135	4135	4135	0
217	20240731	152300	67670755	4135	4135	4135	4135	0
218	20240731	152200	67670755	4135	4135	4135	4135	0
219	20240731	152100	67670755	4135	4135	4135	4135	0
220	20240731	152000	67670755	4135	4135	4135	4135	0
221	20240731	151900	67670755	4135	4140	4140	4135	97
222	20240731	151800	67269475	4140	4140	4140	4140	33
223	20240731	151700	67132855	4135	4135	4135	4135	0
224	20240731	151600	67132855	4135	4135	4135	4135	0
225	20240731	151500	67132855	4135	4135	4135	4135	0
226	20240731	151400	67132855	4135	4135	4135	4135	0
227	20240731	151300	67132855	4135	4140	4140	4135	300
228	20240731	151200	65892115	4140	4145	4145	4140	166
229	20240731	151100	65204810	4145	4145	4145	4145	200
230	20240731	151000	64375810	4150	4150	4155	4150	476
231	20240731	150900	62399185	4155	4155	4155	4155	0
232	20240731	150800	62399185	4155	4155	4155	4155	0
233	20240731	150700	62399185	4155	4155	4155	4155	0
234	20240731	150600	62399185	4155	4155	4155	4155	1
235	20240731	150500	62395030	4155	4155	4155	4155	0
236	20240731	150400	62395030	4155	4155	4155	4155	0
237	20240731	150300	62395030	4155	4155	4155	4155	0
238	20240731	150200	62395030	4155	4155	4155	4155	0
239	20240731	150100	62395030	4155	4155	4155	4155	0
240	20240731	150000	62395030	4155	4155	4155	4155	0
241	20240731	145900	62395030	4155	4155	4155	4155	7
242	20240731	145800	62365945	4155	4155	4155	4155	0
243	20240731	145700	62365945	4155	4155	4155	4155	0
244	20240731	145600	62365945	4155	4155	4155	4155	3
245	20240731	145500	62353480	4155	4150	4155	4150	361
246	20240731	145400	60855320	4145	4145	4145	4145	0
247	20240731	145300	60855320	4145	4145	4145	4145	0
248	20240731	145200	60855320	4145	4145	4145	4145	0
249	20240731	145100	60855320	4145	4145	4145	4145	0
250	20240731	145000	60855320	4145	4145	4145	4145	0
251	20240731	144900	60855320	4145	4145	4145	4145	0
252	20240731	144800	60855320	4145	4145	4145	4145	0
253	20240731	144700	60855320	4145	4145	4145	4145	0
254	20240731	144600	60855320	4145	4145	4145	4145	0
255	20240731	144500	60855320	4145	4145	4145	4145	0
256	20240731	144400	60855320	4145	4145	4145	4145	0
257	20240731	144300	60855320	4145	4145	4145	4145	0
258	20240731	144200	60855320	4145	4145	4145	4145	0
259	20240731	144100	60855320	4145	4145	4145	4145	0
260	20240731	144000	60855320	4145	4145	4145	4145	0
261	20240731	143900	60855320	4145	4145	4145	4145	0
262	20240731	143800	60855320	4145	4145	4145	4145	0
263	20240731	143700	60855320	4145	4145	4145	4145	0
264	20240731	143600	60855320	4145	4145	4145	4145	0
265	20240731	143500	60855320	4145	4145	4145	4145	0
266	20240731	143400	60855320	4145	4145	4145	4145	28
267	20240731	143300	60739260	4145	4145	4145	4145	200
268	20240731	143200	59910260	4140	4140	4140	4140	0
269	20240731	143100	59910260	4140	4140	4140	4140	0
270	20240731	143000	59910260	4140	4140	4140	4140	0
271	20240731	142900	59910260	4140	4140	4140	4140	200
272	20240731	142800	59082260	4135	4135	4135	4135	0
273	20240731	142700	59082260	4135	4135	4135	4135	0
274	20240731	142600	59082260	4135	4135	4135	4135	0
275	20240731	142500	59082260	4135	4135	4135	4135	0
276	20240731	142400	59082260	4135	4135	4135	4135	0
277	20240731	142300	59082260	4135	4135	4135	4135	0
278	20240731	142200	59082260	4135	4135	4135	4135	0
279	20240731	142100	59082260	4135	4135	4135	4135	1970
280	20240731	142000	50936310	4135	4135	4135	4135	2000
281	20240731	141900	42666310	4135	4135	4135	4135	1000
282	20240731	141800	38531310	4135	4140	4140	4135	1000
283	20240731	141700	34395565	4140	4140	4140	4140	0
284	20240731	141600	34395565	4140	4140	4140	4140	0
285	20240731	141500	34395565	4140	4140	4140	4140	0
286	20240731	141400	34395565	4140	4140	4140	4140	839
287	20240731	141300	30922105	4140	4140	4140	4140	50
288	20240731	141200	30715105	4140	4145	4145	4140	50
289	20240731	141100	30508070	4145	4145	4145	4145	0
290	20240731	141000	30508070	4145	4145	4145	4145	0
291	20240731	140900	30508070	4145	4145	4145	4145	0
292	20240731	140800	30508070	4145	4145	4145	4145	0
293	20240731	140700	30508070	4145	4145	4145	4145	0
294	20240731	140600	30508070	4145	4145	4145	4145	0
295	20240731	140500	30508070	4145	4145	4145	4145	0
296	20240731	140400	30508070	4145	4145	4145	4145	100
297	20240731	140300	30093570	4150	4150	4150	4150	0
298	20240731	140200	30093570	4150	4150	4150	4150	0
299	20240731	140100	30093570	4150	4150	4150	4150	0
300	20240731	140000	30093570	4150	4150	4150	4150	50
301	20240731	135900	29886070	4150	4150	4150	4150	0
302	20240731	135800	29886070	4150	4150	4150	4150	0
303	20240731	135700	29886070	4150	4150	4150	4150	0
304	20240731	135600	29886070	4150	4150	4150	4150	0
305	20240731	135500	29886070	4150	4150	4150	4150	0
306	20240731	135400	29886070	4150	4150	4150	4150	0
307	20240731	135300	29886070	4150	4150	4150	4150	0
308	20240731	135200	29886070	4150	4150	4150	4150	1
309	20240731	135100	29881920	4155	4155	4155	4155	0
310	20240731	135000	29881920	4155	4155	4155	4155	0
311	20240731	134900	29881920	4155	4155	4155	4155	10
312	20240731	134800	29840370	4155	4155	4155	4155	0
313	20240731	134700	29840370	4155	4155	4155	4155	0
314	20240731	134600	29840370	4155	4155	4155	4155	0
315	20240731	134500	29840370	4155	4155	4155	4155	0
316	20240731	134400	29840370	4155	4155	4155	4155	110
317	20240731	134300	29383320	4155	4155	4155	4155	0
318	20240731	134200	29383320	4155	4155	4155	4155	0
319	20240731	134100	29383320	4155	4155	4155	4155	0
320	20240731	134000	29383320	4155	4155	4155	4155	3
321	20240731	133900	29370855	4155	4155	4155	4155	0
322	20240731	133800	29370855	4155	4155	4155	4155	0
323	20240731	133700	29370855	4155	4155	4155	4155	0
324	20240731	133600	29370855	4155	4155	4155	4155	0
325	20240731	133500	29370855	4155	4155	4155	4155	0
326	20240731	133400	29370855	4155	4155	4155	4155	0
327	20240731	133300	29370855	4155	4155	4155	4155	0
328	20240731	133200	29370855	4155	4155	4155	4155	0
329	20240731	133100	29370855	4155	4155	4155	4155	0
330	20240731	133000	29370855	4155	4155	4155	4155	0
331	20240731	132900	29370855	4155	4155	4155	4155	0
332	20240731	132800	29370855	4155	4155	4155	4155	0
333	20240731	132700	29370855	4155	4155	4155	4155	0
334	20240731	132600	29370855	4155	4155	4155	4155	0
335	20240731	132500	29370855	4155	4155	4155	4155	0
336	20240731	132400	29370855	4155	4155	4155	4155	0
337	20240731	132300	29370855	4155	4155	4155	4155	0
338	20240731	132200	29370855	4155	4155	4155	4155	0
339	20240731	132100	29370855	4155	4155	4155	4155	0
340	20240731	132000	29370855	4155	4150	4155	4150	125
341	20240731	131900	28851500	4155	4150	4155	4150	82
342	20240731	131800	28510795	4135	4135	4135	4135	0
343	20240731	131700	28510795	4135	4135	4135	4135	0
344	20240731	131600	28510795	4135	4135	4135	4135	0
345	20240731	131500	28510795	4135	4135	4135	4135	0
346	20240731	131400	28510795	4135	4135	4135	4135	0
347	20240731	131300	28510795	4135	4135	4135	4135	0
348	20240731	131200	28510795	4135	4135	4135	4135	0
349	20240731	131100	28510795	4135	4135	4135	4135	0
350	20240731	131000	28510795	4135	4135	4135	4135	0
351	20240731	130900	28510795	4135	4135	4135	4135	0
352	20240731	130800	28510795	4135	4140	4140	4135	343
353	20240731	130700	27092440	4140	4145	4145	4140	357
354	20240731	130600	25614425	4155	4155	4155	4155	0
355	20240731	130500	25614425	4155	4155	4155	4155	0
356	20240731	130400	25614425	4155	4155	4155	4155	0
357	20240731	130300	25614425	4155	4155	4155	4155	0
358	20240731	130200	25614425	4155	4155	4155	4155	0
359	20240731	130100	25614425	4155	4155	4155	4155	50
360	20240731	130000	25406675	4155	4155	4155	4155	0
361	20240731	125900	25406675	4155	4155	4155	4155	0
362	20240731	125800	25406675	4155	4155	4155	4155	0
363	20240731	125700	25406675	4155	4155	4155	4155	0
364	20240731	125600	25406675	4155	4155	4155	4155	0
365	20240731	125500	25406675	4155	4155	4155	4155	0
366	20240731	125400	25406675	4155	4155	4155	4155	0
367	20240731	125300	25406675	4155	4155	4155	4155	50
368	20240731	125200	25198925	4155	4155	4155	4155	0
369	20240731	125100	25198925	4155	4155	4155	4155	0
370	20240731	125000	25198925	4155	4155	4155	4155	1
371	20240731	124900	25194770	4155	4155	4155	4155	0
372	20240731	124800	25194770	4155	4155	4155	4155	0
373	20240731	124700	25194770	4155	4155	4155	4155	0
374	20240731	124600	25194770	4155	4155	4155	4155	0
375	20240731	124500	25194770	4155	4155	4155	4155	0
376	20240731	124400	25194770	4155	4155	4155	4155	0
377	20240731	124300	25194770	4155	4155	4155	4155	0
378	20240731	124200	25194770	4155	4155	4155	4155	0
379	20240731	124100	25194770	4155	4155	4155	4155	0
380	20240731	124000	25194770	4155	4155	4155	4155	95
381	20240731	123900	24800045	4155	4155	4155	4155	0
382	20240731	123800	24800045	4155	4155	4155	4155	0
383	20240731	123700	24800045	4155	4155	4155	4155	0
384	20240731	123600	24800045	4155	4155	4155	4155	0
385	20240731	123500	24800045	4155	4155	4155	4155	0
386	20240731	123400	24800045	4155	4155	4155	4155	0
387	20240731	123300	24800045	4155	4155	4155	4155	0
388	20240731	123200	24800045	4155	4155	4155	4155	0
389	20240731	123100	24800045	4155	4155	4155	4155	0
390	20240731	123000	24800045	4155	4155	4155	4155	0
391	20240731	122900	24800045	4155	4155	4155	4155	0
392	20240731	122800	24800045	4155	4155	4155	4155	0
393	20240731	122700	24800045	4155	4155	4155	4155	0
394	20240731	122600	24800045	4155	4155	4155	4155	0
395	20240731	122500	24800045	4155	4155	4155	4155	0
396	20240731	122400	24800045	4155	4155	4155	4155	0
397	20240731	122300	24800045	4155	4155	4155	4155	0
398	20240731	122200	24800045	4155	4155	4155	4155	0
399	20240731	122100	24800045	4155	4155	4155	4155	0
400	20240731	122000	24800045	4155	4155	4155	4155	0
401	20240731	121900	24800045	4155	4155	4155	4155	0
402	20240731	121800	24800045	4155	4155	4155	4155	0
403	20240731	121700	24800045	4155	4155	4155	4155	0
404	20240731	121600	24800045	4155	4155	4155	4155	0
405	20240731	121500	24800045	4155	4155	4155	4155	0
406	20240731	121400	24800045	4155	4155	4155	4155	0
407	20240731	121300	24800045	4155	4155	4155	4155	0
408	20240731	121200	24800045	4155	4155	4155	4155	0
409	20240731	121100	24800045	4155	4155	4155	4155	0
410	20240731	121000	24800045	4155	4155	4155	4155	0
411	20240731	120900	24800045	4155	4155	4155	4155	0
412	20240731	120800	24800045	4155	4155	4155	4155	0
413	20240731	120700	24800045	4155	4155	4155	4155	0
414	20240731	120600	24800045	4155	4155	4155	4155	0
415	20240731	120500	24800045	4155	4155	4155	4155	0
416	20240731	120400	24800045	4155	4155	4155	4155	0
417	20240731	120300	24800045	4155	4155	4155	4155	0
418	20240731	120200	24800045	4155	4155	4155	4155	0
419	20240731	120100	24800045	4155	4155	4155	4155	2
420	20240731	120000	24791735	4150	4150	4150	4150	0
421	20240731	115900	24791735	4150	4150	4150	4150	1
422	20240731	115800	24787585	4155	4155	4155	4155	0
423	20240731	115700	24787585	4155	4155	4155	4155	0
424	20240731	115600	24787585	4155	4155	4155	4155	0
425	20240731	115500	24787585	4155	4155	4155	4155	0
426	20240731	115400	24787585	4155	4155	4155	4155	0
427	20240731	115300	24787585	4155	4155	4155	4155	0
428	20240731	115200	24787585	4155	4150	4155	4150	2
429	20240731	115100	24779280	4155	4155	4155	4155	0
430	20240731	115000	24779280	4155	4155	4155	4155	0
431	20240731	114900	24779280	4155	4155	4155	4155	0
432	20240731	114800	24779280	4155	4155	4155	4155	0
433	20240731	114700	24779280	4155	4155	4155	4155	0
434	20240731	114600	24779280	4155	4155	4155	4155	0
435	20240731	114500	24779280	4155	4155	4155	4155	0
436	20240731	114400	24779280	4155	4155	4155	4155	0
437	20240731	114300	24779280	4155	4155	4155	4155	0
438	20240731	114200	24779280	4155	4155	4155	4155	0
439	20240731	114100	24779280	4155	4150	4155	4150	2
440	20240731	114000	24770975	4140	4140	4140	4140	0
441	20240731	113900	24770975	4140	4140	4140	4140	0
442	20240731	113800	24770975	4140	4140	4140	4140	0
443	20240731	113700	24770975	4140	4140	4140	4140	0
444	20240731	113600	24770975	4140	4140	4140	4140	0
445	20240731	113500	24770975	4140	4140	4140	4140	0
446	20240731	113400	24770975	4140	4140	4140	4140	0
447	20240731	113300	24770975	4140	4140	4140	4140	0
448	20240731	113200	24770975	4140	4140	4140	4140	0
449	20240731	113100	24770975	4140	4140	4140	4140	0
450	20240731	113000	24770975	4140	4140	4140	4140	0
451	20240731	112900	24770975	4140	4140	4140	4140	0
452	20240731	112800	24770975	4140	4140	4140	4140	0
453	20240731	112700	24770975	4140	4140	4140	4140	0
454	20240731	112600	24770975	4140	4140	4140	4140	0
455	20240731	112500	24770975	4140	4140	4140	4140	0
456	20240731	112400	24770975	4140	4140	4140	4140	194
457	20240731	112300	23967815	4140	4140	4140	4140	0
458	20240731	112200	23967815	4140	4140	4140	4140	300
459	20240731	112100	22725815	4140	4140	4140	4140	6
460	20240731	112000	22700975	4140	4140	4140	4140	0
461	20240731	111900	22700975	4140	4140	4140	4140	0
462	20240731	111800	22700975	4140	4140	4140	4140	0
463	20240731	111700	22700975	4140	4140	4140	4140	0
464	20240731	111600	22700975	4140	4140	4140	4140	0
465	20240731	111500	22700975	4140	4140	4140	4140	0
466	20240731	111400	22700975	4140	4140	4140	4140	0
467	20240731	111300	22700975	4140	4140	4140	4140	0
468	20240731	111200	22700975	4140	4140	4140	4140	0
469	20240731	111100	22700975	4140	4140	4140	4140	0
470	20240731	111000	22700975	4140	4140	4140	4140	0
471	20240731	110900	22700975	4140	4140	4140	4140	0
472	20240731	110800	22700975	4140	4140	4140	4140	40
473	20240731	110700	22535375	4140	4140	4140	4140	0
474	20240731	110600	22535375	4140	4140	4140	4140	0
475	20240731	110500	22535375	4140	4140	4140	4140	0
476	20240731	110400	22535375	4140	4140	4140	4140	260
477	20240731	110300	21458975	4140	4140	4140	4140	0
478	20240731	110200	21458975	4140	4140	4140	4140	0
479	20240731	110100	21458975	4140	4140	4140	4140	50
480	20240731	110000	21251975	4140	4140	4140	4140	93
481	20240731	105900	20866955	4140	4140	4140	4140	0
482	20240731	105800	20866955	4140	4140	4140	4140	0
483	20240731	105700	20866955	4140	4140	4140	4140	0
484	20240731	105600	20866955	4140	4140	4140	4140	0
485	20240731	105500	20866955	4140	4140	4140	4140	0
486	20240731	105400	20866955	4140	4140	4140	4140	0
487	20240731	105300	20866955	4140	4140	4140	4140	0
488	20240731	105200	20866955	4140	4145	4145	4140	308
489	20240731	105100	19591820	4155	4155	4155	4155	0
490	20240731	105000	19591820	4155	4155	4155	4155	1
491	20240731	104900	19587665	4140	4140	4140	4140	0
492	20240731	104800	19587665	4140	4140	4140	4140	0
493	20240731	104700	19587665	4140	4140	4140	4140	0
494	20240731	104600	19587665	4140	4140	4140	4140	0
495	20240731	104500	19587665	4140	4140	4140	4140	0
496	20240731	104400	19587665	4140	4140	4140	4140	0
497	20240731	104300	19587665	4140	4140	4140	4140	0
498	20240731	104200	19587665	4140	4140	4140	4140	0
499	20240731	104100	19587665	4140	4140	4140	4140	0
500	20240731	104000	19587665	4140	4140	4140	4140	0
501	20240731	103900	19587665	4140	4140	4140	4140	0
502	20240731	103800	19587665	4140	4140	4140	4140	0
503	20240731	103700	19587665	4140	4140	4140	4140	0
504	20240731	103600	19587665	4140	4140	4140	4140	0
505	20240731	103500	19587665	4140	4140	4140	4140	0
506	20240731	103400	19587665	4140	4140	4140	4140	0
507	20240731	103300	19587665	4140	4140	4140	4140	0
508	20240731	103200	19587665	4140	4140	4140	4140	0
509	20240731	103100	19587665	4140	4140	4140	4140	0
510	20240731	103000	19587665	4140	4140	4140	4140	0
511	20240731	102900	19587665	4140	4140	4140	4140	1
512	20240731	102800	19583525	4170	4170	4170	4170	0
513	20240731	102700	19583525	4170	4170	4170	4170	0
514	20240731	102600	19583525	4170	4170	4170	4170	0
515	20240731	102500	19583525	4170	4170	4170	4170	0
516	20240731	102400	19583525	4170	4170	4170	4170	0
517	20240731	102300	19583525	4170	4170	4170	4170	0
518	20240731	102200	19583525	4170	4170	4170	4170	0
519	20240731	102100	19583525	4170	4150	4170	4150	5
520	20240731	102000	19562695	4170	4170	4170	4170	0
521	20240731	101900	19562695	4170	4150	4170	4150	2
522	20240731	101800	19554375	4165	4150	4165	4150	14
523	20240731	101700	19496110	4150	4150	4150	4150	0
524	20240731	101600	19496110	4150	4150	4150	4150	0
525	20240731	101500	19496110	4150	4150	4150	4150	0
526	20240731	101400	19496110	4150	4150	4150	4150	0
527	20240731	101300	19496110	4150	4150	4150	4150	2
528	20240731	101200	19487810	4150	4150	4150	4150	0
529	20240731	101100	19487810	4150	4150	4150	4150	1
530	20240731	101000	19483660	4150	4150	4150	4150	0
531	20240731	100900	19483660	4150	4150	4150	4150	0
532	20240731	100800	19483660	4150	4150	4150	4150	0
533	20240731	100700	19483660	4150	4150	4150	4150	0
534	20240731	100600	19483660	4150	4150	4150	4150	0
535	20240731	100500	19483660	4150	4150	4150	4150	0
536	20240731	100400	19483660	4150	4150	4150	4150	2
537	20240731	100300	19475360	4150	4150	4150	4150	0
538	20240731	100200	19475360	4150	4150	4150	4150	1
539	20240731	100100	19471210	4150	4150	4150	4150	0
540	20240731	100000	19471210	4150	4150	4150	4150	8
541	20240731	095900	19438010	4160	4160	4160	4160	0
542	20240731	095800	19438010	4160	4160	4160	4160	0
543	20240731	095700	19438010	4160	4160	4160	4160	0
544	20240731	095600	19438010	4160	4160	4160	4160	0
545	20240731	095500	19438010	4160	4160	4160	4160	0
546	20240731	095400	19438010	4160	4145	4160	4145	2
547	20240731	095300	19429705	4145	4145	4145	4145	0
548	20240731	095200	19429705	4145	4145	4145	4145	0
549	20240731	095100	19429705	4145	4145	4145	4145	0
550	20240731	095000	19429705	4145	4145	4145	4145	2
551	20240731	094900	19421415	4140	4140	4140	4140	0
552	20240731	094800	19421415	4140	4135	4140	4135	2
553	20240731	094700	19413140	4135	4135	4135	4135	1
554	20240731	094600	19409005	4135	4135	4135	4135	0
555	20240731	094500	19409005	4135	4135	4135	4135	0
556	20240731	094400	19409005	4135	4135	4135	4135	0
557	20240731	094300	19409005	4135	4130	4135	4130	91
558	20240731	094200	19032850	4135	4135	4135	4135	1
559	20240731	094100	19028715	4155	4155	4155	4155	0
560	20240731	094000	19028715	4155	4155	4155	4155	0
561	20240731	093900	19028715	4155	4155	4155	4155	0
562	20240731	093800	19028715	4155	4155	4155	4155	0
563	20240731	093700	19028715	4155	4155	4155	4155	0
564	20240731	093600	19028715	4155	4155	4155	4155	0
565	20240731	093500	19028715	4155	4155	4155	4155	0
566	20240731	093400	19028715	4155	4135	4155	4135	300
567	20240731	093300	17782235	4155	4155	4155	4155	0
568	20240731	093200	17782235	4155	4125	4155	4125	34
569	20240731	093100	17641845	4135	4135	4135	4135	83
570	20240731	093000	17298640	4135	4135	4135	4135	0
571	20240731	092900	17298640	4135	4135	4135	4135	35
572	20240731	092800	17153915	4125	4125	4125	4125	0
573	20240731	092700	17153915	4125	4135	4135	4125	358
574	20240731	092600	15676995	4150	4150	4150	4150	0
575	20240731	092500	15676995	4150	4140	4165	4140	65
576	20240731	092400	15407175	4160	4125	4160	4120	483
577	20240731	092300	13416555	4130	4130	4130	4130	50
578	20240731	092200	13210055	4130	4130	4150	4130	3
579	20240731	092100	13197645	4150	4130	4150	4130	8
580	20240731	092000	13164465	4125	4125	4125	4125	0
581	20240731	091900	13164465	4125	4125	4125	4125	0
582	20240731	091800	13164465	4125	4125	4125	4125	1
583	20240731	091700	13160340	4125	4125	4125	4125	1
584	20240731	091600	13156215	4125	4125	4125	4125	7
585	20240731	091500	13127340	4125	4125	4125	4125	5
586	20240731	091400	13106715	4120	4120	4120	4120	507
587	20240731	091300	11017875	4120	4120	4120	4120	65
588	20240731	091200	10750075	4120	4120	4120	4120	434
589	20240731	091100	8961995	4125	4125	4125	4125	6
590	20240731	091000	8937245	4130	4130	4130	4130	5
591	20240731	090900	8916595	4120	4120	4120	4120	0
592	20240731	090800	8916595	4120	4165	4165	4120	1314
593	20240731	090700	3485840	4180	4180	4180	4180	0
594	20240731	090600	3485840	4180	4180	4180	4180	797
595	20240731	090500	154380	4180	4180	4180	4180	0
596	20240731	090400	154380	4180	4180	4180	4180	3
597	20240731	090300	141840	4180	4175	4180	4175	10
598	20240731	090200	100085	4175	4175	4175	4175	1
599	20240731	090100	95910	4170	4170	4170	4170	0
600	20240731	090000	95910	4170	4170	4170	4170	23