KissMeData/010100/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	185300	355659500	4165	4165	4165	4165	4142
3	20240731	185200	355659500	4165	4165	4165	4165	0
4	20240731	185100	355659500	4165	4165	4165	4165	0
5	20240731	185000	355659500	4165	4165	4165	4165	0
6	20240731	184900	355659500	4165	4165	4165	4165	0
7	20240731	184800	355659500	4165	4165	4165	4165	0
8	20240731	184700	355659500	4165	4165	4165	4165	0
9	20240731	184600	355659500	4165	4165	4165	4165	0
10	20240731	184500	355659500	4165	4165	4165	4165	0
11	20240731	184400	355659500	4165	4165	4165	4165	0
12	20240731	184300	355659500	4165	4165	4165	4165	0
13	20240731	184200	355659500	4165	4165	4165	4165	0
14	20240731	184100	355659500	4165	4165	4165	4165	0
15	20240731	184000	355659500	4165	4165	4165	4165	0
16	20240731	183900	355659500	4165	4165	4165	4165	0
17	20240731	183800	355659500	4165	4165	4165	4165	0
18	20240731	183700	355659500	4165	4165	4165	4165	0
19	20240731	183600	355659500	4165	4165	4165	4165	0
20	20240731	183500	355659500	4165	4165	4165	4165	0
21	20240731	183400	355659500	4165	4165	4165	4165	0
22	20240731	183300	355659500	4165	4165	4165	4165	0
23	20240731	183200	355659500	4165	4165	4165	4165	0
24	20240731	183100	355659500	4165	4165	4165	4165	0
25	20240731	183000	355659500	4165	4165	4165	4165	0
26	20240731	182900	355659500	4165	4165	4165	4165	0
27	20240731	182800	355659500	4165	4165	4165	4165	0
28	20240731	182700	355659500	4165	4165	4165	4165	0
29	20240731	182600	355659500	4165	4165	4165	4165	0
30	20240731	182500	355659500	4165	4165	4165	4165	0
31	20240731	182400	355659500	4165	4165	4165	4165	0
32	20240731	182300	355659500	4165	4165	4165	4165	4142
33	20240731	182200	355659500	4165	4165	4165	4165	0
34	20240731	182100	355659500	4165	4165	4165	4165	0
35	20240731	182000	355659500	4165	4165	4165	4165	0
36	20240731	181900	355659500	4165	4165	4165	4165	0
37	20240731	181800	355659500	4165	4165	4165	4165	0
38	20240731	181700	355659500	4165	4165	4165	4165	0
39	20240731	181600	355659500	4165	4165	4165	4165	0
40	20240731	181500	355659500	4165	4165	4165	4165	0
41	20240731	181400	355659500	4165	4165	4165	4165	0
42	20240731	181300	355659500	4165	4165	4165	4165	0
43	20240731	181200	355659500	4165	4165	4165	4165	0
44	20240731	181100	355659500	4165	4165	4165	4165	0
45	20240731	181000	355659500	4165	4165	4165	4165	0
46	20240731	180900	355659500	4165	4165	4165	4165	0
47	20240731	180800	355659500	4165	4165	4165	4165	0
48	20240731	180700	355659500	4165	4165	4165	4165	0
49	20240731	180600	355659500	4165	4165	4165	4165	0
50	20240731	180500	355659500	4165	4165	4165	4165	0
51	20240731	180400	355659500	4165	4165	4165	4165	0
52	20240731	180300	355659500	4165	4165	4165	4165	0
53	20240731	180200	355659500	4165	4165	4165	4165	0
54	20240731	180100	355659500	4165	4165	4165	4165	0
55	20240731	180000	355659500	4165	4165	4165	4165	0
56	20240731	175900	355659500	4165	4165	4165	4165	0
57	20240731	175800	355659500	4165	4165	4165	4165	0
58	20240731	175700	355659500	4165	4165	4165	4165	0
59	20240731	175600	355659500	4165	4165	4165	4165	0
60	20240731	175500	355659500	4165	4165	4165	4165	0
61	20240731	175400	355659500	4165	4165	4165	4165	0
62	20240731	175300	355659500	4165	4165	4165	4165	4142
63	20240731	175200	355659500	4165	4165	4165	4165	0
64	20240731	175100	355659500	4165	4165	4165	4165	0
65	20240731	175000	355659500	4165	4165	4165	4165	0
66	20240731	174900	355659500	4165	4165	4165	4165	0
67	20240731	174800	355659500	4165	4165	4165	4165	0
68	20240731	174700	355659500	4165	4165	4165	4165	0
69	20240731	174600	355659500	4165	4165	4165	4165	0
70	20240731	174500	355659500	4165	4165	4165	4165	0
71	20240731	174400	355659500	4165	4165	4165	4165	0
72	20240731	174300	355659500	4165	4165	4165	4165	0
73	20240731	174200	355659500	4165	4165	4165	4165	0
74	20240731	174100	355659500	4165	4165	4165	4165	0
75	20240731	174000	355659500	4165	4165	4165	4165	0
76	20240731	173900	355659500	4165	4165	4165	4165	0
77	20240731	173800	355659500	4165	4165	4165	4165	0
78	20240731	173700	355659500	4165	4165	4165	4165	0
79	20240731	173600	355659500	4165	4165	4165	4165	0
80	20240731	173500	355659500	4165	4165	4165	4165	0
81	20240731	173400	355659500	4165	4165	4165	4165	0
82	20240731	173300	355659500	4165	4165	4165	4165	0
83	20240731	173200	355659500	4165	4165	4165	4165	0
84	20240731	173100	355659500	4165	4165	4165	4165	0
85	20240731	173000	355659500	4165	4165	4165	4165	0
86	20240731	172900	355659500	4165	4165	4165	4165	0
87	20240731	172800	355659500	4165	4165	4165	4165	0
88	20240731	172700	355659500	4165	4165	4165	4165	0
89	20240731	172600	355659500	4165	4165	4165	4165	0
90	20240731	172500	355659500	4165	4165	4165	4165	0
91	20240731	172400	355659500	4165	4165	4165	4165	0
92	20240731	172300	355659500	4165	4165	4165	4165	4142
93	20240731	172200	355659500	4165	4165	4165	4165	0
94	20240731	172100	355659500	4165	4165	4165	4165	0
95	20240731	172000	355659500	4165	4165	4165	4165	0
96	20240731	171900	355659500	4165	4165	4165	4165	0
97	20240731	171800	355659500	4165	4165	4165	4165	0
98	20240731	171700	355659500	4165	4165	4165	4165	0
99	20240731	171600	355659500	4165	4165	4165	4165	0
100	20240731	171500	355659500	4165	4165	4165	4165	0
101	20240731	171400	355659500	4165	4165	4165	4165	0
102	20240731	171300	355659500	4165	4165	4165	4165	0
103	20240731	171200	355659500	4165	4165	4165	4165	0
104	20240731	171100	355659500	4165	4165	4165	4165	0
105	20240731	171000	355659500	4165	4165	4165	4165	0
106	20240731	170900	355659500	4165	4165	4165	4165	0
107	20240731	170800	355659500	4165	4165	4165	4165	0
108	20240731	170700	355659500	4165	4165	4165	4165	0
109	20240731	170600	355659500	4165	4165	4165	4165	0
110	20240731	170500	355659500	4165	4165	4165	4165	0
111	20240731	170400	355659500	4165	4165	4165	4165	0
112	20240731	170300	355659500	4165	4165	4165	4165	0
113	20240731	170200	355659500	4165	4165	4165	4165	0
114	20240731	170100	355659500	4165	4165	4165	4165	0
115	20240731	170000	355659500	4165	4165	4165	4165	0
116	20240731	165900	355659500	4165	4165	4165	4165	0
117	20240731	165800	355659500	4165	4165	4165	4165	0
118	20240731	165700	355659500	4165	4165	4165	4165	0
119	20240731	165600	355659500	4165	4165	4165	4165	0
120	20240731	165500	355659500	4165	4165	4165	4165	0
121	20240731	165400	355659500	4165	4165	4165	4165	0
122	20240731	165300	355659500	4165	4165	4165	4165	4142
123	20240731	165200	355659500	4165	4165	4165	4165	0
124	20240731	165100	355659500	4165	4165	4165	4165	0
125	20240731	165000	355659500	4165	4165	4165	4165	0
126	20240731	164900	355659500	4165	4165	4165	4165	0
127	20240731	164800	355659500	4165	4165	4165	4165	0
128	20240731	164700	355659500	4165	4165	4165	4165	0
129	20240731	164600	355659500	4165	4165	4165	4165	0
130	20240731	164500	355659500	4165	4165	4165	4165	0
131	20240731	164400	355659500	4165	4165	4165	4165	0
132	20240731	164300	355659500	4165	4165	4165	4165	0
133	20240731	164200	355659500	4165	4165	4165	4165	0
134	20240731	164100	355659500	4165	4165	4165	4165	0
135	20240731	164000	355659500	4165	4165	4165	4165	0
136	20240731	163900	355659500	4165	4165	4165	4165	0
137	20240731	163800	355659500	4165	4165	4165	4165	0
138	20240731	163700	355659500	4165	4165	4165	4165	0
139	20240731	163600	355659500	4165	4165	4165	4165	0
140	20240731	163500	355659500	4165	4165	4165	4165	0
141	20240731	163400	355659500	4165	4165	4165	4165	0
142	20240731	163300	355659500	4165	4165	4165	4165	0
143	20240731	163200	355659500	4165	4165	4165	4165	0
144	20240731	163100	355659500	4165	4165	4165	4165	0
145	20240731	163000	355659500	4165	4165	4165	4165	0
146	20240731	162900	355659500	4165	4165	4165	4165	0
147	20240731	162800	355659500	4165	4165	4165	4165	0
148	20240731	162700	355659500	4165	4165	4165	4165	0
149	20240731	162600	355659500	4165	4165	4165	4165	0
150	20240731	162500	355659500	4165	4165	4165	4165	0
151	20240731	162400	355659500	4165	4165	4165	4165	0
152	20240731	162300	355659500	4165	4165	4165	4165	4142
153	20240731	162200	355659500	4165	4165	4165	4165	0
154	20240731	162100	355659500	4165	4165	4165	4165	0
155	20240731	162000	355659500	4165	4165	4165	4165	0
156	20240731	161900	355659500	4165	4165	4165	4165	0
157	20240731	161800	355659500	4165	4165	4165	4165	0
158	20240731	161700	355659500	4165	4165	4165	4165	0
159	20240731	161600	355659500	4165	4165	4165	4165	0
160	20240731	161500	355659500	4165	4165	4165	4165	0
161	20240731	161400	355659500	4165	4165	4165	4165	0
162	20240731	161300	355659500	4165	4165	4165	4165	0
163	20240731	161200	355659500	4165	4165	4165	4165	0
164	20240731	161100	355659500	4165	4165	4165	4165	0
165	20240731	161000	355659500	4165	4165	4165	4165	0
166	20240731	160900	355659500	4165	4165	4165	4165	0
167	20240731	160800	355659500	4165	4165	4165	4165	0
168	20240731	160700	355659500	4165	4165	4165	4165	0
169	20240731	160600	355659500	4165	4165	4165	4165	0
170	20240731	160500	355659500	4165	4165	4165	4165	0
171	20240731	160400	355659500	4165	4165	4165	4165	0
172	20240731	160300	355659500	4165	4165	4165	4165	0
173	20240731	160200	355659500	4165	4165	4165	4165	0
174	20240731	160100	355659500	4165	4165	4165	4165	0
175	20240731	160000	355659500	4165	4165	4165	4165	0
176	20240731	155900	355659500	4165	4165	4165	4165	0
177	20240731	155800	355659500	4165	4165	4165	4165	0
178	20240731	155700	355659500	4165	4165	4165	4165	0
179	20240731	155600	355659500	4165	4165	4165	4165	0
180	20240731	155500	355659500	4165	4165	4165	4165	0
181	20240731	155400	355659500	4165	4165	4165	4165	0
182	20240731	155300	355659500	4165	4165	4165	4165	4142
183	20240731	155200	355659500	4165	4165	4165	4165	0
184	20240731	155100	355659500	4165	4165	4165	4165	0
185	20240731	155000	355659500	4165	4165	4165	4165	0
186	20240731	154900	355659500	4165	4165	4165	4165	0
187	20240731	154800	355659500	4165	4165	4165	4165	0
188	20240731	154700	355659500	4165	4165	4165	4165	0
189	20240731	154600	355659500	4165	4165	4165	4165	0
190	20240731	154500	355659500	4165	4165	4165	4165	0
191	20240731	154400	355659500	4165	4165	4165	4165	0
192	20240731	154300	355659500	4165	4165	4165	4165	0
193	20240731	154200	355659500	4165	4165	4165	4165	0
194	20240731	154100	355659500	4165	4165	4165	4165	0
195	20240731	154000	355659500	4165	4165	4165	4165	0
196	20240731	153900	355659500	4165	4165	4165	4165	0
197	20240731	153800	355659500	4165	4165	4165	4165	0
198	20240731	153700	355659500	4165	4165	4165	4165	0
199	20240731	153600	355659500	4165	4165	4165	4165	0
200	20240731	153500	355659500	4165	4165	4165	4165	0
201	20240731	153400	355659500	4165	4165	4165	4165	0
202	20240731	153300	355659500	4165	4165	4165	4165	0
203	20240731	153200	355659500	4165	4165	4165	4165	0
204	20240731	153100	355659500	4165	4165	4165	4165	0
205	20240731	153000	355659500	4165	4165	4165	4165	4142
206	20240731	152900	338408070	4155	4155	4155	4155	0
207	20240731	152800	338408070	4155	4155	4155	4155	0
208	20240731	152700	338408070	4155	4155	4155	4155	0
209	20240731	152600	338408070	4155	4155	4155	4155	0
210	20240731	152500	338408070	4155	4155	4155	4155	0
211	20240731	152400	338408070	4155	4155	4155	4155	0
212	20240731	152300	338408070	4155	4155	4155	4155	0
213	20240731	152200	338408070	4155	4155	4155	4155	0
214	20240731	152100	338408070	4155	4155	4155	4155	0
215	20240731	152000	338408070	4155	4155	4155	4155	0
216	20240731	151900	338408070	4155	4155	4155	4155	0
217	20240731	151800	338408070	4155	4145	4155	4145	77
218	20240731	151700	338088895	4155	4155	4155	4155	0
219	20240731	151600	338088895	4155	4150	4155	4150	5
220	20240731	151500	338068135	4150	4150	4150	4150	2371
221	20240731	151400	328228485	4150	4155	4155	4150	128
222	20240731	151300	327696685	4155	4155	4155	4155	0
223	20240731	151200	327696685	4155	4140	4155	4140	921
224	20240731	151100	323874830	4150	4150	4150	4150	0
225	20240731	151000	323874830	4150	4150	4150	4150	1
226	20240731	150900	323870680	4150	4150	4150	4150	0
227	20240731	150800	323870680	4150	4150	4150	4150	0
228	20240731	150700	323870680	4150	4150	4150	4150	0
229	20240731	150600	323870680	4150	4150	4150	4150	96
230	20240731	150500	323472280	4150	4150	4150	4150	2
231	20240731	150400	323463980	4150	4150	4150	4150	1
232	20240731	150300	323459830	4145	4145	4145	4145	294
233	20240731	150200	322241200	4150	4150	4150	4150	0
234	20240731	150100	322241200	4150	4150	4150	4150	5
235	20240731	150000	322220450	4150	4150	4150	4150	0
236	20240731	145900	322220450	4150	4150	4150	4150	20
237	20240731	145800	322137450	4150	4150	4150	4150	0
238	20240731	145700	322137450	4150	4150	4150	4150	113
239	20240731	145600	321668500	4155	4155	4155	4150	214
240	20240731	145500	320779395	4155	4155	4155	4155	0
241	20240731	145400	320779395	4155	4155	4155	4150	756
242	20240731	145300	317639840	4155	4145	4155	4145	619
243	20240731	145200	315073415	4140	4145	4145	4140	43
244	20240731	145100	314895390	4140	4145	4145	4140	56
245	20240731	145000	314663525	4140	4140	4145	4140	247
246	20240731	144900	313640940	4135	4130	4135	4130	364
247	20240731	144800	312137380	4130	4130	4130	4130	0
248	20240731	144700	312137380	4130	4125	4130	4125	610
249	20240731	144600	309618580	4130	4115	4130	4115	3200
250	20240731	144500	296416760	4115	4115	4115	4115	2
251	20240731	144400	296408530	4110	4110	4110	4110	50
252	20240731	144300	296203030	4110	4110	4110	4110	0
253	20240731	144200	296203030	4110	4110	4110	4110	0
254	20240731	144100	296203030	4110	4110	4110	4110	0
255	20240731	144000	296203030	4110	4115	4115	4110	338
256	20240731	143900	294812600	4115	4115	4115	4115	0
257	20240731	143800	294812600	4115	4115	4115	4115	342
258	20240731	143700	293405270	4110	4110	4110	4110	0
259	20240731	143600	293405270	4110	4110	4110	4110	0
260	20240731	143500	293405270	4110	4110	4110	4110	483
261	20240731	143400	291420140	4110	4110	4110	4110	85
262	20240731	143300	291070790	4110	4110	4110	4110	15
263	20240731	143200	291009140	4110	4110	4110	4110	500
264	20240731	143100	288954140	4100	4100	4100	4100	0
265	20240731	143000	288954140	4100	4100	4100	4100	0
266	20240731	142900	288954140	4100	4100	4100	4100	0
267	20240731	142800	288954140	4100	4105	4110	4100	29
268	20240731	142700	288835200	4100	4100	4100	4100	0
269	20240731	142600	288835200	4100	4095	4100	4095	784
270	20240731	142500	285621060	4105	4105	4105	4105	0
271	20240731	142400	285621060	4105	4105	4105	4105	0
272	20240731	142300	285621060	4105	4105	4105	4105	0
273	20240731	142200	285621060	4105	4105	4105	4105	3
274	20240731	142100	285608745	4095	4095	4095	4095	0
275	20240731	142000	285608745	4095	4095	4095	4095	58
276	20240731	141900	285371235	4095	4095	4095	4095	0
277	20240731	141800	285371235	4095	4095	4095	4095	1
278	20240731	141700	285367140	4095	4095	4095	4095	0
279	20240731	141600	285367140	4095	4095	4095	4095	0
280	20240731	141500	285367140	4095	4095	4095	4095	0
281	20240731	141400	285367140	4095	4095	4095	4095	0
282	20240731	141300	285367140	4095	4095	4095	4095	4
283	20240731	141200	285350760	4080	4080	4080	4080	0
284	20240731	141100	285350760	4080	4080	4080	4080	0
285	20240731	141000	285350760	4080	4080	4080	4080	0
286	20240731	140900	285350760	4080	4105	4110	4080	210
287	20240731	140800	284493485	4085	4085	4085	4085	0
288	20240731	140700	284493485	4085	4085	4085	4085	0
289	20240731	140600	284493485	4085	4085	4085	4085	0
290	20240731	140500	284493485	4085	4095	4095	4085	3
291	20240731	140400	284481210	4110	4110	4110	4110	0
292	20240731	140300	284481210	4110	4110	4110	4110	0
293	20240731	140200	284481210	4110	4105	4110	4100	159
294	20240731	140100	283827995	4075	4080	4080	4075	200
295	20240731	140000	283012540	4105	4105	4105	4105	1
296	20240731	135900	283008435	4105	4105	4105	4105	0
297	20240731	135800	283008435	4105	4105	4105	4105	0
298	20240731	135700	283008435	4105	4105	4105	4105	1
299	20240731	135600	283004330	4080	4080	4080	4080	10
300	20240731	135500	282963530	4090	4080	4090	4075	234
301	20240731	135400	282008595	4080	4080	4080	4080	0
302	20240731	135300	282008595	4080	4080	4080	4080	0
303	20240731	135200	282008595	4080	4090	4090	4080	49
304	20240731	135100	281808565	4075	4085	4085	4075	232
305	20240731	135000	280862290	4090	4090	4090	4090	0
306	20240731	134900	280862290	4090	4090	4090	4090	0
307	20240731	134800	280862290	4090	4090	4090	4090	0
308	20240731	134700	280862290	4090	4090	4090	4090	0
309	20240731	134600	280862290	4090	4090	4090	4090	0
310	20240731	134500	280862290	4090	4090	4090	4090	0
311	20240731	134400	280862290	4090	4090	4090	4090	0
312	20240731	134300	280862290	4090	4090	4090	4090	0
313	20240731	134200	280862290	4090	4090	4090	4090	0
314	20240731	134100	280862290	4090	4105	4105	4070	2002
315	20240731	134000	272711615	4090	4090	4090	4090	0
316	20240731	133900	272711615	4090	4090	4090	4090	0
317	20240731	133800	272711615	4090	4090	4090	4090	2
318	20240731	133700	272703435	4075	4080	4080	4075	300
319	20240731	133600	271480870	4080	4080	4080	4080	242
320	20240731	133500	270493510	4120	4120	4120	4120	0
321	20240731	133400	270493510	4120	4120	4120	4120	0
322	20240731	133300	270493510	4120	4100	4120	4100	101
323	20240731	133200	270079390	4100	4080	4100	4080	551
324	20240731	133100	267831290	4080	4080	4080	4080	0
325	20240731	133000	267831290	4080	4090	4090	4080	300
326	20240731	132900	266606215	4100	4100	4100	4100	0
327	20240731	132800	266606215	4100	4100	4100	4100	0
328	20240731	132700	266606215	4100	4090	4100	4090	83
329	20240731	132600	266266695	4095	4095	4095	4095	100
330	20240731	132500	265857195	4100	4100	4100	4100	40
331	20240731	132400	265693195	4100	4100	4100	4100	24
332	20240731	132300	265594795	4125	4125	4125	4125	0
333	20240731	132200	265594795	4125	4120	4125	4120	2
334	20240731	132100	265586550	4105	4105	4105	4105	200
335	20240731	132000	264765550	4105	4105	4105	4105	0
336	20240731	131900	264765550	4105	4105	4105	4105	1
337	20240731	131800	264761445	4105	4105	4105	4105	0
338	20240731	131700	264761445	4105	4105	4105	4105	1
339	20240731	131600	264757340	4125	4125	4125	4125	0
340	20240731	131500	264757340	4125	4125	4125	4125	0
341	20240731	131400	264757340	4125	4110	4125	4100	201
342	20240731	131300	263932440	4105	4105	4105	4105	2
343	20240731	131200	263924230	4100	4100	4100	4100	0
344	20240731	131100	263924230	4100	4100	4100	4100	100
345	20240731	131000	263514230	4125	4125	4125	4125	0
346	20240731	130900	263514230	4125	4125	4125	4125	0
347	20240731	130800	263514230	4125	4125	4125	4125	0
348	20240731	130700	263514230	4125	4125	4125	4125	0
349	20240731	130600	263514230	4125	4125	4125	4125	0
350	20240731	130500	263514230	4125	4125	4125	4125	20
351	20240731	130400	263431730	4130	4130	4130	4130	0
352	20240731	130300	263431730	4130	4130	4130	4130	0
353	20240731	130200	263431730	4130	4130	4130	4130	0
354	20240731	130100	263431730	4130	4130	4130	4130	0
355	20240731	130000	263431730	4130	4110	4130	4095	2849
356	20240731	125900	251754295	4130	4130	4130	4130	0
357	20240731	125800	251754295	4130	4120	4130	4120	2501
358	20240731	125700	241429135	4110	4110	4110	4110	410
359	20240731	125600	239744035	4120	4120	4120	4120	0
360	20240731	125500	239744035	4120	4120	4120	4120	0
361	20240731	125400	239744035	4120	4090	4120	4090	8858
362	20240731	125300	203431620	4070	4070	4070	4070	0
363	20240731	125200	203431620	4070	4080	4080	4070	50
364	20240731	125100	203227975	4090	4090	4090	4090	0
365	20240731	125000	203227975	4090	4090	4090	4090	0
366	20240731	124900	203227975	4090	4090	4090	4090	0
367	20240731	124800	203227975	4090	4090	4090	4090	0
368	20240731	124700	203227975	4090	4090	4090	4090	0
369	20240731	124600	203227975	4090	4090	4090	4090	0
370	20240731	124500	203227975	4090	4090	4090	4090	146
371	20240731	124400	202630835	4090	4090	4090	4090	0
372	20240731	124300	202630835	4090	4090	4090	4090	0
373	20240731	124200	202630835	4090	4090	4090	4090	0
374	20240731	124100	202630835	4090	4090	4090	4090	0
375	20240731	124000	202630835	4090	4090	4090	4090	1
376	20240731	123900	202626745	4075	4075	4075	4075	0
377	20240731	123800	202626745	4075	4075	4075	4075	0
378	20240731	123700	202626745	4075	4075	4075	4075	0
379	20240731	123600	202626745	4075	4080	4080	4075	69
380	20240731	123500	202345395	4080	4080	4080	4080	27
381	20240731	123400	202235235	4090	4090	4090	4090	0
382	20240731	123300	202235235	4090	4090	4090	4090	0
383	20240731	123200	202235235	4090	4090	4090	4090	0
384	20240731	123100	202235235	4090	4090	4090	4090	0
385	20240731	123000	202235235	4090	4090	4090	4090	0
386	20240731	122900	202235235	4090	4090	4090	4090	0
387	20240731	122800	202235235	4090	4090	4090	4090	1123
388	20240731	122700	197642165	4080	4080	4080	4080	0
389	20240731	122600	197642165	4080	4080	4080	4080	50
390	20240731	122500	197438165	4095	4095	4095	4095	0
391	20240731	122400	197438165	4095	4095	4095	4095	20
392	20240731	122300	197356265	4095	4095	4095	4095	3
393	20240731	122200	197343980	4080	4080	4080	4080	0
394	20240731	122100	197343980	4080	4080	4080	4080	0
395	20240731	122000	197343980	4080	4080	4080	4080	0
396	20240731	121900	197343980	4080	4090	4090	4080	50
397	20240731	121800	197139790	4100	4100	4100	4100	0
398	20240731	121700	197139790	4100	4100	4100	4100	0
399	20240731	121600	197139790	4100	4100	4100	4100	0
400	20240731	121500	197139790	4100	4100	4100	4100	1
401	20240731	121400	197135690	4100	4100	4100	4100	2
402	20240731	121300	197127490	4105	4105	4105	4105	0
403	20240731	121200	197127490	4105	4105	4105	4105	10
404	20240731	121100	197086440	4110	4110	4110	4110	0
405	20240731	121000	197086440	4110	4090	4110	4090	6
406	20240731	120900	197061800	4110	4110	4110	4110	2
407	20240731	120800	197053580	4110	4110	4110	4110	0
408	20240731	120700	197053580	4110	4110	4110	4110	0
409	20240731	120600	197053580	4110	4105	4110	4105	6
410	20240731	120500	197028945	4090	4090	4090	4090	0
411	20240731	120400	197028945	4090	4090	4090	4090	0
412	20240731	120300	197028945	4090	4090	4090	4090	0
413	20240731	120200	197028945	4090	4090	4090	4090	0
414	20240731	120100	197028945	4090	4090	4090	4090	0
415	20240731	120000	197028945	4090	4090	4090	4090	212
416	20240731	115900	196161865	4090	4090	4090	4090	0
417	20240731	115800	196161865	4090	4090	4090	4090	0
418	20240731	115700	196161865	4090	4090	4090	4090	0
419	20240731	115600	196161865	4090	4090	4090	4090	0
420	20240731	115500	196161865	4090	4090	4090	4090	1
421	20240731	115400	196157775	4110	4100	4110	4100	300
422	20240731	115300	194926320	4100	4100	4100	4100	658
423	20240731	115200	192228520	4100	4100	4100	4100	721
424	20240731	115100	189272420	4100	4095	4100	4095	860
425	20240731	115000	185747370	4095	4095	4095	4095	0
426	20240731	114900	185747370	4095	4095	4095	4095	0
427	20240731	114800	185747370	4095	4095	4095	4095	0
428	20240731	114700	185747370	4095	4095	4095	4090	122
429	20240731	114600	185247790	4095	4095	4095	4095	0
430	20240731	114500	185247790	4095	4095	4095	4095	0
431	20240731	114400	185247790	4095	4095	4095	4095	5
432	20240731	114300	185227315	4095	4090	4095	4090	10
433	20240731	114200	185186375	4080	4080	4080	4080	0
434	20240731	114100	185186375	4080	4080	4080	4080	0
435	20240731	114000	185186375	4080	4080	4080	4080	0
436	20240731	113900	185186375	4080	4080	4080	4080	300
437	20240731	113800	183962375	4090	4090	4090	4090	0
438	20240731	113700	183962375	4090	4090	4090	4090	0
439	20240731	113600	183962375	4090	4090	4090	4090	0
440	20240731	113500	183962375	4090	4090	4090	4090	0
441	20240731	113400	183962375	4090	4090	4090	4090	0
442	20240731	113300	183962375	4090	4090	4090	4090	3
443	20240731	113200	183950105	4090	4090	4090	4090	1
444	20240731	113100	183946015	4090	4090	4090	4090	10
445	20240731	113000	183905115	4090	4090	4090	4090	0
446	20240731	112900	183905115	4090	4085	4090	4085	20
447	20240731	112800	183823405	4080	4075	4080	4075	4795
448	20240731	112700	164269285	4075	4075	4075	4075	0
449	20240731	112600	164269285	4075	4075	4075	4075	0
450	20240731	112500	164269285	4075	4075	4075	4075	20
451	20240731	112400	164187785	4075	4075	4075	4075	3
452	20240731	112300	164175560	4070	4075	4075	4070	31
453	20240731	112200	164049240	4075	4075	4075	4075	2
454	20240731	112100	164041090	4070	4070	4070	4070	0
455	20240731	112000	164041090	4070	4070	4070	4070	0
456	20240731	111900	164041090	4070	4070	4070	4070	0
457	20240731	111800	164041090	4070	4070	4070	4070	0
458	20240731	111700	164041090	4070	4070	4070	4070	0
459	20240731	111600	164041090	4070	4070	4070	4070	0
460	20240731	111500	164041090	4070	4070	4070	4070	0
461	20240731	111400	164041090	4070	4070	4070	4070	0
462	20240731	111300	164041090	4070	4070	4070	4070	1
463	20240731	111200	164037020	4070	4070	4070	4070	0
464	20240731	111100	164037020	4070	4070	4070	4070	0
465	20240731	111000	164037020	4070	4070	4070	4070	0
466	20240731	110900	164037020	4070	4070	4070	4070	0
467	20240731	110800	164037020	4070	4070	4070	4070	0
468	20240731	110700	164037020	4070	4070	4070	4070	0
469	20240731	110600	164037020	4070	4070	4070	4070	0
470	20240731	110500	164037020	4070	4070	4070	4070	162
471	20240731	110400	163377680	4070	4070	4070	4070	1150
472	20240731	110300	158697180	4075	4075	4075	4075	0
473	20240731	110200	158697180	4075	4075	4075	4075	0
474	20240731	110100	158697180	4075	4075	4075	4075	0
475	20240731	110000	158697180	4075	4075	4075	4075	6339
476	20240731	105900	132865755	4075	4075	4075	4075	0
477	20240731	105800	132865755	4075	4075	4075	4075	0
478	20240731	105700	132865755	4075	4075	4075	4075	200
479	20240731	105600	132050755	4070	4070	4070	4070	0
480	20240731	105500	132050755	4070	4070	4070	4070	0
481	20240731	105400	132050755	4070	4070	4070	4070	0
482	20240731	105300	132050755	4070	4070	4070	4070	0
483	20240731	105200	132050755	4070	4070	4070	4070	0
484	20240731	105100	132050755	4070	4070	4070	4070	0
485	20240731	105000	132050755	4070	4075	4075	4070	1228
486	20240731	104900	127052335	4075	4075	4075	4075	0
487	20240731	104800	127052335	4075	4075	4075	4075	0
488	20240731	104700	127052335	4075	4075	4075	4075	0
489	20240731	104600	127052335	4075	4075	4075	4075	1
490	20240731	104500	127048260	4075	4075	4075	4075	0
491	20240731	104400	127048260	4075	4075	4075	4075	115
492	20240731	104300	126579635	4070	4070	4070	4070	0
493	20240731	104200	126579635	4070	4070	4070	4070	0
494	20240731	104100	126579635	4070	4070	4070	4070	0
495	20240731	104000	126579635	4070	4070	4070	4070	0
496	20240731	103900	126579635	4070	4070	4070	4070	2
497	20240731	103800	126571495	4075	4075	4075	4075	1
498	20240731	103700	126567420	4075	4075	4075	4075	10
499	20240731	103600	126526670	4075	4075	4075	4075	0
500	20240731	103500	126526670	4075	4075	4075	4075	2374
501	20240731	103400	116852620	4080	4080	4080	4080	1
502	20240731	103300	116848540	4080	4080	4080	4080	366
503	20240731	103200	115355260	4085	4085	4085	4085	0
504	20240731	103100	115355260	4085	4090	4090	4085	425
505	20240731	103000	113618675	4095	4095	4095	4095	0
506	20240731	102900	113618675	4095	4095	4095	4095	1
507	20240731	102800	113614580	4090	4090	4090	4090	10
508	20240731	102700	113573680	4090	4090	4090	4090	50
509	20240731	102600	113369180	4095	4095	4095	4095	0
510	20240731	102500	113369180	4095	4095	4095	4095	0
511	20240731	102400	113369180	4095	4095	4095	4095	0
512	20240731	102300	113369180	4095	4095	4095	4095	0
513	20240731	102200	113369180	4095	4095	4095	4095	1
514	20240731	102100	113365085	4095	4095	4095	4095	1
515	20240731	102000	113360990	4090	4090	4090	4090	1
516	20240731	101900	113356900	4100	4100	4100	4100	0
517	20240731	101800	113356900	4100	4100	4100	4100	0
518	20240731	101700	113356900	4100	4100	4100	4100	50
519	20240731	101600	113151900	4100	4100	4100	4100	200
520	20240731	101500	112331900	4100	4090	4100	4090	21
521	20240731	101400	112246000	4090	4090	4090	4090	0
522	20240731	101300	112246000	4090	4095	4095	4090	500
523	20240731	101200	110200900	4090	4090	4090	4090	0
524	20240731	101100	110200900	4090	4100	4100	4090	515
525	20240731	101000	108089740	4100	4090	4100	4090	1137
526	20240731	100900	103429665	4090	4090	4090	4090	0
527	20240731	100800	103429665	4090	4090	4095	4090	1408
528	20240731	100700	97667900	4090	4095	4095	4090	508
529	20240731	100600	95589430	4095	4095	4095	4095	0
530	20240731	100500	95589430	4095	4095	4095	4095	0
531	20240731	100400	95589430	4095	4090	4095	4090	65
532	20240731	100300	95323575	4090	4090	4090	4090	1
533	20240731	100200	95319485	4100	4100	4100	4100	1
534	20240731	100100	95315385	4100	4100	4100	4100	200
535	20240731	100000	94495385	4100	4100	4100	4100	0
536	20240731	095900	94495385	4100	4100	4100	4100	0
537	20240731	095800	94495385	4100	4100	4100	4100	0
538	20240731	095700	94495385	4100	4095	4100	4095	130
539	20240731	095600	93963010	4095	4090	4095	4090	80
540	20240731	095500	93635795	4090	4090	4090	4090	100
541	20240731	095400	93226795	4090	4090	4090	4090	65
542	20240731	095300	92960945	4090	4090	4090	4090	0
543	20240731	095200	92960945	4090	4080	4090	4080	21
544	20240731	095100	92875065	4080	4080	4080	4080	199
545	20240731	095000	92063145	4080	4080	4080	4080	1
546	20240731	094900	92059065	4080	4080	4080	4080	0
547	20240731	094800	92059065	4080	4080	4080	4075	401
548	20240731	094700	90424200	4080	4080	4080	4080	0
549	20240731	094600	90424200	4080	4080	4080	4080	8
550	20240731	094500	90391560	4080	4080	4080	4080	1
551	20240731	094400	90387480	4060	4060	4060	4060	20
552	20240731	094300	90306280	4080	4080	4080	4080	2
553	20240731	094200	90298120	4080	4080	4080	4080	6
554	20240731	094100	90273640	4050	4075	4080	4050	14
555	20240731	094000	90216560	4050	4070	4070	4050	4338
556	20240731	093900	72617760	4080	4075	4080	4070	431
557	20240731	093800	70862870	4075	4075	4075	4075	50
558	20240731	093700	70659120	4075	4080	4080	4075	59
559	20240731	093600	70418650	4080	4080	4080	4080	1
560	20240731	093500	70414570	4080	4080	4080	4080	5
561	20240731	093400	70394170	4080	4080	4080	4080	650
562	20240731	093300	67742170	4080	4080	4080	4080	5
563	20240731	093200	67721770	4080	4080	4080	4080	200
564	20240731	093100	66905770	4080	4080	4080	4080	382
565	20240731	093000	65347210	4095	4095	4095	4095	0
566	20240731	092900	65347210	4095	4090	4095	4090	5030
567	20240731	092800	44752795	4090	4090	4090	4090	0
568	20240731	092700	44752795	4090	4090	4090	4090	0
569	20240731	092600	44752795	4090	4090	4090	4090	452
570	20240731	092500	42904115	4075	4075	4075	4075	0
571	20240731	092400	42904115	4075	4075	4075	4075	180
572	20240731	092300	42170615	4090	4090	4090	4090	0
573	20240731	092200	42170615	4090	4090	4090	4090	2
574	20240731	092100	42162435	4085	4085	4085	4085	21
575	20240731	092000	42076650	4085	4085	4085	4055	876
576	20240731	091900	38514320	4075	4075	4075	4075	79
577	20240731	091800	38192395	4075	4050	4075	4040	4151
578	20240731	091700	21419270	4040	4040	4040	4040	245
579	20240731	091600	20429470	4040	4050	4050	4040	465
580	20240731	091500	18550770	4045	4040	4045	4040	573
581	20240731	091400	16235825	4040	4040	4040	4040	1006
582	20240731	091300	12171585	4040	4040	4060	4040	167
583	20240731	091200	11496705	4040	4050	4050	4040	999
584	20240731	091100	7456865	4050	4050	4050	4050	46
585	20240731	091000	7270565	4050	4075	4075	4050	152
586	20240731	090900	6654915	4080	4080	4080	4080	0
587	20240731	090800	6654915	4080	4080	4080	4045	468
588	20240731	090700	4757315	4080	4070	4080	4070	12
589	20240731	090600	4708375	4070	4070	4070	4070	0
590	20240731	090500	4708375	4070	4080	4080	4070	100
591	20240731	090400	4300845	4080	4085	4085	4080	401
592	20240731	090300	2664265	4095	4095	4095	4095	0
593	20240731	090200	2664265	4095	4080	4095	4080	180
594	20240731	090100	1929850	4080	4085	4085	4080	200
595	20240731	090000	1113350	4090	4095	4095	4090	265