KissMeData/321370/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210700	190745335	2960	2960	2960	2960	928
3	20240731	210600	190745335	2960	2960	2960	2960	0
4	20240731	210500	190745335	2960	2960	2960	2960	0
5	20240731	210400	190745335	2960	2960	2960	2960	0
6	20240731	210300	190745335	2960	2960	2960	2960	0
7	20240731	210200	190745335	2960	2960	2960	2960	0
8	20240731	210100	190745335	2960	2960	2960	2960	0
9	20240731	210000	190745335	2960	2960	2960	2960	0
10	20240731	205900	190745335	2960	2960	2960	2960	0
11	20240731	205800	190745335	2960	2960	2960	2960	0
12	20240731	205700	190745335	2960	2960	2960	2960	0
13	20240731	205600	190745335	2960	2960	2960	2960	0
14	20240731	205500	190745335	2960	2960	2960	2960	0
15	20240731	205400	190745335	2960	2960	2960	2960	0
16	20240731	205300	190745335	2960	2960	2960	2960	0
17	20240731	205200	190745335	2960	2960	2960	2960	0
18	20240731	205100	190745335	2960	2960	2960	2960	0
19	20240731	205000	190745335	2960	2960	2960	2960	0
20	20240731	204900	190745335	2960	2960	2960	2960	0
21	20240731	204800	190745335	2960	2960	2960	2960	0
22	20240731	204700	190745335	2960	2960	2960	2960	0
23	20240731	204600	190745335	2960	2960	2960	2960	0
24	20240731	204500	190745335	2960	2960	2960	2960	0
25	20240731	204400	190745335	2960	2960	2960	2960	0
26	20240731	204300	190745335	2960	2960	2960	2960	0
27	20240731	204200	190745335	2960	2960	2960	2960	0
28	20240731	204100	190745335	2960	2960	2960	2960	0
29	20240731	204000	190745335	2960	2960	2960	2960	0
30	20240731	203900	190745335	2960	2960	2960	2960	0
31	20240731	203800	190745335	2960	2960	2960	2960	0
32	20240731	203700	190745335	2960	2960	2960	2960	928
33	20240731	203600	190745335	2960	2960	2960	2960	0
34	20240731	203500	190745335	2960	2960	2960	2960	0
35	20240731	203400	190745335	2960	2960	2960	2960	0
36	20240731	203300	190745335	2960	2960	2960	2960	0
37	20240731	203200	190745335	2960	2960	2960	2960	0
38	20240731	203100	190745335	2960	2960	2960	2960	0
39	20240731	203000	190745335	2960	2960	2960	2960	0
40	20240731	202900	190745335	2960	2960	2960	2960	0
41	20240731	202800	190745335	2960	2960	2960	2960	0
42	20240731	202700	190745335	2960	2960	2960	2960	0
43	20240731	202600	190745335	2960	2960	2960	2960	0
44	20240731	202500	190745335	2960	2960	2960	2960	0
45	20240731	202400	190745335	2960	2960	2960	2960	0
46	20240731	202300	190745335	2960	2960	2960	2960	0
47	20240731	202200	190745335	2960	2960	2960	2960	0
48	20240731	202100	190745335	2960	2960	2960	2960	0
49	20240731	202000	190745335	2960	2960	2960	2960	0
50	20240731	201900	190745335	2960	2960	2960	2960	0
51	20240731	201800	190745335	2960	2960	2960	2960	0
52	20240731	201700	190745335	2960	2960	2960	2960	0
53	20240731	201600	190745335	2960	2960	2960	2960	0
54	20240731	201500	190745335	2960	2960	2960	2960	0
55	20240731	201400	190745335	2960	2960	2960	2960	0
56	20240731	201300	190745335	2960	2960	2960	2960	0
57	20240731	201200	190745335	2960	2960	2960	2960	0
58	20240731	201100	190745335	2960	2960	2960	2960	0
59	20240731	201000	190745335	2960	2960	2960	2960	0
60	20240731	200900	190745335	2960	2960	2960	2960	0
61	20240731	200800	190745335	2960	2960	2960	2960	0
62	20240731	200700	190745335	2960	2960	2960	2960	928
63	20240731	200600	190745335	2960	2960	2960	2960	0
64	20240731	200500	190745335	2960	2960	2960	2960	0
65	20240731	200400	190745335	2960	2960	2960	2960	0
66	20240731	200300	190745335	2960	2960	2960	2960	0
67	20240731	200200	190745335	2960	2960	2960	2960	0
68	20240731	200100	190745335	2960	2960	2960	2960	0
69	20240731	200000	190745335	2960	2960	2960	2960	0
70	20240731	195900	190745335	2960	2960	2960	2960	0
71	20240731	195800	190745335	2960	2960	2960	2960	0
72	20240731	195700	190745335	2960	2960	2960	2960	0
73	20240731	195600	190745335	2960	2960	2960	2960	0
74	20240731	195500	190745335	2960	2960	2960	2960	0
75	20240731	195400	190745335	2960	2960	2960	2960	0
76	20240731	195300	190745335	2960	2960	2960	2960	0
77	20240731	195200	190745335	2960	2960	2960	2960	0
78	20240731	195100	190745335	2960	2960	2960	2960	0
79	20240731	195000	190745335	2960	2960	2960	2960	0
80	20240731	194900	190745335	2960	2960	2960	2960	0
81	20240731	194800	190745335	2960	2960	2960	2960	0
82	20240731	194700	190745335	2960	2960	2960	2960	0
83	20240731	194600	190745335	2960	2960	2960	2960	0
84	20240731	194500	190745335	2960	2960	2960	2960	0
85	20240731	194400	190745335	2960	2960	2960	2960	0
86	20240731	194300	190745335	2960	2960	2960	2960	0
87	20240731	194200	190745335	2960	2960	2960	2960	0
88	20240731	194100	190745335	2960	2960	2960	2960	0
89	20240731	194000	190745335	2960	2960	2960	2960	0
90	20240731	193900	190745335	2960	2960	2960	2960	0
91	20240731	193800	190745335	2960	2960	2960	2960	0
92	20240731	193700	190745335	2960	2960	2960	2960	928
93	20240731	193600	190745335	2960	2960	2960	2960	0
94	20240731	193500	190745335	2960	2960	2960	2960	0
95	20240731	193400	190745335	2960	2960	2960	2960	0
96	20240731	193300	190745335	2960	2960	2960	2960	0
97	20240731	193200	190745335	2960	2960	2960	2960	0
98	20240731	193100	190745335	2960	2960	2960	2960	0
99	20240731	193000	190745335	2960	2960	2960	2960	0
100	20240731	192900	190745335	2960	2960	2960	2960	0
101	20240731	192800	190745335	2960	2960	2960	2960	0
102	20240731	192700	190745335	2960	2960	2960	2960	0
103	20240731	192600	190745335	2960	2960	2960	2960	0
104	20240731	192500	190745335	2960	2960	2960	2960	0
105	20240731	192400	190745335	2960	2960	2960	2960	0
106	20240731	192300	190745335	2960	2960	2960	2960	0
107	20240731	192200	190745335	2960	2960	2960	2960	0
108	20240731	192100	190745335	2960	2960	2960	2960	0
109	20240731	192000	190745335	2960	2960	2960	2960	0
110	20240731	191900	190745335	2960	2960	2960	2960	0
111	20240731	191800	190745335	2960	2960	2960	2960	0
112	20240731	191700	190745335	2960	2960	2960	2960	0
113	20240731	191600	190745335	2960	2960	2960	2960	0
114	20240731	191500	190745335	2960	2960	2960	2960	0
115	20240731	191400	190745335	2960	2960	2960	2960	0
116	20240731	191300	190745335	2960	2960	2960	2960	0
117	20240731	191200	190745335	2960	2960	2960	2960	0
118	20240731	191100	190745335	2960	2960	2960	2960	0
119	20240731	191000	190745335	2960	2960	2960	2960	0
120	20240731	190900	190745335	2960	2960	2960	2960	0
121	20240731	190800	190745335	2960	2960	2960	2960	0
122	20240731	190700	190745335	2960	2960	2960	2960	928
123	20240731	190600	190745335	2960	2960	2960	2960	0
124	20240731	190500	190745335	2960	2960	2960	2960	0
125	20240731	190400	190745335	2960	2960	2960	2960	0
126	20240731	190300	190745335	2960	2960	2960	2960	0
127	20240731	190200	190745335	2960	2960	2960	2960	0
128	20240731	190100	190745335	2960	2960	2960	2960	0
129	20240731	190000	190745335	2960	2960	2960	2960	0
130	20240731	185900	190745335	2960	2960	2960	2960	0
131	20240731	185800	190745335	2960	2960	2960	2960	0
132	20240731	185700	190745335	2960	2960	2960	2960	0
133	20240731	185600	190745335	2960	2960	2960	2960	0
134	20240731	185500	190745335	2960	2960	2960	2960	0
135	20240731	185400	190745335	2960	2960	2960	2960	0
136	20240731	185300	190745335	2960	2960	2960	2960	0
137	20240731	185200	190745335	2960	2960	2960	2960	0
138	20240731	185100	190745335	2960	2960	2960	2960	0
139	20240731	185000	190745335	2960	2960	2960	2960	0
140	20240731	184900	190745335	2960	2960	2960	2960	0
141	20240731	184800	190745335	2960	2960	2960	2960	0
142	20240731	184700	190745335	2960	2960	2960	2960	0
143	20240731	184600	190745335	2960	2960	2960	2960	0
144	20240731	184500	190745335	2960	2960	2960	2960	0
145	20240731	184400	190745335	2960	2960	2960	2960	0
146	20240731	184300	190745335	2960	2960	2960	2960	0
147	20240731	184200	190745335	2960	2960	2960	2960	0
148	20240731	184100	190745335	2960	2960	2960	2960	0
149	20240731	184000	190745335	2960	2960	2960	2960	0
150	20240731	183900	190745335	2960	2960	2960	2960	0
151	20240731	183800	190745335	2960	2960	2960	2960	0
152	20240731	183700	190745335	2960	2960	2960	2960	928
153	20240731	183600	190745335	2960	2960	2960	2960	0
154	20240731	183500	190745335	2960	2960	2960	2960	0
155	20240731	183400	190745335	2960	2960	2960	2960	0
156	20240731	183300	190745335	2960	2960	2960	2960	0
157	20240731	183200	190745335	2960	2960	2960	2960	0
158	20240731	183100	190745335	2960	2960	2960	2960	0
159	20240731	183000	190745335	2960	2960	2960	2960	0
160	20240731	182900	190745335	2960	2960	2960	2960	0
161	20240731	182800	190745335	2960	2960	2960	2960	0
162	20240731	182700	190745335	2960	2960	2960	2960	0
163	20240731	182600	190745335	2960	2960	2960	2960	0
164	20240731	182500	190745335	2960	2960	2960	2960	0
165	20240731	182400	190745335	2960	2960	2960	2960	0
166	20240731	182300	190745335	2960	2960	2960	2960	0
167	20240731	182200	190745335	2960	2960	2960	2960	0
168	20240731	182100	190745335	2960	2960	2960	2960	0
169	20240731	182000	190745335	2960	2960	2960	2960	0
170	20240731	181900	190745335	2960	2960	2960	2960	0
171	20240731	181800	190745335	2960	2960	2960	2960	0
172	20240731	181700	190745335	2960	2960	2960	2960	0
173	20240731	181600	190745335	2960	2960	2960	2960	0
174	20240731	181500	190745335	2960	2960	2960	2960	0
175	20240731	181400	190745335	2960	2960	2960	2960	0
176	20240731	181300	190745335	2960	2960	2960	2960	0
177	20240731	181200	190745335	2960	2960	2960	2960	0
178	20240731	181100	190745335	2960	2960	2960	2960	0
179	20240731	181000	190745335	2960	2960	2960	2960	0
180	20240731	180900	190745335	2960	2960	2960	2960	0
181	20240731	180800	190745335	2960	2960	2960	2960	0
182	20240731	180700	190745335	2960	2960	2960	2960	928
183	20240731	180600	190745335	2960	2960	2960	2960	0
184	20240731	180500	190745335	2960	2960	2960	2960	0
185	20240731	180400	190745335	2960	2960	2960	2960	0
186	20240731	180300	190745335	2960	2960	2960	2960	0
187	20240731	180200	190745335	2960	2960	2960	2960	0
188	20240731	180100	190745335	2960	2960	2960	2960	0
189	20240731	180000	190745335	2960	2960	2960	2960	0
190	20240731	175900	190745335	2960	2960	2960	2960	0
191	20240731	175800	190745335	2960	2960	2960	2960	0
192	20240731	175700	190745335	2960	2960	2960	2960	0
193	20240731	175600	190745335	2960	2960	2960	2960	0
194	20240731	175500	190745335	2960	2960	2960	2960	0
195	20240731	175400	190745335	2960	2960	2960	2960	0
196	20240731	175300	190745335	2960	2960	2960	2960	0
197	20240731	175200	190745335	2960	2960	2960	2960	0
198	20240731	175100	190745335	2960	2960	2960	2960	0
199	20240731	175000	190745335	2960	2960	2960	2960	0
200	20240731	174900	190745335	2960	2960	2960	2960	0
201	20240731	174800	190745335	2960	2960	2960	2960	0
202	20240731	174700	190745335	2960	2960	2960	2960	0
203	20240731	174600	190745335	2960	2960	2960	2960	0
204	20240731	174500	190745335	2960	2960	2960	2960	0
205	20240731	174400	190745335	2960	2960	2960	2960	0
206	20240731	174300	190745335	2960	2960	2960	2960	0
207	20240731	174200	190745335	2960	2960	2960	2960	0
208	20240731	174100	190745335	2960	2960	2960	2960	0
209	20240731	174000	190745335	2960	2960	2960	2960	0
210	20240731	173900	190745335	2960	2960	2960	2960	0
211	20240731	173800	190745335	2960	2960	2960	2960	0
212	20240731	173700	190745335	2960	2960	2960	2960	928
213	20240731	173600	190745335	2960	2960	2960	2960	0
214	20240731	173500	190745335	2960	2960	2960	2960	0
215	20240731	173400	190745335	2960	2960	2960	2960	0
216	20240731	173300	190745335	2960	2960	2960	2960	0
217	20240731	173200	190745335	2960	2960	2960	2960	0
218	20240731	173100	190745335	2960	2960	2960	2960	0
219	20240731	173000	190745335	2960	2960	2960	2960	0
220	20240731	172900	190745335	2960	2960	2960	2960	0
221	20240731	172800	190745335	2960	2960	2960	2960	0
222	20240731	172700	190745335	2960	2960	2960	2960	0
223	20240731	172600	190745335	2960	2960	2960	2960	0
224	20240731	172500	190745335	2960	2960	2960	2960	0
225	20240731	172400	190745335	2960	2960	2960	2960	0
226	20240731	172300	190745335	2960	2960	2960	2960	0
227	20240731	172200	190745335	2960	2960	2960	2960	0
228	20240731	172100	190745335	2960	2960	2960	2960	0
229	20240731	172000	190745335	2960	2960	2960	2960	0
230	20240731	171900	190745335	2960	2960	2960	2960	0
231	20240731	171800	190745335	2960	2960	2960	2960	0
232	20240731	171700	190745335	2960	2960	2960	2960	0
233	20240731	171600	190745335	2960	2960	2960	2960	0
234	20240731	171500	190745335	2960	2960	2960	2960	0
235	20240731	171400	190745335	2960	2960	2960	2960	0
236	20240731	171300	190745335	2960	2960	2960	2960	0
237	20240731	171200	190745335	2960	2960	2960	2960	0
238	20240731	171100	190745335	2960	2960	2960	2960	0
239	20240731	171000	190745335	2960	2960	2960	2960	0
240	20240731	170900	190745335	2960	2960	2960	2960	0
241	20240731	170800	190745335	2960	2960	2960	2960	0
242	20240731	170700	190745335	2960	2960	2960	2960	928
243	20240731	170600	190745335	2960	2960	2960	2960	0
244	20240731	170500	190745335	2960	2960	2960	2960	0
245	20240731	170400	190745335	2960	2960	2960	2960	0
246	20240731	170300	190745335	2960	2960	2960	2960	0
247	20240731	170200	190745335	2960	2960	2960	2960	0
248	20240731	170100	190745335	2960	2960	2960	2960	0
249	20240731	170000	190745335	2960	2960	2960	2960	0
250	20240731	165900	190745335	2960	2960	2960	2960	0
251	20240731	165800	190745335	2960	2960	2960	2960	0
252	20240731	165700	190745335	2960	2960	2960	2960	0
253	20240731	165600	190745335	2960	2960	2960	2960	0
254	20240731	165500	190745335	2960	2960	2960	2960	0
255	20240731	165400	190745335	2960	2960	2960	2960	0
256	20240731	165300	190745335	2960	2960	2960	2960	0
257	20240731	165200	190745335	2960	2960	2960	2960	0
258	20240731	165100	190745335	2960	2960	2960	2960	0
259	20240731	165000	190745335	2960	2960	2960	2960	0
260	20240731	164900	190745335	2960	2960	2960	2960	0
261	20240731	164800	190745335	2960	2960	2960	2960	0
262	20240731	164700	190745335	2960	2960	2960	2960	0
263	20240731	164600	190745335	2960	2960	2960	2960	0
264	20240731	164500	190745335	2960	2960	2960	2960	0
265	20240731	164400	190745335	2960	2960	2960	2960	0
266	20240731	164300	190745335	2960	2960	2960	2960	0
267	20240731	164200	190745335	2960	2960	2960	2960	0
268	20240731	164100	190745335	2960	2960	2960	2960	0
269	20240731	164000	190745335	2960	2960	2960	2960	0
270	20240731	163900	190745335	2960	2960	2960	2960	0
271	20240731	163800	190745335	2960	2960	2960	2960	0
272	20240731	163700	190745335	2960	2960	2960	2960	928
273	20240731	163600	190745335	2960	2960	2960	2960	0
274	20240731	163500	190745335	2960	2960	2960	2960	0
275	20240731	163400	190745335	2960	2960	2960	2960	0
276	20240731	163300	190745335	2960	2960	2960	2960	0
277	20240731	163200	190745335	2960	2960	2960	2960	0
278	20240731	163100	190745335	2960	2960	2960	2960	0
279	20240731	163000	190745335	2960	2960	2960	2960	0
280	20240731	162900	190745335	2960	2960	2960	2960	0
281	20240731	162800	190745335	2960	2960	2960	2960	0
282	20240731	162700	190745335	2960	2960	2960	2960	0
283	20240731	162600	190745335	2960	2960	2960	2960	0
284	20240731	162500	190745335	2960	2960	2960	2960	0
285	20240731	162400	190745335	2960	2960	2960	2960	0
286	20240731	162300	190745335	2960	2960	2960	2960	0
287	20240731	162200	190745335	2960	2960	2960	2960	0
288	20240731	162100	190745335	2960	2960	2960	2960	0
289	20240731	162000	190745335	2960	2960	2960	2960	0
290	20240731	161900	190745335	2960	2960	2960	2960	0
291	20240731	161800	190745335	2960	2960	2960	2960	0
292	20240731	161700	190745335	2960	2960	2960	2960	0
293	20240731	161600	190745335	2960	2960	2960	2960	0
294	20240731	161500	190745335	2960	2960	2960	2960	0
295	20240731	161400	190745335	2960	2960	2960	2960	0
296	20240731	161300	190745335	2960	2960	2960	2960	0
297	20240731	161200	190745335	2960	2960	2960	2960	0
298	20240731	161100	190745335	2960	2960	2960	2960	0
299	20240731	161000	190745335	2960	2960	2960	2960	0
300	20240731	160900	190745335	2960	2960	2960	2960	0
301	20240731	160800	190745335	2960	2960	2960	2960	0
302	20240731	160700	190745335	2960	2960	2960	2960	928
303	20240731	160600	190745335	2960	2960	2960	2960	0
304	20240731	160500	190745335	2960	2960	2960	2960	0
305	20240731	160400	190745335	2960	2960	2960	2960	0
306	20240731	160300	190745335	2960	2960	2960	2960	0
307	20240731	160200	190745335	2960	2960	2960	2960	0
308	20240731	160100	190745335	2960	2960	2960	2960	0
309	20240731	160000	190745335	2960	2960	2960	2960	0
310	20240731	155900	190745335	2960	2960	2960	2960	0
311	20240731	155800	190745335	2960	2960	2960	2960	0
312	20240731	155700	190745335	2960	2960	2960	2960	0
313	20240731	155600	190745335	2960	2960	2960	2960	0
314	20240731	155500	190745335	2960	2960	2960	2960	0
315	20240731	155400	190745335	2960	2960	2960	2960	0
316	20240731	155300	190745335	2960	2960	2960	2960	0
317	20240731	155200	190745335	2960	2960	2960	2960	0
318	20240731	155100	190745335	2960	2960	2960	2960	0
319	20240731	155000	190745335	2960	2960	2960	2960	0
320	20240731	154900	190745335	2960	2960	2960	2960	0
321	20240731	154800	190745335	2960	2960	2960	2960	0
322	20240731	154700	190745335	2960	2960	2960	2960	0
323	20240731	154600	190745335	2960	2960	2960	2960	0
324	20240731	154500	190745335	2960	2960	2960	2960	0
325	20240731	154400	190745335	2960	2960	2960	2960	0
326	20240731	154300	190745335	2960	2960	2960	2960	0
327	20240731	154200	190745335	2960	2960	2960	2960	0
328	20240731	154100	190745335	2960	2960	2960	2960	0
329	20240731	154000	190745335	2960	2960	2960	2960	0
330	20240731	153900	190745335	2960	2960	2960	2960	0
331	20240731	153800	190745335	2960	2960	2960	2960	0
332	20240731	153700	190745335	2960	2960	2960	2960	928
333	20240731	153600	190745335	2960	2960	2960	2960	0
334	20240731	153500	190745335	2960	2960	2960	2960	0
335	20240731	153400	190745335	2960	2960	2960	2960	0
336	20240731	153300	190745335	2960	2960	2960	2960	0
337	20240731	153200	190745335	2960	2960	2960	2960	0
338	20240731	153100	190745335	2960	2960	2960	2960	0
339	20240731	153000	190745335	2960	2960	2960	2960	928
340	20240731	152900	187998455	2960	2960	2960	2960	0
341	20240731	152800	187998455	2960	2960	2960	2960	0
342	20240731	152700	187998455	2960	2960	2960	2960	0
343	20240731	152600	187998455	2960	2960	2960	2960	0
344	20240731	152500	187998455	2960	2960	2960	2960	0
345	20240731	152400	187998455	2960	2960	2960	2960	0
346	20240731	152300	187998455	2960	2960	2960	2960	0
347	20240731	152200	187998455	2960	2960	2960	2960	0
348	20240731	152100	187998455	2960	2960	2960	2960	0
349	20240731	152000	187998455	2960	2960	2960	2960	0
350	20240731	151900	187998455	2960	2960	2960	2960	40
351	20240731	151800	187880055	2960	2960	2960	2960	0
352	20240731	151700	187880055	2960	2960	2960	2960	0
353	20240731	151600	187880055	2960	2960	2960	2960	1
354	20240731	151500	187877095	2945	2950	2950	2945	72
355	20240731	151400	187664865	2960	2960	2960	2960	0
356	20240731	151300	187664865	2960	2960	2960	2960	0
357	20240731	151200	187664865	2960	2960	2960	2960	100
358	20240731	151100	187368865	2965	2965	2965	2965	1
359	20240731	151000	187365900	2950	2950	2950	2950	0
360	20240731	150900	187365900	2950	2950	2950	2950	169
361	20240731	150800	186867350	2950	2955	2955	2950	266
362	20240731	150700	186081765	2975	2975	2975	2975	0
363	20240731	150600	186081765	2975	2975	2975	2960	112
364	20240731	150500	185750215	2970	2970	2970	2970	0
365	20240731	150400	185750215	2970	2970	2970	2970	1
366	20240731	150300	185747245	2975	2975	2975	2975	50
367	20240731	150200	185598495	2975	2975	2975	2975	0
368	20240731	150100	185598495	2975	2975	2975	2975	22
369	20240731	150000	185533045	2975	2975	2975	2975	0
370	20240731	145900	185533045	2975	2975	2975	2975	0
371	20240731	145800	185533045	2975	2975	2975	2975	50
372	20240731	145700	185384295	2975	2960	2975	2960	494
373	20240731	145600	183915435	2955	2955	2955	2955	0
374	20240731	145500	183915435	2955	2955	2955	2955	0
375	20240731	145400	183915435	2955	2955	2955	2955	0
376	20240731	145300	183915435	2955	2955	2955	2955	163
377	20240731	145200	183433770	2955	2955	2955	2955	0
378	20240731	145100	183433770	2955	2955	2955	2955	0
379	20240731	145000	183433770	2955	2955	2955	2955	0
380	20240731	144900	183433770	2955	2955	2955	2955	202
381	20240731	144800	182836860	2955	2955	2955	2955	0
382	20240731	144700	182836860	2955	2955	2955	2955	0
383	20240731	144600	182836860	2955	2955	2955	2955	0
384	20240731	144500	182836860	2955	2955	2955	2955	100
385	20240731	144400	182541360	2955	2955	2955	2955	0
386	20240731	144300	182541360	2955	2955	2955	2955	0
387	20240731	144200	182541360	2955	2955	2955	2955	0
388	20240731	144100	182541360	2955	2955	2955	2955	30
389	20240731	144000	182452710	2955	2955	2955	2955	0
390	20240731	143900	182452710	2955	2955	2955	2955	3
391	20240731	143800	182443845	2955	2955	2955	2955	2
392	20240731	143700	182437935	2960	2960	2960	2960	0
393	20240731	143600	182437935	2960	2960	2960	2960	0
394	20240731	143500	182437935	2960	2960	2960	2960	0
395	20240731	143400	182437935	2960	2960	2960	2960	1
396	20240731	143300	182434975	2960	2960	2960	2960	1
397	20240731	143200	182432015	2930	2950	2950	2930	1000
398	20240731	143100	179494400	2950	2950	2950	2950	0
399	20240731	143000	179494400	2950	2950	2950	2950	0
400	20240731	142900	179494400	2950	2950	2950	2950	0
401	20240731	142800	179494400	2950	2950	2950	2950	0
402	20240731	142700	179494400	2950	2945	2950	2945	392
403	20240731	142600	178339500	2950	2950	2950	2950	68
404	20240731	142500	178138900	2950	2950	2950	2950	0
405	20240731	142400	178138900	2950	2950	2950	2950	0
406	20240731	142300	178138900	2950	2950	2950	2950	767
407	20240731	142200	175876250	2955	2955	2955	2955	0
408	20240731	142100	175876250	2955	2955	2955	2955	0
409	20240731	142000	175876250	2955	2955	2955	2955	5
410	20240731	141900	175861475	2955	2955	2955	2955	0
411	20240731	141800	175861475	2955	2955	2955	2955	0
412	20240731	141700	175861475	2955	2955	2955	2955	0
413	20240731	141600	175861475	2955	2950	2955	2950	598
414	20240731	141500	174095885	2970	2970	2970	2970	2
415	20240731	141400	174089945	2970	2970	2970	2970	0
416	20240731	141300	174089945	2970	2970	2970	2970	1
417	20240731	141200	174086975	2955	2955	2955	2955	0
418	20240731	141100	174086975	2955	2955	2955	2955	0
419	20240731	141000	174086975	2955	2955	2955	2955	0
420	20240731	140900	174086975	2955	2955	2955	2955	0
421	20240731	140800	174086975	2955	2955	2955	2955	0
422	20240731	140700	174086975	2955	2955	2955	2955	0
423	20240731	140600	174086975	2955	2955	2955	2955	98
424	20240731	140500	173797385	2955	2955	2955	2955	0
425	20240731	140400	173797385	2955	2955	2955	2955	0
426	20240731	140300	173797385	2955	2955	2955	2955	0
427	20240731	140200	173797385	2955	2955	2955	2955	7
428	20240731	140100	173776700	2955	2950	2955	2945	303
429	20240731	140000	172883925	2955	2955	2955	2955	0
430	20240731	135900	172883925	2955	2960	2960	2955	775
431	20240731	135800	170592930	2960	2960	2960	2960	0
432	20240731	135700	170592930	2960	2960	2960	2960	0
433	20240731	135600	170592930	2960	2960	2960	2960	0
434	20240731	135500	170592930	2960	2960	2960	2960	0
435	20240731	135400	170592930	2960	2960	2960	2960	0
436	20240731	135300	170592930	2960	2975	2975	2960	721
437	20240731	135200	168454815	2975	2975	2975	2975	25
438	20240731	135100	168380440	2975	2975	2975	2975	0
439	20240731	135000	168380440	2975	2975	2975	2975	1
440	20240731	134900	168377465	2975	2975	2975	2975	0
441	20240731	134800	168377465	2975	2975	2975	2975	1
442	20240731	134700	168374490	2975	2975	2975	2975	55
443	20240731	134600	168210865	2970	2970	2970	2970	142
444	20240731	134500	167789125	2970	2970	2970	2970	358
445	20240731	134400	166725865	2970	2970	2970	2970	0
446	20240731	134300	166725865	2970	2965	2970	2965	12
447	20240731	134200	166690275	2975	2975	2975	2975	0
448	20240731	134100	166690275	2975	2975	2975	2975	0
449	20240731	134000	166690275	2975	2975	2975	2975	0
450	20240731	133900	166690275	2975	2975	2975	2975	0
451	20240731	133800	166690275	2975	2975	2975	2975	0
452	20240731	133700	166690275	2975	2975	2975	2975	1
453	20240731	133600	166687300	2975	2950	2990	2940	2006
454	20240731	133500	160749205	2935	2935	2935	2935	0
455	20240731	133400	160749205	2935	2935	2935	2935	0
456	20240731	133300	160749205	2935	2935	2935	2935	0
457	20240731	133200	160749205	2935	2935	2935	2935	0
458	20240731	133100	160749205	2935	2935	2935	2935	0
459	20240731	133000	160749205	2935	2935	2935	2935	0
460	20240731	132900	160749205	2935	2935	2935	2935	0
461	20240731	132800	160749205	2935	2935	2935	2935	20
462	20240731	132700	160690505	2935	2935	2935	2935	1
463	20240731	132600	160687570	2950	2950	2950	2950	0
464	20240731	132500	160687570	2950	2950	2950	2950	0
465	20240731	132400	160687570	2950	2950	2950	2950	0
466	20240731	132300	160687570	2950	2950	2950	2950	2
467	20240731	132200	160681670	2950	2950	2950	2950	0
468	20240731	132100	160681670	2950	2950	2950	2950	1
469	20240731	132000	160678720	2935	2935	2935	2935	1
470	20240731	131900	160675785	2950	2950	2950	2950	0
471	20240731	131800	160675785	2950	2950	2950	2950	0
472	20240731	131700	160675785	2950	2950	2950	2950	8
473	20240731	131600	160652185	2955	2955	2955	2955	0
474	20240731	131500	160652185	2955	2955	2955	2955	0
475	20240731	131400	160652185	2955	2955	2955	2955	0
476	20240731	131300	160652185	2955	2955	2955	2955	0
477	20240731	131200	160652185	2955	2955	2955	2955	0
478	20240731	131100	160652185	2955	2955	2955	2955	0
479	20240731	131000	160652185	2955	2955	2955	2955	0
480	20240731	130900	160652185	2955	2955	2955	2955	0
481	20240731	130800	160652185	2955	2955	2955	2955	0
482	20240731	130700	160652185	2955	2955	2955	2955	0
483	20240731	130600	160652185	2955	2955	2955	2955	1
484	20240731	130500	160649230	2955	2955	2955	2955	1
485	20240731	130400	160646275	2950	2950	2950	2950	100
486	20240731	130300	160351275	2950	2950	2950	2950	0
487	20240731	130200	160351275	2950	2950	2950	2950	0
488	20240731	130100	160351275	2950	2950	2950	2950	0
489	20240731	130000	160351275	2950	2950	2950	2950	0
490	20240731	125900	160351275	2950	2950	2950	2950	0
491	20240731	125800	160351275	2950	2950	2950	2950	0
492	20240731	125700	160351275	2950	2950	2950	2950	0
493	20240731	125600	160351275	2950	2950	2950	2950	1
494	20240731	125500	160348325	2925	2925	2925	2925	0
495	20240731	125400	160348325	2925	2925	2925	2925	1
496	20240731	125300	160345400	2955	2955	2955	2955	100
497	20240731	125200	160049900	2955	2955	2955	2955	0
498	20240731	125100	160049900	2955	2950	2955	2950	9
499	20240731	125000	160023335	2950	2950	2950	2950	1
500	20240731	124900	160020385	2945	2945	2945	2945	0
501	20240731	124800	160020385	2945	2945	2945	2945	0
502	20240731	124700	160020385	2945	2945	2945	2945	0
503	20240731	124600	160020385	2945	2945	2945	2945	0
504	20240731	124500	160020385	2945	2945	2945	2945	0
505	20240731	124400	160020385	2945	2945	2945	2945	0
506	20240731	124300	160020385	2945	2945	2945	2945	0
507	20240731	124200	160020385	2945	2945	2945	2945	234
508	20240731	124100	159331255	2945	2945	2945	2945	2
509	20240731	124000	159325365	2945	2945	2945	2945	0
510	20240731	123900	159325365	2945	2945	2945	2945	0
511	20240731	123800	159325365	2945	2945	2945	2945	0
512	20240731	123700	159325365	2945	2945	2945	2945	0
513	20240731	123600	159325365	2945	2945	2945	2945	214
514	20240731	123500	158695135	2945	2945	2945	2945	100
515	20240731	123400	158400635	2945	2945	2945	2945	0
516	20240731	123300	158400635	2945	2945	2945	2945	678
517	20240731	123200	156403925	2945	2945	2945	2945	0
518	20240731	123100	156403925	2945	2945	2945	2945	0
519	20240731	123000	156403925	2945	2945	2945	2945	0
520	20240731	122900	156403925	2945	2945	2945	2945	0
521	20240731	122800	156403925	2945	2945	2945	2945	0
522	20240731	122700	156403925	2945	2945	2945	2945	0
523	20240731	122600	156403925	2945	2945	2945	2945	0
524	20240731	122500	156403925	2945	2945	2945	2945	10
525	20240731	122400	156374475	2945	2945	2945	2945	16
526	20240731	122300	156327355	2945	2945	2945	2945	0
527	20240731	122200	156327355	2945	2945	2945	2945	0
528	20240731	122100	156327355	2945	2945	2945	2945	0
529	20240731	122000	156327355	2945	2945	2945	2945	2
530	20240731	121900	156321465	2940	2940	2940	2940	0
531	20240731	121800	156321465	2940	2940	2940	2940	0
532	20240731	121700	156321465	2940	2940	2940	2940	1
533	20240731	121600	156318525	2940	2940	2940	2940	0
534	20240731	121500	156318525	2940	2940	2940	2940	0
535	20240731	121400	156318525	2940	2940	2940	2940	0
536	20240731	121300	156318525	2940	2940	2940	2940	0
537	20240731	121200	156318525	2940	2940	2940	2940	0
538	20240731	121100	156318525	2940	2940	2940	2940	96
539	20240731	121000	156036285	2940	2940	2940	2940	0
540	20240731	120900	156036285	2940	2940	2940	2940	1154
541	20240731	120800	152643525	2940	2940	2940	2940	1
542	20240731	120700	152640585	2940	2940	2940	2940	101
543	20240731	120600	152343645	2925	2920	2925	2920	1009
544	20240731	120500	149397320	2925	2925	2925	2925	100
545	20240731	120400	149104820	2925	2925	2925	2925	0
546	20240731	120300	149104820	2925	2925	2925	2925	98
547	20240731	120200	148818170	2925	2925	2925	2925	61
548	20240731	120100	148639745	2925	2925	2925	2925	62
549	20240731	120000	148458395	2925	2925	2925	2925	0
550	20240731	115900	148458395	2925	2925	2925	2925	0
551	20240731	115800	148458395	2925	2925	2925	2925	0
552	20240731	115700	148458395	2925	2925	2925	2925	0
553	20240731	115600	148458395	2925	2925	2925	2925	0
554	20240731	115500	148458395	2925	2925	2925	2925	15
555	20240731	115400	148414520	2925	2925	2925	2925	0
556	20240731	115300	148414520	2925	2925	2925	2925	0
557	20240731	115200	148414520	2925	2925	2925	2925	0
558	20240731	115100	148414520	2925	2925	2925	2925	0
559	20240731	115000	148414520	2925	2925	2925	2925	0
560	20240731	114900	148414520	2925	2925	2925	2925	0
561	20240731	114800	148414520	2925	2925	2925	2925	0
562	20240731	114700	148414520	2925	2925	2925	2925	0
563	20240731	114600	148414520	2925	2925	2925	2925	0
564	20240731	114500	148414520	2925	2915	2925	2915	117
565	20240731	114400	148073445	2925	2925	2925	2925	0
566	20240731	114300	148073445	2925	2925	2925	2925	50
567	20240731	114200	147927195	2925	2925	2925	2925	0
568	20240731	114100	147927195	2925	2920	2925	2920	103
569	20240731	114000	147626420	2940	2940	2940	2940	0
570	20240731	113900	147626420	2940	2940	2940	2940	0
571	20240731	113800	147626420	2940	2940	2940	2940	0
572	20240731	113700	147626420	2940	2925	2940	2925	958
573	20240731	113600	144824060	2925	2925	2925	2925	60
574	20240731	113500	144648560	2925	2925	2925	2925	1
575	20240731	113400	144645635	2925	2925	2925	2925	0
576	20240731	113300	144645635	2925	2925	2925	2925	1300
577	20240731	113200	140843135	2925	2925	2925	2925	0
578	20240731	113100	140843135	2925	2900	2925	2900	2504
579	20240731	113000	133541855	2900	2900	2900	2900	0
580	20240731	112900	133541855	2900	2900	2900	2900	2
581	20240731	112800	133536055	2920	2900	2920	2900	510
582	20240731	112700	132057030	2900	2900	2900	2900	2
583	20240731	112600	132051230	2880	2880	2880	2880	0
584	20240731	112500	132051230	2880	2880	2880	2880	2344
585	20240731	112400	125300510	2880	2885	2885	2880	779
586	20240731	112300	123054095	2890	2895	2895	2890	66
587	20240731	112200	122863345	2900	2900	2900	2900	0
588	20240731	112100	122863345	2900	2900	2900	2900	0
589	20240731	112000	122863345	2900	2900	2900	2900	0
590	20240731	111900	122863345	2900	2900	2900	2900	50
591	20240731	111800	122718345	2910	2910	2910	2910	0
592	20240731	111700	122718345	2910	2910	2910	2910	100
593	20240731	111600	122427345	2910	2910	2910	2910	0
594	20240731	111500	122427345	2910	2905	2910	2905	203
595	20240731	111400	121837620	2905	2895	2905	2880	1072
596	20240731	111300	118741685	2920	2920	2920	2920	0
597	20240731	111200	118741685	2920	2920	2920	2920	2
598	20240731	111100	118735845	2910	2910	2910	2910	0
599	20240731	111000	118735845	2910	2910	2910	2910	40
600	20240731	110900	118619445	2920	2920	2920	2920	0
601	20240731	110800	118619445	2920	2920	2920	2920	0
602	20240731	110700	118619445	2920	2910	2920	2910	102
603	20240731	110600	118322605	2910	2910	2910	2910	102
604	20240731	110500	118025785	2890	2890	2890	2890	8313
605	20240731	110400	94001215	2920	2895	2920	2895	1002
606	20240731	110300	91100375	2920	2920	2920	2920	0
607	20240731	110200	91100375	2920	2900	2920	2900	366
608	20240731	110100	90038935	2900	2900	2900	2900	100
609	20240731	110000	89748935	2915	2915	2915	2915	2
610	20240731	105900	89743105	2900	2900	2900	2900	0
611	20240731	105800	89743105	2900	2925	2925	2900	66
612	20240731	105700	89551405	2925	2900	2925	2900	171
613	20240731	105600	89052980	2925	2905	2925	2900	4452
614	20240731	105500	76140995	2905	2905	2905	2905	61
615	20240731	105400	75963790	2910	2910	2910	2910	1
616	20240731	105300	75960880	2910	2910	2910	2910	26
617	20240731	105200	75885220	2915	2915	2915	2915	26
618	20240731	105100	75809430	2920	2935	2935	2910	131
619	20240731	105000	75428150	2935	2910	2935	2910	253
620	20240731	104900	74690670	2910	2915	2915	2910	2753
621	20240731	104800	66679435	2915	2915	2915	2915	207
622	20240731	104700	66076030	2915	2925	2925	2915	346
623	20240731	104600	65067165	2925	2925	2925	2925	2
624	20240731	104500	65061315	2925	2925	2925	2925	202
625	20240731	104400	64470465	2925	2925	2925	2925	41
626	20240731	104300	64350540	2930	2930	2930	2930	0
627	20240731	104200	64350540	2930	2930	2930	2930	0
628	20240731	104100	64350540	2930	2930	2930	2930	0
629	20240731	104000	64350540	2930	2930	2930	2930	0
630	20240731	103900	64350540	2930	2930	2930	2930	0
631	20240731	103800	64350540	2930	2930	2930	2930	209
632	20240731	103700	63738170	2930	2930	2930	2930	1
633	20240731	103600	63735240	2955	2955	2955	2955	0
634	20240731	103500	63735240	2955	2955	2955	2955	0
635	20240731	103400	63735240	2955	2955	2955	2955	0
636	20240731	103300	63735240	2955	2950	2955	2950	14
637	20240731	103200	63693900	2960	2960	2960	2960	0
638	20240731	103100	63693900	2960	2960	2960	2960	0
639	20240731	103000	63693900	2960	2960	2960	2960	48
640	20240731	102900	63551820	2965	2930	2965	2930	43
641	20240731	102800	63425690	2930	2930	2930	2930	46
642	20240731	102700	63290910	2930	2930	2930	2930	2
643	20240731	102600	63285050	2930	2930	2930	2930	0
644	20240731	102500	63285050	2930	2930	2930	2930	52
645	20240731	102400	63132690	2935	2935	2935	2935	33
646	20240731	102300	63035835	2935	2940	2940	2935	80
647	20240731	102200	62800705	2950	2950	2950	2950	0
648	20240731	102100	62800705	2950	2950	2950	2940	53
649	20240731	102000	62644735	2960	2950	2960	2950	3
650	20240731	101900	62635875	2965	2965	2965	2965	0
651	20240731	101800	62635875	2965	2965	2965	2965	1
652	20240731	101700	62632910	2965	2965	2965	2965	0
653	20240731	101600	62632910	2965	2965	2965	2965	0
654	20240731	101500	62632910	2965	2965	2965	2965	0
655	20240731	101400	62632910	2965	2965	2965	2965	0
656	20240731	101300	62632910	2965	2965	2965	2945	17
657	20240731	101200	62582565	2970	2970	2970	2970	0
658	20240731	101100	62582565	2970	2965	2970	2945	4
659	20240731	101000	62570725	2970	2970	2970	2970	0
660	20240731	100900	62570725	2970	2970	2970	2970	0
661	20240731	100800	62570725	2970	2970	2970	2970	0
662	20240731	100700	62570725	2970	2970	2970	2970	2
663	20240731	100600	62564785	2970	2965	2970	2965	690
664	20240731	100500	60518925	2965	2965	2965	2965	1
665	20240731	100400	60515960	2960	2960	2960	2960	102
666	20240731	100300	60214040	2960	2960	2960	2960	5
667	20240731	100200	60199240	2960	2960	2960	2960	2
668	20240731	100100	60193320	2960	2960	2960	2960	9
669	20240731	100000	60166680	2960	2960	2960	2960	4
670	20240731	095900	60154840	2960	2955	2960	2955	12
671	20240731	095800	60119355	2955	2955	2960	2955	79
672	20240731	095700	59885825	2955	2935	2960	2935	4
673	20240731	095600	59874015	2935	2955	2955	2935	501
674	20240731	095500	58394545	2940	2940	2940	2940	47
675	20240731	095400	58256365	2955	2955	2955	2955	0
676	20240731	095300	58256365	2955	2950	2955	2950	821
677	20240731	095200	55834410	2965	2930	2965	2930	1155
678	20240731	095100	52446575	2930	2930	2930	2930	1
679	20240731	095000	52443645	2925	2925	2925	2925	4
680	20240731	094900	52431945	2910	2910	2910	2910	1688
681	20240731	094800	47519865	2910	2910	2910	2910	625
682	20240731	094700	45701115	2930	2930	2930	2930	0
683	20240731	094600	45701115	2930	2930	2930	2930	10
684	20240731	094500	45671815	2930	2910	2930	2910	1101
685	20240731	094400	42467885	2910	2925	2925	2910	250
686	20240731	094300	41740205	2930	2930	2930	2930	0
687	20240731	094200	41740205	2930	2930	2930	2930	20
688	20240731	094100	41681605	2930	2925	2930	2925	346
689	20240731	094000	40669550	2925	2920	2925	2920	98
690	20240731	093900	40383020	2930	2930	2930	2930	0
691	20240731	093800	40383020	2930	2930	2930	2930	0
692	20240731	093700	40383020	2930	2930	2930	2930	0
693	20240731	093600	40383020	2930	2930	2930	2930	0
694	20240731	093500	40383020	2930	2925	2930	2925	1299
695	20240731	093400	36577110	2920	2920	2920	2920	24
696	20240731	093300	36507030	2915	2915	2915	2915	100
697	20240731	093200	36215530	2915	2920	2920	2915	11
698	20240731	093100	36183435	2915	2915	2915	2915	0
699	20240731	093000	36183435	2915	2915	2915	2915	0
700	20240731	092900	36183435	2915	2915	2915	2915	0
701	20240731	092800	36183435	2915	2915	2915	2915	0
702	20240731	092700	36183435	2915	2915	2915	2915	20
703	20240731	092600	36125135	2930	2930	2930	2930	0
704	20240731	092500	36125135	2930	2930	2930	2930	0
705	20240731	092400	36125135	2930	2930	2930	2930	0
706	20240731	092300	36125135	2930	2930	2930	2930	0
707	20240731	092200	36125135	2930	2930	2930	2930	0
708	20240731	092100	36125135	2930	2930	2930	2930	0
709	20240731	092000	36125135	2930	2930	2930	2930	0
710	20240731	091900	36125135	2930	2930	2930	2930	0
711	20240731	091800	36125135	2930	2930	2930	2930	0
712	20240731	091700	36125135	2930	2930	2930	2930	34
713	20240731	091600	36025515	2930	2905	2930	2905	2
714	20240731	091500	36019680	2930	2905	2930	2905	7
715	20240731	091400	35999270	2935	2935	2935	2935	0
716	20240731	091300	35999270	2935	2935	2935	2935	0
717	20240731	091200	35999270	2935	2905	2935	2895	2990
718	20240731	091100	27328355	2905	2920	2920	2905	2330
719	20240731	091000	20550415	2915	2915	2915	2915	0
720	20240731	090900	20550415	2915	2915	2915	2915	0
721	20240731	090800	20550415	2915	2920	2920	2915	1566
722	20240731	090700	15979845	2945	2930	2945	2925	779
723	20240731	090600	13698750	2925	2930	2945	2925	67
724	20240731	090500	13501920	2920	2920	2920	2920	0
725	20240731	090400	13501920	2920	2920	2920	2920	188
726	20240731	090300	12952960	2920	2925	2925	2920	412
727	20240731	090200	11749795	2920	2920	2920	2920	431
728	20240731	090100	10491275	2920	2935	2940	2920	2573
729	20240731	090000	2928235	2935	2940	2940	2935	996