KissMeData/038460/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192100	681430060	4165	4165	4165	4165	3433
3	20240731	192000	681430060	4165	4165	4165	4165	0
4	20240731	191900	681430060	4165	4165	4165	4165	0
5	20240731	191800	681430060	4165	4165	4165	4165	0
6	20240731	191700	681430060	4165	4165	4165	4165	0
7	20240731	191600	681430060	4165	4165	4165	4165	0
8	20240731	191500	681430060	4165	4165	4165	4165	0
9	20240731	191400	681430060	4165	4165	4165	4165	0
10	20240731	191300	681430060	4165	4165	4165	4165	0
11	20240731	191200	681430060	4165	4165	4165	4165	0
12	20240731	191100	681430060	4165	4165	4165	4165	0
13	20240731	191000	681430060	4165	4165	4165	4165	0
14	20240731	190900	681430060	4165	4165	4165	4165	0
15	20240731	190800	681430060	4165	4165	4165	4165	0
16	20240731	190700	681430060	4165	4165	4165	4165	0
17	20240731	190600	681430060	4165	4165	4165	4165	0
18	20240731	190500	681430060	4165	4165	4165	4165	0
19	20240731	190400	681430060	4165	4165	4165	4165	0
20	20240731	190300	681430060	4165	4165	4165	4165	0
21	20240731	190200	681430060	4165	4165	4165	4165	0
22	20240731	190100	681430060	4165	4165	4165	4165	0
23	20240731	190000	681430060	4165	4165	4165	4165	0
24	20240731	185900	681430060	4165	4165	4165	4165	0
25	20240731	185800	681430060	4165	4165	4165	4165	0
26	20240731	185700	681430060	4165	4165	4165	4165	0
27	20240731	185600	681430060	4165	4165	4165	4165	0
28	20240731	185500	681430060	4165	4165	4165	4165	0
29	20240731	185400	681430060	4165	4165	4165	4165	0
30	20240731	185300	681430060	4165	4165	4165	4165	0
31	20240731	185200	681430060	4165	4165	4165	4165	0
32	20240731	185100	681430060	4165	4165	4165	4165	3433
33	20240731	185000	681430060	4165	4165	4165	4165	0
34	20240731	184900	681430060	4165	4165	4165	4165	0
35	20240731	184800	681430060	4165	4165	4165	4165	0
36	20240731	184700	681430060	4165	4165	4165	4165	0
37	20240731	184600	681430060	4165	4165	4165	4165	0
38	20240731	184500	681430060	4165	4165	4165	4165	0
39	20240731	184400	681430060	4165	4165	4165	4165	0
40	20240731	184300	681430060	4165	4165	4165	4165	0
41	20240731	184200	681430060	4165	4165	4165	4165	0
42	20240731	184100	681430060	4165	4165	4165	4165	0
43	20240731	184000	681430060	4165	4165	4165	4165	0
44	20240731	183900	681430060	4165	4165	4165	4165	0
45	20240731	183800	681430060	4165	4165	4165	4165	0
46	20240731	183700	681430060	4165	4165	4165	4165	0
47	20240731	183600	681430060	4165	4165	4165	4165	0
48	20240731	183500	681430060	4165	4165	4165	4165	0
49	20240731	183400	681430060	4165	4165	4165	4165	0
50	20240731	183300	681430060	4165	4165	4165	4165	0
51	20240731	183200	681430060	4165	4165	4165	4165	0
52	20240731	183100	681430060	4165	4165	4165	4165	0
53	20240731	183000	681430060	4165	4165	4165	4165	0
54	20240731	182900	681430060	4165	4165	4165	4165	0
55	20240731	182800	681430060	4165	4165	4165	4165	0
56	20240731	182700	681430060	4165	4165	4165	4165	0
57	20240731	182600	681430060	4165	4165	4165	4165	0
58	20240731	182500	681430060	4165	4165	4165	4165	0
59	20240731	182400	681430060	4165	4165	4165	4165	0
60	20240731	182300	681430060	4165	4165	4165	4165	0
61	20240731	182200	681430060	4165	4165	4165	4165	0
62	20240731	182100	681430060	4165	4165	4165	4165	3433
63	20240731	182000	681430060	4165	4165	4165	4165	0
64	20240731	181900	681430060	4165	4165	4165	4165	0
65	20240731	181800	681430060	4165	4165	4165	4165	0
66	20240731	181700	681430060	4165	4165	4165	4165	0
67	20240731	181600	681430060	4165	4165	4165	4165	0
68	20240731	181500	681430060	4165	4165	4165	4165	0
69	20240731	181400	681430060	4165	4165	4165	4165	0
70	20240731	181300	681430060	4165	4165	4165	4165	0
71	20240731	181200	681430060	4165	4165	4165	4165	0
72	20240731	181100	681430060	4165	4165	4165	4165	0
73	20240731	181000	681430060	4165	4165	4165	4165	0
74	20240731	180900	681430060	4165	4165	4165	4165	0
75	20240731	180800	681430060	4165	4165	4165	4165	0
76	20240731	180700	681430060	4165	4165	4165	4165	0
77	20240731	180600	681430060	4165	4165	4165	4165	0
78	20240731	180500	681430060	4165	4165	4165	4165	0
79	20240731	180400	681430060	4165	4165	4165	4165	0
80	20240731	180300	681430060	4165	4165	4165	4165	0
81	20240731	180200	681430060	4165	4165	4165	4165	0
82	20240731	180100	681430060	4165	4165	4165	4165	0
83	20240731	180000	681430060	4165	4165	4165	4165	0
84	20240731	175900	681430060	4165	4165	4165	4165	0
85	20240731	175800	681430060	4165	4165	4165	4165	0
86	20240731	175700	681430060	4165	4165	4165	4165	0
87	20240731	175600	681430060	4165	4165	4165	4165	0
88	20240731	175500	681430060	4165	4165	4165	4165	0
89	20240731	175400	681430060	4165	4165	4165	4165	0
90	20240731	175300	681430060	4165	4165	4165	4165	0
91	20240731	175200	681430060	4165	4165	4165	4165	0
92	20240731	175100	681430060	4165	4165	4165	4165	3433
93	20240731	175000	681430060	4165	4165	4165	4165	0
94	20240731	174900	681430060	4165	4165	4165	4165	0
95	20240731	174800	681430060	4165	4165	4165	4165	0
96	20240731	174700	681430060	4165	4165	4165	4165	0
97	20240731	174600	681430060	4165	4165	4165	4165	0
98	20240731	174500	681430060	4165	4165	4165	4165	0
99	20240731	174400	681430060	4165	4165	4165	4165	0
100	20240731	174300	681430060	4165	4165	4165	4165	0
101	20240731	174200	681430060	4165	4165	4165	4165	0
102	20240731	174100	681430060	4165	4165	4165	4165	0
103	20240731	174000	681430060	4165	4165	4165	4165	0
104	20240731	173900	681430060	4165	4165	4165	4165	0
105	20240731	173800	681430060	4165	4165	4165	4165	0
106	20240731	173700	681430060	4165	4165	4165	4165	0
107	20240731	173600	681430060	4165	4165	4165	4165	0
108	20240731	173500	681430060	4165	4165	4165	4165	0
109	20240731	173400	681430060	4165	4165	4165	4165	0
110	20240731	173300	681430060	4165	4165	4165	4165	0
111	20240731	173200	681430060	4165	4165	4165	4165	0
112	20240731	173100	681430060	4165	4165	4165	4165	0
113	20240731	173000	681430060	4165	4165	4165	4165	0
114	20240731	172900	681430060	4165	4165	4165	4165	0
115	20240731	172800	681430060	4165	4165	4165	4165	0
116	20240731	172700	681430060	4165	4165	4165	4165	0
117	20240731	172600	681430060	4165	4165	4165	4165	0
118	20240731	172500	681430060	4165	4165	4165	4165	0
119	20240731	172400	681430060	4165	4165	4165	4165	0
120	20240731	172300	681430060	4165	4165	4165	4165	0
121	20240731	172200	681430060	4165	4165	4165	4165	0
122	20240731	172100	681430060	4165	4165	4165	4165	3433
123	20240731	172000	681430060	4165	4165	4165	4165	0
124	20240731	171900	681430060	4165	4165	4165	4165	0
125	20240731	171800	681430060	4165	4165	4165	4165	0
126	20240731	171700	681430060	4165	4165	4165	4165	0
127	20240731	171600	681430060	4165	4165	4165	4165	0
128	20240731	171500	681430060	4165	4165	4165	4165	0
129	20240731	171400	681430060	4165	4165	4165	4165	0
130	20240731	171300	681430060	4165	4165	4165	4165	0
131	20240731	171200	681430060	4165	4165	4165	4165	0
132	20240731	171100	681430060	4165	4165	4165	4165	0
133	20240731	171000	681430060	4165	4165	4165	4165	0
134	20240731	170900	681430060	4165	4165	4165	4165	0
135	20240731	170800	681430060	4165	4165	4165	4165	0
136	20240731	170700	681430060	4165	4165	4165	4165	0
137	20240731	170600	681430060	4165	4165	4165	4165	0
138	20240731	170500	681430060	4165	4165	4165	4165	0
139	20240731	170400	681430060	4165	4165	4165	4165	0
140	20240731	170300	681430060	4165	4165	4165	4165	0
141	20240731	170200	681430060	4165	4165	4165	4165	0
142	20240731	170100	681430060	4165	4165	4165	4165	0
143	20240731	170000	681430060	4165	4165	4165	4165	0
144	20240731	165900	681430060	4165	4165	4165	4165	0
145	20240731	165800	681430060	4165	4165	4165	4165	0
146	20240731	165700	681430060	4165	4165	4165	4165	0
147	20240731	165600	681430060	4165	4165	4165	4165	0
148	20240731	165500	681430060	4165	4165	4165	4165	0
149	20240731	165400	681430060	4165	4165	4165	4165	0
150	20240731	165300	681430060	4165	4165	4165	4165	0
151	20240731	165200	681430060	4165	4165	4165	4165	0
152	20240731	165100	681430060	4165	4165	4165	4165	3433
153	20240731	165000	681430060	4165	4165	4165	4165	0
154	20240731	164900	681430060	4165	4165	4165	4165	0
155	20240731	164800	681430060	4165	4165	4165	4165	0
156	20240731	164700	681430060	4165	4165	4165	4165	0
157	20240731	164600	681430060	4165	4165	4165	4165	0
158	20240731	164500	681430060	4165	4165	4165	4165	0
159	20240731	164400	681430060	4165	4165	4165	4165	0
160	20240731	164300	681430060	4165	4165	4165	4165	0
161	20240731	164200	681430060	4165	4165	4165	4165	0
162	20240731	164100	681430060	4165	4165	4165	4165	0
163	20240731	164000	681430060	4165	4165	4165	4165	0
164	20240731	163900	681430060	4165	4165	4165	4165	0
165	20240731	163800	681430060	4165	4165	4165	4165	0
166	20240731	163700	681430060	4165	4165	4165	4165	0
167	20240731	163600	681430060	4165	4165	4165	4165	0
168	20240731	163500	681430060	4165	4165	4165	4165	0
169	20240731	163400	681430060	4165	4165	4165	4165	0
170	20240731	163300	681430060	4165	4165	4165	4165	0
171	20240731	163200	681430060	4165	4165	4165	4165	0
172	20240731	163100	681430060	4165	4165	4165	4165	0
173	20240731	163000	681430060	4165	4165	4165	4165	0
174	20240731	162900	681430060	4165	4165	4165	4165	0
175	20240731	162800	681430060	4165	4165	4165	4165	0
176	20240731	162700	681430060	4165	4165	4165	4165	0
177	20240731	162600	681430060	4165	4165	4165	4165	0
178	20240731	162500	681430060	4165	4165	4165	4165	0
179	20240731	162400	681430060	4165	4165	4165	4165	0
180	20240731	162300	681430060	4165	4165	4165	4165	0
181	20240731	162200	681430060	4165	4165	4165	4165	0
182	20240731	162100	681430060	4165	4165	4165	4165	3433
183	20240731	162000	681430060	4165	4165	4165	4165	0
184	20240731	161900	681430060	4165	4165	4165	4165	0
185	20240731	161800	681430060	4165	4165	4165	4165	0
186	20240731	161700	681430060	4165	4165	4165	4165	0
187	20240731	161600	681430060	4165	4165	4165	4165	0
188	20240731	161500	681430060	4165	4165	4165	4165	0
189	20240731	161400	681430060	4165	4165	4165	4165	0
190	20240731	161300	681430060	4165	4165	4165	4165	0
191	20240731	161200	681430060	4165	4165	4165	4165	0
192	20240731	161100	681430060	4165	4165	4165	4165	0
193	20240731	161000	681430060	4165	4165	4165	4165	0
194	20240731	160900	681430060	4165	4165	4165	4165	0
195	20240731	160800	681430060	4165	4165	4165	4165	0
196	20240731	160700	681430060	4165	4165	4165	4165	0
197	20240731	160600	681430060	4165	4165	4165	4165	0
198	20240731	160500	681430060	4165	4165	4165	4165	0
199	20240731	160400	681430060	4165	4165	4165	4165	0
200	20240731	160300	681430060	4165	4165	4165	4165	0
201	20240731	160200	681430060	4165	4165	4165	4165	0
202	20240731	160100	681430060	4165	4165	4165	4165	0
203	20240731	160000	681430060	4165	4165	4165	4165	0
204	20240731	155900	681430060	4165	4165	4165	4165	0
205	20240731	155800	681430060	4165	4165	4165	4165	0
206	20240731	155700	681430060	4165	4165	4165	4165	0
207	20240731	155600	681430060	4165	4165	4165	4165	0
208	20240731	155500	681430060	4165	4165	4165	4165	0
209	20240731	155400	681430060	4165	4165	4165	4165	0
210	20240731	155300	681430060	4165	4165	4165	4165	0
211	20240731	155200	681430060	4165	4165	4165	4165	0
212	20240731	155100	681430060	4165	4165	4165	4165	3433
213	20240731	155000	681430060	4165	4165	4165	4165	0
214	20240731	154900	681430060	4165	4165	4165	4165	0
215	20240731	154800	681430060	4165	4165	4165	4165	0
216	20240731	154700	681430060	4165	4165	4165	4165	0
217	20240731	154600	681430060	4165	4165	4165	4165	0
218	20240731	154500	681430060	4165	4165	4165	4165	0
219	20240731	154400	681430060	4165	4165	4165	4165	0
220	20240731	154300	681430060	4165	4165	4165	4165	0
221	20240731	154200	681430060	4165	4165	4165	4165	0
222	20240731	154100	681430060	4165	4165	4165	4165	0
223	20240731	154000	681430060	4165	4165	4165	4165	0
224	20240731	153900	681430060	4165	4165	4165	4165	0
225	20240731	153800	681430060	4165	4165	4165	4165	0
226	20240731	153700	681430060	4165	4165	4165	4165	0
227	20240731	153600	681430060	4165	4165	4165	4165	0
228	20240731	153500	681430060	4165	4165	4165	4165	0
229	20240731	153400	681430060	4165	4165	4165	4165	0
230	20240731	153300	681430060	4165	4165	4165	4165	0
231	20240731	153200	681430060	4165	4165	4165	4165	0
232	20240731	153100	681430060	4165	4165	4165	4165	0
233	20240731	153000	681430060	4165	4165	4165	4165	3433
234	20240731	152900	667131615	4165	4165	4165	4165	0
235	20240731	152800	667131615	4165	4165	4165	4165	0
236	20240731	152700	667131615	4165	4165	4165	4165	0
237	20240731	152600	667131615	4165	4165	4165	4165	0
238	20240731	152500	667131615	4165	4165	4165	4165	0
239	20240731	152400	667131615	4165	4165	4165	4165	0
240	20240731	152300	667131615	4165	4165	4165	4165	0
241	20240731	152200	667131615	4165	4165	4165	4165	0
242	20240731	152100	667131615	4165	4165	4165	4165	0
243	20240731	152000	667131615	4165	4165	4165	4165	0
244	20240731	151900	667131615	4165	4165	4165	4165	172
245	20240731	151800	666415235	4155	4160	4160	4155	957
246	20240731	151700	662436615	4155	4155	4155	4155	160
247	20240731	151600	661771815	4160	4160	4160	4160	405
248	20240731	151500	660087015	4160	4160	4160	4160	0
249	20240731	151400	660087015	4160	4160	4160	4160	104
250	20240731	151300	659654375	4160	4160	4160	4155	16
251	20240731	151200	659587865	4165	4165	4165	4165	0
252	20240731	151100	659587865	4165	4165	4165	4165	45
253	20240731	151000	659400440	4165	4165	4165	4165	99
254	20240731	150900	658988105	4165	4165	4165	4165	1
255	20240731	150800	658983940	4165	4165	4165	4165	55
256	20240731	150700	658754865	4165	4165	4165	4165	22
257	20240731	150600	658663235	4165	4165	4170	4165	467
258	20240731	150500	656717085	4165	4165	4165	4165	5
259	20240731	150400	656696260	4165	4165	4165	4165	13
260	20240731	150300	656642115	4160	4160	4160	4160	4
261	20240731	150200	656625475	4160	4170	4170	4160	7
262	20240731	150100	656596305	4160	4155	4170	4155	8
263	20240731	150000	656563045	4165	4165	4165	4165	833
264	20240731	145900	653093600	4165	4165	4165	4165	102
265	20240731	145800	652668770	4165	4165	4165	4165	33
266	20240731	145700	652531325	4165	4165	4165	4165	0
267	20240731	145600	652531325	4165	4170	4170	4165	212
268	20240731	145500	651647310	4165	4165	4165	4160	439
269	20240731	145400	649819375	4160	4160	4165	4160	623
270	20240731	145300	647227580	4160	4160	4160	4160	600
271	20240731	145200	644731580	4160	4165	4170	4160	2086
272	20240731	145100	636043570	4165	4165	4165	4165	40
273	20240731	145000	635876970	4165	4145	4165	4145	4773
274	20240731	144900	616050450	4145	4145	4145	4145	0
275	20240731	144800	616050450	4145	4145	4145	4145	0
276	20240731	144700	616050450	4145	4145	4145	4145	0
277	20240731	144600	616050450	4145	4140	4145	4140	1325
278	20240731	144500	610561325	4140	4125	4140	4125	1075
279	20240731	144400	606116575	4135	4140	4140	4135	200
280	20240731	144300	605289075	4140	4125	4140	4125	1267
281	20240731	144200	600044290	4135	4135	4135	4135	0
282	20240731	144100	600044290	4135	4135	4135	4135	177
283	20240731	144000	599312395	4130	4130	4130	4130	0
284	20240731	143900	599312395	4130	4130	4130	4130	125
285	20240731	143800	598796145	4125	4120	4125	4120	1168
286	20240731	143700	593978295	4120	4120	4120	4120	207
287	20240731	143600	593125455	4105	4105	4105	4105	0
288	20240731	143500	593125455	4105	4105	4105	4105	0
289	20240731	143400	593125455	4105	4120	4120	4105	95
290	20240731	143300	592734880	4120	4115	4120	4115	3330
291	20240731	143200	579031280	4115	4115	4115	4115	0
292	20240731	143100	579031280	4115	4115	4115	4115	0
293	20240731	143000	579031280	4115	4115	4115	4115	0
294	20240731	142900	579031280	4115	4115	4115	4115	50
295	20240731	142800	578825530	4115	4115	4115	4115	206
296	20240731	142700	577977840	4115	4115	4115	4115	0
297	20240731	142600	577977840	4115	4115	4115	4115	0
298	20240731	142500	577977840	4115	4115	4115	4115	5
299	20240731	142400	577957265	4110	4105	4110	4105	461
300	20240731	142300	576064340	4105	4105	4105	4105	0
301	20240731	142200	576064340	4105	4105	4105	4105	0
302	20240731	142100	576064340	4105	4105	4105	4105	500
303	20240731	142000	574011840	4105	4105	4105	4105	30
304	20240731	141900	573888690	4105	4105	4105	4105	700
305	20240731	141800	571015190	4105	4105	4105	4105	0
306	20240731	141700	571015190	4105	4100	4105	4100	7
307	20240731	141600	570986480	4095	4095	4095	4095	0
308	20240731	141500	570986480	4095	4095	4095	4095	0
309	20240731	141400	570986480	4095	4100	4100	4095	50
310	20240731	141300	570781725	4105	4105	4105	4105	0
311	20240731	141200	570781725	4105	4105	4105	4105	15
312	20240731	141100	570720150	4105	4100	4105	4100	13
313	20240731	141000	570666845	4100	4100	4100	4100	0
314	20240731	140900	570666845	4100	4100	4100	4100	427
315	20240731	140800	568916145	4100	4100	4100	4100	0
316	20240731	140700	568916145	4100	4100	4100	4100	49
317	20240731	140600	568715245	4100	4105	4105	4100	1400
318	20240731	140500	562973115	4115	4110	4115	4110	500
319	20240731	140400	560916320	4105	4105	4105	4105	10
320	20240731	140300	560875270	4105	4105	4105	4105	0
321	20240731	140200	560875270	4105	4105	4105	4105	0
322	20240731	140100	560875270	4105	4105	4105	4105	519
323	20240731	140000	558744775	4100	4100	4105	4100	421
324	20240731	135900	557018670	4105	4105	4105	4105	0
325	20240731	135800	557018670	4105	4105	4105	4105	0
326	20240731	135700	557018670	4105	4110	4110	4105	651
327	20240731	135600	554343560	4115	4115	4115	4115	0
328	20240731	135500	554343560	4115	4115	4115	4115	100
329	20240731	135400	553932060	4115	4115	4115	4115	1000
330	20240731	135300	549817060	4115	4115	4115	4115	275
331	20240731	135200	548685435	4120	4120	4120	4120	0
332	20240731	135100	548685435	4120	4115	4120	4115	330
333	20240731	135000	547325975	4115	4120	4120	4115	357
334	20240731	134900	545855635	4120	4125	4125	4120	950
335	20240731	134800	541941600	4125	4130	4130	4115	8511
336	20240731	134700	506813480	4140	4130	4140	4130	162
337	20240731	134600	506142810	4130	4130	4130	4130	0
338	20240731	134500	506142810	4130	4145	4145	4130	2672
339	20240731	134400	495080180	4140	4140	4145	4140	3140
340	20240731	134300	482080540	4140	4140	4140	4140	223
341	20240731	134200	481157320	4140	4140	4140	4140	186
342	20240731	134100	480387280	4140	4125	4140	4125	1586
343	20240731	134000	473839950	4125	4125	4125	4125	2000
344	20240731	133900	465589950	4120	4120	4120	4120	401
345	20240731	133800	463937830	4115	4110	4115	4105	243
346	20240731	133700	462938465	4115	4115	4115	4115	1936
347	20240731	133600	454971825	4120	4120	4120	4120	160
348	20240731	133500	454312625	4120	4120	4120	4120	0
349	20240731	133400	454312625	4120	4120	4120	4120	135
350	20240731	133300	453756425	4120	4120	4120	4120	0
351	20240731	133200	453756425	4120	4120	4120	4120	1
352	20240731	133100	453752305	4115	4115	4115	4115	0
353	20240731	133000	453752305	4115	4105	4115	4105	5229
354	20240731	132900	432246030	4105	4100	4105	4100	1320
355	20240731	132800	426829930	4100	4100	4100	4100	0
356	20240731	132700	426829930	4100	4100	4100	4100	183
357	20240731	132600	426079630	4090	4090	4090	4090	1105
358	20240731	132500	421560180	4100	4100	4100	4100	185
359	20240731	132400	420801680	4100	4100	4100	4100	125
360	20240731	132300	420289180	4100	4100	4100	4100	120
361	20240731	132200	419797180	4100	4100	4100	4100	0
362	20240731	132100	419797180	4100	4100	4100	4100	0
363	20240731	132000	419797180	4100	4100	4100	4100	392
364	20240731	131900	418189980	4090	4090	4090	4090	2
365	20240731	131800	418181800	4085	4085	4085	4085	0
366	20240731	131700	418181800	4085	4100	4105	4085	5052
367	20240731	131600	397503285	4090	4090	4090	4090	0
368	20240731	131500	397503285	4090	4090	4090	4090	0
369	20240731	131400	397503285	4090	4090	4090	4090	0
370	20240731	131300	397503285	4090	4090	4090	4090	0
371	20240731	131200	397503285	4090	4085	4090	4085	3181
372	20240731	131100	384495495	4085	4080	4085	4080	2001
373	20240731	131000	376331410	4090	4090	4090	4090	0
374	20240731	130900	376331410	4090	4090	4090	4090	161
375	20240731	130800	375672920	4085	4085	4085	4085	512
376	20240731	130700	373581400	4090	4090	4090	4090	0
377	20240731	130600	373581400	4090	4090	4090	4085	511
378	20240731	130500	371493230	4100	4100	4100	4100	0
379	20240731	130400	371493230	4100	4100	4100	4100	0
380	20240731	130300	371493230	4100	4100	4100	4100	0
381	20240731	130200	371493230	4100	4100	4100	4100	0
382	20240731	130100	371493230	4100	4100	4100	4100	10
383	20240731	130000	371452230	4100	4095	4100	4095	183
384	20240731	125900	370701935	4090	4090	4090	4090	50
385	20240731	125800	370497435	4100	4100	4100	4100	0
386	20240731	125700	370497435	4100	4100	4100	4100	0
387	20240731	125600	370497435	4100	4100	4100	4100	0
388	20240731	125500	370497435	4100	4090	4100	4090	586
389	20240731	125400	368095130	4090	4085	4090	4075	2057
390	20240731	125300	359692290	4080	4080	4080	4080	612
391	20240731	125200	357195330	4080	4080	4080	4080	0
392	20240731	125100	357195330	4080	4080	4080	4080	0
393	20240731	125000	357195330	4080	4080	4080	4080	0
394	20240731	124900	357195330	4080	4080	4080	4080	0
395	20240731	124800	357195330	4080	4080	4080	4080	0
396	20240731	124700	357195330	4080	4080	4080	4080	0
397	20240731	124600	357195330	4080	4080	4080	4080	0
398	20240731	124500	357195330	4080	4080	4080	4080	0
399	20240731	124400	357195330	4080	4075	4080	4075	309
400	20240731	124300	355935435	4065	4065	4065	4065	0
401	20240731	124200	355935435	4065	4070	4070	4065	61
402	20240731	124100	355687415	4075	4075	4075	4075	0
403	20240731	124000	355687415	4075	4075	4075	4075	0
404	20240731	123900	355687415	4075	4075	4075	4075	0
405	20240731	123800	355687415	4075	4075	4075	4075	0
406	20240731	123700	355687415	4075	4075	4075	4075	0
407	20240731	123600	355687415	4075	4075	4075	4075	0
408	20240731	123500	355687415	4075	4075	4075	4075	0
409	20240731	123400	355687415	4075	4070	4075	4070	55
410	20240731	123300	355463315	4070	4070	4070	4070	0
411	20240731	123200	355463315	4070	4070	4070	4070	0
412	20240731	123100	355463315	4070	4070	4070	4060	4
413	20240731	123000	355447045	4070	4070	4070	4070	0
414	20240731	122900	355447045	4070	4070	4070	4070	43
415	20240731	122800	355272035	4070	4065	4070	4065	111
416	20240731	122700	354820270	4065	4065	4065	4065	71
417	20240731	122600	354531655	4065	4065	4065	4065	0
418	20240731	122500	354531655	4065	4065	4070	4065	392
419	20240731	122400	352936235	4065	4060	4065	4060	347
420	20240731	122300	351526180	4055	4070	4070	4055	1000
421	20240731	122200	347467070	4085	4085	4085	4085	0
422	20240731	122100	347467070	4085	4085	4085	4085	0
423	20240731	122000	347467070	4085	4085	4085	4085	0
424	20240731	121900	347467070	4085	4085	4085	4085	0
425	20240731	121800	347467070	4085	4085	4085	4085	0
426	20240731	121700	347467070	4085	4085	4085	4085	0
427	20240731	121600	347467070	4085	4085	4085	4085	0
428	20240731	121500	347467070	4085	4075	4085	4070	125
429	20240731	121400	346956485	4070	4070	4070	4070	0
430	20240731	121300	346956485	4070	4070	4085	4070	130
431	20240731	121200	346426435	4070	4065	4070	4065	513
432	20240731	121100	344340525	4065	4065	4065	4065	0
433	20240731	121000	344340525	4065	4065	4065	4065	150
434	20240731	120900	343730775	4070	4070	4070	4070	0
435	20240731	120800	343730775	4070	4070	4070	4070	0
436	20240731	120700	343730775	4070	4070	4070	4070	0
437	20240731	120600	343730775	4070	4070	4070	4070	0
438	20240731	120500	343730775	4070	4070	4070	4070	0
439	20240731	120400	343730775	4070	4070	4070	4070	150
440	20240731	120300	343120275	4070	4070	4070	4070	0
441	20240731	120200	343120275	4070	4070	4070	4070	0
442	20240731	120100	343120275	4070	4065	4070	4065	332
443	20240731	120000	341770270	4065	4065	4065	4065	500
444	20240731	115900	339737770	4060	4060	4060	4060	0
445	20240731	115800	339737770	4060	4060	4060	4060	36
446	20240731	115700	339591610	4055	4055	4055	4055	0
447	20240731	115600	339591610	4055	4055	4055	4055	500
448	20240731	115500	337564110	4055	4055	4055	4055	0
449	20240731	115400	337564110	4055	4055	4055	4055	19
450	20240731	115300	337487065	4055	4055	4055	4055	91
451	20240731	115200	337118060	4055	4055	4055	4055	0
452	20240731	115100	337118060	4055	4055	4055	4055	3
453	20240731	115000	337105895	4060	4060	4060	4060	100
454	20240731	114900	336699895	4080	4080	4080	4080	0
455	20240731	114800	336699895	4080	4080	4080	4080	0
456	20240731	114700	336699895	4080	4080	4080	4080	153
457	20240731	114600	336075655	4060	4060	4060	4060	0
458	20240731	114500	336075655	4060	4060	4060	4060	0
459	20240731	114400	336075655	4060	4060	4060	4060	494
460	20240731	114300	334070015	4060	4060	4060	4060	187
461	20240731	114200	333310795	4060	4060	4060	4060	790
462	20240731	114100	330103395	4060	4060	4060	4060	179
463	20240731	114000	329376655	4060	4060	4060	4060	0
464	20240731	113900	329376655	4060	4060	4060	4060	0
465	20240731	113800	329376655	4060	4060	4060	4060	0
466	20240731	113700	329376655	4060	4045	4060	4045	249
467	20240731	113600	328365735	4055	4055	4055	4055	0
468	20240731	113500	328365735	4055	4055	4055	4055	0
469	20240731	113400	328365735	4055	4055	4055	4055	0
470	20240731	113300	328365735	4055	4055	4055	4055	0
471	20240731	113200	328365735	4055	4055	4055	4055	2
472	20240731	113100	328357625	4055	4055	4055	4055	16
473	20240731	113000	328292745	4050	4050	4050	4050	0
474	20240731	112900	328292745	4050	4050	4050	4050	0
475	20240731	112800	328292745	4050	4050	4050	4045	20
476	20240731	112700	328211835	4050	4050	4050	4050	0
477	20240731	112600	328211835	4050	4050	4050	4050	0
478	20240731	112500	328211835	4050	4050	4050	4050	0
479	20240731	112400	328211835	4050	4050	4050	4050	0
480	20240731	112300	328211835	4050	4050	4050	4050	11
481	20240731	112200	328167285	4050	4050	4050	4050	92
482	20240731	112100	327794685	4040	4050	4055	4040	1820
483	20240731	112000	320440725	4050	4050	4050	4050	14
484	20240731	111900	320384025	4050	4050	4050	4050	0
485	20240731	111800	320384025	4050	4040	4050	4040	2
486	20240731	111700	320375935	4040	4040	4040	4040	1
487	20240731	111600	320371895	4050	4045	4050	4040	47
488	20240731	111500	320181780	4055	4045	4055	4045	4
489	20240731	111400	320165580	4075	4075	4075	4075	0
490	20240731	111300	320165580	4075	4075	4075	4075	0
491	20240731	111200	320165580	4075	4075	4075	4075	0
492	20240731	111100	320165580	4075	4075	4075	4075	0
493	20240731	111000	320165580	4075	4055	4075	4050	14
494	20240731	110900	320108815	4050	4050	4050	4050	0
495	20240731	110800	320108815	4050	4050	4050	4050	0
496	20240731	110700	320108815	4050	4050	4050	4050	20
497	20240731	110600	320027815	4050	4050	4050	4050	0
498	20240731	110500	320027815	4050	4050	4050	4050	31
499	20240731	110400	319902265	4040	4045	4045	4040	90
500	20240731	110300	319538520	4050	4050	4050	4050	0
501	20240731	110200	319538520	4050	4045	4050	4045	76
502	20240731	110100	319230905	4045	4045	4045	4045	10
503	20240731	110000	319190455	4045	4040	4045	4040	95
504	20240731	105900	318806410	4030	4030	4035	4030	316
505	20240731	105800	317531410	4030	4020	4030	4020	863
506	20240731	105700	314054340	4030	4030	4030	4020	1020
507	20240731	105600	309952100	4030	4030	4030	4030	60
508	20240731	105500	309710300	4030	4030	4030	4030	0
509	20240731	105400	309710300	4030	4030	4030	4030	0
510	20240731	105300	309710300	4030	4030	4030	4030	2
511	20240731	105200	309702240	4025	4040	4040	4025	127
512	20240731	105100	309190640	4040	4035	4040	4035	12
513	20240731	105000	309142165	4030	4045	4045	4030	2261
514	20240731	104900	300018995	4045	4045	4045	4045	0
515	20240731	104800	300018995	4045	4045	4045	4045	0
516	20240731	104700	300018995	4045	4045	4045	4045	1
517	20240731	104600	300014950	4045	4050	4050	4045	26
518	20240731	104500	299909690	4045	4050	4050	4040	3744
519	20240731	104400	284783345	4060	4060	4060	4060	0
520	20240731	104300	284783345	4060	4060	4060	4060	0
521	20240731	104200	284783345	4060	4060	4060	4060	0
522	20240731	104100	284783345	4060	4060	4060	4060	0
523	20240731	104000	284783345	4060	4060	4060	4060	0
524	20240731	103900	284783345	4060	4060	4060	4060	0
525	20240731	103800	284783345	4060	4060	4060	4060	6
526	20240731	103700	284758985	4065	4060	4080	4060	133
527	20240731	103600	284218980	4060	4060	4060	4060	10
528	20240731	103500	284178380	4060	4065	4065	4060	136
529	20240731	103400	283626170	4065	4070	4070	4065	272
530	20240731	103300	282520365	4070	4070	4070	4070	10
531	20240731	103200	282479665	4070	4070	4070	4070	4
532	20240731	103100	282463385	4070	4070	4070	4070	0
533	20240731	103000	282463385	4070	4070	4070	4070	1
534	20240731	102900	282459315	4065	4065	4065	4065	0
535	20240731	102800	282459315	4065	4065	4065	4065	71
536	20240731	102700	282170700	4085	4035	4085	4035	1420
537	20240731	102600	276404355	4055	4050	4055	4050	605
538	20240731	102500	273954080	4040	4040	4040	4040	40
539	20240731	102400	273792480	4040	4045	4045	4040	663
540	20240731	102300	271113880	4040	4040	4040	4040	0
541	20240731	102200	271113880	4040	4050	4055	4040	1893
542	20240731	102100	263446085	4025	4060	4060	4020	7350
543	20240731	102000	233832905	4060	4060	4060	4060	6
544	20240731	101900	233808545	4060	4060	4060	4060	148
545	20240731	101800	233207665	4060	4065	4065	4060	204
546	20240731	101700	232378715	4065	4065	4065	4065	0
547	20240731	101600	232378715	4065	4065	4065	4065	21
548	20240731	101500	232293350	4065	4065	4065	4065	0
549	20240731	101400	232293350	4065	4065	4065	4065	1
550	20240731	101300	232289285	4070	4070	4070	4070	50
551	20240731	101200	232085785	4070	4065	4070	4065	21
552	20240731	101100	232000415	4075	4065	4075	4065	2
553	20240731	101000	231992275	4065	4065	4065	4065	0
554	20240731	100900	231992275	4065	4065	4065	4065	0
555	20240731	100800	231992275	4065	4065	4065	4065	466
556	20240731	100700	230097985	4065	4065	4065	4065	1
557	20240731	100600	230093920	4075	4075	4075	4075	0
558	20240731	100500	230093920	4075	4065	4085	4065	2582
559	20240731	100400	219563285	4065	4065	4065	4065	502
560	20240731	100300	217522655	4065	4065	4065	4065	2
561	20240731	100200	217514525	4065	4065	4065	4065	0
562	20240731	100100	217514525	4065	4070	4070	4065	178
563	20240731	100000	216790080	4070	4075	4075	4070	53
564	20240731	095900	216574360	4075	4075	4075	4075	189
565	20240731	095800	215804185	4075	4075	4075	4075	12
566	20240731	095700	215755285	4075	4070	4075	4070	529
567	20240731	095600	213602230	4075	4075	4075	4075	5
568	20240731	095500	213581855	4065	4065	4065	4065	0
569	20240731	095400	213581855	4065	4065	4065	4065	11
570	20240731	095300	213537140	4065	4065	4065	4065	0
571	20240731	095200	213537140	4065	4070	4070	4065	200
572	20240731	095100	212723145	4070	4070	4080	4070	2324
573	20240731	095000	203253945	4070	4070	4070	4070	239
574	20240731	094900	202281215	4065	4050	4065	4050	249
575	20240731	094800	201269045	4070	4080	4080	4070	1029
576	20240731	094700	197079005	4085	4085	4085	4085	8
577	20240731	094600	197046325	4095	4095	4095	4095	0
578	20240731	094500	197046325	4095	4095	4095	4095	0
579	20240731	094400	197046325	4095	4060	4095	4060	463
580	20240731	094300	195154000	4070	4060	4070	4055	204
581	20240731	094200	194324795	4060	4060	4065	4060	27
582	20240731	094100	194215135	4060	4060	4060	4060	37
583	20240731	094000	194064915	4055	4065	4065	4055	192
584	20240731	093900	193285945	4065	4055	4065	4010	1276
585	20240731	093800	188133455	4055	4065	4065	4055	338
586	20240731	093700	186761855	4070	4065	4070	4065	765
587	20240731	093600	183651880	4065	4080	4080	4065	1302
588	20240731	093500	178354180	4080	4090	4100	3975	28135
589	20240731	093400	64983760	4090	4090	4095	4090	235
590	20240731	093300	64022305	4090	4095	4095	4090	1002
591	20240731	093200	59924115	4100	4100	4100	4100	50
592	20240731	093100	59719115	4095	4095	4095	4095	0
593	20240731	093000	59719115	4095	4100	4100	4095	234
594	20240731	092900	58760720	4100	4105	4105	4100	58
595	20240731	092800	58522685	4105	4105	4105	4105	0
596	20240731	092700	58522685	4105	4105	4105	4105	1690
597	20240731	092600	51585235	4105	4105	4105	4105	7
598	20240731	092500	51556500	4115	4115	4115	4115	1293
599	20240731	092400	46235805	4100	4100	4100	4100	0
600	20240731	092300	46235805	4100	4100	4100	4100	180
601	20240731	092200	45497805	4115	4115	4115	4115	0
602	20240731	092100	45497805	4115	4115	4115	4115	0
603	20240731	092000	45497805	4115	4100	4115	4100	2
604	20240731	091900	45489590	4105	4105	4105	4105	284
605	20240731	091800	44323770	4105	4120	4120	4105	342
606	20240731	091700	42919800	4120	4115	4120	4115	191
607	20240731	091600	42133700	4115	4105	4115	4105	228
608	20240731	091500	41195980	4105	4105	4105	4105	200
609	20240731	091400	40374980	4105	4105	4105	4105	0
610	20240731	091300	40374980	4105	4115	4115	4105	566
611	20240731	091200	38049150	4115	4115	4115	4115	1584
612	20240731	091100	31530990	4115	4105	4115	4105	1712
613	20240731	091000	24495120	4095	4090	4095	4090	47
614	20240731	090900	24302885	4115	4090	4115	4090	501
615	20240731	090800	22253770	4090	4090	4090	4090	222
616	20240731	090700	21345790	4090	4090	4090	4090	0
617	20240731	090600	21345790	4090	4130	4130	4090	197
618	20240731	090500	20539580	4045	4135	4135	4045	4002
619	20240731	090400	4138540	4135	4135	4135	4135	0
620	20240731	090300	4138540	4135	4135	4135	4135	1
621	20240731	090200	4134405	4105	4140	4140	4105	3
622	20240731	090100	4122025	4145	4150	4150	4145	104
623	20240731	090000	3690445	4150	4100	4150	4100	900