KissMeData/041960/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192400	235386545	4105	4105	4105	4105	4820
3	20240731	192300	235386545	4105	4105	4105	4105	0
4	20240731	192200	235386545	4105	4105	4105	4105	0
5	20240731	192100	235386545	4105	4105	4105	4105	0
6	20240731	192000	235386545	4105	4105	4105	4105	0
7	20240731	191900	235386545	4105	4105	4105	4105	0
8	20240731	191800	235386545	4105	4105	4105	4105	0
9	20240731	191700	235386545	4105	4105	4105	4105	0
10	20240731	191600	235386545	4105	4105	4105	4105	0
11	20240731	191500	235386545	4105	4105	4105	4105	0
12	20240731	191400	235386545	4105	4105	4105	4105	0
13	20240731	191300	235386545	4105	4105	4105	4105	0
14	20240731	191200	235386545	4105	4105	4105	4105	0
15	20240731	191100	235386545	4105	4105	4105	4105	0
16	20240731	191000	235386545	4105	4105	4105	4105	0
17	20240731	190900	235386545	4105	4105	4105	4105	0
18	20240731	190800	235386545	4105	4105	4105	4105	0
19	20240731	190700	235386545	4105	4105	4105	4105	0
20	20240731	190600	235386545	4105	4105	4105	4105	0
21	20240731	190500	235386545	4105	4105	4105	4105	0
22	20240731	190400	235386545	4105	4105	4105	4105	0
23	20240731	190300	235386545	4105	4105	4105	4105	0
24	20240731	190200	235386545	4105	4105	4105	4105	0
25	20240731	190100	235386545	4105	4105	4105	4105	0
26	20240731	190000	235386545	4105	4105	4105	4105	0
27	20240731	185900	235386545	4105	4105	4105	4105	0
28	20240731	185800	235386545	4105	4105	4105	4105	0
29	20240731	185700	235386545	4105	4105	4105	4105	0
30	20240731	185600	235386545	4105	4105	4105	4105	0
31	20240731	185500	235386545	4105	4105	4105	4105	0
32	20240731	185400	235386545	4105	4105	4105	4105	4820
33	20240731	185300	235386545	4105	4105	4105	4105	0
34	20240731	185200	235386545	4105	4105	4105	4105	0
35	20240731	185100	235386545	4105	4105	4105	4105	0
36	20240731	185000	235386545	4105	4105	4105	4105	0
37	20240731	184900	235386545	4105	4105	4105	4105	0
38	20240731	184800	235386545	4105	4105	4105	4105	0
39	20240731	184700	235386545	4105	4105	4105	4105	0
40	20240731	184600	235386545	4105	4105	4105	4105	0
41	20240731	184500	235386545	4105	4105	4105	4105	0
42	20240731	184400	235386545	4105	4105	4105	4105	0
43	20240731	184300	235386545	4105	4105	4105	4105	0
44	20240731	184200	235386545	4105	4105	4105	4105	0
45	20240731	184100	235386545	4105	4105	4105	4105	0
46	20240731	184000	235386545	4105	4105	4105	4105	0
47	20240731	183900	235386545	4105	4105	4105	4105	0
48	20240731	183800	235386545	4105	4105	4105	4105	0
49	20240731	183700	235386545	4105	4105	4105	4105	0
50	20240731	183600	235386545	4105	4105	4105	4105	0
51	20240731	183500	235386545	4105	4105	4105	4105	0
52	20240731	183400	235386545	4105	4105	4105	4105	0
53	20240731	183300	235386545	4105	4105	4105	4105	0
54	20240731	183200	235386545	4105	4105	4105	4105	0
55	20240731	183100	235386545	4105	4105	4105	4105	0
56	20240731	183000	235386545	4105	4105	4105	4105	0
57	20240731	182900	235386545	4105	4105	4105	4105	0
58	20240731	182800	235386545	4105	4105	4105	4105	0
59	20240731	182700	235386545	4105	4105	4105	4105	0
60	20240731	182600	235386545	4105	4105	4105	4105	0
61	20240731	182500	235386545	4105	4105	4105	4105	0
62	20240731	182400	235386545	4105	4105	4105	4105	4820
63	20240731	182300	235386545	4105	4105	4105	4105	0
64	20240731	182200	235386545	4105	4105	4105	4105	0
65	20240731	182100	235386545	4105	4105	4105	4105	0
66	20240731	182000	235386545	4105	4105	4105	4105	0
67	20240731	181900	235386545	4105	4105	4105	4105	0
68	20240731	181800	235386545	4105	4105	4105	4105	0
69	20240731	181700	235386545	4105	4105	4105	4105	0
70	20240731	181600	235386545	4105	4105	4105	4105	0
71	20240731	181500	235386545	4105	4105	4105	4105	0
72	20240731	181400	235386545	4105	4105	4105	4105	0
73	20240731	181300	235386545	4105	4105	4105	4105	0
74	20240731	181200	235386545	4105	4105	4105	4105	0
75	20240731	181100	235386545	4105	4105	4105	4105	0
76	20240731	181000	235386545	4105	4105	4105	4105	0
77	20240731	180900	235386545	4105	4105	4105	4105	0
78	20240731	180800	235386545	4105	4105	4105	4105	0
79	20240731	180700	235386545	4105	4105	4105	4105	0
80	20240731	180600	235386545	4105	4105	4105	4105	0
81	20240731	180500	235386545	4105	4105	4105	4105	0
82	20240731	180400	235386545	4105	4105	4105	4105	0
83	20240731	180300	235386545	4105	4105	4105	4105	0
84	20240731	180200	235386545	4105	4105	4105	4105	0
85	20240731	180100	235386545	4105	4105	4105	4105	0
86	20240731	180000	235386545	4105	4105	4105	4105	0
87	20240731	175900	235386545	4105	4105	4105	4105	0
88	20240731	175800	235386545	4105	4105	4105	4105	0
89	20240731	175700	235386545	4105	4105	4105	4105	0
90	20240731	175600	235386545	4105	4105	4105	4105	0
91	20240731	175500	235386545	4105	4105	4105	4105	0
92	20240731	175400	235386545	4105	4105	4105	4105	4820
93	20240731	175300	235386545	4105	4105	4105	4105	0
94	20240731	175200	235386545	4105	4105	4105	4105	0
95	20240731	175100	235386545	4105	4105	4105	4105	0
96	20240731	175000	235386545	4105	4105	4105	4105	0
97	20240731	174900	235386545	4105	4105	4105	4105	0
98	20240731	174800	235386545	4105	4105	4105	4105	0
99	20240731	174700	235386545	4105	4105	4105	4105	0
100	20240731	174600	235386545	4105	4105	4105	4105	0
101	20240731	174500	235386545	4105	4105	4105	4105	0
102	20240731	174400	235386545	4105	4105	4105	4105	0
103	20240731	174300	235386545	4105	4105	4105	4105	0
104	20240731	174200	235386545	4105	4105	4105	4105	0
105	20240731	174100	235386545	4105	4105	4105	4105	0
106	20240731	174000	235386545	4105	4105	4105	4105	0
107	20240731	173900	235386545	4105	4105	4105	4105	0
108	20240731	173800	235386545	4105	4105	4105	4105	0
109	20240731	173700	235386545	4105	4105	4105	4105	0
110	20240731	173600	235386545	4105	4105	4105	4105	0
111	20240731	173500	235386545	4105	4105	4105	4105	0
112	20240731	173400	235386545	4105	4105	4105	4105	0
113	20240731	173300	235386545	4105	4105	4105	4105	0
114	20240731	173200	235386545	4105	4105	4105	4105	0
115	20240731	173100	235386545	4105	4105	4105	4105	0
116	20240731	173000	235386545	4105	4105	4105	4105	0
117	20240731	172900	235386545	4105	4105	4105	4105	0
118	20240731	172800	235386545	4105	4105	4105	4105	0
119	20240731	172700	235386545	4105	4105	4105	4105	0
120	20240731	172600	235386545	4105	4105	4105	4105	0
121	20240731	172500	235386545	4105	4105	4105	4105	0
122	20240731	172400	235386545	4105	4105	4105	4105	4820
123	20240731	172300	235386545	4105	4105	4105	4105	0
124	20240731	172200	235386545	4105	4105	4105	4105	0
125	20240731	172100	235386545	4105	4105	4105	4105	0
126	20240731	172000	235386545	4105	4105	4105	4105	0
127	20240731	171900	235386545	4105	4105	4105	4105	0
128	20240731	171800	235386545	4105	4105	4105	4105	0
129	20240731	171700	235386545	4105	4105	4105	4105	0
130	20240731	171600	235386545	4105	4105	4105	4105	0
131	20240731	171500	235386545	4105	4105	4105	4105	0
132	20240731	171400	235386545	4105	4105	4105	4105	0
133	20240731	171300	235386545	4105	4105	4105	4105	0
134	20240731	171200	235386545	4105	4105	4105	4105	0
135	20240731	171100	235386545	4105	4105	4105	4105	0
136	20240731	171000	235386545	4105	4105	4105	4105	0
137	20240731	170900	235386545	4105	4105	4105	4105	0
138	20240731	170800	235386545	4105	4105	4105	4105	0
139	20240731	170700	235386545	4105	4105	4105	4105	0
140	20240731	170600	235386545	4105	4105	4105	4105	0
141	20240731	170500	235386545	4105	4105	4105	4105	0
142	20240731	170400	235386545	4105	4105	4105	4105	0
143	20240731	170300	235386545	4105	4105	4105	4105	0
144	20240731	170200	235386545	4105	4105	4105	4105	0
145	20240731	170100	235386545	4105	4105	4105	4105	0
146	20240731	170000	235386545	4105	4105	4105	4105	0
147	20240731	165900	235386545	4105	4105	4105	4105	0
148	20240731	165800	235386545	4105	4105	4105	4105	0
149	20240731	165700	235386545	4105	4105	4105	4105	0
150	20240731	165600	235386545	4105	4105	4105	4105	0
151	20240731	165500	235386545	4105	4105	4105	4105	0
152	20240731	165400	235386545	4105	4105	4105	4105	4820
153	20240731	165300	235386545	4105	4105	4105	4105	0
154	20240731	165200	235386545	4105	4105	4105	4105	0
155	20240731	165100	235386545	4105	4105	4105	4105	0
156	20240731	165000	235386545	4105	4105	4105	4105	0
157	20240731	164900	235386545	4105	4105	4105	4105	0
158	20240731	164800	235386545	4105	4105	4105	4105	0
159	20240731	164700	235386545	4105	4105	4105	4105	0
160	20240731	164600	235386545	4105	4105	4105	4105	0
161	20240731	164500	235386545	4105	4105	4105	4105	0
162	20240731	164400	235386545	4105	4105	4105	4105	0
163	20240731	164300	235386545	4105	4105	4105	4105	0
164	20240731	164200	235386545	4105	4105	4105	4105	0
165	20240731	164100	235386545	4105	4105	4105	4105	0
166	20240731	164000	235386545	4105	4105	4105	4105	0
167	20240731	163900	235386545	4105	4105	4105	4105	0
168	20240731	163800	235386545	4105	4105	4105	4105	0
169	20240731	163700	235386545	4105	4105	4105	4105	0
170	20240731	163600	235386545	4105	4105	4105	4105	0
171	20240731	163500	235386545	4105	4105	4105	4105	0
172	20240731	163400	235386545	4105	4105	4105	4105	0
173	20240731	163300	235386545	4105	4105	4105	4105	0
174	20240731	163200	235386545	4105	4105	4105	4105	0
175	20240731	163100	235386545	4105	4105	4105	4105	0
176	20240731	163000	235386545	4105	4105	4105	4105	0
177	20240731	162900	235386545	4105	4105	4105	4105	0
178	20240731	162800	235386545	4105	4105	4105	4105	0
179	20240731	162700	235386545	4105	4105	4105	4105	0
180	20240731	162600	235386545	4105	4105	4105	4105	0
181	20240731	162500	235386545	4105	4105	4105	4105	0
182	20240731	162400	235386545	4105	4105	4105	4105	4820
183	20240731	162300	235386545	4105	4105	4105	4105	0
184	20240731	162200	235386545	4105	4105	4105	4105	0
185	20240731	162100	235386545	4105	4105	4105	4105	0
186	20240731	162000	235386545	4105	4105	4105	4105	0
187	20240731	161900	235386545	4105	4105	4105	4105	0
188	20240731	161800	235386545	4105	4105	4105	4105	0
189	20240731	161700	235386545	4105	4105	4105	4105	0
190	20240731	161600	235386545	4105	4105	4105	4105	0
191	20240731	161500	235386545	4105	4105	4105	4105	0
192	20240731	161400	235386545	4105	4105	4105	4105	0
193	20240731	161300	235386545	4105	4105	4105	4105	0
194	20240731	161200	235386545	4105	4105	4105	4105	0
195	20240731	161100	235386545	4105	4105	4105	4105	0
196	20240731	161000	235386545	4105	4105	4105	4105	0
197	20240731	160900	235386545	4105	4105	4105	4105	0
198	20240731	160800	235386545	4105	4105	4105	4105	0
199	20240731	160700	235386545	4105	4105	4105	4105	0
200	20240731	160600	235386545	4105	4105	4105	4105	0
201	20240731	160500	235386545	4105	4105	4105	4105	0
202	20240731	160400	235386545	4105	4105	4105	4105	0
203	20240731	160300	235386545	4105	4105	4105	4105	0
204	20240731	160200	235386545	4105	4105	4105	4105	0
205	20240731	160100	235386545	4105	4105	4105	4105	0
206	20240731	160000	235386545	4105	4105	4105	4105	0
207	20240731	155900	235386545	4105	4105	4105	4105	0
208	20240731	155800	235386545	4105	4105	4105	4105	0
209	20240731	155700	235386545	4105	4105	4105	4105	0
210	20240731	155600	235386545	4105	4105	4105	4105	0
211	20240731	155500	235386545	4105	4105	4105	4105	0
212	20240731	155400	235386545	4105	4105	4105	4105	4820
213	20240731	155300	235386545	4105	4105	4105	4105	0
214	20240731	155200	235386545	4105	4105	4105	4105	0
215	20240731	155100	235386545	4105	4105	4105	4105	0
216	20240731	155000	235386545	4105	4105	4105	4105	0
217	20240731	154900	235386545	4105	4105	4105	4105	0
218	20240731	154800	235386545	4105	4105	4105	4105	0
219	20240731	154700	235386545	4105	4105	4105	4105	0
220	20240731	154600	235386545	4105	4105	4105	4105	0
221	20240731	154500	235386545	4105	4105	4105	4105	0
222	20240731	154400	235386545	4105	4105	4105	4105	0
223	20240731	154300	235386545	4105	4105	4105	4105	0
224	20240731	154200	235386545	4105	4105	4105	4105	0
225	20240731	154100	235386545	4105	4105	4105	4105	0
226	20240731	154000	235386545	4105	4105	4105	4105	0
227	20240731	153900	235386545	4105	4105	4105	4105	0
228	20240731	153800	235386545	4105	4105	4105	4105	0
229	20240731	153700	235386545	4105	4105	4105	4105	0
230	20240731	153600	235386545	4105	4105	4105	4105	0
231	20240731	153500	235386545	4105	4105	4105	4105	0
232	20240731	153400	235386545	4105	4105	4105	4105	0
233	20240731	153300	235386545	4105	4105	4105	4105	0
234	20240731	153200	235386545	4105	4105	4105	4105	0
235	20240731	153100	235386545	4105	4105	4105	4105	0
236	20240731	153000	235386545	4105	4105	4105	4105	4820
237	20240731	152900	215600445	4085	4085	4085	4085	0
238	20240731	152800	215600445	4085	4085	4085	4085	0
239	20240731	152700	215600445	4085	4085	4085	4085	0
240	20240731	152600	215600445	4085	4085	4085	4085	0
241	20240731	152500	215600445	4085	4085	4085	4085	0
242	20240731	152400	215600445	4085	4085	4085	4085	0
243	20240731	152300	215600445	4085	4085	4085	4085	0
244	20240731	152200	215600445	4085	4085	4085	4085	0
245	20240731	152100	215600445	4085	4085	4085	4085	0
246	20240731	152000	215600445	4085	4085	4085	4085	0
247	20240731	151900	215600445	4085	4085	4110	4085	584
248	20240731	151800	213204485	4105	4100	4105	4090	336
249	20240731	151700	211826855	4105	4100	4105	4100	168
250	20240731	151600	211137740	4105	4100	4105	4100	230
251	20240731	151500	210194165	4100	4100	4100	4100	105
252	20240731	151400	209763665	4100	4100	4105	4100	611
253	20240731	151300	207258065	4100	4085	4100	4085	544
254	20240731	151200	205035575	4090	4090	4090	4090	15
255	20240731	151100	204974225	4100	4100	4100	4100	0
256	20240731	151000	204974225	4100	4100	4100	4100	0
257	20240731	150900	204974225	4100	4100	4100	4100	200
258	20240731	150800	204154225	4100	4100	4100	4100	0
259	20240731	150700	204154225	4100	4100	4100	4100	0
260	20240731	150600	204154225	4100	4100	4100	4100	0
261	20240731	150500	204154225	4100	4090	4100	4090	67
262	20240731	150400	203880185	4075	4100	4100	4075	2
263	20240731	150300	203872010	4095	4095	4095	4095	13
264	20240731	150200	203818775	4075	4090	4095	4075	759
265	20240731	150100	200714805	4080	4085	4090	4080	210
266	20240731	150000	199856045	4080	4080	4080	4080	0
267	20240731	145900	199856045	4080	4080	4080	4080	35
268	20240731	145800	199713245	4080	4080	4080	4080	34
269	20240731	145700	199574525	4080	4080	4080	4075	530
270	20240731	145600	197412250	4090	4090	4090	4090	0
271	20240731	145500	197412250	4090	4090	4090	4090	0
272	20240731	145400	197412250	4090	4090	4090	4090	6
273	20240731	145300	197387710	4080	4080	4080	4080	0
274	20240731	145200	197387710	4080	4090	4090	4080	302
275	20240731	145100	196152650	4085	4085	4085	4085	10
276	20240731	145000	196111800	4085	4085	4085	4085	1
277	20240731	144900	196107715	4085	4085	4085	4085	0
278	20240731	144800	196107715	4085	4080	4085	4075	282
279	20240731	144700	194957535	4080	4085	4085	4080	185
280	20240731	144600	194202575	4080	4080	4080	4080	38
281	20240731	144500	194047535	4075	4075	4075	4075	59
282	20240731	144400	193807110	4085	4085	4085	4085	1
283	20240731	144300	193803025	4075	4075	4075	4075	100
284	20240731	144200	193395525	4085	4085	4085	4085	0
285	20240731	144100	193395525	4085	4085	4085	4085	0
286	20240731	144000	193395525	4085	4085	4085	4085	0
287	20240731	143900	193395525	4085	4085	4085	4085	0
288	20240731	143800	193395525	4085	4085	4085	4085	0
289	20240731	143700	193395525	4085	4085	4085	4085	0
290	20240731	143600	193395525	4085	4085	4085	4070	543
291	20240731	143500	191182940	4075	4075	4075	4075	0
292	20240731	143400	191182940	4075	4075	4075	4075	0
293	20240731	143300	191182940	4075	4075	4075	4075	0
294	20240731	143200	191182940	4075	4075	4075	4075	0
295	20240731	143100	191182940	4075	4075	4075	4075	99
296	20240731	143000	190779515	4080	4080	4080	4080	226
297	20240731	142900	189857435	4075	4075	4075	4075	100
298	20240731	142800	189449935	4075	4080	4080	4075	1744
299	20240731	142700	182339530	4080	4080	4080	4080	0
300	20240731	142600	182339530	4080	4080	4080	4080	0
301	20240731	142500	182339530	4080	4080	4080	4080	0
302	20240731	142400	182339530	4080	4090	4090	4080	654
303	20240731	142300	179671200	4090	4090	4090	4090	0
304	20240731	142200	179671200	4090	4090	4090	4090	0
305	20240731	142100	179671200	4090	4090	4090	4090	0
306	20240731	142000	179671200	4090	4090	4090	4090	0
307	20240731	141900	179671200	4090	4090	4090	4090	18
308	20240731	141800	179597580	4075	4075	4075	4075	0
309	20240731	141700	179597580	4075	4075	4075	4075	110
310	20240731	141600	179149330	4075	4080	4080	4075	2101
311	20240731	141500	170577755	4080	4080	4080	4080	0
312	20240731	141400	170577755	4080	4080	4080	4080	0
313	20240731	141300	170577755	4080	4080	4080	4080	0
314	20240731	141200	170577755	4080	4080	4080	4080	316
315	20240731	141100	169288475	4080	4080	4080	4080	0
316	20240731	141000	169288475	4080	4080	4080	4080	0
317	20240731	140900	169288475	4080	4090	4090	4080	212
318	20240731	140800	168421515	4090	4090	4090	4090	0
319	20240731	140700	168421515	4090	4090	4090	4090	0
320	20240731	140600	168421515	4090	4090	4090	4090	0
321	20240731	140500	168421515	4090	4090	4090	4090	4
322	20240731	140400	168405155	4090	4090	4090	4090	3
323	20240731	140300	168392885	4085	4085	4085	4085	0
324	20240731	140200	168392885	4085	4085	4085	4085	13
325	20240731	140100	168339780	4090	4090	4090	4090	0
326	20240731	140000	168339780	4090	4085	4090	4085	6
327	20240731	135900	168315260	4085	4085	4085	4085	36
328	20240731	135800	168168200	4085	4085	4085	4085	0
329	20240731	135700	168168200	4085	4085	4085	4085	20
330	20240731	135600	168086500	4090	4090	4090	4090	0
331	20240731	135500	168086500	4090	4090	4090	4090	0
332	20240731	135400	168086500	4090	4090	4090	4090	0
333	20240731	135300	168086500	4090	4090	4090	4090	0
334	20240731	135200	168086500	4090	4090	4090	4090	0
335	20240731	135100	168086500	4090	4090	4090	4090	0
336	20240731	135000	168086500	4090	4090	4090	4090	0
337	20240731	134900	168086500	4090	4090	4090	4090	0
338	20240731	134800	168086500	4090	4090	4090	4090	1
339	20240731	134700	168082410	4085	4085	4085	4085	136
340	20240731	134600	167526850	4090	4090	4090	4090	0
341	20240731	134500	167526850	4090	4090	4090	4090	0
342	20240731	134400	167526850	4090	4085	4090	4085	28
343	20240731	134300	167412465	4080	4080	4080	4080	0
344	20240731	134200	167412465	4080	4080	4080	4080	1051
345	20240731	134100	163124385	4085	4085	4085	4085	1
346	20240731	134000	163120300	4080	4090	4090	4080	356
347	20240731	133900	161664430	4080	4085	4085	4080	5269
348	20240731	133800	140161200	4090	4090	4090	4090	0
349	20240731	133700	140161200	4090	4090	4090	4090	0
350	20240731	133600	140161200	4090	4090	4090	4090	0
351	20240731	133500	140161200	4090	4090	4090	4090	0
352	20240731	133400	140161200	4090	4090	4090	4090	100
353	20240731	133300	139752200	4090	4090	4090	4090	0
354	20240731	133200	139752200	4090	4090	4090	4090	0
355	20240731	133100	139752200	4090	4090	4090	4090	0
356	20240731	133000	139752200	4090	4085	4090	4085	2
357	20240731	132900	139744025	4085	4085	4085	4085	0
358	20240731	132800	139744025	4085	4085	4085	4085	65
359	20240731	132700	139478500	4085	4085	4085	4085	70
360	20240731	132600	139192550	4085	4085	4085	4085	2
361	20240731	132500	139184380	4085	4085	4085	4085	0
362	20240731	132400	139184380	4085	4085	4085	4085	0
363	20240731	132300	139184380	4085	4085	4085	4085	0
364	20240731	132200	139184380	4085	4085	4085	4085	0
365	20240731	132100	139184380	4085	4085	4085	4085	100
366	20240731	132000	138775880	4085	4085	4085	4085	2
367	20240731	131900	138767710	4085	4085	4085	4085	0
368	20240731	131800	138767710	4085	4085	4085	4085	13
369	20240731	131700	138714605	4075	4075	4075	4075	7
370	20240731	131600	138686080	4075	4080	4080	4075	217
371	20240731	131500	137800770	4085	4085	4085	4085	7
372	20240731	131400	137772175	4085	4085	4085	4085	12
373	20240731	131300	137723155	4080	4080	4080	4080	37
374	20240731	131200	137572195	4080	4090	4090	4080	583
375	20240731	131100	135187970	4090	4090	4090	4090	0
376	20240731	131000	135187970	4090	4085	4090	4085	2
377	20240731	130900	135179795	4080	4080	4080	4080	0
378	20240731	130800	135179795	4080	4090	4090	4080	281
379	20240731	130700	134031975	4090	4090	4090	4090	0
380	20240731	130600	134031975	4090	4090	4090	4090	2
381	20240731	130500	134023795	4085	4095	4095	4085	215
382	20240731	130400	133144510	4090	4090	4090	4090	219
383	20240731	130300	132248800	4090	4090	4090	4090	0
384	20240731	130200	132248800	4090	4090	4090	4090	0
385	20240731	130100	132248800	4090	4090	4090	4090	0
386	20240731	130000	132248800	4090	4090	4090	4090	0
387	20240731	125900	132248800	4090	4090	4090	4090	2
388	20240731	125800	132240620	4085	4085	4085	4085	873
389	20240731	125700	128674415	4085	4085	4085	4085	0
390	20240731	125600	128674415	4085	4085	4085	4085	0
391	20240731	125500	128674415	4085	4085	4085	4085	0
392	20240731	125400	128674415	4085	4085	4085	4085	0
393	20240731	125300	128674415	4085	4085	4085	4080	34
394	20240731	125200	128535650	4080	4080	4080	4080	0
395	20240731	125100	128535650	4080	4080	4080	4080	0
396	20240731	125000	128535650	4080	4080	4080	4080	13
397	20240731	124900	128482610	4070	4070	4070	4070	0
398	20240731	124800	128482610	4070	4070	4070	4070	0
399	20240731	124700	128482610	4070	4070	4070	4070	36
400	20240731	124600	128336090	4065	4065	4065	4065	0
401	20240731	124500	128336090	4065	4080	4080	4065	1051
402	20240731	124400	124049560	4080	4080	4080	4080	3
403	20240731	124300	124037320	4090	4090	4090	4090	0
404	20240731	124200	124037320	4090	4090	4090	4090	5
405	20240731	124100	124016870	4090	4085	4090	4085	7
406	20240731	124000	123988270	4085	4085	4085	4085	1
407	20240731	123900	123984185	4090	4090	4090	4090	0
408	20240731	123800	123984185	4090	4090	4090	4090	0
409	20240731	123700	123984185	4090	4090	4090	4090	102
410	20240731	123600	123567005	4090	4090	4090	4090	0
411	20240731	123500	123567005	4090	4090	4090	4090	0
412	20240731	123400	123567005	4090	4090	4090	4090	0
413	20240731	123300	123567005	4090	4090	4090	4090	0
414	20240731	123200	123567005	4090	4090	4090	4090	0
415	20240731	123100	123567005	4090	4090	4090	4090	0
416	20240731	123000	123567005	4090	4085	4090	4085	2
417	20240731	122900	123558830	4090	4090	4090	4090	6
418	20240731	122800	123534290	4090	4090	4090	4080	96
419	20240731	122700	123142385	4090	4090	4090	4090	0
420	20240731	122600	123142385	4090	4090	4090	4090	0
421	20240731	122500	123142385	4090	4090	4090	4090	5
422	20240731	122400	123121935	4090	4090	4090	4090	3
423	20240731	122300	123109665	4090	4090	4090	4090	4
424	20240731	122200	123093305	4090	4090	4090	4090	5
425	20240731	122100	123072855	4065	4080	4080	4065	3151
426	20240731	122000	110244830	4095	4095	4095	4095	0
427	20240731	121900	110244830	4095	4095	4095	4095	0
428	20240731	121800	110244830	4095	4095	4095	4095	0
429	20240731	121700	110244830	4095	4095	4095	4095	0
430	20240731	121600	110244830	4095	4095	4095	4095	6
431	20240731	121500	110220260	4085	4085	4085	4085	0
432	20240731	121400	110220260	4085	4085	4085	4085	0
433	20240731	121300	110220260	4085	4085	4085	4085	0
434	20240731	121200	110220260	4085	4085	4085	4085	0
435	20240731	121100	110220260	4085	4085	4085	4085	0
436	20240731	121000	110220260	4085	4090	4090	4085	139
437	20240731	120900	109651850	4100	4100	4100	4100	1
438	20240731	120800	109647750	4100	4100	4100	4100	0
439	20240731	120700	109647750	4100	4100	4100	4100	0
440	20240731	120600	109647750	4100	4100	4100	4100	0
441	20240731	120500	109647750	4100	4100	4100	4100	8
442	20240731	120400	109614950	4100	4100	4100	4100	0
443	20240731	120300	109614950	4100	4100	4100	4100	0
444	20240731	120200	109614950	4100	4100	4100	4100	0
445	20240731	120100	109614950	4100	4100	4100	4100	0
446	20240731	120000	109614950	4100	4100	4100	4100	0
447	20240731	115900	109614950	4100	4100	4100	4100	0
448	20240731	115800	109614950	4100	4100	4100	4100	0
449	20240731	115700	109614950	4100	4100	4100	4100	0
450	20240731	115600	109614950	4100	4100	4100	4100	0
451	20240731	115500	109614950	4100	4100	4100	4100	13
452	20240731	115400	109561650	4100	4100	4100	4100	0
453	20240731	115300	109561650	4100	4100	4100	4100	0
454	20240731	115200	109561650	4100	4100	4100	4100	10
455	20240731	115100	109520650	4100	4100	4100	4100	84
456	20240731	115000	109176250	4100	4100	4100	4100	5
457	20240731	114900	109155750	4100	4100	4100	4100	0
458	20240731	114800	109155750	4100	4100	4100	4100	5
459	20240731	114700	109135250	4100	4100	4100	4100	4
460	20240731	114600	109118850	4105	4105	4105	4105	0
461	20240731	114500	109118850	4105	4105	4105	4105	0
462	20240731	114400	109118850	4105	4105	4105	4105	0
463	20240731	114300	109118850	4105	4085	4105	4085	6
464	20240731	114200	109094310	4075	4085	4085	4075	316
465	20240731	114100	107803570	4085	4085	4085	4085	17
466	20240731	114000	107734125	4085	4075	4085	4075	49
467	20240731	113900	107534390	4075	4070	4080	4065	1579
468	20240731	113800	101109970	4080	4080	4080	4070	1191
469	20240731	113700	96254890	4085	4085	4085	4085	1
470	20240731	113600	96250805	4080	4085	4085	4080	261
471	20240731	113500	95184695	4085	4085	4085	4085	0
472	20240731	113400	95184695	4085	4085	4085	4085	0
473	20240731	113300	95184695	4085	4085	4085	4085	40
474	20240731	113200	95021295	4085	4085	4085	4085	0
475	20240731	113100	95021295	4085	4085	4085	4085	0
476	20240731	113000	95021295	4085	4085	4085	4085	0
477	20240731	112900	95021295	4085	4085	4085	4085	0
478	20240731	112800	95021295	4085	4085	4085	4085	1
479	20240731	112700	95017210	4080	4085	4085	4080	216
480	20240731	112600	94134915	4085	4085	4085	4085	0
481	20240731	112500	94134915	4085	4085	4085	4085	1
482	20240731	112400	94130830	4080	4080	4080	4080	0
483	20240731	112300	94130830	4080	4080	4080	4080	50
484	20240731	112200	93926830	4080	4080	4085	4080	128
485	20240731	112100	93404090	4085	4085	4085	4085	0
486	20240731	112000	93404090	4085	4080	4085	4080	78
487	20240731	111900	93085630	4080	4080	4080	4080	5
488	20240731	111800	93065230	4075	4080	4080	4075	470
489	20240731	111700	91147715	4085	4085	4085	4085	0
490	20240731	111600	91147715	4085	4085	4085	4085	162
491	20240731	111500	90485945	4090	4090	4090	4090	51
492	20240731	111400	90277355	4090	4090	4090	4090	100
493	20240731	111300	89868355	4100	4100	4100	4100	0
494	20240731	111200	89868355	4100	4100	4100	4100	0
495	20240731	111100	89868355	4100	4100	4100	4100	0
496	20240731	111000	89868355	4100	4100	4100	4100	1
497	20240731	110900	89864255	4105	4105	4105	4105	0
498	20240731	110800	89864255	4105	4105	4105	4105	0
499	20240731	110700	89864255	4105	4105	4105	4105	1
500	20240731	110600	89860150	4105	4085	4105	4085	42
501	20240731	110500	89688475	4080	4080	4080	4080	0
502	20240731	110400	89688475	4080	4080	4080	4080	101
503	20240731	110300	89276395	4090	4090	4090	4090	224
504	20240731	110200	88360235	4090	4090	4090	4090	5
505	20240731	110100	88339785	4090	4090	4090	4090	0
506	20240731	110000	88339785	4090	4090	4090	4090	0
507	20240731	105900	88339785	4090	4090	4090	4090	35
508	20240731	105800	88196635	4090	4070	4090	4070	21
509	20240731	105700	88111145	4065	4065	4065	4065	0
510	20240731	105600	88111145	4065	4065	4065	4065	0
511	20240731	105500	88111145	4065	4090	4090	4065	5001
512	20240731	105400	67721665	4090	4090	4090	4090	0
513	20240731	105300	67721665	4090	4090	4090	4090	100
514	20240731	105200	67312665	4090	4095	4095	4090	280
515	20240731	105100	66166205	4110	4110	4110	4110	0
516	20240731	105000	66166205	4110	4110	4110	4110	0
517	20240731	104900	66166205	4110	4110	4110	4110	0
518	20240731	104800	66166205	4110	4110	4110	4110	0
519	20240731	104700	66166205	4110	4110	4110	4110	0
520	20240731	104600	66166205	4110	4105	4110	4105	9
521	20240731	104500	66129255	4100	4100	4100	4100	16
522	20240731	104400	66063655	4095	4095	4095	4095	7
523	20240731	104300	66034990	4100	4100	4100	4100	0
524	20240731	104200	66034990	4100	4100	4100	4100	0
525	20240731	104100	66034990	4100	4100	4100	4100	67
526	20240731	104000	65760290	4095	4095	4095	4095	0
527	20240731	103900	65760290	4095	4095	4095	4095	7
528	20240731	103800	65731625	4095	4095	4095	4095	0
529	20240731	103700	65731625	4095	4095	4095	4095	0
530	20240731	103600	65731625	4095	4095	4095	4095	0
531	20240731	103500	65731625	4095	4095	4095	4095	7
532	20240731	103400	65702960	4100	4100	4100	4100	32
533	20240731	103300	65571760	4100	4100	4100	4100	0
534	20240731	103200	65571760	4100	4100	4100	4100	66
535	20240731	103100	65301160	4100	4100	4100	4100	100
536	20240731	103000	64891160	4100	4100	4100	4100	100
537	20240731	102900	64481160	4095	4095	4095	4095	100
538	20240731	102800	64071660	4100	4100	4100	4100	0
539	20240731	102700	64071660	4100	4100	4100	4100	0
540	20240731	102600	64071660	4100	4100	4100	4100	53
541	20240731	102500	63854360	4100	4100	4100	4100	93
542	20240731	102400	63473060	4100	4100	4100	4100	59
543	20240731	102300	63231160	4105	4105	4105	4105	0
544	20240731	102200	63231160	4105	4105	4105	4105	90
545	20240731	102100	62861710	4115	4115	4115	4115	0
546	20240731	102000	62861710	4115	4115	4115	4115	1
547	20240731	101900	62857595	4115	4110	4115	4110	30
548	20240731	101800	62734250	4110	4110	4110	4110	0
549	20240731	101700	62734250	4110	4110	4110	4110	0
550	20240731	101600	62734250	4110	4110	4110	4110	5
551	20240731	101500	62713700	4110	4110	4110	4110	8
552	20240731	101400	62680820	4115	4110	4115	4110	2
553	20240731	101300	62672595	4105	4105	4105	4105	14
554	20240731	101200	62615125	4100	4100	4100	4100	14
555	20240731	101100	62557725	4100	4100	4100	4100	0
556	20240731	101000	62557725	4100	4100	4100	4100	8
557	20240731	100900	62524925	4100	4100	4100	4100	0
558	20240731	100800	62524925	4100	4100	4100	4100	46
559	20240731	100700	62336325	4100	4100	4100	4100	0
560	20240731	100600	62336325	4100	4100	4100	4100	100
561	20240731	100500	61926325	4095	4095	4095	4095	0
562	20240731	100400	61926325	4095	4095	4095	4095	0
563	20240731	100300	61926325	4095	4095	4095	4095	0
564	20240731	100200	61926325	4095	4090	4095	4090	394
565	20240731	100100	60312935	4095	4095	4095	4095	3
566	20240731	100000	60300650	4095	4100	4100	4090	368
567	20240731	095900	58793725	4095	4095	4095	4095	8
568	20240731	095800	58760965	4095	4095	4095	4095	0
569	20240731	095700	58760965	4095	4095	4095	4095	8
570	20240731	095600	58728205	4100	4095	4100	4095	13
571	20240731	095500	58674940	4095	4090	4095	4090	12
572	20240731	095400	58625840	4090	4090	4090	4090	0
573	20240731	095300	58625840	4090	4090	4090	4090	12
574	20240731	095200	58576760	4085	4090	4090	4085	44
575	20240731	095100	58396840	4090	4090	4090	4090	510
576	20240731	095000	56310940	4090	4090	4090	4090	2
577	20240731	094900	56302760	4090	4090	4090	4090	8
578	20240731	094800	56270040	4095	4090	4095	4090	9
579	20240731	094700	56233225	4090	4090	4090	4090	41
580	20240731	094600	56065535	4090	4090	4090	4090	8
581	20240731	094500	56032815	4090	4085	4090	4085	12
582	20240731	094400	55983775	4100	4100	4100	4100	0
583	20240731	094300	55983775	4100	4085	4100	4085	18
584	20240731	094200	55910095	4085	4085	4085	4085	0
585	20240731	094100	55910095	4085	4085	4085	4085	8
586	20240731	094000	55877415	4085	4085	4085	4085	9
587	20240731	093900	55840650	4120	4120	4120	4120	0
588	20240731	093800	55840650	4120	4120	4120	4120	0
589	20240731	093700	55840650	4120	4090	4120	4090	105
590	20240731	093600	55410430	4085	4085	4085	4085	8
591	20240731	093500	55377750	4085	4085	4085	4085	0
592	20240731	093400	55377750	4085	4085	4085	4085	118
593	20240731	093300	54895720	4090	4090	4090	4090	84
594	20240731	093200	54552160	4085	4085	4085	4085	8
595	20240731	093100	54519480	4085	4090	4090	4085	572
596	20240731	093000	52182765	4100	4100	4100	4100	94
597	20240731	092900	51797365	4095	4095	4095	4095	0
598	20240731	092800	51797365	4095	4095	4095	4095	12
599	20240731	092700	51748225	4095	4095	4095	4095	0
600	20240731	092600	51748225	4095	4095	4095	4095	2
601	20240731	092500	51740035	4090	4080	4090	4080	37
602	20240731	092400	51588920	4075	4075	4075	4075	8
603	20240731	092300	51556320	4065	4065	4065	4065	0
604	20240731	092200	51556320	4065	4075	4075	4065	6543
605	20240731	092100	24916205	4100	4100	4100	4075	3637
606	20240731	092000	10071440	4100	4100	4100	4100	0
607	20240731	091900	10071440	4100	4100	4100	4100	3
608	20240731	091800	10059140	4110	4110	4110	4110	0
609	20240731	091700	10059140	4110	4110	4110	4110	0
610	20240731	091600	10059140	4110	4110	4110	4110	0
611	20240731	091500	10059140	4110	4110	4110	4110	0
612	20240731	091400	10059140	4110	4100	4110	4095	127
613	20240731	091300	9537480	4090	4090	4090	4090	0
614	20240731	091200	9537480	4090	4090	4090	4090	0
615	20240731	091100	9537480	4090	4090	4090	4090	0
616	20240731	091000	9537480	4090	4100	4100	4090	56
617	20240731	090900	9308290	4100	4100	4100	4100	1
618	20240731	090800	9304190	4090	4110	4110	4090	1890
619	20240731	090700	1556580	4125	4125	4125	4125	8
620	20240731	090600	1523580	4125	4120	4125	4120	13
621	20240731	090500	1470010	4125	4125	4125	4125	0
622	20240731	090400	1470010	4125	4125	4125	4125	0
623	20240731	090300	1470010	4125	4125	4125	4125	7
624	20240731	090200	1441135	4125	4110	4125	4110	119
625	20240731	090100	951845	4125	4125	4125	4125	1
626	20240731	090000	947720	4085	4085	4085	4085	232