KissMeData/039240/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192200	88663460	2970	2970	2970	2970	514
3	20240731	192100	88663460	2970	2970	2970	2970	0
4	20240731	192000	88663460	2970	2970	2970	2970	0
5	20240731	191900	88663460	2970	2970	2970	2970	0
6	20240731	191800	88663460	2970	2970	2970	2970	0
7	20240731	191700	88663460	2970	2970	2970	2970	0
8	20240731	191600	88663460	2970	2970	2970	2970	0
9	20240731	191500	88663460	2970	2970	2970	2970	0
10	20240731	191400	88663460	2970	2970	2970	2970	0
11	20240731	191300	88663460	2970	2970	2970	2970	0
12	20240731	191200	88663460	2970	2970	2970	2970	0
13	20240731	191100	88663460	2970	2970	2970	2970	0
14	20240731	191000	88663460	2970	2970	2970	2970	0
15	20240731	190900	88663460	2970	2970	2970	2970	0
16	20240731	190800	88663460	2970	2970	2970	2970	0
17	20240731	190700	88663460	2970	2970	2970	2970	0
18	20240731	190600	88663460	2970	2970	2970	2970	0
19	20240731	190500	88663460	2970	2970	2970	2970	0
20	20240731	190400	88663460	2970	2970	2970	2970	0
21	20240731	190300	88663460	2970	2970	2970	2970	0
22	20240731	190200	88663460	2970	2970	2970	2970	0
23	20240731	190100	88663460	2970	2970	2970	2970	0
24	20240731	190000	88663460	2970	2970	2970	2970	0
25	20240731	185900	88663460	2970	2970	2970	2970	0
26	20240731	185800	88663460	2970	2970	2970	2970	0
27	20240731	185700	88663460	2970	2970	2970	2970	0
28	20240731	185600	88663460	2970	2970	2970	2970	0
29	20240731	185500	88663460	2970	2970	2970	2970	0
30	20240731	185400	88663460	2970	2970	2970	2970	0
31	20240731	185300	88663460	2970	2970	2970	2970	0
32	20240731	185200	88663460	2970	2970	2970	2970	514
33	20240731	185100	88663460	2970	2970	2970	2970	0
34	20240731	185000	88663460	2970	2970	2970	2970	0
35	20240731	184900	88663460	2970	2970	2970	2970	0
36	20240731	184800	88663460	2970	2970	2970	2970	0
37	20240731	184700	88663460	2970	2970	2970	2970	0
38	20240731	184600	88663460	2970	2970	2970	2970	0
39	20240731	184500	88663460	2970	2970	2970	2970	0
40	20240731	184400	88663460	2970	2970	2970	2970	0
41	20240731	184300	88663460	2970	2970	2970	2970	0
42	20240731	184200	88663460	2970	2970	2970	2970	0
43	20240731	184100	88663460	2970	2970	2970	2970	0
44	20240731	184000	88663460	2970	2970	2970	2970	0
45	20240731	183900	88663460	2970	2970	2970	2970	0
46	20240731	183800	88663460	2970	2970	2970	2970	0
47	20240731	183700	88663460	2970	2970	2970	2970	0
48	20240731	183600	88663460	2970	2970	2970	2970	0
49	20240731	183500	88663460	2970	2970	2970	2970	0
50	20240731	183400	88663460	2970	2970	2970	2970	0
51	20240731	183300	88663460	2970	2970	2970	2970	0
52	20240731	183200	88663460	2970	2970	2970	2970	0
53	20240731	183100	88663460	2970	2970	2970	2970	0
54	20240731	183000	88663460	2970	2970	2970	2970	0
55	20240731	182900	88663460	2970	2970	2970	2970	0
56	20240731	182800	88663460	2970	2970	2970	2970	0
57	20240731	182700	88663460	2970	2970	2970	2970	0
58	20240731	182600	88663460	2970	2970	2970	2970	0
59	20240731	182500	88663460	2970	2970	2970	2970	0
60	20240731	182400	88663460	2970	2970	2970	2970	0
61	20240731	182300	88663460	2970	2970	2970	2970	0
62	20240731	182200	88663460	2970	2970	2970	2970	514
63	20240731	182100	88663460	2970	2970	2970	2970	0
64	20240731	182000	88663460	2970	2970	2970	2970	0
65	20240731	181900	88663460	2970	2970	2970	2970	0
66	20240731	181800	88663460	2970	2970	2970	2970	0
67	20240731	181700	88663460	2970	2970	2970	2970	0
68	20240731	181600	88663460	2970	2970	2970	2970	0
69	20240731	181500	88663460	2970	2970	2970	2970	0
70	20240731	181400	88663460	2970	2970	2970	2970	0
71	20240731	181300	88663460	2970	2970	2970	2970	0
72	20240731	181200	88663460	2970	2970	2970	2970	0
73	20240731	181100	88663460	2970	2970	2970	2970	0
74	20240731	181000	88663460	2970	2970	2970	2970	0
75	20240731	180900	88663460	2970	2970	2970	2970	0
76	20240731	180800	88663460	2970	2970	2970	2970	0
77	20240731	180700	88663460	2970	2970	2970	2970	0
78	20240731	180600	88663460	2970	2970	2970	2970	0
79	20240731	180500	88663460	2970	2970	2970	2970	0
80	20240731	180400	88663460	2970	2970	2970	2970	0
81	20240731	180300	88663460	2970	2970	2970	2970	0
82	20240731	180200	88663460	2970	2970	2970	2970	0
83	20240731	180100	88663460	2970	2970	2970	2970	0
84	20240731	180000	88663460	2970	2970	2970	2970	0
85	20240731	175900	88663460	2970	2970	2970	2970	0
86	20240731	175800	88663460	2970	2970	2970	2970	0
87	20240731	175700	88663460	2970	2970	2970	2970	0
88	20240731	175600	88663460	2970	2970	2970	2970	0
89	20240731	175500	88663460	2970	2970	2970	2970	0
90	20240731	175400	88663460	2970	2970	2970	2970	0
91	20240731	175300	88663460	2970	2970	2970	2970	0
92	20240731	175200	88663460	2970	2970	2970	2970	514
93	20240731	175100	88663460	2970	2970	2970	2970	0
94	20240731	175000	88663460	2970	2970	2970	2970	0
95	20240731	174900	88663460	2970	2970	2970	2970	0
96	20240731	174800	88663460	2970	2970	2970	2970	0
97	20240731	174700	88663460	2970	2970	2970	2970	0
98	20240731	174600	88663460	2970	2970	2970	2970	0
99	20240731	174500	88663460	2970	2970	2970	2970	0
100	20240731	174400	88663460	2970	2970	2970	2970	0
101	20240731	174300	88663460	2970	2970	2970	2970	0
102	20240731	174200	88663460	2970	2970	2970	2970	0
103	20240731	174100	88663460	2970	2970	2970	2970	0
104	20240731	174000	88663460	2970	2970	2970	2970	0
105	20240731	173900	88663460	2970	2970	2970	2970	0
106	20240731	173800	88663460	2970	2970	2970	2970	0
107	20240731	173700	88663460	2970	2970	2970	2970	0
108	20240731	173600	88663460	2970	2970	2970	2970	0
109	20240731	173500	88663460	2970	2970	2970	2970	0
110	20240731	173400	88663460	2970	2970	2970	2970	0
111	20240731	173300	88663460	2970	2970	2970	2970	0
112	20240731	173200	88663460	2970	2970	2970	2970	0
113	20240731	173100	88663460	2970	2970	2970	2970	0
114	20240731	173000	88663460	2970	2970	2970	2970	0
115	20240731	172900	88663460	2970	2970	2970	2970	0
116	20240731	172800	88663460	2970	2970	2970	2970	0
117	20240731	172700	88663460	2970	2970	2970	2970	0
118	20240731	172600	88663460	2970	2970	2970	2970	0
119	20240731	172500	88663460	2970	2970	2970	2970	0
120	20240731	172400	88663460	2970	2970	2970	2970	0
121	20240731	172300	88663460	2970	2970	2970	2970	0
122	20240731	172200	88663460	2970	2970	2970	2970	514
123	20240731	172100	88663460	2970	2970	2970	2970	0
124	20240731	172000	88663460	2970	2970	2970	2970	0
125	20240731	171900	88663460	2970	2970	2970	2970	0
126	20240731	171800	88663460	2970	2970	2970	2970	0
127	20240731	171700	88663460	2970	2970	2970	2970	0
128	20240731	171600	88663460	2970	2970	2970	2970	0
129	20240731	171500	88663460	2970	2970	2970	2970	0
130	20240731	171400	88663460	2970	2970	2970	2970	0
131	20240731	171300	88663460	2970	2970	2970	2970	0
132	20240731	171200	88663460	2970	2970	2970	2970	0
133	20240731	171100	88663460	2970	2970	2970	2970	0
134	20240731	171000	88663460	2970	2970	2970	2970	0
135	20240731	170900	88663460	2970	2970	2970	2970	0
136	20240731	170800	88663460	2970	2970	2970	2970	0
137	20240731	170700	88663460	2970	2970	2970	2970	0
138	20240731	170600	88663460	2970	2970	2970	2970	0
139	20240731	170500	88663460	2970	2970	2970	2970	0
140	20240731	170400	88663460	2970	2970	2970	2970	0
141	20240731	170300	88663460	2970	2970	2970	2970	0
142	20240731	170200	88663460	2970	2970	2970	2970	0
143	20240731	170100	88663460	2970	2970	2970	2970	0
144	20240731	170000	88663460	2970	2970	2970	2970	0
145	20240731	165900	88663460	2970	2970	2970	2970	0
146	20240731	165800	88663460	2970	2970	2970	2970	0
147	20240731	165700	88663460	2970	2970	2970	2970	0
148	20240731	165600	88663460	2970	2970	2970	2970	0
149	20240731	165500	88663460	2970	2970	2970	2970	0
150	20240731	165400	88663460	2970	2970	2970	2970	0
151	20240731	165300	88663460	2970	2970	2970	2970	0
152	20240731	165200	88663460	2970	2970	2970	2970	514
153	20240731	165100	88663460	2970	2970	2970	2970	0
154	20240731	165000	88663460	2970	2970	2970	2970	0
155	20240731	164900	88663460	2970	2970	2970	2970	0
156	20240731	164800	88663460	2970	2970	2970	2970	0
157	20240731	164700	88663460	2970	2970	2970	2970	0
158	20240731	164600	88663460	2970	2970	2970	2970	0
159	20240731	164500	88663460	2970	2970	2970	2970	0
160	20240731	164400	88663460	2970	2970	2970	2970	0
161	20240731	164300	88663460	2970	2970	2970	2970	0
162	20240731	164200	88663460	2970	2970	2970	2970	0
163	20240731	164100	88663460	2970	2970	2970	2970	0
164	20240731	164000	88663460	2970	2970	2970	2970	0
165	20240731	163900	88663460	2970	2970	2970	2970	0
166	20240731	163800	88663460	2970	2970	2970	2970	0
167	20240731	163700	88663460	2970	2970	2970	2970	0
168	20240731	163600	88663460	2970	2970	2970	2970	0
169	20240731	163500	88663460	2970	2970	2970	2970	0
170	20240731	163400	88663460	2970	2970	2970	2970	0
171	20240731	163300	88663460	2970	2970	2970	2970	0
172	20240731	163200	88663460	2970	2970	2970	2970	0
173	20240731	163100	88663460	2970	2970	2970	2970	0
174	20240731	163000	88663460	2970	2970	2970	2970	0
175	20240731	162900	88663460	2970	2970	2970	2970	0
176	20240731	162800	88663460	2970	2970	2970	2970	0
177	20240731	162700	88663460	2970	2970	2970	2970	0
178	20240731	162600	88663460	2970	2970	2970	2970	0
179	20240731	162500	88663460	2970	2970	2970	2970	0
180	20240731	162400	88663460	2970	2970	2970	2970	0
181	20240731	162300	88663460	2970	2970	2970	2970	0
182	20240731	162200	88663460	2970	2970	2970	2970	514
183	20240731	162100	88663460	2970	2970	2970	2970	0
184	20240731	162000	88663460	2970	2970	2970	2970	0
185	20240731	161900	88663460	2970	2970	2970	2970	0
186	20240731	161800	88663460	2970	2970	2970	2970	0
187	20240731	161700	88663460	2970	2970	2970	2970	0
188	20240731	161600	88663460	2970	2970	2970	2970	0
189	20240731	161500	88663460	2970	2970	2970	2970	0
190	20240731	161400	88663460	2970	2970	2970	2970	0
191	20240731	161300	88663460	2970	2970	2970	2970	0
192	20240731	161200	88663460	2970	2970	2970	2970	0
193	20240731	161100	88663460	2970	2970	2970	2970	0
194	20240731	161000	88663460	2970	2970	2970	2970	0
195	20240731	160900	88663460	2970	2970	2970	2970	0
196	20240731	160800	88663460	2970	2970	2970	2970	0
197	20240731	160700	88663460	2970	2970	2970	2970	0
198	20240731	160600	88663460	2970	2970	2970	2970	0
199	20240731	160500	88663460	2970	2970	2970	2970	0
200	20240731	160400	88663460	2970	2970	2970	2970	0
201	20240731	160300	88663460	2970	2970	2970	2970	0
202	20240731	160200	88663460	2970	2970	2970	2970	0
203	20240731	160100	88663460	2970	2970	2970	2970	0
204	20240731	160000	88663460	2970	2970	2970	2970	0
205	20240731	155900	88663460	2970	2970	2970	2970	0
206	20240731	155800	88663460	2970	2970	2970	2970	0
207	20240731	155700	88663460	2970	2970	2970	2970	0
208	20240731	155600	88663460	2970	2970	2970	2970	0
209	20240731	155500	88663460	2970	2970	2970	2970	0
210	20240731	155400	88663460	2970	2970	2970	2970	0
211	20240731	155300	88663460	2970	2970	2970	2970	0
212	20240731	155200	88663460	2970	2970	2970	2970	514
213	20240731	155100	88663460	2970	2970	2970	2970	0
214	20240731	155000	88663460	2970	2970	2970	2970	0
215	20240731	154900	88663460	2970	2970	2970	2970	0
216	20240731	154800	88663460	2970	2970	2970	2970	0
217	20240731	154700	88663460	2970	2970	2970	2970	0
218	20240731	154600	88663460	2970	2970	2970	2970	0
219	20240731	154500	88663460	2970	2970	2970	2970	0
220	20240731	154400	88663460	2970	2970	2970	2970	0
221	20240731	154300	88663460	2970	2970	2970	2970	0
222	20240731	154200	88663460	2970	2970	2970	2970	0
223	20240731	154100	88663460	2970	2970	2970	2970	0
224	20240731	154000	88663460	2970	2970	2970	2970	0
225	20240731	153900	88663460	2970	2970	2970	2970	0
226	20240731	153800	88663460	2970	2970	2970	2970	0
227	20240731	153700	88663460	2970	2970	2970	2970	0
228	20240731	153600	88663460	2970	2970	2970	2970	0
229	20240731	153500	88663460	2970	2970	2970	2970	0
230	20240731	153400	88663460	2970	2970	2970	2970	0
231	20240731	153300	88663460	2970	2970	2970	2970	0
232	20240731	153200	88663460	2970	2970	2970	2970	0
233	20240731	153100	88663460	2970	2970	2970	2970	0
234	20240731	153000	88663460	2970	2970	2970	2970	514
235	20240731	152900	87136880	2970	2970	2970	2970	0
236	20240731	152800	87136880	2970	2970	2970	2970	0
237	20240731	152700	87136880	2970	2970	2970	2970	0
238	20240731	152600	87136880	2970	2970	2970	2970	0
239	20240731	152500	87136880	2970	2970	2970	2970	0
240	20240731	152400	87136880	2970	2970	2970	2970	0
241	20240731	152300	87136880	2970	2970	2970	2970	0
242	20240731	152200	87136880	2970	2970	2970	2970	0
243	20240731	152100	87136880	2970	2970	2970	2970	0
244	20240731	152000	87136880	2970	2970	2970	2970	0
245	20240731	151900	87136880	2970	2960	2970	2955	111
246	20240731	151800	86808510	2970	2970	2970	2970	0
247	20240731	151700	86808510	2970	2970	2970	2970	0
248	20240731	151600	86808510	2970	2970	2970	2955	502
249	20240731	151500	85323855	2970	2970	2970	2970	1
250	20240731	151400	85320885	2960	2965	2965	2960	400
251	20240731	151300	84135265	2970	2970	2970	2970	100
252	20240731	151200	83838265	2970	2970	2970	2970	0
253	20240731	151100	83838265	2970	2970	2970	2970	0
254	20240731	151000	83838265	2970	2970	2970	2970	0
255	20240731	150900	83838265	2970	2970	2970	2970	0
256	20240731	150800	83838265	2970	2970	2970	2970	0
257	20240731	150700	83838265	2970	2970	2970	2970	10
258	20240731	150600	83808565	2970	2970	2970	2970	0
259	20240731	150500	83808565	2970	2970	2970	2970	1
260	20240731	150400	83805595	2965	2965	2965	2965	2
261	20240731	150300	83799665	2970	2970	2970	2970	0
262	20240731	150200	83799665	2970	2970	2970	2970	24
263	20240731	150100	83728385	2970	2965	2970	2965	2
264	20240731	150000	83722450	2970	2970	2970	2970	0
265	20240731	145900	83722450	2970	2970	2970	2970	0
266	20240731	145800	83722450	2970	2965	2970	2960	636
267	20240731	145700	81839875	2970	2970	2970	2970	0
268	20240731	145600	81839875	2970	2970	2970	2970	0
269	20240731	145500	81839875	2970	2970	2970	2970	0
270	20240731	145400	81839875	2970	2970	2970	2970	0
271	20240731	145300	81839875	2970	2970	2970	2970	0
272	20240731	145200	81839875	2970	2970	2970	2970	0
273	20240731	145100	81839875	2970	2970	2970	2970	5
274	20240731	145000	81825025	2970	2970	2970	2970	1
275	20240731	144900	81822055	2965	2965	2970	2965	5
276	20240731	144800	81807220	2970	2965	2970	2965	4
277	20240731	144700	81795350	2970	2970	2970	2970	0
278	20240731	144600	81795350	2970	2970	2970	2970	0
279	20240731	144500	81795350	2970	2970	2970	2970	0
280	20240731	144400	81795350	2970	2970	2970	2970	0
281	20240731	144300	81795350	2970	2970	2970	2970	0
282	20240731	144200	81795350	2970	2965	2970	2965	341
283	20240731	144100	80782585	2970	2970	2970	2970	0
284	20240731	144000	80782585	2970	2965	2970	2965	135
285	20240731	143900	80382300	2965	2965	2965	2965	368
286	20240731	143800	79291180	2965	2965	2965	2965	0
287	20240731	143700	79291180	2965	2965	2965	2965	0
288	20240731	143600	79291180	2965	2965	2965	2965	2
289	20240731	143500	79285250	2965	2965	2965	2965	0
290	20240731	143400	79285250	2965	2965	2965	2965	0
291	20240731	143300	79285250	2965	2965	2965	2965	0
292	20240731	143200	79285250	2965	2965	2965	2965	0
293	20240731	143100	79285250	2965	2965	2965	2965	0
294	20240731	143000	79285250	2965	2965	2965	2965	0
295	20240731	142900	79285250	2965	2965	2965	2965	0
296	20240731	142800	79285250	2965	2965	2965	2965	0
297	20240731	142700	79285250	2965	2965	2965	2965	1
298	20240731	142600	79282285	2960	2965	2965	2960	2107
299	20240731	142500	73045535	2970	2970	2970	2970	0
300	20240731	142400	73045535	2970	2970	2970	2970	0
301	20240731	142300	73045535	2970	2965	2970	2965	701
302	20240731	142200	70967065	2975	2975	2975	2975	0
303	20240731	142100	70967065	2975	2975	2975	2975	0
304	20240731	142000	70967065	2975	2975	2975	2975	0
305	20240731	141900	70967065	2975	2975	2975	2975	10
306	20240731	141800	70937315	2975	2965	2975	2965	301
307	20240731	141700	70044840	2975	2975	2975	2975	0
308	20240731	141600	70044840	2975	2975	2975	2975	0
309	20240731	141500	70044840	2975	2975	2975	2975	0
310	20240731	141400	70044840	2975	2975	2975	2975	0
311	20240731	141300	70044840	2975	2975	2975	2975	0
312	20240731	141200	70044840	2975	2975	2975	2975	0
313	20240731	141100	70044840	2975	2975	2975	2975	0
314	20240731	141000	70044840	2975	2975	2975	2975	0
315	20240731	140900	70044840	2975	2975	2975	2975	0
316	20240731	140800	70044840	2975	2970	2975	2970	672
317	20240731	140700	68046295	2975	2975	2975	2975	0
318	20240731	140600	68046295	2975	2975	2975	2975	0
319	20240731	140500	68046295	2975	2975	2975	2975	0
320	20240731	140400	68046295	2975	2975	2975	2975	0
321	20240731	140300	68046295	2975	2975	2975	2975	0
322	20240731	140200	68046295	2975	2975	2975	2975	0
323	20240731	140100	68046295	2975	2975	2975	2975	0
324	20240731	140000	68046295	2975	2975	2975	2975	0
325	20240731	135900	68046295	2975	2975	2975	2975	0
326	20240731	135800	68046295	2975	2975	2975	2975	0
327	20240731	135700	68046295	2975	2975	2975	2975	0
328	20240731	135600	68046295	2975	2975	2975	2975	0
329	20240731	135500	68046295	2975	2975	2975	2975	0
330	20240731	135400	68046295	2975	2975	2975	2975	0
331	20240731	135300	68046295	2975	2975	2975	2975	0
332	20240731	135200	68046295	2975	2975	2975	2975	0
333	20240731	135100	68046295	2975	2975	2975	2975	5
334	20240731	135000	68031420	2975	2975	2975	2975	0
335	20240731	134900	68031420	2975	2975	2975	2975	0
336	20240731	134800	68031420	2975	2975	2975	2975	0
337	20240731	134700	68031420	2975	2975	2975	2975	0
338	20240731	134600	68031420	2975	2975	2975	2975	0
339	20240731	134500	68031420	2975	2975	2975	2975	0
340	20240731	134400	68031420	2975	2975	2975	2975	0
341	20240731	134300	68031420	2975	2960	2975	2960	3
342	20240731	134200	68022525	2980	2980	2980	2980	0
343	20240731	134100	68022525	2980	2980	2980	2980	0
344	20240731	134000	68022525	2980	2980	2980	2980	0
345	20240731	133900	68022525	2980	2975	2985	2975	3
346	20240731	133800	68013585	2960	2970	2970	2960	96
347	20240731	133700	67729245	2980	2980	2980	2980	0
348	20240731	133600	67729245	2980	2980	2980	2980	0
349	20240731	133500	67729245	2980	2980	2980	2980	0
350	20240731	133400	67729245	2980	2980	2980	2980	0
351	20240731	133300	67729245	2980	2980	2980	2980	0
352	20240731	133200	67729245	2980	2980	2980	2980	0
353	20240731	133100	67729245	2980	2980	2980	2980	0
354	20240731	133000	67729245	2980	2980	2980	2980	0
355	20240731	132900	67729245	2980	2975	2980	2975	1001
356	20240731	132800	64751265	2985	2985	2985	2985	0
357	20240731	132700	64751265	2985	2985	2985	2985	0
358	20240731	132600	64751265	2985	2975	2985	2975	11
359	20240731	132500	64718530	2980	2980	2980	2980	0
360	20240731	132400	64718530	2980	2980	2980	2980	0
361	20240731	132300	64718530	2980	2980	2980	2980	0
362	20240731	132200	64718530	2980	2980	2980	2980	0
363	20240731	132100	64718530	2980	2980	2980	2980	0
364	20240731	132000	64718530	2980	2980	2980	2980	0
365	20240731	131900	64718530	2980	2975	2980	2975	2
366	20240731	131800	64712575	2985	2975	2985	2975	501
367	20240731	131700	63222090	2985	2985	2985	2985	0
368	20240731	131600	63222090	2985	2985	2985	2985	0
369	20240731	131500	63222090	2985	2985	2985	2985	0
370	20240731	131400	63222090	2985	2985	2985	2985	0
371	20240731	131300	63222090	2985	2985	2985	2985	1
372	20240731	131200	63219105	2985	2985	2985	2985	0
373	20240731	131100	63219105	2985	2985	2985	2985	0
374	20240731	131000	63219105	2985	2985	2985	2985	0
375	20240731	130900	63219105	2985	2985	2985	2985	10
376	20240731	130800	63189255	2985	2985	2985	2985	0
377	20240731	130700	63189255	2985	2985	2985	2985	0
378	20240731	130600	63189255	2985	2985	2985	2985	0
379	20240731	130500	63189255	2985	2985	2985	2985	0
380	20240731	130400	63189255	2985	2985	2985	2985	0
381	20240731	130300	63189255	2985	2985	2985	2985	0
382	20240731	130200	63189255	2985	2985	2985	2985	0
383	20240731	130100	63189255	2985	2985	2985	2985	0
384	20240731	130000	63189255	2985	2985	2985	2985	0
385	20240731	125900	63189255	2985	2985	2985	2985	0
386	20240731	125800	63189255	2985	2985	2985	2985	0
387	20240731	125700	63189255	2985	2985	2985	2985	0
388	20240731	125600	63189255	2985	2985	2985	2985	0
389	20240731	125500	63189255	2985	2985	2985	2985	0
390	20240731	125400	63189255	2985	2985	2985	2985	0
391	20240731	125300	63189255	2985	2985	2985	2985	0
392	20240731	125200	63189255	2985	2985	2985	2985	1
393	20240731	125100	63186270	2985	2985	2985	2985	0
394	20240731	125000	63186270	2985	2985	2985	2985	0
395	20240731	124900	63186270	2985	2985	2985	2985	0
396	20240731	124800	63186270	2985	2985	2985	2985	0
397	20240731	124700	63186270	2985	2985	2985	2985	0
398	20240731	124600	63186270	2985	2985	2985	2985	0
399	20240731	124500	63186270	2985	2985	2985	2985	0
400	20240731	124400	63186270	2985	2985	2985	2985	0
401	20240731	124300	63186270	2985	2985	2985	2985	0
402	20240731	124200	63186270	2985	2985	2985	2985	0
403	20240731	124100	63186270	2985	2985	2985	2985	0
404	20240731	124000	63186270	2985	2985	2985	2985	0
405	20240731	123900	63186270	2985	2985	2985	2985	0
406	20240731	123800	63186270	2985	2985	2985	2985	0
407	20240731	123700	63186270	2985	2985	2985	2985	1
408	20240731	123600	63183285	2980	2980	2980	2980	0
409	20240731	123500	63183285	2980	2980	2980	2980	0
410	20240731	123400	63183285	2980	2980	2980	2980	0
411	20240731	123300	63183285	2980	2980	2980	2980	4
412	20240731	123200	63171365	2990	2980	2990	2980	2
413	20240731	123100	63165395	2980	2980	2990	2980	21
414	20240731	123000	63102805	2980	2980	2980	2980	0
415	20240731	122900	63102805	2980	2980	2980	2980	0
416	20240731	122800	63102805	2980	2980	2980	2980	1
417	20240731	122700	63099825	2970	2970	2970	2970	0
418	20240731	122600	63099825	2970	2970	2970	2970	0
419	20240731	122500	63099825	2970	2970	2970	2970	0
420	20240731	122400	63099825	2970	2970	2970	2970	0
421	20240731	122300	63099825	2970	2970	2970	2970	0
422	20240731	122200	63099825	2970	2970	2970	2970	55
423	20240731	122100	62936475	2990	2990	2990	2990	0
424	20240731	122000	62936475	2990	2990	2990	2990	0
425	20240731	121900	62936475	2990	2990	2990	2990	0
426	20240731	121800	62936475	2990	2990	2990	2990	0
427	20240731	121700	62936475	2990	2990	2990	2990	0
428	20240731	121600	62936475	2990	2990	2990	2990	0
429	20240731	121500	62936475	2990	2990	2990	2990	0
430	20240731	121400	62936475	2990	2990	2990	2990	0
431	20240731	121300	62936475	2990	2990	2990	2990	0
432	20240731	121200	62936475	2990	2990	2990	2990	0
433	20240731	121100	62936475	2990	2980	2995	2980	2001
434	20240731	121000	56943525	2995	2995	2995	2995	0
435	20240731	120900	56943525	2995	2995	2995	2995	0
436	20240731	120800	56943525	2995	2995	2995	2995	0
437	20240731	120700	56943525	2995	2995	2995	2995	0
438	20240731	120600	56943525	2995	2985	2995	2985	6
439	20240731	120500	56925565	2995	2965	3000	2965	8002
440	20240731	120400	33062785	2965	2965	2965	2965	0
441	20240731	120300	33062785	2965	2965	2965	2965	0
442	20240731	120200	33062785	2965	2965	2965	2965	0
443	20240731	120100	33062785	2965	2965	2965	2965	0
444	20240731	120000	33062785	2965	2965	2965	2965	0
445	20240731	115900	33062785	2965	2965	2965	2965	0
446	20240731	115800	33062785	2965	2965	2965	2965	0
447	20240731	115700	33062785	2965	2965	2965	2965	0
448	20240731	115600	33062785	2965	2965	2965	2965	0
449	20240731	115500	33062785	2965	2960	2965	2960	3
450	20240731	115400	33053900	2965	2965	2965	2965	0
451	20240731	115300	33053900	2965	2965	2965	2965	0
452	20240731	115200	33053900	2965	2965	2965	2965	0
453	20240731	115100	33053900	2965	2965	2965	2965	0
454	20240731	115000	33053900	2965	2965	2965	2965	1
455	20240731	114900	33050935	2970	2970	2970	2970	0
456	20240731	114800	33050935	2970	2970	2970	2970	0
457	20240731	114700	33050935	2970	2970	2970	2970	0
458	20240731	114600	33050935	2970	2970	2970	2970	0
459	20240731	114500	33050935	2970	2970	2970	2970	0
460	20240731	114400	33050935	2970	2970	2970	2970	0
461	20240731	114300	33050935	2970	2970	2970	2970	0
462	20240731	114200	33050935	2970	2970	2970	2970	0
463	20240731	114100	33050935	2970	2970	2970	2970	0
464	20240731	114000	33050935	2970	2970	2970	2970	0
465	20240731	113900	33050935	2970	2970	2970	2970	0
466	20240731	113800	33050935	2970	2970	2970	2970	0
467	20240731	113700	33050935	2970	2970	2970	2970	0
468	20240731	113600	33050935	2970	2970	2970	2970	2
469	20240731	113500	33044995	2970	2970	2970	2970	0
470	20240731	113400	33044995	2970	2970	2970	2970	0
471	20240731	113300	33044995	2970	2970	2970	2970	0
472	20240731	113200	33044995	2970	2970	2970	2970	0
473	20240731	113100	33044995	2970	2970	2970	2970	0
474	20240731	113000	33044995	2970	2970	2970	2970	0
475	20240731	112900	33044995	2970	2970	2970	2970	0
476	20240731	112800	33044995	2970	2970	2970	2970	0
477	20240731	112700	33044995	2970	2970	2970	2970	0
478	20240731	112600	33044995	2970	2970	2970	2970	0
479	20240731	112500	33044995	2970	2970	2970	2970	0
480	20240731	112400	33044995	2970	2965	2970	2965	501
481	20240731	112300	31559525	2970	2970	2970	2970	0
482	20240731	112200	31559525	2970	2970	2970	2970	0
483	20240731	112100	31559525	2970	2970	2970	2970	0
484	20240731	112000	31559525	2970	2970	2970	2970	0
485	20240731	111900	31559525	2970	2970	2970	2970	0
486	20240731	111800	31559525	2970	2970	2970	2965	1079
487	20240731	111700	28360280	2965	2965	2965	2965	1
488	20240731	111600	28357315	2970	2970	2970	2970	0
489	20240731	111500	28357315	2970	2970	2970	2970	0
490	20240731	111400	28357315	2970	2970	2970	2970	0
491	20240731	111300	28357315	2970	2970	2970	2970	0
492	20240731	111200	28357315	2970	2970	2970	2970	4
493	20240731	111100	28345435	2975	2975	2975	2975	0
494	20240731	111000	28345435	2975	2975	2975	2975	0
495	20240731	110900	28345435	2975	2975	2975	2975	0
496	20240731	110800	28345435	2975	2975	2975	2975	0
497	20240731	110700	28345435	2975	2975	2975	2975	1
498	20240731	110600	28342460	2980	2980	2980	2980	0
499	20240731	110500	28342460	2980	2970	2980	2970	2
500	20240731	110400	28336510	2975	2975	2975	2975	0
501	20240731	110300	28336510	2975	2970	2975	2970	5
502	20240731	110200	28321655	2970	2970	2970	2970	1
503	20240731	110100	28318685	2970	2965	2970	2965	253
504	20240731	110000	27568535	2965	2965	2965	2965	0
505	20240731	105900	27568535	2965	2965	2965	2965	0
506	20240731	105800	27568535	2965	2965	2965	2965	0
507	20240731	105700	27568535	2965	2965	2965	2965	0
508	20240731	105600	27568535	2965	2965	2965	2965	0
509	20240731	105500	27568535	2965	2965	2965	2965	0
510	20240731	105400	27568535	2965	2965	2965	2965	0
511	20240731	105300	27568535	2965	2965	2965	2965	1
512	20240731	105200	27565570	2955	2965	2980	2955	998
513	20240731	105100	24608840	2965	2965	2965	2965	500
514	20240731	105000	23126340	2965	2965	2965	2965	0
515	20240731	104900	23126340	2965	2965	2965	2965	0
516	20240731	104800	23126340	2965	2965	2965	2965	0
517	20240731	104700	23126340	2965	2965	2965	2965	0
518	20240731	104600	23126340	2965	2965	2965	2965	0
519	20240731	104500	23126340	2965	2965	2965	2965	0
520	20240731	104400	23126340	2965	2965	2965	2965	0
521	20240731	104300	23126340	2965	2965	2965	2965	0
522	20240731	104200	23126340	2965	2965	2965	2965	0
523	20240731	104100	23126340	2965	2965	2965	2965	1
524	20240731	104000	23123375	2960	2955	2965	2955	157
525	20240731	103900	22659365	2955	2955	2955	2955	0
526	20240731	103800	22659365	2955	2955	2955	2955	0
527	20240731	103700	22659365	2955	2955	2955	2955	0
528	20240731	103600	22659365	2955	2955	2955	2955	0
529	20240731	103500	22659365	2955	2955	2955	2955	0
530	20240731	103400	22659365	2955	2955	2955	2955	0
531	20240731	103300	22659365	2955	2955	2955	2955	1
532	20240731	103200	22656410	2955	2955	2955	2955	2
533	20240731	103100	22650500	2955	2955	2955	2955	80
534	20240731	103000	22414100	2955	2955	2955	2955	0
535	20240731	102900	22414100	2955	2955	2955	2955	0
536	20240731	102800	22414100	2955	2955	2955	2955	0
537	20240731	102700	22414100	2955	2955	2955	2955	0
538	20240731	102600	22414100	2955	2955	2955	2955	0
539	20240731	102500	22414100	2955	2955	2955	2955	1
540	20240731	102400	22411145	2950	2950	2950	2950	0
541	20240731	102300	22411145	2950	2950	2950	2950	0
542	20240731	102200	22411145	2950	2950	2950	2950	918
543	20240731	102100	19703045	2955	2950	2955	2950	2005
544	20240731	102000	13788270	2955	2955	2955	2955	0
545	20240731	101900	13788270	2955	2955	2955	2955	0
546	20240731	101800	13788270	2955	2955	2955	2955	0
547	20240731	101700	13788270	2955	2955	2955	2955	0
548	20240731	101600	13788270	2955	2955	2955	2955	20
549	20240731	101500	13729170	2955	2955	2955	2955	0
550	20240731	101400	13729170	2955	2955	2955	2955	0
551	20240731	101300	13729170	2955	2955	2955	2955	0
552	20240731	101200	13729170	2955	2955	2955	2955	0
553	20240731	101100	13729170	2955	2955	2955	2955	0
554	20240731	101000	13729170	2955	2955	2955	2955	0
555	20240731	100900	13729170	2955	2955	2955	2955	1
556	20240731	100800	13726215	2950	2950	2950	2950	5
557	20240731	100700	13711465	2955	2955	2955	2955	0
558	20240731	100600	13711465	2955	2955	2955	2955	0
559	20240731	100500	13711465	2955	2955	2955	2955	0
560	20240731	100400	13711465	2955	2955	2955	2955	10
561	20240731	100300	13681915	2955	2955	2955	2955	1
562	20240731	100200	13678960	2955	2955	2955	2955	1
563	20240731	100100	13676005	2955	2955	2955	2955	3
564	20240731	100000	13667140	2955	2955	2955	2955	1
565	20240731	095900	13664185	2955	2955	2955	2955	6
566	20240731	095800	13646455	2955	2955	2955	2950	6
567	20240731	095700	13628730	2955	2955	2955	2955	2
568	20240731	095600	13622820	2955	2955	2955	2955	7
569	20240731	095500	13602135	2955	2955	2955	2955	0
570	20240731	095400	13602135	2955	2955	2955	2955	0
571	20240731	095300	13602135	2955	2955	2955	2955	5
572	20240731	095200	13587360	2955	2955	2955	2955	0
573	20240731	095100	13587360	2955	2955	2955	2955	1
574	20240731	095000	13584405	2950	2950	2950	2950	6
575	20240731	094900	13566705	2950	2950	2950	2950	5
576	20240731	094800	13551955	2960	2960	2960	2960	0
577	20240731	094700	13551955	2960	2960	2960	2960	0
578	20240731	094600	13551955	2960	2960	2960	2960	0
579	20240731	094500	13551955	2960	2955	2960	2955	19
580	20240731	094400	13495735	2960	2960	2960	2960	0
581	20240731	094300	13495735	2960	2955	2960	2955	101
582	20240731	094200	13197275	2960	2950	2960	2950	3
583	20240731	094100	13188410	2960	2950	2960	2950	2
584	20240731	094000	13182500	2945	2950	2950	2945	138
585	20240731	093900	12775450	2960	2955	2960	2955	6
586	20240731	093800	12757705	2955	2955	2960	2955	3
587	20240731	093700	12748835	2950	2950	2950	2950	0
588	20240731	093600	12748835	2950	2950	2950	2950	0
589	20240731	093500	12748835	2950	2950	2950	2950	0
590	20240731	093400	12748835	2950	2950	2950	2950	0
591	20240731	093300	12748835	2950	2950	2950	2950	0
592	20240731	093200	12748835	2950	2950	2950	2950	0
593	20240731	093100	12748835	2950	2950	2950	2950	132
594	20240731	093000	12359435	2955	2955	2955	2955	13
595	20240731	092900	12321020	2965	2950	2965	2950	4
596	20240731	092800	12309190	2965	2950	2965	2945	216
597	20240731	092700	11671350	2955	2960	2960	2955	113
598	20240731	092600	11337385	2965	2965	2965	2965	0
599	20240731	092500	11337385	2965	2965	2965	2965	0
600	20240731	092400	11337385	2965	2960	2965	2960	39
601	20240731	092300	11221940	2960	2955	2960	2955	306
602	20240731	092200	10316185	2960	2960	2960	2960	0
603	20240731	092100	10316185	2960	2950	2960	2950	2
604	20240731	092000	10310275	2945	2950	2950	2940	1352
605	20240731	091900	6326290	2965	2965	2965	2965	0
606	20240731	091800	6326290	2965	2965	2965	2965	0
607	20240731	091700	6326290	2965	2955	2965	2955	11
608	20240731	091600	6293765	2955	2955	2955	2955	1
609	20240731	091500	6290810	2965	2965	2965	2965	0
610	20240731	091400	6290810	2965	2965	2965	2965	0
611	20240731	091300	6290810	2965	2965	2965	2965	1
612	20240731	091200	6287845	2950	2955	2965	2950	1352
613	20240731	091100	2292960	2965	2965	2965	2965	0
614	20240731	091000	2292960	2965	2965	2965	2965	0
615	20240731	090900	2292960	2965	2965	2965	2965	0
616	20240731	090800	2292960	2965	2955	2965	2955	11
617	20240731	090700	2260445	2965	2965	2965	2965	3
618	20240731	090600	2251550	2970	2970	2970	2970	0
619	20240731	090500	2251550	2970	2970	2970	2970	1
620	20240731	090400	2248580	2955	2955	2955	2955	300
621	20240731	090300	1362080	2970	2970	2970	2970	0
622	20240731	090200	1362080	2970	2970	2970	2970	0
623	20240731	090100	1362080	2970	2970	2970	2970	1
624	20240731	090000	1359110	2960	2980	2980	2960	459