KissMeData/014130/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	185900	124492280	4130	4130	4130	4130	86
3	20240731	185800	124492280	4130	4130	4130	4130	0
4	20240731	185700	124492280	4130	4130	4130	4130	0
5	20240731	185600	124492280	4130	4130	4130	4130	0
6	20240731	185500	124492280	4130	4130	4130	4130	0
7	20240731	185400	124492280	4130	4130	4130	4130	0
8	20240731	185300	124492280	4130	4130	4130	4130	0
9	20240731	185200	124492280	4130	4130	4130	4130	0
10	20240731	185100	124492280	4130	4130	4130	4130	0
11	20240731	185000	124492280	4130	4130	4130	4130	0
12	20240731	184900	124492280	4130	4130	4130	4130	0
13	20240731	184800	124492280	4130	4130	4130	4130	0
14	20240731	184700	124492280	4130	4130	4130	4130	0
15	20240731	184600	124492280	4130	4130	4130	4130	0
16	20240731	184500	124492280	4130	4130	4130	4130	0
17	20240731	184400	124492280	4130	4130	4130	4130	0
18	20240731	184300	124492280	4130	4130	4130	4130	0
19	20240731	184200	124492280	4130	4130	4130	4130	0
20	20240731	184100	124492280	4130	4130	4130	4130	0
21	20240731	184000	124492280	4130	4130	4130	4130	0
22	20240731	183900	124492280	4130	4130	4130	4130	0
23	20240731	183800	124492280	4130	4130	4130	4130	0
24	20240731	183700	124492280	4130	4130	4130	4130	0
25	20240731	183600	124492280	4130	4130	4130	4130	0
26	20240731	183500	124492280	4130	4130	4130	4130	0
27	20240731	183400	124492280	4130	4130	4130	4130	0
28	20240731	183300	124492280	4130	4130	4130	4130	0
29	20240731	183200	124492280	4130	4130	4130	4130	0
30	20240731	183100	124492280	4130	4130	4130	4130	0
31	20240731	183000	124492280	4130	4130	4130	4130	0
32	20240731	182900	124492280	4130	4130	4130	4130	86
33	20240731	182800	124492280	4130	4130	4130	4130	0
34	20240731	182700	124492280	4130	4130	4130	4130	0
35	20240731	182600	124492280	4130	4130	4130	4130	0
36	20240731	182500	124492280	4130	4130	4130	4130	0
37	20240731	182400	124492280	4130	4130	4130	4130	0
38	20240731	182300	124492280	4130	4130	4130	4130	0
39	20240731	182200	124492280	4130	4130	4130	4130	0
40	20240731	182100	124492280	4130	4130	4130	4130	0
41	20240731	182000	124492280	4130	4130	4130	4130	0
42	20240731	181900	124492280	4130	4130	4130	4130	0
43	20240731	181800	124492280	4130	4130	4130	4130	0
44	20240731	181700	124492280	4130	4130	4130	4130	0
45	20240731	181600	124492280	4130	4130	4130	4130	0
46	20240731	181500	124492280	4130	4130	4130	4130	0
47	20240731	181400	124492280	4130	4130	4130	4130	0
48	20240731	181300	124492280	4130	4130	4130	4130	0
49	20240731	181200	124492280	4130	4130	4130	4130	0
50	20240731	181100	124492280	4130	4130	4130	4130	0
51	20240731	181000	124492280	4130	4130	4130	4130	0
52	20240731	180900	124492280	4130	4130	4130	4130	0
53	20240731	180800	124492280	4130	4130	4130	4130	0
54	20240731	180700	124492280	4130	4130	4130	4130	0
55	20240731	180600	124492280	4130	4130	4130	4130	0
56	20240731	180500	124492280	4130	4130	4130	4130	0
57	20240731	180400	124492280	4130	4130	4130	4130	0
58	20240731	180300	124492280	4130	4130	4130	4130	0
59	20240731	180200	124492280	4130	4130	4130	4130	0
60	20240731	180100	124492280	4130	4130	4130	4130	0
61	20240731	180000	124492280	4130	4130	4130	4130	0
62	20240731	175900	124492280	4130	4130	4130	4130	86
63	20240731	175800	124492280	4130	4130	4130	4130	0
64	20240731	175700	124492280	4130	4130	4130	4130	0
65	20240731	175600	124492280	4130	4130	4130	4130	0
66	20240731	175500	124492280	4130	4130	4130	4130	0
67	20240731	175400	124492280	4130	4130	4130	4130	0
68	20240731	175300	124492280	4130	4130	4130	4130	0
69	20240731	175200	124492280	4130	4130	4130	4130	0
70	20240731	175100	124492280	4130	4130	4130	4130	0
71	20240731	175000	124492280	4130	4130	4130	4130	0
72	20240731	174900	124492280	4130	4130	4130	4130	0
73	20240731	174800	124492280	4130	4130	4130	4130	0
74	20240731	174700	124492280	4130	4130	4130	4130	0
75	20240731	174600	124492280	4130	4130	4130	4130	0
76	20240731	174500	124492280	4130	4130	4130	4130	0
77	20240731	174400	124492280	4130	4130	4130	4130	0
78	20240731	174300	124492280	4130	4130	4130	4130	0
79	20240731	174200	124492280	4130	4130	4130	4130	0
80	20240731	174100	124492280	4130	4130	4130	4130	0
81	20240731	174000	124492280	4130	4130	4130	4130	0
82	20240731	173900	124492280	4130	4130	4130	4130	0
83	20240731	173800	124492280	4130	4130	4130	4130	0
84	20240731	173700	124492280	4130	4130	4130	4130	0
85	20240731	173600	124492280	4130	4130	4130	4130	0
86	20240731	173500	124492280	4130	4130	4130	4130	0
87	20240731	173400	124492280	4130	4130	4130	4130	0
88	20240731	173300	124492280	4130	4130	4130	4130	0
89	20240731	173200	124492280	4130	4130	4130	4130	0
90	20240731	173100	124492280	4130	4130	4130	4130	0
91	20240731	173000	124492280	4130	4130	4130	4130	0
92	20240731	172900	124492280	4130	4130	4130	4130	86
93	20240731	172800	124492280	4130	4130	4130	4130	0
94	20240731	172700	124492280	4130	4130	4130	4130	0
95	20240731	172600	124492280	4130	4130	4130	4130	0
96	20240731	172500	124492280	4130	4130	4130	4130	0
97	20240731	172400	124492280	4130	4130	4130	4130	0
98	20240731	172300	124492280	4130	4130	4130	4130	0
99	20240731	172200	124492280	4130	4130	4130	4130	0
100	20240731	172100	124492280	4130	4130	4130	4130	0
101	20240731	172000	124492280	4130	4130	4130	4130	0
102	20240731	171900	124492280	4130	4130	4130	4130	0
103	20240731	171800	124492280	4130	4130	4130	4130	0
104	20240731	171700	124492280	4130	4130	4130	4130	0
105	20240731	171600	124492280	4130	4130	4130	4130	0
106	20240731	171500	124492280	4130	4130	4130	4130	0
107	20240731	171400	124492280	4130	4130	4130	4130	0
108	20240731	171300	124492280	4130	4130	4130	4130	0
109	20240731	171200	124492280	4130	4130	4130	4130	0
110	20240731	171100	124492280	4130	4130	4130	4130	0
111	20240731	171000	124492280	4130	4130	4130	4130	0
112	20240731	170900	124492280	4130	4130	4130	4130	0
113	20240731	170800	124492280	4130	4130	4130	4130	0
114	20240731	170700	124492280	4130	4130	4130	4130	0
115	20240731	170600	124492280	4130	4130	4130	4130	0
116	20240731	170500	124492280	4130	4130	4130	4130	0
117	20240731	170400	124492280	4130	4130	4130	4130	0
118	20240731	170300	124492280	4130	4130	4130	4130	0
119	20240731	170200	124492280	4130	4130	4130	4130	0
120	20240731	170100	124492280	4130	4130	4130	4130	0
121	20240731	170000	124492280	4130	4130	4130	4130	0
122	20240731	165900	124492280	4130	4130	4130	4130	86
123	20240731	165800	124492280	4130	4130	4130	4130	0
124	20240731	165700	124492280	4130	4130	4130	4130	0
125	20240731	165600	124492280	4130	4130	4130	4130	0
126	20240731	165500	124492280	4130	4130	4130	4130	0
127	20240731	165400	124492280	4130	4130	4130	4130	0
128	20240731	165300	124492280	4130	4130	4130	4130	0
129	20240731	165200	124492280	4130	4130	4130	4130	0
130	20240731	165100	124492280	4130	4130	4130	4130	0
131	20240731	165000	124492280	4130	4130	4130	4130	0
132	20240731	164900	124492280	4130	4130	4130	4130	0
133	20240731	164800	124492280	4130	4130	4130	4130	0
134	20240731	164700	124492280	4130	4130	4130	4130	0
135	20240731	164600	124492280	4130	4130	4130	4130	0
136	20240731	164500	124492280	4130	4130	4130	4130	0
137	20240731	164400	124492280	4130	4130	4130	4130	0
138	20240731	164300	124492280	4130	4130	4130	4130	0
139	20240731	164200	124492280	4130	4130	4130	4130	0
140	20240731	164100	124492280	4130	4130	4130	4130	0
141	20240731	164000	124492280	4130	4130	4130	4130	0
142	20240731	163900	124492280	4130	4130	4130	4130	0
143	20240731	163800	124492280	4130	4130	4130	4130	0
144	20240731	163700	124492280	4130	4130	4130	4130	0
145	20240731	163600	124492280	4130	4130	4130	4130	0
146	20240731	163500	124492280	4130	4130	4130	4130	0
147	20240731	163400	124492280	4130	4130	4130	4130	0
148	20240731	163300	124492280	4130	4130	4130	4130	0
149	20240731	163200	124492280	4130	4130	4130	4130	0
150	20240731	163100	124492280	4130	4130	4130	4130	0
151	20240731	163000	124492280	4130	4130	4130	4130	0
152	20240731	162900	124492280	4130	4130	4130	4130	86
153	20240731	162800	124492280	4130	4130	4130	4130	0
154	20240731	162700	124492280	4130	4130	4130	4130	0
155	20240731	162600	124492280	4130	4130	4130	4130	0
156	20240731	162500	124492280	4130	4130	4130	4130	0
157	20240731	162400	124492280	4130	4130	4130	4130	0
158	20240731	162300	124492280	4130	4130	4130	4130	0
159	20240731	162200	124492280	4130	4130	4130	4130	0
160	20240731	162100	124492280	4130	4130	4130	4130	0
161	20240731	162000	124492280	4130	4130	4130	4130	0
162	20240731	161900	124492280	4130	4130	4130	4130	0
163	20240731	161800	124492280	4130	4130	4130	4130	0
164	20240731	161700	124492280	4130	4130	4130	4130	0
165	20240731	161600	124492280	4130	4130	4130	4130	0
166	20240731	161500	124492280	4130	4130	4130	4130	0
167	20240731	161400	124492280	4130	4130	4130	4130	0
168	20240731	161300	124492280	4130	4130	4130	4130	0
169	20240731	161200	124492280	4130	4130	4130	4130	0
170	20240731	161100	124492280	4130	4130	4130	4130	0
171	20240731	161000	124492280	4130	4130	4130	4130	0
172	20240731	160900	124492280	4130	4130	4130	4130	0
173	20240731	160800	124492280	4130	4130	4130	4130	0
174	20240731	160700	124492280	4130	4130	4130	4130	0
175	20240731	160600	124492280	4130	4130	4130	4130	0
176	20240731	160500	124492280	4130	4130	4130	4130	0
177	20240731	160400	124492280	4130	4130	4130	4130	0
178	20240731	160300	124492280	4130	4130	4130	4130	0
179	20240731	160200	124492280	4130	4130	4130	4130	0
180	20240731	160100	124492280	4130	4130	4130	4130	0
181	20240731	160000	124492280	4130	4130	4130	4130	0
182	20240731	155900	124492280	4130	4130	4130	4130	86
183	20240731	155800	124492280	4130	4130	4130	4130	0
184	20240731	155700	124492280	4130	4130	4130	4130	0
185	20240731	155600	124492280	4130	4130	4130	4130	0
186	20240731	155500	124492280	4130	4130	4130	4130	0
187	20240731	155400	124492280	4130	4130	4130	4130	0
188	20240731	155300	124492280	4130	4130	4130	4130	0
189	20240731	155200	124492280	4130	4130	4130	4130	0
190	20240731	155100	124492280	4130	4130	4130	4130	0
191	20240731	155000	124492280	4130	4130	4130	4130	0
192	20240731	154900	124492280	4130	4130	4130	4130	0
193	20240731	154800	124492280	4130	4130	4130	4130	0
194	20240731	154700	124492280	4130	4130	4130	4130	0
195	20240731	154600	124492280	4130	4130	4130	4130	0
196	20240731	154500	124492280	4130	4130	4130	4130	0
197	20240731	154400	124492280	4130	4130	4130	4130	0
198	20240731	154300	124492280	4130	4130	4130	4130	0
199	20240731	154200	124492280	4130	4130	4130	4130	0
200	20240731	154100	124492280	4130	4130	4130	4130	0
201	20240731	154000	124492280	4130	4130	4130	4130	0
202	20240731	153900	124492280	4130	4130	4130	4130	0
203	20240731	153800	124492280	4130	4130	4130	4130	0
204	20240731	153700	124492280	4130	4130	4130	4130	0
205	20240731	153600	124492280	4130	4130	4130	4130	0
206	20240731	153500	124492280	4130	4130	4130	4130	0
207	20240731	153400	124492280	4130	4130	4130	4130	0
208	20240731	153300	124492280	4130	4130	4130	4130	0
209	20240731	153200	124492280	4130	4130	4130	4130	0
210	20240731	153100	124492280	4130	4130	4130	4130	0
211	20240731	153000	124492280	4130	4130	4130	4130	86
212	20240731	152900	124137100	4125	4125	4125	4125	0
213	20240731	152800	124137100	4125	4125	4125	4125	0
214	20240731	152700	124137100	4125	4125	4125	4125	0
215	20240731	152600	124137100	4125	4125	4125	4125	0
216	20240731	152500	124137100	4125	4125	4125	4125	0
217	20240731	152400	124137100	4125	4125	4125	4125	0
218	20240731	152300	124137100	4125	4125	4125	4125	0
219	20240731	152200	124137100	4125	4125	4125	4125	0
220	20240731	152100	124137100	4125	4125	4125	4125	0
221	20240731	152000	124137100	4125	4125	4125	4125	0
222	20240731	151900	124137100	4125	4125	4125	4125	0
223	20240731	151800	124137100	4125	4120	4125	4120	2
224	20240731	151700	124128855	4130	4130	4130	4130	0
225	20240731	151600	124128855	4130	4130	4130	4130	0
226	20240731	151500	124128855	4130	4130	4130	4130	0
227	20240731	151400	124128855	4130	4130	4130	4130	0
228	20240731	151300	124128855	4130	4130	4130	4130	0
229	20240731	151200	124128855	4130	4130	4130	4130	0
230	20240731	151100	124128855	4130	4130	4130	4130	0
231	20240731	151000	124128855	4130	4130	4130	4130	1
232	20240731	150900	124124725	4115	4115	4115	4115	0
233	20240731	150800	124124725	4115	4115	4115	4115	0
234	20240731	150700	124124725	4115	4120	4120	4115	200
235	20240731	150600	123301005	4125	4125	4125	4125	40
236	20240731	150500	123136005	4120	4120	4120	4120	0
237	20240731	150400	123136005	4120	4120	4125	4120	22
238	20240731	150300	123045360	4125	4125	4125	4125	0
239	20240731	150200	123045360	4125	4125	4125	4125	0
240	20240731	150100	123045360	4125	4125	4125	4125	1
241	20240731	150000	123041235	4130	4130	4130	4130	0
242	20240731	145900	123041235	4130	4130	4130	4130	0
243	20240731	145800	123041235	4130	4130	4130	4130	0
244	20240731	145700	123041235	4130	4130	4130	4130	0
245	20240731	145600	123041235	4130	4130	4130	4130	0
246	20240731	145500	123041235	4130	4125	4130	4125	146
247	20240731	145400	122438980	4120	4120	4120	4120	328
248	20240731	145300	121087620	4120	4120	4120	4120	0
249	20240731	145200	121087620	4120	4120	4120	4120	0
250	20240731	145100	121087620	4120	4120	4120	4120	0
251	20240731	145000	121087620	4120	4120	4120	4120	0
252	20240731	144900	121087620	4120	4120	4120	4120	0
253	20240731	144800	121087620	4120	4115	4120	4115	100
254	20240731	144700	120676115	4115	4115	4115	4115	0
255	20240731	144600	120676115	4115	4115	4115	4115	0
256	20240731	144500	120676115	4115	4115	4115	4115	1
257	20240731	144400	120672000	4110	4110	4110	4110	200
258	20240731	144300	119850000	4110	4110	4110	4110	255
259	20240731	144200	118801950	4115	4115	4115	4115	1
260	20240731	144100	118797835	4105	4105	4105	4105	0
261	20240731	144000	118797835	4105	4110	4110	4105	400
262	20240731	143900	117155825	4110	4110	4110	4110	0
263	20240731	143800	117155825	4110	4115	4115	4110	601
264	20240731	143700	114685710	4110	4110	4110	4110	0
265	20240731	143600	114685710	4110	4110	4110	4110	0
266	20240731	143500	114685710	4110	4115	4115	4110	201
267	20240731	143400	113859595	4120	4120	4120	4120	0
268	20240731	143300	113859595	4120	4120	4120	4120	0
269	20240731	143200	113859595	4120	4120	4120	4120	0
270	20240731	143100	113859595	4120	4120	4120	4120	0
271	20240731	143000	113859595	4120	4120	4120	4120	0
272	20240731	142900	113859595	4120	4120	4120	4120	0
273	20240731	142800	113859595	4120	4120	4120	4120	1
274	20240731	142700	113855475	4115	4115	4115	4115	0
275	20240731	142600	113855475	4115	4115	4115	4115	0
276	20240731	142500	113855475	4115	4115	4115	4115	0
277	20240731	142400	113855475	4115	4115	4115	4115	1
278	20240731	142300	113851360	4120	4120	4120	4120	0
279	20240731	142200	113851360	4120	4120	4120	4120	0
280	20240731	142100	113851360	4120	4120	4120	4120	0
281	20240731	142000	113851360	4120	4120	4120	4120	0
282	20240731	141900	113851360	4120	4120	4120	4120	0
283	20240731	141800	113851360	4120	4120	4120	4120	0
284	20240731	141700	113851360	4120	4120	4120	4120	0
285	20240731	141600	113851360	4120	4120	4120	4120	0
286	20240731	141500	113851360	4120	4120	4120	4120	0
287	20240731	141400	113851360	4120	4120	4120	4120	1
288	20240731	141300	113847240	4105	4105	4105	4105	1
289	20240731	141200	113843135	4095	4095	4095	4095	0
290	20240731	141100	113843135	4095	4095	4095	4095	0
291	20240731	141000	113843135	4095	4095	4095	4095	0
292	20240731	140900	113843135	4095	4110	4110	4095	3996
293	20240731	140800	97456590	4110	4115	4115	4110	1500
294	20240731	140700	91289430	4120	4120	4120	4120	100
295	20240731	140600	90877430	4125	4125	4125	4125	0
296	20240731	140500	90877430	4125	4125	4125	4125	0
297	20240731	140400	90877430	4125	4125	4125	4125	0
298	20240731	140300	90877430	4125	4125	4125	4125	2
299	20240731	140200	90869180	4125	4125	4125	4125	0
300	20240731	140100	90869180	4125	4120	4125	4120	101
301	20240731	140000	90453055	4125	4120	4125	4120	2
302	20240731	135900	90444810	4120	4120	4120	4120	51
303	20240731	135800	90234690	4125	4125	4125	4125	0
304	20240731	135700	90234690	4125	4125	4125	4125	0
305	20240731	135600	90234690	4125	4125	4125	4125	0
306	20240731	135500	90234690	4125	4125	4125	4125	0
307	20240731	135400	90234690	4125	4120	4125	4120	50
308	20240731	135300	90028685	4120	4115	4120	4115	168
309	20240731	135200	89337360	4120	4120	4120	4120	0
310	20240731	135100	89337360	4120	4120	4120	4120	0
311	20240731	135000	89337360	4120	4120	4120	4120	0
312	20240731	134900	89337360	4120	4120	4120	4120	0
313	20240731	134800	89337360	4120	4120	4120	4120	0
314	20240731	134700	89337360	4120	4120	4120	4120	243
315	20240731	134600	88336200	4110	4110	4110	4110	101
316	20240731	134500	87921090	4105	4105	4105	4105	0
317	20240731	134400	87921090	4105	4105	4105	4105	0
318	20240731	134300	87921090	4105	4105	4105	4105	0
319	20240731	134200	87921090	4105	4105	4105	4105	0
320	20240731	134100	87921090	4105	4105	4105	4105	0
321	20240731	134000	87921090	4105	4105	4105	4105	0
322	20240731	133900	87921090	4105	4105	4105	4105	0
323	20240731	133800	87921090	4105	4105	4105	4105	0
324	20240731	133700	87921090	4105	4105	4105	4105	474
325	20240731	133600	85975320	4105	4105	4105	4105	980
326	20240731	133500	81952420	4100	4100	4100	4100	0
327	20240731	133400	81952420	4100	4100	4100	4100	0
328	20240731	133300	81952420	4100	4100	4100	4100	0
329	20240731	133200	81952420	4100	4100	4100	4100	0
330	20240731	133100	81952420	4100	4105	4105	4100	19
331	20240731	133000	81874455	4105	4105	4105	4105	0
332	20240731	132900	81874455	4105	4105	4105	4105	0
333	20240731	132800	81874455	4105	4105	4105	4105	0
334	20240731	132700	81874455	4105	4105	4105	4105	0
335	20240731	132600	81874455	4105	4105	4105	4105	0
336	20240731	132500	81874455	4105	4105	4105	4105	0
337	20240731	132400	81874455	4105	4105	4105	4105	14
338	20240731	132300	81816985	4105	4105	4105	4105	0
339	20240731	132200	81816985	4105	4105	4105	4105	0
340	20240731	132100	81816985	4105	4105	4105	4105	0
341	20240731	132000	81816985	4105	4105	4105	4105	3
342	20240731	131900	81804670	4105	4105	4105	4105	250
343	20240731	131800	80778420	4100	4100	4100	4100	0
344	20240731	131700	80778420	4100	4100	4100	4100	6
345	20240731	131600	80753820	4105	4105	4105	4105	0
346	20240731	131500	80753820	4105	4105	4105	4105	0
347	20240731	131400	80753820	4105	4105	4105	4105	0
348	20240731	131300	80753820	4105	4105	4105	4105	0
349	20240731	131200	80753820	4105	4105	4105	4105	0
350	20240731	131100	80753820	4105	4105	4105	4105	250
351	20240731	131000	79727570	4105	4105	4105	4105	0
352	20240731	130900	79727570	4105	4105	4105	4105	0
353	20240731	130800	79727570	4105	4105	4105	4105	0
354	20240731	130700	79727570	4105	4105	4105	4105	364
355	20240731	130600	78233350	4105	4105	4105	4105	366
356	20240731	130500	76730920	4105	4105	4105	4105	0
357	20240731	130400	76730920	4105	4110	4110	4105	61
358	20240731	130300	76480265	4110	4110	4110	4110	192
359	20240731	130200	75691145	4115	4115	4115	4115	0
360	20240731	130100	75691145	4115	4115	4115	4115	0
361	20240731	130000	75691145	4115	4115	4115	4115	0
362	20240731	125900	75691145	4115	4115	4115	4115	0
363	20240731	125800	75691145	4115	4115	4115	4115	1
364	20240731	125700	75687030	4110	4110	4110	4110	0
365	20240731	125600	75687030	4110	4110	4110	4110	208
366	20240731	125500	74832150	4110	4115	4115	4110	315
367	20240731	125400	73536040	4115	4115	4115	4115	0
368	20240731	125300	73536040	4115	4115	4115	4115	0
369	20240731	125200	73536040	4115	4115	4115	4115	0
370	20240731	125100	73536040	4115	4115	4115	4115	0
371	20240731	125000	73536040	4115	4115	4115	4115	0
372	20240731	124900	73536040	4115	4115	4115	4115	0
373	20240731	124800	73536040	4115	4115	4115	4115	236
374	20240731	124700	72564900	4115	4115	4115	4115	1
375	20240731	124600	72560785	4115	4115	4115	4115	0
376	20240731	124500	72560785	4115	4115	4115	4115	0
377	20240731	124400	72560785	4115	4115	4115	4115	400
378	20240731	124300	70914785	4115	4115	4115	4115	0
379	20240731	124200	70914785	4115	4115	4115	4115	0
380	20240731	124100	70914785	4115	4115	4115	4115	0
381	20240731	124000	70914785	4115	4115	4115	4115	0
382	20240731	123900	70914785	4115	4115	4115	4115	0
383	20240731	123800	70914785	4115	4115	4115	4115	0
384	20240731	123700	70914785	4115	4115	4115	4115	0
385	20240731	123600	70914785	4115	4115	4115	4115	0
386	20240731	123500	70914785	4115	4115	4115	4115	1
387	20240731	123400	70910670	4120	4120	4120	4120	0
388	20240731	123300	70910670	4120	4120	4120	4120	0
389	20240731	123200	70910670	4120	4120	4120	4120	0
390	20240731	123100	70910670	4120	4120	4120	4120	29
391	20240731	123000	70791190	4120	4120	4120	4120	0
392	20240731	122900	70791190	4120	4120	4120	4120	21
393	20240731	122800	70704670	4115	4115	4115	4115	0
394	20240731	122700	70704670	4115	4115	4115	4115	0
395	20240731	122600	70704670	4115	4115	4115	4115	0
396	20240731	122500	70704670	4115	4115	4115	4115	0
397	20240731	122400	70704670	4115	4115	4115	4115	0
398	20240731	122300	70704670	4115	4115	4115	4115	0
399	20240731	122200	70704670	4115	4115	4115	4115	0
400	20240731	122100	70704670	4115	4115	4115	4115	0
401	20240731	122000	70704670	4115	4115	4115	4115	100
402	20240731	121900	70293170	4115	4115	4115	4115	0
403	20240731	121800	70293170	4115	4115	4115	4115	0
404	20240731	121700	70293170	4115	4115	4115	4115	0
405	20240731	121600	70293170	4115	4115	4115	4115	0
406	20240731	121500	70293170	4115	4115	4115	4115	0
407	20240731	121400	70293170	4115	4115	4115	4115	499
408	20240731	121300	68239785	4115	4115	4115	4115	0
409	20240731	121200	68239785	4115	4115	4115	4115	0
410	20240731	121100	68239785	4115	4115	4115	4115	0
411	20240731	121000	68239785	4115	4115	4115	4115	0
412	20240731	120900	68239785	4115	4115	4115	4115	0
413	20240731	120800	68239785	4115	4115	4115	4115	0
414	20240731	120700	68239785	4115	4115	4115	4115	150
415	20240731	120600	67622535	4120	4120	4120	4120	0
416	20240731	120500	67622535	4120	4120	4120	4120	0
417	20240731	120400	67622535	4120	4120	4120	4120	0
418	20240731	120300	67622535	4120	4120	4120	4120	40
419	20240731	120200	67457735	4115	4115	4115	4115	0
420	20240731	120100	67457735	4115	4115	4115	4115	0
421	20240731	120000	67457735	4115	4115	4115	4115	0
422	20240731	115900	67457735	4115	4115	4115	4115	0
423	20240731	115800	67457735	4115	4115	4115	4115	0
424	20240731	115700	67457735	4115	4115	4115	4115	0
425	20240731	115600	67457735	4115	4115	4115	4115	0
426	20240731	115500	67457735	4115	4115	4115	4115	0
427	20240731	115400	67457735	4115	4115	4115	4115	113
428	20240731	115300	66992740	4120	4120	4120	4120	0
429	20240731	115200	66992740	4120	4120	4120	4120	0
430	20240731	115100	66992740	4120	4120	4120	4120	0
431	20240731	115000	66992740	4120	4120	4120	4120	0
432	20240731	114900	66992740	4120	4120	4120	4120	0
433	20240731	114800	66992740	4120	4120	4120	4120	0
434	20240731	114700	66992740	4120	4120	4120	4120	0
435	20240731	114600	66992740	4120	4120	4120	4120	0
436	20240731	114500	66992740	4120	4120	4120	4120	250
437	20240731	114400	65962740	4120	4120	4120	4120	1
438	20240731	114300	65958620	4115	4115	4115	4115	1
439	20240731	114200	65954505	4120	4120	4120	4120	0
440	20240731	114100	65954505	4120	4120	4120	4120	1
441	20240731	114000	65950385	4110	4110	4110	4110	0
442	20240731	113900	65950385	4110	4110	4110	4110	0
443	20240731	113800	65950385	4110	4110	4110	4110	0
444	20240731	113700	65950385	4110	4110	4110	4110	0
445	20240731	113600	65950385	4110	4110	4110	4110	0
446	20240731	113500	65950385	4110	4110	4110	4110	0
447	20240731	113400	65950385	4110	4110	4110	4110	0
448	20240731	113300	65950385	4110	4110	4110	4110	0
449	20240731	113200	65950385	4110	4110	4110	4110	0
450	20240731	113100	65950385	4110	4115	4115	4110	185
451	20240731	113000	65189115	4115	4115	4115	4115	0
452	20240731	112900	65189115	4115	4115	4115	4115	0
453	20240731	112800	65189115	4115	4115	4115	4115	800
454	20240731	112700	61897115	4120	4120	4120	4120	4
455	20240731	112600	61880635	4120	4120	4120	4120	0
456	20240731	112500	61880635	4120	4120	4120	4120	0
457	20240731	112400	61880635	4120	4120	4120	4120	0
458	20240731	112300	61880635	4120	4120	4120	4120	50
459	20240731	112200	61674635	4120	4120	4120	4120	0
460	20240731	112100	61674635	4120	4120	4120	4120	0
461	20240731	112000	61674635	4120	4120	4120	4120	0
462	20240731	111900	61674635	4120	4120	4120	4120	2
463	20240731	111800	61666395	4125	4125	4125	4125	0
464	20240731	111700	61666395	4125	4125	4125	4125	0
465	20240731	111600	61666395	4125	4125	4125	4125	0
466	20240731	111500	61666395	4125	4125	4125	4125	0
467	20240731	111400	61666395	4125	4125	4125	4125	1
468	20240731	111300	61662270	4130	4130	4130	4130	0
469	20240731	111200	61662270	4130	4130	4130	4130	0
470	20240731	111100	61662270	4130	4130	4130	4130	0
471	20240731	111000	61662270	4130	4125	4130	4120	175
472	20240731	110900	60941245	4130	4130	4130	4130	2
473	20240731	110800	60932985	4135	4135	4135	4135	0
474	20240731	110700	60932985	4135	4135	4135	4135	0
475	20240731	110600	60932985	4135	4135	4135	4135	2
476	20240731	110500	60924715	4120	4120	4120	4120	0
477	20240731	110400	60924715	4120	4120	4120	4120	0
478	20240731	110300	60924715	4120	4120	4120	4120	0
479	20240731	110200	60924715	4120	4120	4120	4120	0
480	20240731	110100	60924715	4120	4120	4120	4120	0
481	20240731	110000	60924715	4120	4120	4120	4120	2
482	20240731	105900	60916475	4125	4125	4125	4125	0
483	20240731	105800	60916475	4125	4125	4125	4125	0
484	20240731	105700	60916475	4125	4125	4125	4125	0
485	20240731	105600	60916475	4125	4125	4125	4125	233
486	20240731	105500	59955350	4135	4135	4135	4135	0
487	20240731	105400	59955350	4135	4135	4135	4135	0
488	20240731	105300	59955350	4135	4135	4135	4135	0
489	20240731	105200	59955350	4135	4135	4135	4135	0
490	20240731	105100	59955350	4135	4135	4135	4135	0
491	20240731	105000	59955350	4135	4135	4135	4135	0
492	20240731	104900	59955350	4135	4135	4135	4135	0
493	20240731	104800	59955350	4135	4135	4135	4135	0
494	20240731	104700	59955350	4135	4135	4135	4135	14
495	20240731	104600	59897460	4145	4145	4145	4145	2
496	20240731	104500	59889170	4150	4145	4150	4140	1021
497	20240731	104400	55662185	4145	4145	4145	4145	0
498	20240731	104300	55662185	4145	4145	4145	4145	0
499	20240731	104200	55662185	4145	4145	4145	4145	0
500	20240731	104100	55662185	4145	4145	4145	4145	0
501	20240731	104000	55662185	4145	4145	4145	4145	1
502	20240731	103900	55658040	4150	4150	4150	4150	1
503	20240731	103800	55653890	4130	4130	4130	4130	50
504	20240731	103700	55447390	4130	4130	4130	4130	0
505	20240731	103600	55447390	4130	4130	4130	4130	0
506	20240731	103500	55447390	4130	4130	4130	4130	0
507	20240731	103400	55447390	4130	4130	4130	4130	0
508	20240731	103300	55447390	4130	4130	4130	4130	1
509	20240731	103200	55443260	4135	4135	4135	4135	0
510	20240731	103100	55443260	4135	4135	4135	4135	0
511	20240731	103000	55443260	4135	4145	4145	4135	152
512	20240731	102900	54814595	4150	4150	4150	4150	42
513	20240731	102800	54640295	4150	4140	4150	4140	315
514	20240731	102700	53335615	4145	4145	4145	4145	100
515	20240731	102600	52921115	4145	4145	4145	4145	0
516	20240731	102500	52921115	4145	4145	4145	4145	0
517	20240731	102400	52921115	4145	4145	4145	4145	2
518	20240731	102300	52912825	4145	4145	4145	4140	240
519	20240731	102200	51918030	4150	4150	4150	4150	0
520	20240731	102100	51918030	4150	4150	4150	4150	2
521	20240731	102000	51909730	4145	4145	4145	4145	0
522	20240731	101900	51909730	4145	4145	4145	4145	0
523	20240731	101800	51909730	4145	4145	4145	4145	0
524	20240731	101700	51909730	4145	4145	4145	4145	0
525	20240731	101600	51909730	4145	4145	4145	4145	0
526	20240731	101500	51909730	4145	4145	4145	4145	0
527	20240731	101400	51909730	4145	4145	4145	4145	0
528	20240731	101300	51909730	4145	4145	4145	4145	0
529	20240731	101200	51909730	4145	4145	4145	4145	0
530	20240731	101100	51909730	4145	4145	4145	4145	2
531	20240731	101000	51901440	4150	4150	4150	4150	0
532	20240731	100900	51901440	4150	4150	4150	4150	0
533	20240731	100800	51901440	4150	4150	4150	4150	0
534	20240731	100700	51901440	4150	4150	4150	4150	0
535	20240731	100600	51901440	4150	4150	4150	4150	0
536	20240731	100500	51901440	4150	4145	4150	4145	775
537	20240731	100400	48686040	4145	4140	4145	4140	223
538	20240731	100300	47761815	4140	4140	4140	4140	100
539	20240731	100200	47347815	4145	4145	4145	4145	1
540	20240731	100100	47343670	4140	4140	4140	4140	1
541	20240731	100000	47339530	4145	4145	4145	4145	0
542	20240731	095900	47339530	4145	4145	4145	4145	0
543	20240731	095800	47339530	4145	4145	4145	4145	0
544	20240731	095700	47339530	4145	4145	4145	4145	1
545	20240731	095600	47335385	4145	4145	4145	4145	335
546	20240731	095500	45946810	4145	4145	4145	4145	0
547	20240731	095400	45946810	4145	4145	4145	4145	0
548	20240731	095300	45946810	4145	4145	4145	4145	0
549	20240731	095200	45946810	4145	4145	4145	4145	0
550	20240731	095100	45946810	4145	4140	4145	4140	4
551	20240731	095000	45930245	4135	4135	4135	4135	226
552	20240731	094900	44995735	4135	4135	4135	4135	0
553	20240731	094800	44995735	4135	4135	4135	4135	0
554	20240731	094700	44995735	4135	4135	4135	4135	0
555	20240731	094600	44995735	4135	4135	4135	4135	1
556	20240731	094500	44991600	4140	4140	4140	4140	242
557	20240731	094400	43989720	4140	4140	4140	4140	0
558	20240731	094300	43989720	4140	4150	4150	4140	118
559	20240731	094200	43501170	4155	4155	4155	4155	0
560	20240731	094100	43501170	4155	4155	4155	4155	0
561	20240731	094000	43501170	4155	4150	4155	4150	32
562	20240731	093900	43368215	4135	4135	4135	4135	1988
563	20240731	093800	35147835	4135	4135	4135	4135	1
564	20240731	093700	35143700	4115	4115	4115	4115	0
565	20240731	093600	35143700	4115	4115	4115	4115	63
566	20240731	093500	34884455	4115	4115	4115	4115	0
567	20240731	093400	34884455	4115	4115	4115	4115	286
568	20240731	093300	33707565	4115	4130	4130	4115	600
569	20240731	093200	31236035	4135	4135	4135	4135	5
570	20240731	093100	31215360	4135	4135	4135	4135	1
571	20240731	093000	31211225	4115	4130	4130	4115	1390
572	20240731	092900	25483415	4135	4135	4135	4135	0
573	20240731	092800	25483415	4135	4135	4135	4135	0
574	20240731	092700	25483415	4135	4145	4145	4135	1985
575	20240731	092600	17270350	4150	4150	4150	4150	0
576	20240731	092500	17270350	4150	4155	4155	4150	196
577	20240731	092400	16456940	4150	4150	4150	4150	167
578	20240731	092300	15763890	4150	4150	4150	4150	0
579	20240731	092200	15763890	4150	4150	4150	4150	0
580	20240731	092100	15763890	4150	4150	4150	4150	0
581	20240731	092000	15763890	4150	4140	4150	4140	1001
582	20240731	091900	11619740	4130	4130	4130	4130	1
583	20240731	091800	11615610	4135	4135	4135	4135	1
584	20240731	091700	11611475	4140	4140	4140	4140	1001
585	20240731	091600	7467335	4135	4135	4135	4135	1
586	20240731	091500	7463200	4130	4130	4130	4130	0
587	20240731	091400	7463200	4130	4130	4130	4130	0
588	20240731	091300	7463200	4130	4130	4130	4130	0
589	20240731	091200	7463200	4130	4130	4130	4130	0
590	20240731	091100	7463200	4130	4130	4130	4130	100
591	20240731	091000	7050200	4130	4130	4130	4130	0
592	20240731	090900	7050200	4130	4130	4130	4130	0
593	20240731	090800	7050200	4130	4130	4130	4130	0
594	20240731	090700	7050200	4130	4130	4130	4130	175
595	20240731	090600	6327450	4135	4135	4135	4135	229
596	20240731	090500	5380535	4150	4150	4150	4150	3
597	20240731	090400	5368085	4130	4130	4130	4130	0
598	20240731	090300	5368085	4130	4130	4130	4130	9
599	20240731	090200	5330915	4130	4120	4140	4120	197
600	20240731	090100	4517295	4105	4105	4105	4105	10
601	20240731	090000	4476245	4095	4115	4120	4095	1089