KissMeData/075970/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	194800	186602295	2975	2975	2975	2975	6966
3	20240731	194700	186602295	2975	2975	2975	2975	0
4	20240731	194600	186602295	2975	2975	2975	2975	0
5	20240731	194500	186602295	2975	2975	2975	2975	0
6	20240731	194400	186602295	2975	2975	2975	2975	0
7	20240731	194300	186602295	2975	2975	2975	2975	0
8	20240731	194200	186602295	2975	2975	2975	2975	0
9	20240731	194100	186602295	2975	2975	2975	2975	0
10	20240731	194000	186602295	2975	2975	2975	2975	0
11	20240731	193900	186602295	2975	2975	2975	2975	0
12	20240731	193800	186602295	2975	2975	2975	2975	0
13	20240731	193700	186602295	2975	2975	2975	2975	0
14	20240731	193600	186602295	2975	2975	2975	2975	0
15	20240731	193500	186602295	2975	2975	2975	2975	0
16	20240731	193400	186602295	2975	2975	2975	2975	0
17	20240731	193300	186602295	2975	2975	2975	2975	0
18	20240731	193200	186602295	2975	2975	2975	2975	0
19	20240731	193100	186602295	2975	2975	2975	2975	0
20	20240731	193000	186602295	2975	2975	2975	2975	0
21	20240731	192900	186602295	2975	2975	2975	2975	0
22	20240731	192800	186602295	2975	2975	2975	2975	0
23	20240731	192700	186602295	2975	2975	2975	2975	0
24	20240731	192600	186602295	2975	2975	2975	2975	0
25	20240731	192500	186602295	2975	2975	2975	2975	0
26	20240731	192400	186602295	2975	2975	2975	2975	0
27	20240731	192300	186602295	2975	2975	2975	2975	0
28	20240731	192200	186602295	2975	2975	2975	2975	0
29	20240731	192100	186602295	2975	2975	2975	2975	0
30	20240731	192000	186602295	2975	2975	2975	2975	0
31	20240731	191900	186602295	2975	2975	2975	2975	0
32	20240731	191800	186602295	2975	2975	2975	2975	6966
33	20240731	191700	186602295	2975	2975	2975	2975	0
34	20240731	191600	186602295	2975	2975	2975	2975	0
35	20240731	191500	186602295	2975	2975	2975	2975	0
36	20240731	191400	186602295	2975	2975	2975	2975	0
37	20240731	191300	186602295	2975	2975	2975	2975	0
38	20240731	191200	186602295	2975	2975	2975	2975	0
39	20240731	191100	186602295	2975	2975	2975	2975	0
40	20240731	191000	186602295	2975	2975	2975	2975	0
41	20240731	190900	186602295	2975	2975	2975	2975	0
42	20240731	190800	186602295	2975	2975	2975	2975	0
43	20240731	190700	186602295	2975	2975	2975	2975	0
44	20240731	190600	186602295	2975	2975	2975	2975	0
45	20240731	190500	186602295	2975	2975	2975	2975	0
46	20240731	190400	186602295	2975	2975	2975	2975	0
47	20240731	190300	186602295	2975	2975	2975	2975	0
48	20240731	190200	186602295	2975	2975	2975	2975	0
49	20240731	190100	186602295	2975	2975	2975	2975	0
50	20240731	190000	186602295	2975	2975	2975	2975	0
51	20240731	185900	186602295	2975	2975	2975	2975	0
52	20240731	185800	186602295	2975	2975	2975	2975	0
53	20240731	185700	186602295	2975	2975	2975	2975	0
54	20240731	185600	186602295	2975	2975	2975	2975	0
55	20240731	185500	186602295	2975	2975	2975	2975	0
56	20240731	185400	186602295	2975	2975	2975	2975	0
57	20240731	185300	186602295	2975	2975	2975	2975	0
58	20240731	185200	186602295	2975	2975	2975	2975	0
59	20240731	185100	186602295	2975	2975	2975	2975	0
60	20240731	185000	186602295	2975	2975	2975	2975	0
61	20240731	184900	186602295	2975	2975	2975	2975	0
62	20240731	184800	186602295	2975	2975	2975	2975	6966
63	20240731	184700	186602295	2975	2975	2975	2975	0
64	20240731	184600	186602295	2975	2975	2975	2975	0
65	20240731	184500	186602295	2975	2975	2975	2975	0
66	20240731	184400	186602295	2975	2975	2975	2975	0
67	20240731	184300	186602295	2975	2975	2975	2975	0
68	20240731	184200	186602295	2975	2975	2975	2975	0
69	20240731	184100	186602295	2975	2975	2975	2975	0
70	20240731	184000	186602295	2975	2975	2975	2975	0
71	20240731	183900	186602295	2975	2975	2975	2975	0
72	20240731	183800	186602295	2975	2975	2975	2975	0
73	20240731	183700	186602295	2975	2975	2975	2975	0
74	20240731	183600	186602295	2975	2975	2975	2975	0
75	20240731	183500	186602295	2975	2975	2975	2975	0
76	20240731	183400	186602295	2975	2975	2975	2975	0
77	20240731	183300	186602295	2975	2975	2975	2975	0
78	20240731	183200	186602295	2975	2975	2975	2975	0
79	20240731	183100	186602295	2975	2975	2975	2975	0
80	20240731	183000	186602295	2975	2975	2975	2975	0
81	20240731	182900	186602295	2975	2975	2975	2975	0
82	20240731	182800	186602295	2975	2975	2975	2975	0
83	20240731	182700	186602295	2975	2975	2975	2975	0
84	20240731	182600	186602295	2975	2975	2975	2975	0
85	20240731	182500	186602295	2975	2975	2975	2975	0
86	20240731	182400	186602295	2975	2975	2975	2975	0
87	20240731	182300	186602295	2975	2975	2975	2975	0
88	20240731	182200	186602295	2975	2975	2975	2975	0
89	20240731	182100	186602295	2975	2975	2975	2975	0
90	20240731	182000	186602295	2975	2975	2975	2975	0
91	20240731	181900	186602295	2975	2975	2975	2975	0
92	20240731	181800	186602295	2975	2975	2975	2975	6966
93	20240731	181700	186602295	2975	2975	2975	2975	0
94	20240731	181600	186602295	2975	2975	2975	2975	0
95	20240731	181500	186602295	2975	2975	2975	2975	0
96	20240731	181400	186602295	2975	2975	2975	2975	0
97	20240731	181300	186602295	2975	2975	2975	2975	0
98	20240731	181200	186602295	2975	2975	2975	2975	0
99	20240731	181100	186602295	2975	2975	2975	2975	0
100	20240731	181000	186602295	2975	2975	2975	2975	0
101	20240731	180900	186602295	2975	2975	2975	2975	0
102	20240731	180800	186602295	2975	2975	2975	2975	0
103	20240731	180700	186602295	2975	2975	2975	2975	0
104	20240731	180600	186602295	2975	2975	2975	2975	0
105	20240731	180500	186602295	2975	2975	2975	2975	0
106	20240731	180400	186602295	2975	2975	2975	2975	0
107	20240731	180300	186602295	2975	2975	2975	2975	0
108	20240731	180200	186602295	2975	2975	2975	2975	0
109	20240731	180100	186602295	2975	2975	2975	2975	0
110	20240731	180000	186602295	2975	2975	2975	2975	0
111	20240731	175900	186602295	2975	2975	2975	2975	0
112	20240731	175800	186602295	2975	2975	2975	2975	0
113	20240731	175700	186602295	2975	2975	2975	2975	0
114	20240731	175600	186602295	2975	2975	2975	2975	0
115	20240731	175500	186602295	2975	2975	2975	2975	0
116	20240731	175400	186602295	2975	2975	2975	2975	0
117	20240731	175300	186602295	2975	2975	2975	2975	0
118	20240731	175200	186602295	2975	2975	2975	2975	0
119	20240731	175100	186602295	2975	2975	2975	2975	0
120	20240731	175000	186602295	2975	2975	2975	2975	0
121	20240731	174900	186602295	2975	2975	2975	2975	0
122	20240731	174800	186602295	2975	2975	2975	2975	6966
123	20240731	174700	186602295	2975	2975	2975	2975	0
124	20240731	174600	186602295	2975	2975	2975	2975	0
125	20240731	174500	186602295	2975	2975	2975	2975	0
126	20240731	174400	186602295	2975	2975	2975	2975	0
127	20240731	174300	186602295	2975	2975	2975	2975	0
128	20240731	174200	186602295	2975	2975	2975	2975	0
129	20240731	174100	186602295	2975	2975	2975	2975	0
130	20240731	174000	186602295	2975	2975	2975	2975	0
131	20240731	173900	186602295	2975	2975	2975	2975	0
132	20240731	173800	186602295	2975	2975	2975	2975	0
133	20240731	173700	186602295	2975	2975	2975	2975	0
134	20240731	173600	186602295	2975	2975	2975	2975	0
135	20240731	173500	186602295	2975	2975	2975	2975	0
136	20240731	173400	186602295	2975	2975	2975	2975	0
137	20240731	173300	186602295	2975	2975	2975	2975	0
138	20240731	173200	186602295	2975	2975	2975	2975	0
139	20240731	173100	186602295	2975	2975	2975	2975	0
140	20240731	173000	186602295	2975	2975	2975	2975	0
141	20240731	172900	186602295	2975	2975	2975	2975	0
142	20240731	172800	186602295	2975	2975	2975	2975	0
143	20240731	172700	186602295	2975	2975	2975	2975	0
144	20240731	172600	186602295	2975	2975	2975	2975	0
145	20240731	172500	186602295	2975	2975	2975	2975	0
146	20240731	172400	186602295	2975	2975	2975	2975	0
147	20240731	172300	186602295	2975	2975	2975	2975	0
148	20240731	172200	186602295	2975	2975	2975	2975	0
149	20240731	172100	186602295	2975	2975	2975	2975	0
150	20240731	172000	186602295	2975	2975	2975	2975	0
151	20240731	171900	186602295	2975	2975	2975	2975	0
152	20240731	171800	186602295	2975	2975	2975	2975	6966
153	20240731	171700	186602295	2975	2975	2975	2975	0
154	20240731	171600	186602295	2975	2975	2975	2975	0
155	20240731	171500	186602295	2975	2975	2975	2975	0
156	20240731	171400	186602295	2975	2975	2975	2975	0
157	20240731	171300	186602295	2975	2975	2975	2975	0
158	20240731	171200	186602295	2975	2975	2975	2975	0
159	20240731	171100	186602295	2975	2975	2975	2975	0
160	20240731	171000	186602295	2975	2975	2975	2975	0
161	20240731	170900	186602295	2975	2975	2975	2975	0
162	20240731	170800	186602295	2975	2975	2975	2975	0
163	20240731	170700	186602295	2975	2975	2975	2975	0
164	20240731	170600	186602295	2975	2975	2975	2975	0
165	20240731	170500	186602295	2975	2975	2975	2975	0
166	20240731	170400	186602295	2975	2975	2975	2975	0
167	20240731	170300	186602295	2975	2975	2975	2975	0
168	20240731	170200	186602295	2975	2975	2975	2975	0
169	20240731	170100	186602295	2975	2975	2975	2975	0
170	20240731	170000	186602295	2975	2975	2975	2975	0
171	20240731	165900	186602295	2975	2975	2975	2975	0
172	20240731	165800	186602295	2975	2975	2975	2975	0
173	20240731	165700	186602295	2975	2975	2975	2975	0
174	20240731	165600	186602295	2975	2975	2975	2975	0
175	20240731	165500	186602295	2975	2975	2975	2975	0
176	20240731	165400	186602295	2975	2975	2975	2975	0
177	20240731	165300	186602295	2975	2975	2975	2975	0
178	20240731	165200	186602295	2975	2975	2975	2975	0
179	20240731	165100	186602295	2975	2975	2975	2975	0
180	20240731	165000	186602295	2975	2975	2975	2975	0
181	20240731	164900	186602295	2975	2975	2975	2975	0
182	20240731	164800	186602295	2975	2975	2975	2975	6966
183	20240731	164700	186602295	2975	2975	2975	2975	0
184	20240731	164600	186602295	2975	2975	2975	2975	0
185	20240731	164500	186602295	2975	2975	2975	2975	0
186	20240731	164400	186602295	2975	2975	2975	2975	0
187	20240731	164300	186602295	2975	2975	2975	2975	0
188	20240731	164200	186602295	2975	2975	2975	2975	0
189	20240731	164100	186602295	2975	2975	2975	2975	0
190	20240731	164000	186602295	2975	2975	2975	2975	0
191	20240731	163900	186602295	2975	2975	2975	2975	0
192	20240731	163800	186602295	2975	2975	2975	2975	0
193	20240731	163700	186602295	2975	2975	2975	2975	0
194	20240731	163600	186602295	2975	2975	2975	2975	0
195	20240731	163500	186602295	2975	2975	2975	2975	0
196	20240731	163400	186602295	2975	2975	2975	2975	0
197	20240731	163300	186602295	2975	2975	2975	2975	0
198	20240731	163200	186602295	2975	2975	2975	2975	0
199	20240731	163100	186602295	2975	2975	2975	2975	0
200	20240731	163000	186602295	2975	2975	2975	2975	0
201	20240731	162900	186602295	2975	2975	2975	2975	0
202	20240731	162800	186602295	2975	2975	2975	2975	0
203	20240731	162700	186602295	2975	2975	2975	2975	0
204	20240731	162600	186602295	2975	2975	2975	2975	0
205	20240731	162500	186602295	2975	2975	2975	2975	0
206	20240731	162400	186602295	2975	2975	2975	2975	0
207	20240731	162300	186602295	2975	2975	2975	2975	0
208	20240731	162200	186602295	2975	2975	2975	2975	0
209	20240731	162100	186602295	2975	2975	2975	2975	0
210	20240731	162000	186602295	2975	2975	2975	2975	0
211	20240731	161900	186602295	2975	2975	2975	2975	0
212	20240731	161800	186602295	2975	2975	2975	2975	6966
213	20240731	161700	186602295	2975	2975	2975	2975	0
214	20240731	161600	186602295	2975	2975	2975	2975	0
215	20240731	161500	186602295	2975	2975	2975	2975	0
216	20240731	161400	186602295	2975	2975	2975	2975	0
217	20240731	161300	186602295	2975	2975	2975	2975	0
218	20240731	161200	186602295	2975	2975	2975	2975	0
219	20240731	161100	186602295	2975	2975	2975	2975	0
220	20240731	161000	186602295	2975	2975	2975	2975	0
221	20240731	160900	186602295	2975	2975	2975	2975	0
222	20240731	160800	186602295	2975	2975	2975	2975	0
223	20240731	160700	186602295	2975	2975	2975	2975	0
224	20240731	160600	186602295	2975	2975	2975	2975	0
225	20240731	160500	186602295	2975	2975	2975	2975	0
226	20240731	160400	186602295	2975	2975	2975	2975	0
227	20240731	160300	186602295	2975	2975	2975	2975	0
228	20240731	160200	186602295	2975	2975	2975	2975	0
229	20240731	160100	186602295	2975	2975	2975	2975	0
230	20240731	160000	186602295	2975	2975	2975	2975	0
231	20240731	155900	186602295	2975	2975	2975	2975	0
232	20240731	155800	186602295	2975	2975	2975	2975	0
233	20240731	155700	186602295	2975	2975	2975	2975	0
234	20240731	155600	186602295	2975	2975	2975	2975	0
235	20240731	155500	186602295	2975	2975	2975	2975	0
236	20240731	155400	186602295	2975	2975	2975	2975	0
237	20240731	155300	186602295	2975	2975	2975	2975	0
238	20240731	155200	186602295	2975	2975	2975	2975	0
239	20240731	155100	186602295	2975	2975	2975	2975	0
240	20240731	155000	186602295	2975	2975	2975	2975	0
241	20240731	154900	186602295	2975	2975	2975	2975	0
242	20240731	154800	186602295	2975	2975	2975	2975	6966
243	20240731	154700	186602295	2975	2975	2975	2975	0
244	20240731	154600	186602295	2975	2975	2975	2975	0
245	20240731	154500	186602295	2975	2975	2975	2975	0
246	20240731	154400	186602295	2975	2975	2975	2975	0
247	20240731	154300	186602295	2975	2975	2975	2975	0
248	20240731	154200	186602295	2975	2975	2975	2975	0
249	20240731	154100	186602295	2975	2975	2975	2975	0
250	20240731	154000	186602295	2975	2975	2975	2975	0
251	20240731	153900	186602295	2975	2975	2975	2975	0
252	20240731	153800	186602295	2975	2975	2975	2975	0
253	20240731	153700	186602295	2975	2975	2975	2975	0
254	20240731	153600	186602295	2975	2975	2975	2975	0
255	20240731	153500	186602295	2975	2975	2975	2975	0
256	20240731	153400	186602295	2975	2975	2975	2975	0
257	20240731	153300	186602295	2975	2975	2975	2975	0
258	20240731	153200	186602295	2975	2975	2975	2975	0
259	20240731	153100	186602295	2975	2975	2975	2975	0
260	20240731	153000	186602295	2975	2975	2975	2975	6966
261	20240731	152900	165878445	2995	2995	2995	2995	0
262	20240731	152800	165878445	2995	2995	2995	2995	0
263	20240731	152700	165878445	2995	2995	2995	2995	0
264	20240731	152600	165878445	2995	2995	2995	2995	0
265	20240731	152500	165878445	2995	2995	2995	2995	0
266	20240731	152400	165878445	2995	2995	2995	2995	0
267	20240731	152300	165878445	2995	2995	2995	2995	0
268	20240731	152200	165878445	2995	2995	2995	2995	0
269	20240731	152100	165878445	2995	2995	2995	2995	0
270	20240731	152000	165878445	2995	2995	2995	2995	0
271	20240731	151900	165878445	2995	2985	2995	2980	568
272	20240731	151800	164184605	2995	2995	2995	2995	34
273	20240731	151700	164082775	2990	2990	2990	2990	580
274	20240731	151600	162348575	2975	2980	2980	2975	240
275	20240731	151500	161634560	2980	2980	2980	2980	0
276	20240731	151400	161634560	2980	2980	2980	2980	1000
277	20240731	151300	158654560	2980	2980	2980	2980	0
278	20240731	151200	158654560	2980	2985	2985	2980	1000
279	20240731	151100	155674555	2975	2985	2985	2975	50
280	20240731	151000	155525790	2990	2980	2990	2975	291
281	20240731	150900	154657940	2975	2985	2985	2975	200
282	20240731	150800	154062310	2995	2995	2995	2995	101
283	20240731	150700	153759815	2990	2990	2990	2990	392
284	20240731	150600	152587735	2990	2990	2990	2990	0
285	20240731	150500	152587735	2990	2990	2990	2990	1
286	20240731	150400	152584745	2975	2975	2975	2975	0
287	20240731	150300	152584745	2975	2985	2985	2975	1758
288	20240731	150200	147349640	2990	2990	2990	2990	368
289	20240731	150100	146249320	2990	2990	2995	2990	88
290	20240731	150000	145986195	2995	2995	2995	2995	3
291	20240731	145900	145977210	2995	2995	2995	2995	0
292	20240731	145800	145977210	2995	2990	2995	2990	287
293	20240731	145700	145118960	2980	2980	2980	2980	100
294	20240731	145600	144820960	2990	2990	2990	2990	0
295	20240731	145500	144820960	2990	2990	2990	2990	0
296	20240731	145400	144820960	2990	2990	2990	2990	0
297	20240731	145300	144820960	2990	2990	2990	2990	0
298	20240731	145200	144820960	2990	2990	2990	2990	0
299	20240731	145100	144820960	2990	2990	2990	2990	1
300	20240731	145000	144817970	2975	2975	2975	2975	0
301	20240731	144900	144817970	2975	2975	2975	2975	0
302	20240731	144800	144817970	2975	2975	2975	2975	0
303	20240731	144700	144817970	2975	2975	2975	2975	0
304	20240731	144600	144817970	2975	2975	2975	2975	0
305	20240731	144500	144817970	2975	2975	2975	2975	0
306	20240731	144400	144817970	2975	2975	2975	2975	0
307	20240731	144300	144817970	2975	2975	2975	2975	0
308	20240731	144200	144817970	2975	2975	2975	2975	500
309	20240731	144100	143330470	2975	2975	2975	2975	0
310	20240731	144000	143330470	2975	2975	2975	2975	100
311	20240731	143900	143032970	2970	2970	2970	2970	0
312	20240731	143800	143032970	2970	2985	2985	2970	3299
313	20240731	143700	133221100	2990	2990	2990	2990	0
314	20240731	143600	133221100	2990	2990	2990	2990	1
315	20240731	143500	133218110	2985	2985	2985	2985	0
316	20240731	143400	133218110	2985	2985	2985	2985	999
317	20240731	143300	130236095	2980	2980	2980	2980	0
318	20240731	143200	130236095	2980	2980	2980	2980	1234
319	20240731	143100	126558775	2980	2980	2980	2980	3
320	20240731	143000	126549835	2975	2975	2975	2975	0
321	20240731	142900	126549835	2975	2975	2975	2975	0
322	20240731	142800	126549835	2975	2975	2975	2975	0
323	20240731	142700	126549835	2975	2975	2975	2975	0
324	20240731	142600	126549835	2975	2975	2975	2975	0
325	20240731	142500	126549835	2975	2975	2975	2975	0
326	20240731	142400	126549835	2975	2975	2975	2975	0
327	20240731	142300	126549835	2975	2975	2975	2975	0
328	20240731	142200	126549835	2975	2975	2975	2975	0
329	20240731	142100	126549835	2975	2975	2975	2975	0
330	20240731	142000	126549835	2975	2975	2975	2975	0
331	20240731	141900	126549835	2975	2975	2975	2975	0
332	20240731	141800	126549835	2975	2975	2975	2975	0
333	20240731	141700	126549835	2975	2975	2975	2975	0
334	20240731	141600	126549835	2975	2980	2980	2975	42
335	20240731	141500	126424880	2975	2975	2975	2975	0
336	20240731	141400	126424880	2975	2975	2975	2975	0
337	20240731	141300	126424880	2975	2975	2975	2975	0
338	20240731	141200	126424880	2975	2975	2975	2975	47
339	20240731	141100	126285055	2975	2975	2975	2975	4
340	20240731	141000	126273155	2975	2975	2975	2975	0
341	20240731	140900	126273155	2975	2975	2975	2975	500
342	20240731	140800	124785655	2975	2975	2975	2975	0
343	20240731	140700	124785655	2975	2975	2975	2975	0
344	20240731	140600	124785655	2975	2975	2975	2975	0
345	20240731	140500	124785655	2975	2975	2975	2975	1
346	20240731	140400	124782680	2975	2975	2975	2975	0
347	20240731	140300	124782680	2975	2975	2975	2975	40
348	20240731	140200	124663680	2975	2975	2975	2975	0
349	20240731	140100	124663680	2975	2975	2975	2975	102
350	20240731	140000	124360230	2980	2980	2980	2980	0
351	20240731	135900	124360230	2980	2980	2980	2980	0
352	20240731	135800	124360230	2980	2980	2980	2980	0
353	20240731	135700	124360230	2980	2980	2980	2980	0
354	20240731	135600	124360230	2980	2980	2980	2980	0
355	20240731	135500	124360230	2980	2980	2980	2980	0
356	20240731	135400	124360230	2980	2980	2980	2980	0
357	20240731	135300	124360230	2980	2980	2980	2980	0
358	20240731	135200	124360230	2980	2980	2980	2980	0
359	20240731	135100	124360230	2980	2980	2980	2980	0
360	20240731	135000	124360230	2980	2980	2980	2980	0
361	20240731	134900	124360230	2980	2980	2980	2980	0
362	20240731	134800	124360230	2980	2980	2980	2980	0
363	20240731	134700	124360230	2980	2980	2980	2980	0
364	20240731	134600	124360230	2980	2980	2980	2980	50
365	20240731	134500	124211230	2975	2975	2975	2975	124
366	20240731	134400	123842330	2975	2975	2975	2975	0
367	20240731	134300	123842330	2975	2975	2975	2975	0
368	20240731	134200	123842330	2975	2975	2975	2975	8
369	20240731	134100	123818530	2980	2980	2980	2980	0
370	20240731	134000	123818530	2980	2980	2980	2980	0
371	20240731	133900	123818530	2980	2980	2980	2980	0
372	20240731	133800	123818530	2980	2980	2980	2980	0
373	20240731	133700	123818530	2980	2980	2980	2980	10
374	20240731	133600	123788730	2975	2975	2975	2975	0
375	20240731	133500	123788730	2975	2975	2975	2975	126
376	20240731	133400	123413880	2970	2970	2970	2970	0
377	20240731	133300	123413880	2970	2970	2970	2970	14
378	20240731	133200	123372300	2975	2975	2975	2975	0
379	20240731	133100	123372300	2975	2975	2975	2975	0
380	20240731	133000	123372300	2975	2975	2975	2975	100
381	20240731	132900	123074800	2975	2975	2975	2975	0
382	20240731	132800	123074800	2975	2975	2975	2975	1572
383	20240731	132700	118398100	2980	2980	2980	2980	0
384	20240731	132600	118398100	2980	2980	2980	2980	0
385	20240731	132500	118398100	2980	2980	2980	2980	0
386	20240731	132400	118398100	2980	2980	2980	2980	1
387	20240731	132300	118395120	2975	2975	2975	2975	0
388	20240731	132200	118395120	2975	2975	2975	2975	1000
389	20240731	132100	115420120	2980	2980	2980	2980	100
390	20240731	132000	115122120	2980	2980	2980	2980	0
391	20240731	131900	115122120	2980	2975	2980	2975	502
392	20240731	131800	113628660	2975	2975	2975	2975	0
393	20240731	131700	113628660	2975	2975	2975	2975	0
394	20240731	131600	113628660	2975	2975	2975	2975	0
395	20240731	131500	113628660	2975	2975	2975	2975	0
396	20240731	131400	113628660	2975	2975	2975	2975	0
397	20240731	131300	113628660	2975	2975	2975	2975	200
398	20240731	131200	113033660	2975	2975	2975	2975	0
399	20240731	131100	113033660	2975	2975	2975	2975	0
400	20240731	131000	113033660	2975	2975	2975	2975	0
401	20240731	130900	113033660	2975	2975	2975	2975	0
402	20240731	130800	113033660	2975	2975	2975	2975	500
403	20240731	130700	111546160	2980	2975	2980	2975	1105
404	20240731	130600	108255260	2975	2975	2975	2975	1000
405	20240731	130500	105280260	2980	2980	2980	2980	0
406	20240731	130400	105280260	2980	2980	2980	2980	0
407	20240731	130300	105280260	2980	2980	2980	2980	2
408	20240731	130200	105274300	2980	2980	2980	2980	32
409	20240731	130100	105178940	2980	2980	2980	2980	0
410	20240731	130000	105178940	2980	2980	2980	2980	95
411	20240731	125900	104895840	2980	2980	2980	2980	0
412	20240731	125800	104895840	2980	2980	2980	2980	0
413	20240731	125700	104895840	2980	2980	2980	2980	0
414	20240731	125600	104895840	2980	2980	2980	2980	0
415	20240731	125500	104895840	2980	2980	2980	2980	0
416	20240731	125400	104895840	2980	2980	2980	2980	0
417	20240731	125300	104895840	2980	2980	2980	2980	2
418	20240731	125200	104889880	2980	2980	2980	2980	0
419	20240731	125100	104889880	2980	2980	2985	2980	211
420	20240731	125000	104261095	2980	2980	2980	2980	0
421	20240731	124900	104261095	2980	2980	2980	2980	0
422	20240731	124800	104261095	2980	2980	2980	2980	0
423	20240731	124700	104261095	2980	2980	2980	2980	0
424	20240731	124600	104261095	2980	2980	2980	2980	10
425	20240731	124500	104231295	2975	2975	2975	2975	8
426	20240731	124400	104207495	2975	2975	2975	2975	0
427	20240731	124300	104207495	2975	2975	2975	2975	0
428	20240731	124200	104207495	2975	2975	2975	2975	0
429	20240731	124100	104207495	2975	2975	2975	2975	0
430	20240731	124000	104207495	2975	2975	2975	2975	0
431	20240731	123900	104207495	2975	2975	2975	2975	0
432	20240731	123800	104207495	2975	2975	2975	2975	47
433	20240731	123700	104067670	2975	2975	2975	2975	0
434	20240731	123600	104067670	2975	2975	2975	2975	3
435	20240731	123500	104058745	2970	2970	2970	2970	0
436	20240731	123400	104058745	2970	2970	2970	2970	0
437	20240731	123300	104058745	2970	2970	2970	2970	0
438	20240731	123200	104058745	2970	2970	2970	2970	0
439	20240731	123100	104058745	2970	2970	2970	2970	206
440	20240731	123000	103446925	2970	2970	2970	2970	0
441	20240731	122900	103446925	2970	2970	2970	2970	0
442	20240731	122800	103446925	2970	2970	2970	2970	0
443	20240731	122700	103446925	2970	2970	2970	2970	546
444	20240731	122600	101825305	2970	2970	2970	2970	0
445	20240731	122500	101825305	2970	2970	2970	2970	70
446	20240731	122400	101617405	2970	2970	2970	2970	0
447	20240731	122300	101617405	2970	2970	2970	2970	0
448	20240731	122200	101617405	2970	2970	2970	2970	1
449	20240731	122100	101614435	2970	2970	2970	2970	0
450	20240731	122000	101614435	2970	2970	2970	2970	0
451	20240731	121900	101614435	2970	2970	2970	2970	0
452	20240731	121800	101614435	2970	2970	2970	2970	0
453	20240731	121700	101614435	2970	2970	2970	2970	460
454	20240731	121600	100248235	2980	2980	2980	2980	0
455	20240731	121500	100248235	2980	2980	2980	2980	300
456	20240731	121400	99354235	2975	2975	2975	2975	0
457	20240731	121300	99354235	2975	2975	2975	2975	0
458	20240731	121200	99354235	2975	2975	2975	2975	0
459	20240731	121100	99354235	2975	2975	2975	2975	0
460	20240731	121000	99354235	2975	2975	2975	2975	28
461	20240731	120900	99270935	2975	2975	2975	2975	0
462	20240731	120800	99270935	2975	2975	2975	2975	6
463	20240731	120700	99253085	2970	2970	2970	2970	0
464	20240731	120600	99253085	2970	2970	2970	2970	1000
465	20240731	120500	96283085	2975	2975	2975	2975	0
466	20240731	120400	96283085	2975	2975	2975	2975	4
467	20240731	120300	96271185	2975	2975	2975	2975	0
468	20240731	120200	96271185	2975	2975	2975	2975	0
469	20240731	120100	96271185	2975	2975	2975	2975	0
470	20240731	120000	96271185	2975	2975	2975	2975	0
471	20240731	115900	96271185	2975	2975	2975	2975	584
472	20240731	115800	94533785	2975	2975	2975	2975	0
473	20240731	115700	94533785	2975	2975	2975	2975	11
474	20240731	115600	94501060	2980	2980	2980	2980	0
475	20240731	115500	94501060	2980	2980	2980	2980	0
476	20240731	115400	94501060	2980	2980	2980	2980	0
477	20240731	115300	94501060	2980	2980	2980	2980	0
478	20240731	115200	94501060	2980	2980	2980	2980	0
479	20240731	115100	94501060	2980	2980	2980	2980	0
480	20240731	115000	94501060	2980	2980	2980	2980	0
481	20240731	114900	94501060	2980	2980	2980	2980	0
482	20240731	114800	94501060	2980	2980	2980	2980	0
483	20240731	114700	94501060	2980	2980	2980	2980	0
484	20240731	114600	94501060	2980	2980	2980	2980	0
485	20240731	114500	94501060	2980	2980	2980	2980	94
486	20240731	114400	94220940	2990	2990	2990	2990	0
487	20240731	114300	94220940	2990	2990	2990	2990	0
488	20240731	114200	94220940	2990	2990	2990	2990	0
489	20240731	114100	94220940	2990	2990	2990	2990	0
490	20240731	114000	94220940	2990	2990	2990	2990	0
491	20240731	113900	94220940	2990	2990	2990	2990	0
492	20240731	113800	94220940	2990	2990	2990	2990	1
493	20240731	113700	94217950	2990	2990	2990	2990	0
494	20240731	113600	94217950	2990	2990	2990	2990	0
495	20240731	113500	94217950	2990	2990	2990	2990	0
496	20240731	113400	94217950	2990	2990	2990	2990	0
497	20240731	113300	94217950	2990	2990	2990	2990	1
498	20240731	113200	94214960	2990	2990	2990	2990	0
499	20240731	113100	94214960	2990	2990	2990	2990	0
500	20240731	113000	94214960	2990	2990	2990	2990	0
501	20240731	112900	94214960	2990	2990	2990	2990	0
502	20240731	112800	94214960	2990	2990	2990	2990	1
503	20240731	112700	94211970	2970	2970	2970	2970	0
504	20240731	112600	94211970	2970	2970	2970	2970	0
505	20240731	112500	94211970	2970	2970	2970	2970	0
506	20240731	112400	94211970	2970	2970	2970	2970	0
507	20240731	112300	94211970	2970	2970	2970	2970	33
508	20240731	112200	94113960	2970	2970	2970	2970	100
509	20240731	112100	93816960	2970	2970	2970	2970	0
510	20240731	112000	93816960	2970	2970	2970	2970	0
511	20240731	111900	93816960	2970	2970	2970	2970	0
512	20240731	111800	93816960	2970	2970	2970	2970	58
513	20240731	111700	93644700	2990	2990	2990	2990	0
514	20240731	111600	93644700	2990	2990	2990	2990	0
515	20240731	111500	93644700	2990	2990	2990	2990	0
516	20240731	111400	93644700	2990	2990	2990	2990	0
517	20240731	111300	93644700	2990	2990	2990	2990	50
518	20240731	111200	93495200	2990	2990	2990	2990	0
519	20240731	111100	93495200	2990	2990	2990	2990	0
520	20240731	111000	93495200	2990	2990	2990	2990	0
521	20240731	110900	93495200	2990	2990	2990	2990	0
522	20240731	110800	93495200	2990	2990	2990	2990	1
523	20240731	110700	93492210	2970	2970	2970	2970	311
524	20240731	110600	92568540	2965	2965	2965	2965	0
525	20240731	110500	92568540	2965	2970	2970	2965	54
526	20240731	110400	92408180	2970	2970	2970	2970	50
527	20240731	110300	92259680	2965	2970	2970	2965	2000
528	20240731	110200	86328680	2965	2965	2965	2965	150
529	20240731	110100	85883930	2965	2975	2975	2965	600
530	20240731	110000	84104870	2965	2975	2975	2965	18
531	20240731	105900	84051430	2970	2970	2970	2970	1382
532	20240731	105800	79946890	2975	2975	2975	2975	0
533	20240731	105700	79946890	2975	2975	2975	2970	346
534	20240731	105600	78919225	2990	2990	2990	2990	0
535	20240731	105500	78919225	2990	2985	2990	2985	300
536	20240731	105400	78023615	2990	2990	2990	2990	0
537	20240731	105300	78023615	2990	2990	2990	2990	0
538	20240731	105200	78023615	2990	2990	2990	2990	0
539	20240731	105100	78023615	2990	2990	2990	2990	0
540	20240731	105000	78023615	2990	2990	2990	2990	0
541	20240731	104900	78023615	2990	2990	2990	2990	0
542	20240731	104800	78023615	2990	2990	2990	2990	1
543	20240731	104700	78020625	2990	2985	2990	2985	1003
544	20240731	104600	75022410	2975	2975	2975	2975	0
545	20240731	104500	75022410	2975	2975	2975	2975	0
546	20240731	104400	75022410	2975	2975	2975	2975	0
547	20240731	104300	75022410	2975	2975	2975	2975	0
548	20240731	104200	75022410	2975	2975	2975	2975	0
549	20240731	104100	75022410	2975	2975	2975	2975	200
550	20240731	104000	74427410	2975	2975	2975	2975	0
551	20240731	103900	74427410	2975	2975	2975	2975	0
552	20240731	103800	74427410	2975	2975	2975	2975	0
553	20240731	103700	74427410	2975	2975	2975	2975	79
554	20240731	103600	74192385	2970	2970	2970	2970	0
555	20240731	103500	74192385	2970	2970	2970	2970	4
556	20240731	103400	74180505	2970	2970	2970	2970	7
557	20240731	103300	74159715	2975	2975	2975	2975	6
558	20240731	103200	74141865	2985	2985	2985	2985	0
559	20240731	103100	74141865	2985	2985	2985	2985	0
560	20240731	103000	74141865	2985	2985	2985	2985	0
561	20240731	102900	74141865	2985	2985	2985	2985	0
562	20240731	102800	74141865	2985	2985	2985	2985	15
563	20240731	102700	74097090	2990	2990	2990	2990	0
564	20240731	102600	74097090	2990	2990	2990	2990	0
565	20240731	102500	74097090	2990	2990	2990	2990	0
566	20240731	102400	74097090	2990	2990	2990	2990	0
567	20240731	102300	74097090	2990	2990	2990	2990	0
568	20240731	102200	74097090	2990	2990	2990	2990	0
569	20240731	102100	74097090	2990	2990	2990	2990	0
570	20240731	102000	74097090	2990	2990	2990	2990	0
571	20240731	101900	74097090	2990	2990	2990	2990	3
572	20240731	101800	74088120	2965	2965	2965	2965	0
573	20240731	101700	74088120	2965	2965	2965	2965	0
574	20240731	101600	74088120	2965	2970	2970	2965	400
575	20240731	101500	72902020	2965	2980	2980	2965	1000
576	20240731	101400	69929460	2980	2980	2980	2980	0
577	20240731	101300	69929460	2980	2980	2980	2980	0
578	20240731	101200	69929460	2980	2980	2980	2980	63
579	20240731	101100	69741720	2980	2980	2980	2980	100
580	20240731	101000	69443720	2990	2990	2990	2990	0
581	20240731	100900	69443720	2990	2990	2990	2990	0
582	20240731	100800	69443720	2990	2990	2990	2990	8
583	20240731	100700	69419800	2985	2985	2985	2985	0
584	20240731	100600	69419800	2985	2985	2985	2985	1
585	20240731	100500	69416815	2985	2985	2985	2985	0
586	20240731	100400	69416815	2985	2985	2985	2985	0
587	20240731	100300	69416815	2985	2985	2985	2985	1
588	20240731	100200	69413830	2985	2985	2985	2985	0
589	20240731	100100	69413830	2985	2985	2985	2985	0
590	20240731	100000	69413830	2985	2985	2985	2985	0
591	20240731	095900	69413830	2985	2985	2985	2985	0
592	20240731	095800	69413830	2985	2985	2985	2985	2
593	20240731	095700	69407860	2970	2985	2985	2970	273
594	20240731	095600	68595885	2985	2985	2985	2985	2
595	20240731	095500	68589915	2980	2980	2980	2980	60
596	20240731	095400	68411115	2980	2970	2980	2970	321
597	20240731	095300	67457145	2970	2970	2970	2970	0
598	20240731	095200	67457145	2970	2970	2970	2970	0
599	20240731	095100	67457145	2970	2970	2970	2970	0
600	20240731	095000	67457145	2970	2980	2980	2970	601
601	20240731	094900	65672165	2965	2965	2965	2965	0
602	20240731	094800	65672165	2965	2970	2970	2965	1000
603	20240731	094700	62702735	2970	2975	2975	2970	303
604	20240731	094600	61802785	2975	2975	2975	2975	0
605	20240731	094500	61802785	2975	2980	2980	2975	1000
606	20240731	094400	58827780	2980	2985	2985	2980	153
607	20240731	094300	58371835	2990	2990	2990	2990	0
608	20240731	094200	58371835	2990	2990	2990	2990	1003
609	20240731	094100	55372865	2995	2995	2995	2995	200
610	20240731	094000	54773865	2995	2975	2995	2970	1892
611	20240731	093900	49154245	2995	2995	2995	2995	1
612	20240731	093800	49151250	2970	2970	2970	2970	0
613	20240731	093700	49151250	2970	2970	2970	2970	0
614	20240731	093600	49151250	2970	2970	2970	2970	2000
615	20240731	093500	43211250	2975	2990	2990	2970	4489
616	20240731	093400	29841060	2995	3000	3000	2995	82
617	20240731	093300	29595465	3005	3005	3005	3005	0
618	20240731	093200	29595465	3005	3005	3005	3005	1
619	20240731	093100	29592460	3000	3000	3000	3000	0
620	20240731	093000	29592460	3000	3000	3000	3000	0
621	20240731	092900	29592460	3000	3000	3000	3000	0
622	20240731	092800	29592460	3000	3000	3000	3000	50
623	20240731	092700	29442460	3000	3000	3000	3000	2
624	20240731	092600	29436460	3005	3005	3005	3005	0
625	20240731	092500	29436460	3005	3005	3005	3005	110
626	20240731	092400	29105910	3005	3005	3005	3005	0
627	20240731	092300	29105910	3005	3000	3005	3000	13
628	20240731	092200	29066905	3000	2980	3000	2975	2827
629	20240731	092100	20647595	2985	2985	2985	2985	1
630	20240731	092000	20644610	2990	2990	2990	2990	0
631	20240731	091900	20644610	2990	2990	2990	2990	0
632	20240731	091800	20644610	2990	2990	2990	2990	0
633	20240731	091700	20644610	2990	2980	2990	2980	1094
634	20240731	091600	17384480	2980	2980	2980	2980	200
635	20240731	091500	16788480	2980	2980	2980	2980	0
636	20240731	091400	16788480	2980	2980	2980	2980	30
637	20240731	091300	16699080	2980	2990	2990	2980	1016
638	20240731	091200	13670400	2990	2990	2990	2990	80
639	20240731	091100	13431200	2990	2990	2990	2990	150
640	20240731	091000	12982700	3000	3000	3000	3000	448
641	20240731	090900	11638700	3000	3000	3000	3000	0
642	20240731	090800	11638700	3000	3000	3000	3000	0
643	20240731	090700	11638700	3000	3000	3000	3000	20
644	20240731	090600	11578700	3010	3010	3010	3010	0
645	20240731	090500	11578700	3010	3010	3010	3010	0
646	20240731	090400	11578700	3010	3010	3010	3010	0
647	20240731	090300	11578700	3010	3010	3010	3010	2
648	20240731	090200	11572680	2995	2995	2995	2995	1000
649	20240731	090100	8577680	2995	2995	2995	2995	1001
650	20240731	090000	5579685	2995	2995	2995	2995	1863