KissMeData/081150/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195200	89029925	2850	2850	2850	2850	522
3	20240731	195100	89029925	2850	2850	2850	2850	0
4	20240731	195000	89029925	2850	2850	2850	2850	0
5	20240731	194900	89029925	2850	2850	2850	2850	0
6	20240731	194800	89029925	2850	2850	2850	2850	0
7	20240731	194700	89029925	2850	2850	2850	2850	0
8	20240731	194600	89029925	2850	2850	2850	2850	0
9	20240731	194500	89029925	2850	2850	2850	2850	0
10	20240731	194400	89029925	2850	2850	2850	2850	0
11	20240731	194300	89029925	2850	2850	2850	2850	0
12	20240731	194200	89029925	2850	2850	2850	2850	0
13	20240731	194100	89029925	2850	2850	2850	2850	0
14	20240731	194000	89029925	2850	2850	2850	2850	0
15	20240731	193900	89029925	2850	2850	2850	2850	0
16	20240731	193800	89029925	2850	2850	2850	2850	0
17	20240731	193700	89029925	2850	2850	2850	2850	0
18	20240731	193600	89029925	2850	2850	2850	2850	0
19	20240731	193500	89029925	2850	2850	2850	2850	0
20	20240731	193400	89029925	2850	2850	2850	2850	0
21	20240731	193300	89029925	2850	2850	2850	2850	0
22	20240731	193200	89029925	2850	2850	2850	2850	0
23	20240731	193100	89029925	2850	2850	2850	2850	0
24	20240731	193000	89029925	2850	2850	2850	2850	0
25	20240731	192900	89029925	2850	2850	2850	2850	0
26	20240731	192800	89029925	2850	2850	2850	2850	0
27	20240731	192700	89029925	2850	2850	2850	2850	0
28	20240731	192600	89029925	2850	2850	2850	2850	0
29	20240731	192500	89029925	2850	2850	2850	2850	0
30	20240731	192400	89029925	2850	2850	2850	2850	0
31	20240731	192300	89029925	2850	2850	2850	2850	0
32	20240731	192200	89029925	2850	2850	2850	2850	522
33	20240731	192100	89029925	2850	2850	2850	2850	0
34	20240731	192000	89029925	2850	2850	2850	2850	0
35	20240731	191900	89029925	2850	2850	2850	2850	0
36	20240731	191800	89029925	2850	2850	2850	2850	0
37	20240731	191700	89029925	2850	2850	2850	2850	0
38	20240731	191600	89029925	2850	2850	2850	2850	0
39	20240731	191500	89029925	2850	2850	2850	2850	0
40	20240731	191400	89029925	2850	2850	2850	2850	0
41	20240731	191300	89029925	2850	2850	2850	2850	0
42	20240731	191200	89029925	2850	2850	2850	2850	0
43	20240731	191100	89029925	2850	2850	2850	2850	0
44	20240731	191000	89029925	2850	2850	2850	2850	0
45	20240731	190900	89029925	2850	2850	2850	2850	0
46	20240731	190800	89029925	2850	2850	2850	2850	0
47	20240731	190700	89029925	2850	2850	2850	2850	0
48	20240731	190600	89029925	2850	2850	2850	2850	0
49	20240731	190500	89029925	2850	2850	2850	2850	0
50	20240731	190400	89029925	2850	2850	2850	2850	0
51	20240731	190300	89029925	2850	2850	2850	2850	0
52	20240731	190200	89029925	2850	2850	2850	2850	0
53	20240731	190100	89029925	2850	2850	2850	2850	0
54	20240731	190000	89029925	2850	2850	2850	2850	0
55	20240731	185900	89029925	2850	2850	2850	2850	0
56	20240731	185800	89029925	2850	2850	2850	2850	0
57	20240731	185700	89029925	2850	2850	2850	2850	0
58	20240731	185600	89029925	2850	2850	2850	2850	0
59	20240731	185500	89029925	2850	2850	2850	2850	0
60	20240731	185400	89029925	2850	2850	2850	2850	0
61	20240731	185300	89029925	2850	2850	2850	2850	0
62	20240731	185200	89029925	2850	2850	2850	2850	522
63	20240731	185100	89029925	2850	2850	2850	2850	0
64	20240731	185000	89029925	2850	2850	2850	2850	0
65	20240731	184900	89029925	2850	2850	2850	2850	0
66	20240731	184800	89029925	2850	2850	2850	2850	0
67	20240731	184700	89029925	2850	2850	2850	2850	0
68	20240731	184600	89029925	2850	2850	2850	2850	0
69	20240731	184500	89029925	2850	2850	2850	2850	0
70	20240731	184400	89029925	2850	2850	2850	2850	0
71	20240731	184300	89029925	2850	2850	2850	2850	0
72	20240731	184200	89029925	2850	2850	2850	2850	0
73	20240731	184100	89029925	2850	2850	2850	2850	0
74	20240731	184000	89029925	2850	2850	2850	2850	0
75	20240731	183900	89029925	2850	2850	2850	2850	0
76	20240731	183800	89029925	2850	2850	2850	2850	0
77	20240731	183700	89029925	2850	2850	2850	2850	0
78	20240731	183600	89029925	2850	2850	2850	2850	0
79	20240731	183500	89029925	2850	2850	2850	2850	0
80	20240731	183400	89029925	2850	2850	2850	2850	0
81	20240731	183300	89029925	2850	2850	2850	2850	0
82	20240731	183200	89029925	2850	2850	2850	2850	0
83	20240731	183100	89029925	2850	2850	2850	2850	0
84	20240731	183000	89029925	2850	2850	2850	2850	0
85	20240731	182900	89029925	2850	2850	2850	2850	0
86	20240731	182800	89029925	2850	2850	2850	2850	0
87	20240731	182700	89029925	2850	2850	2850	2850	0
88	20240731	182600	89029925	2850	2850	2850	2850	0
89	20240731	182500	89029925	2850	2850	2850	2850	0
90	20240731	182400	89029925	2850	2850	2850	2850	0
91	20240731	182300	89029925	2850	2850	2850	2850	0
92	20240731	182200	89029925	2850	2850	2850	2850	522
93	20240731	182100	89029925	2850	2850	2850	2850	0
94	20240731	182000	89029925	2850	2850	2850	2850	0
95	20240731	181900	89029925	2850	2850	2850	2850	0
96	20240731	181800	89029925	2850	2850	2850	2850	0
97	20240731	181700	89029925	2850	2850	2850	2850	0
98	20240731	181600	89029925	2850	2850	2850	2850	0
99	20240731	181500	89029925	2850	2850	2850	2850	0
100	20240731	181400	89029925	2850	2850	2850	2850	0
101	20240731	181300	89029925	2850	2850	2850	2850	0
102	20240731	181200	89029925	2850	2850	2850	2850	0
103	20240731	181100	89029925	2850	2850	2850	2850	0
104	20240731	181000	89029925	2850	2850	2850	2850	0
105	20240731	180900	89029925	2850	2850	2850	2850	0
106	20240731	180800	89029925	2850	2850	2850	2850	0
107	20240731	180700	89029925	2850	2850	2850	2850	0
108	20240731	180600	89029925	2850	2850	2850	2850	0
109	20240731	180500	89029925	2850	2850	2850	2850	0
110	20240731	180400	89029925	2850	2850	2850	2850	0
111	20240731	180300	89029925	2850	2850	2850	2850	0
112	20240731	180200	89029925	2850	2850	2850	2850	0
113	20240731	180100	89029925	2850	2850	2850	2850	0
114	20240731	180000	89029925	2850	2850	2850	2850	0
115	20240731	175900	89029925	2850	2850	2850	2850	0
116	20240731	175800	89029925	2850	2850	2850	2850	0
117	20240731	175700	89029925	2850	2850	2850	2850	0
118	20240731	175600	89029925	2850	2850	2850	2850	0
119	20240731	175500	89029925	2850	2850	2850	2850	0
120	20240731	175400	89029925	2850	2850	2850	2850	0
121	20240731	175300	89029925	2850	2850	2850	2850	0
122	20240731	175200	89029925	2850	2850	2850	2850	522
123	20240731	175100	89029925	2850	2850	2850	2850	0
124	20240731	175000	89029925	2850	2850	2850	2850	0
125	20240731	174900	89029925	2850	2850	2850	2850	0
126	20240731	174800	89029925	2850	2850	2850	2850	0
127	20240731	174700	89029925	2850	2850	2850	2850	0
128	20240731	174600	89029925	2850	2850	2850	2850	0
129	20240731	174500	89029925	2850	2850	2850	2850	0
130	20240731	174400	89029925	2850	2850	2850	2850	0
131	20240731	174300	89029925	2850	2850	2850	2850	0
132	20240731	174200	89029925	2850	2850	2850	2850	0
133	20240731	174100	89029925	2850	2850	2850	2850	0
134	20240731	174000	89029925	2850	2850	2850	2850	0
135	20240731	173900	89029925	2850	2850	2850	2850	0
136	20240731	173800	89029925	2850	2850	2850	2850	0
137	20240731	173700	89029925	2850	2850	2850	2850	0
138	20240731	173600	89029925	2850	2850	2850	2850	0
139	20240731	173500	89029925	2850	2850	2850	2850	0
140	20240731	173400	89029925	2850	2850	2850	2850	0
141	20240731	173300	89029925	2850	2850	2850	2850	0
142	20240731	173200	89029925	2850	2850	2850	2850	0
143	20240731	173100	89029925	2850	2850	2850	2850	0
144	20240731	173000	89029925	2850	2850	2850	2850	0
145	20240731	172900	89029925	2850	2850	2850	2850	0
146	20240731	172800	89029925	2850	2850	2850	2850	0
147	20240731	172700	89029925	2850	2850	2850	2850	0
148	20240731	172600	89029925	2850	2850	2850	2850	0
149	20240731	172500	89029925	2850	2850	2850	2850	0
150	20240731	172400	89029925	2850	2850	2850	2850	0
151	20240731	172300	89029925	2850	2850	2850	2850	0
152	20240731	172200	89029925	2850	2850	2850	2850	522
153	20240731	172100	89029925	2850	2850	2850	2850	0
154	20240731	172000	89029925	2850	2850	2850	2850	0
155	20240731	171900	89029925	2850	2850	2850	2850	0
156	20240731	171800	89029925	2850	2850	2850	2850	0
157	20240731	171700	89029925	2850	2850	2850	2850	0
158	20240731	171600	89029925	2850	2850	2850	2850	0
159	20240731	171500	89029925	2850	2850	2850	2850	0
160	20240731	171400	89029925	2850	2850	2850	2850	0
161	20240731	171300	89029925	2850	2850	2850	2850	0
162	20240731	171200	89029925	2850	2850	2850	2850	0
163	20240731	171100	89029925	2850	2850	2850	2850	0
164	20240731	171000	89029925	2850	2850	2850	2850	0
165	20240731	170900	89029925	2850	2850	2850	2850	0
166	20240731	170800	89029925	2850	2850	2850	2850	0
167	20240731	170700	89029925	2850	2850	2850	2850	0
168	20240731	170600	89029925	2850	2850	2850	2850	0
169	20240731	170500	89029925	2850	2850	2850	2850	0
170	20240731	170400	89029925	2850	2850	2850	2850	0
171	20240731	170300	89029925	2850	2850	2850	2850	0
172	20240731	170200	89029925	2850	2850	2850	2850	0
173	20240731	170100	89029925	2850	2850	2850	2850	0
174	20240731	170000	89029925	2850	2850	2850	2850	0
175	20240731	165900	89029925	2850	2850	2850	2850	0
176	20240731	165800	89029925	2850	2850	2850	2850	0
177	20240731	165700	89029925	2850	2850	2850	2850	0
178	20240731	165600	89029925	2850	2850	2850	2850	0
179	20240731	165500	89029925	2850	2850	2850	2850	0
180	20240731	165400	89029925	2850	2850	2850	2850	0
181	20240731	165300	89029925	2850	2850	2850	2850	0
182	20240731	165200	89029925	2850	2850	2850	2850	522
183	20240731	165100	89029925	2850	2850	2850	2850	0
184	20240731	165000	89029925	2850	2850	2850	2850	0
185	20240731	164900	89029925	2850	2850	2850	2850	0
186	20240731	164800	89029925	2850	2850	2850	2850	0
187	20240731	164700	89029925	2850	2850	2850	2850	0
188	20240731	164600	89029925	2850	2850	2850	2850	0
189	20240731	164500	89029925	2850	2850	2850	2850	0
190	20240731	164400	89029925	2850	2850	2850	2850	0
191	20240731	164300	89029925	2850	2850	2850	2850	0
192	20240731	164200	89029925	2850	2850	2850	2850	0
193	20240731	164100	89029925	2850	2850	2850	2850	0
194	20240731	164000	89029925	2850	2850	2850	2850	0
195	20240731	163900	89029925	2850	2850	2850	2850	0
196	20240731	163800	89029925	2850	2850	2850	2850	0
197	20240731	163700	89029925	2850	2850	2850	2850	0
198	20240731	163600	89029925	2850	2850	2850	2850	0
199	20240731	163500	89029925	2850	2850	2850	2850	0
200	20240731	163400	89029925	2850	2850	2850	2850	0
201	20240731	163300	89029925	2850	2850	2850	2850	0
202	20240731	163200	89029925	2850	2850	2850	2850	0
203	20240731	163100	89029925	2850	2850	2850	2850	0
204	20240731	163000	89029925	2850	2850	2850	2850	0
205	20240731	162900	89029925	2850	2850	2850	2850	0
206	20240731	162800	89029925	2850	2850	2850	2850	0
207	20240731	162700	89029925	2850	2850	2850	2850	0
208	20240731	162600	89029925	2850	2850	2850	2850	0
209	20240731	162500	89029925	2850	2850	2850	2850	0
210	20240731	162400	89029925	2850	2850	2850	2850	0
211	20240731	162300	89029925	2850	2850	2850	2850	0
212	20240731	162200	89029925	2850	2850	2850	2850	522
213	20240731	162100	89029925	2850	2850	2850	2850	0
214	20240731	162000	89029925	2850	2850	2850	2850	0
215	20240731	161900	89029925	2850	2850	2850	2850	0
216	20240731	161800	89029925	2850	2850	2850	2850	0
217	20240731	161700	89029925	2850	2850	2850	2850	0
218	20240731	161600	89029925	2850	2850	2850	2850	0
219	20240731	161500	89029925	2850	2850	2850	2850	0
220	20240731	161400	89029925	2850	2850	2850	2850	0
221	20240731	161300	89029925	2850	2850	2850	2850	0
222	20240731	161200	89029925	2850	2850	2850	2850	0
223	20240731	161100	89029925	2850	2850	2850	2850	0
224	20240731	161000	89029925	2850	2850	2850	2850	0
225	20240731	160900	89029925	2850	2850	2850	2850	0
226	20240731	160800	89029925	2850	2850	2850	2850	0
227	20240731	160700	89029925	2850	2850	2850	2850	0
228	20240731	160600	89029925	2850	2850	2850	2850	0
229	20240731	160500	89029925	2850	2850	2850	2850	0
230	20240731	160400	89029925	2850	2850	2850	2850	0
231	20240731	160300	89029925	2850	2850	2850	2850	0
232	20240731	160200	89029925	2850	2850	2850	2850	0
233	20240731	160100	89029925	2850	2850	2850	2850	0
234	20240731	160000	89029925	2850	2850	2850	2850	0
235	20240731	155900	89029925	2850	2850	2850	2850	0
236	20240731	155800	89029925	2850	2850	2850	2850	0
237	20240731	155700	89029925	2850	2850	2850	2850	0
238	20240731	155600	89029925	2850	2850	2850	2850	0
239	20240731	155500	89029925	2850	2850	2850	2850	0
240	20240731	155400	89029925	2850	2850	2850	2850	0
241	20240731	155300	89029925	2850	2850	2850	2850	0
242	20240731	155200	89029925	2850	2850	2850	2850	522
243	20240731	155100	89029925	2850	2850	2850	2850	0
244	20240731	155000	89029925	2850	2850	2850	2850	0
245	20240731	154900	89029925	2850	2850	2850	2850	0
246	20240731	154800	89029925	2850	2850	2850	2850	0
247	20240731	154700	89029925	2850	2850	2850	2850	0
248	20240731	154600	89029925	2850	2850	2850	2850	0
249	20240731	154500	89029925	2850	2850	2850	2850	0
250	20240731	154400	89029925	2850	2850	2850	2850	0
251	20240731	154300	89029925	2850	2850	2850	2850	0
252	20240731	154200	89029925	2850	2850	2850	2850	0
253	20240731	154100	89029925	2850	2850	2850	2850	0
254	20240731	154000	89029925	2850	2850	2850	2850	0
255	20240731	153900	89029925	2850	2850	2850	2850	0
256	20240731	153800	89029925	2850	2850	2850	2850	0
257	20240731	153700	89029925	2850	2850	2850	2850	0
258	20240731	153600	89029925	2850	2850	2850	2850	0
259	20240731	153500	89029925	2850	2850	2850	2850	0
260	20240731	153400	89029925	2850	2850	2850	2850	0
261	20240731	153300	89029925	2850	2850	2850	2850	0
262	20240731	153200	89029925	2850	2850	2850	2850	0
263	20240731	153100	89029925	2850	2850	2850	2850	0
264	20240731	153000	89029925	2850	2850	2850	2850	522
265	20240731	152900	87542225	2845	2845	2845	2845	0
266	20240731	152800	87542225	2845	2845	2845	2845	0
267	20240731	152700	87542225	2845	2845	2845	2845	0
268	20240731	152600	87542225	2845	2845	2845	2845	0
269	20240731	152500	87542225	2845	2845	2845	2845	0
270	20240731	152400	87542225	2845	2845	2845	2845	0
271	20240731	152300	87542225	2845	2845	2845	2845	0
272	20240731	152200	87542225	2845	2845	2845	2845	0
273	20240731	152100	87542225	2845	2845	2845	2845	0
274	20240731	152000	87542225	2845	2845	2845	2845	0
275	20240731	151900	87542225	2845	2845	2845	2845	0
276	20240731	151800	87542225	2845	2845	2845	2845	100
277	20240731	151700	87257725	2845	2845	2845	2845	30
278	20240731	151600	87172375	2845	2840	2845	2840	100
279	20240731	151500	86888045	2840	2840	2840	2840	121
280	20240731	151400	86544405	2845	2845	2845	2845	1
281	20240731	151300	86541560	2820	2825	2825	2820	1046
282	20240731	151200	83590395	2825	2825	2825	2825	288
283	20240731	151100	82776795	2850	2850	2850	2850	401
284	20240731	151000	81633945	2850	2850	2850	2850	1
285	20240731	150900	81631095	2825	2825	2825	2825	0
286	20240731	150800	81631095	2825	2840	2840	2825	1000
287	20240731	150700	78800495	2855	2855	2855	2855	0
288	20240731	150600	78800495	2855	2855	2855	2855	10
289	20240731	150500	78771945	2855	2855	2855	2855	0
290	20240731	150400	78771945	2855	2855	2855	2855	1
291	20240731	150300	78769090	2840	2840	2840	2840	32
292	20240731	150200	78678210	2840	2840	2840	2840	0
293	20240731	150100	78678210	2840	2840	2840	2840	0
294	20240731	150000	78678210	2840	2835	2840	2835	867
295	20240731	145900	76217275	2840	2840	2840	2840	0
296	20240731	145800	76217275	2840	2840	2840	2840	0
297	20240731	145700	76217275	2840	2840	2840	2840	0
298	20240731	145600	76217275	2840	2840	2840	2840	0
299	20240731	145500	76217275	2840	2840	2840	2840	0
300	20240731	145400	76217275	2840	2840	2840	2840	0
301	20240731	145300	76217275	2840	2840	2840	2840	0
302	20240731	145200	76217275	2840	2840	2840	2840	316
303	20240731	145100	75319835	2840	2835	2840	2835	546
304	20240731	145000	73771730	2835	2835	2835	2835	0
305	20240731	144900	73771730	2835	2835	2835	2835	0
306	20240731	144800	73771730	2835	2835	2835	2835	0
307	20240731	144700	73771730	2835	2835	2835	2835	0
308	20240731	144600	73771730	2835	2835	2835	2835	0
309	20240731	144500	73771730	2835	2835	2835	2835	0
310	20240731	144400	73771730	2835	2835	2835	2835	7
311	20240731	144300	73751885	2835	2835	2835	2835	0
312	20240731	144200	73751885	2835	2835	2835	2835	0
313	20240731	144100	73751885	2835	2835	2835	2835	0
314	20240731	144000	73751885	2835	2835	2835	2835	0
315	20240731	143900	73751885	2835	2835	2835	2835	0
316	20240731	143800	73751885	2835	2835	2835	2835	0
317	20240731	143700	73751885	2835	2835	2835	2835	0
318	20240731	143600	73751885	2835	2835	2835	2835	0
319	20240731	143500	73751885	2835	2835	2835	2835	0
320	20240731	143400	73751885	2835	2835	2835	2835	0
321	20240731	143300	73751885	2835	2835	2835	2835	1
322	20240731	143200	73749050	2835	2835	2835	2835	1
323	20240731	143100	73746215	2830	2830	2830	2830	396
324	20240731	143000	72625535	2830	2830	2830	2830	605
325	20240731	142900	70913385	2830	2830	2830	2830	0
326	20240731	142800	70913385	2830	2830	2830	2830	0
327	20240731	142700	70913385	2830	2830	2830	2830	0
328	20240731	142600	70913385	2830	2830	2830	2830	0
329	20240731	142500	70913385	2830	2830	2830	2830	0
330	20240731	142400	70913385	2830	2830	2830	2830	0
331	20240731	142300	70913385	2830	2830	2830	2830	0
332	20240731	142200	70913385	2830	2830	2830	2830	0
333	20240731	142100	70913385	2830	2830	2830	2830	0
334	20240731	142000	70913385	2830	2830	2830	2830	0
335	20240731	141900	70913385	2830	2830	2830	2830	0
336	20240731	141800	70913385	2830	2830	2830	2830	0
337	20240731	141700	70913385	2830	2830	2830	2830	1
338	20240731	141600	70910555	2825	2825	2825	2825	21
339	20240731	141500	70851230	2820	2820	2820	2820	0
340	20240731	141400	70851230	2820	2820	2820	2820	0
341	20240731	141300	70851230	2820	2820	2820	2820	0
342	20240731	141200	70851230	2820	2820	2820	2820	0
343	20240731	141100	70851230	2820	2820	2820	2820	0
344	20240731	141000	70851230	2820	2820	2820	2820	0
345	20240731	140900	70851230	2820	2820	2820	2820	0
346	20240731	140800	70851230	2820	2820	2820	2820	350
347	20240731	140700	69864230	2830	2830	2830	2830	0
348	20240731	140600	69864230	2830	2820	2830	2820	101
349	20240731	140500	69579400	2830	2830	2830	2830	1
350	20240731	140400	69576570	2820	2820	2820	2820	0
351	20240731	140300	69576570	2820	2820	2820	2820	1500
352	20240731	140200	65346570	2830	2830	2830	2830	0
353	20240731	140100	65346570	2830	2830	2830	2830	0
354	20240731	140000	65346570	2830	2830	2830	2830	0
355	20240731	135900	65346570	2830	2830	2830	2830	0
356	20240731	135800	65346570	2830	2830	2830	2830	0
357	20240731	135700	65346570	2830	2830	2830	2830	0
358	20240731	135600	65346570	2830	2830	2830	2830	0
359	20240731	135500	65346570	2830	2830	2830	2830	0
360	20240731	135400	65346570	2830	2830	2830	2830	0
361	20240731	135300	65346570	2830	2830	2830	2830	0
362	20240731	135200	65346570	2830	2830	2830	2830	0
363	20240731	135100	65346570	2830	2830	2830	2830	1
364	20240731	135000	65343740	2820	2820	2820	2820	0
365	20240731	134900	65343740	2820	2820	2820	2820	0
366	20240731	134800	65343740	2820	2820	2820	2820	1300
367	20240731	134700	61677740	2820	2820	2820	2820	0
368	20240731	134600	61677740	2820	2820	2820	2820	100
369	20240731	134500	61395740	2820	2820	2820	2820	0
370	20240731	134400	61395740	2820	2820	2820	2820	0
371	20240731	134300	61395740	2820	2820	2820	2820	0
372	20240731	134200	61395740	2820	2820	2820	2820	0
373	20240731	134100	61395740	2820	2820	2820	2820	0
374	20240731	134000	61395740	2820	2820	2820	2820	0
375	20240731	133900	61395740	2820	2820	2820	2820	0
376	20240731	133800	61395740	2820	2820	2820	2820	0
377	20240731	133700	61395740	2820	2820	2820	2820	0
378	20240731	133600	61395740	2820	2820	2820	2820	0
379	20240731	133500	61395740	2820	2820	2820	2820	750
380	20240731	133400	59280740	2825	2825	2825	2825	0
381	20240731	133300	59280740	2825	2825	2825	2825	0
382	20240731	133200	59280740	2825	2825	2825	2825	0
383	20240731	133100	59280740	2825	2825	2825	2825	0
384	20240731	133000	59280740	2825	2825	2825	2825	0
385	20240731	132900	59280740	2825	2825	2825	2825	0
386	20240731	132800	59280740	2825	2825	2825	2825	0
387	20240731	132700	59280740	2825	2825	2825	2825	0
388	20240731	132600	59280740	2825	2825	2825	2825	0
389	20240731	132500	59280740	2825	2825	2825	2825	0
390	20240731	132400	59280740	2825	2825	2825	2825	673
391	20240731	132300	57379515	2825	2825	2825	2825	0
392	20240731	132200	57379515	2825	2825	2825	2825	2
393	20240731	132100	57373865	2825	2825	2825	2825	350
394	20240731	132000	56385115	2825	2825	2825	2825	110
395	20240731	131900	56074365	2835	2835	2835	2835	0
396	20240731	131800	56074365	2835	2835	2835	2835	0
397	20240731	131700	56074365	2835	2835	2835	2835	0
398	20240731	131600	56074365	2835	2835	2835	2835	0
399	20240731	131500	56074365	2835	2835	2835	2835	0
400	20240731	131400	56074365	2835	2835	2835	2835	0
401	20240731	131300	56074365	2835	2835	2835	2835	0
402	20240731	131200	56074365	2835	2835	2835	2835	0
403	20240731	131100	56074365	2835	2835	2835	2835	0
404	20240731	131000	56074365	2835	2835	2835	2835	0
405	20240731	130900	56074365	2835	2835	2835	2835	4
406	20240731	130800	56063025	2835	2835	2835	2835	0
407	20240731	130700	56063025	2835	2835	2835	2835	0
408	20240731	130600	56063025	2835	2835	2835	2835	0
409	20240731	130500	56063025	2835	2835	2835	2835	0
410	20240731	130400	56063025	2835	2835	2835	2835	0
411	20240731	130300	56063025	2835	2835	2835	2835	0
412	20240731	130200	56063025	2835	2835	2835	2835	0
413	20240731	130100	56063025	2835	2835	2835	2835	0
414	20240731	130000	56063025	2835	2835	2835	2835	25
415	20240731	125900	55992150	2830	2830	2830	2830	0
416	20240731	125800	55992150	2830	2830	2830	2830	236
417	20240731	125700	55324270	2830	2825	2830	2825	1390
418	20240731	125600	51391820	2825	2825	2825	2825	0
419	20240731	125500	51391820	2825	2825	2825	2825	0
420	20240731	125400	51391820	2825	2825	2825	2825	5
421	20240731	125300	51377695	2825	2825	2825	2825	0
422	20240731	125200	51377695	2825	2825	2825	2825	0
423	20240731	125100	51377695	2825	2825	2825	2825	40
424	20240731	125000	51264695	2825	2825	2825	2825	0
425	20240731	124900	51264695	2825	2825	2825	2825	306
426	20240731	124800	50400245	2825	2825	2825	2825	0
427	20240731	124700	50400245	2825	2825	2825	2825	0
428	20240731	124600	50400245	2825	2825	2825	2825	0
429	20240731	124500	50400245	2825	2825	2825	2825	0
430	20240731	124400	50400245	2825	2825	2825	2825	0
431	20240731	124300	50400245	2825	2825	2825	2825	0
432	20240731	124200	50400245	2825	2825	2825	2825	16
433	20240731	124100	50355045	2825	2825	2825	2825	0
434	20240731	124000	50355045	2825	2825	2825	2825	0
435	20240731	123900	50355045	2825	2825	2825	2825	10
436	20240731	123800	50326795	2825	2825	2825	2825	0
437	20240731	123700	50326795	2825	2825	2825	2825	0
438	20240731	123600	50326795	2825	2825	2825	2825	0
439	20240731	123500	50326795	2825	2825	2825	2825	1
440	20240731	123400	50323970	2825	2825	2825	2825	0
441	20240731	123300	50323970	2825	2825	2825	2825	0
442	20240731	123200	50323970	2825	2825	2825	2825	0
443	20240731	123100	50323970	2825	2825	2825	2825	0
444	20240731	123000	50323970	2825	2825	2825	2825	200
445	20240731	122900	49758970	2820	2820	2820	2820	0
446	20240731	122800	49758970	2820	2820	2820	2820	0
447	20240731	122700	49758970	2820	2820	2820	2820	0
448	20240731	122600	49758970	2820	2820	2820	2820	0
449	20240731	122500	49758970	2820	2820	2820	2820	0
450	20240731	122400	49758970	2820	2820	2820	2820	0
451	20240731	122300	49758970	2820	2820	2820	2820	0
452	20240731	122200	49758970	2820	2820	2820	2820	130
453	20240731	122100	49392370	2825	2825	2825	2825	0
454	20240731	122000	49392370	2825	2825	2825	2825	0
455	20240731	121900	49392370	2825	2825	2825	2825	1
456	20240731	121800	49389545	2820	2820	2820	2820	0
457	20240731	121700	49389545	2820	2820	2820	2820	0
458	20240731	121600	49389545	2820	2820	2820	2820	0
459	20240731	121500	49389545	2820	2820	2820	2820	0
460	20240731	121400	49389545	2820	2820	2820	2820	0
461	20240731	121300	49389545	2820	2820	2820	2820	0
462	20240731	121200	49389545	2820	2820	2820	2820	0
463	20240731	121100	49389545	2820	2825	2825	2820	1718
464	20240731	121000	44544420	2825	2825	2825	2825	0
465	20240731	120900	44544420	2825	2825	2825	2825	0
466	20240731	120800	44544420	2825	2825	2825	2825	27
467	20240731	120700	44468145	2825	2825	2825	2825	0
468	20240731	120600	44468145	2825	2825	2825	2825	0
469	20240731	120500	44468145	2825	2825	2825	2825	0
470	20240731	120400	44468145	2825	2825	2825	2825	496
471	20240731	120300	43066945	2830	2830	2830	2830	0
472	20240731	120200	43066945	2830	2830	2830	2830	0
473	20240731	120100	43066945	2830	2830	2830	2830	2
474	20240731	120000	43061285	2830	2830	2830	2830	0
475	20240731	115900	43061285	2830	2830	2830	2830	0
476	20240731	115800	43061285	2830	2830	2830	2830	25
477	20240731	115700	42990535	2830	2830	2830	2830	23
478	20240731	115600	42925445	2815	2825	2825	2815	1470
479	20240731	115500	38781035	2835	2835	2835	2835	0
480	20240731	115400	38781035	2835	2835	2835	2835	0
481	20240731	115300	38781035	2835	2835	2835	2835	0
482	20240731	115200	38781035	2835	2835	2835	2835	0
483	20240731	115100	38781035	2835	2835	2835	2835	0
484	20240731	115000	38781035	2835	2835	2835	2835	0
485	20240731	114900	38781035	2835	2835	2835	2835	0
486	20240731	114800	38781035	2835	2835	2835	2835	0
487	20240731	114700	38781035	2835	2835	2835	2835	0
488	20240731	114600	38781035	2835	2835	2835	2835	0
489	20240731	114500	38781035	2835	2835	2835	2835	1
490	20240731	114400	38778200	2820	2820	2820	2820	0
491	20240731	114300	38778200	2820	2820	2820	2820	0
492	20240731	114200	38778200	2820	2820	2820	2820	2840
493	20240731	114100	30769400	2820	2820	2820	2820	0
494	20240731	114000	30769400	2820	2820	2820	2820	0
495	20240731	113900	30769400	2820	2820	2820	2820	0
496	20240731	113800	30769400	2820	2820	2820	2820	0
497	20240731	113700	30769400	2820	2820	2820	2820	0
498	20240731	113600	30769400	2820	2820	2820	2820	0
499	20240731	113500	30769400	2820	2820	2820	2820	0
500	20240731	113400	30769400	2820	2820	2820	2820	0
501	20240731	113300	30769400	2820	2820	2820	2820	0
502	20240731	113200	30769400	2820	2820	2820	2820	0
503	20240731	113100	30769400	2820	2820	2820	2820	4
504	20240731	113000	30758120	2820	2820	2820	2820	0
505	20240731	112900	30758120	2820	2820	2820	2820	354
506	20240731	112800	29759840	2820	2820	2820	2820	0
507	20240731	112700	29759840	2820	2820	2820	2820	0
508	20240731	112600	29759840	2820	2820	2820	2820	0
509	20240731	112500	29759840	2820	2820	2820	2820	0
510	20240731	112400	29759840	2820	2820	2820	2820	0
511	20240731	112300	29759840	2820	2820	2820	2820	0
512	20240731	112200	29759840	2820	2820	2820	2820	0
513	20240731	112100	29759840	2820	2820	2820	2820	0
514	20240731	112000	29759840	2820	2820	2820	2820	0
515	20240731	111900	29759840	2820	2820	2820	2820	0
516	20240731	111800	29759840	2820	2820	2820	2820	0
517	20240731	111700	29759840	2820	2820	2820	2820	0
518	20240731	111600	29759840	2820	2820	2820	2820	0
519	20240731	111500	29759840	2820	2820	2820	2820	1530
520	20240731	111400	25445240	2840	2840	2840	2840	0
521	20240731	111300	25445240	2840	2840	2840	2840	0
522	20240731	111200	25445240	2840	2840	2840	2840	0
523	20240731	111100	25445240	2840	2840	2840	2840	0
524	20240731	111000	25445240	2840	2840	2840	2840	0
525	20240731	110900	25445240	2840	2840	2840	2840	0
526	20240731	110800	25445240	2840	2840	2840	2840	1
527	20240731	110700	25442400	2820	2820	2820	2820	0
528	20240731	110600	25442400	2820	2820	2820	2820	72
529	20240731	110500	25239360	2825	2825	2825	2825	0
530	20240731	110400	25239360	2825	2825	2825	2825	0
531	20240731	110300	25239360	2825	2825	2825	2825	0
532	20240731	110200	25239360	2825	2825	2825	2825	100
533	20240731	110100	24956860	2820	2820	2820	2820	0
534	20240731	110000	24956860	2820	2820	2820	2820	0
535	20240731	105900	24956860	2820	2830	2830	2820	200
536	20240731	105800	24392845	2820	2820	2820	2820	0
537	20240731	105700	24392845	2820	2820	2820	2820	0
538	20240731	105600	24392845	2820	2820	2820	2820	800
539	20240731	105500	22136845	2820	2820	2820	2820	200
540	20240731	105400	21572845	2820	2820	2820	2820	162
541	20240731	105300	21116005	2820	2820	2820	2820	149
542	20240731	105200	20695825	2820	2820	2820	2815	486
543	20240731	105100	19327200	2820	2820	2820	2820	0
544	20240731	105000	19327200	2820	2820	2820	2820	0
545	20240731	104900	19327200	2820	2820	2820	2820	0
546	20240731	104800	19327200	2820	2820	2820	2820	400
547	20240731	104700	18199200	2840	2840	2840	2840	0
548	20240731	104600	18199200	2840	2840	2840	2840	0
549	20240731	104500	18199200	2840	2840	2840	2840	0
550	20240731	104400	18199200	2840	2840	2840	2840	0
551	20240731	104300	18199200	2840	2840	2840	2840	0
552	20240731	104200	18199200	2840	2840	2840	2840	0
553	20240731	104100	18199200	2840	2840	2840	2840	0
554	20240731	104000	18199200	2840	2840	2840	2840	0
555	20240731	103900	18199200	2840	2840	2840	2840	123
556	20240731	103800	17849880	2840	2840	2840	2840	0
557	20240731	103700	17849880	2840	2840	2840	2840	0
558	20240731	103600	17849880	2840	2840	2840	2840	0
559	20240731	103500	17849880	2840	2840	2840	2840	0
560	20240731	103400	17849880	2840	2840	2840	2840	0
561	20240731	103300	17849880	2840	2840	2840	2840	0
562	20240731	103200	17849880	2840	2840	2840	2840	0
563	20240731	103100	17849880	2840	2840	2840	2840	0
564	20240731	103000	17849880	2840	2840	2840	2840	0
565	20240731	102900	17849880	2840	2840	2840	2840	0
566	20240731	102800	17849880	2840	2840	2840	2840	0
567	20240731	102700	17849880	2840	2840	2840	2840	0
568	20240731	102600	17849880	2840	2840	2840	2840	0
569	20240731	102500	17849880	2840	2840	2840	2840	0
570	20240731	102400	17849880	2840	2840	2840	2840	0
571	20240731	102300	17849880	2840	2840	2840	2840	1
572	20240731	102200	17847040	2815	2820	2820	2815	401
573	20240731	102100	16717300	2820	2830	2830	2820	798
574	20240731	102000	14464435	2825	2825	2825	2825	45
575	20240731	101900	14337310	2825	2825	2825	2825	5
576	20240731	101800	14323185	2830	2830	2830	2830	0
577	20240731	101700	14323185	2830	2830	2830	2830	0
578	20240731	101600	14323185	2830	2835	2835	2830	85
579	20240731	101500	14082610	2835	2835	2835	2835	100
580	20240731	101400	13799110	2835	2835	2835	2835	0
581	20240731	101300	13799110	2835	2835	2835	2835	0
582	20240731	101200	13799110	2835	2835	2835	2835	499
583	20240731	101100	12384445	2830	2830	2830	2830	0
584	20240731	101000	12384445	2830	2830	2830	2830	100
585	20240731	100900	12101445	2830	2835	2835	2830	10
586	20240731	100800	12073120	2840	2840	2840	2840	0
587	20240731	100700	12073120	2840	2840	2840	2840	0
588	20240731	100600	12073120	2840	2840	2840	2840	0
589	20240731	100500	12073120	2840	2840	2840	2840	0
590	20240731	100400	12073120	2840	2840	2840	2840	0
591	20240731	100300	12073120	2840	2840	2840	2840	0
592	20240731	100200	12073120	2840	2840	2840	2840	0
593	20240731	100100	12073120	2840	2840	2840	2840	27
594	20240731	100000	11996440	2840	2840	2840	2840	2
595	20240731	095900	11990760	2840	2840	2840	2840	0
596	20240731	095800	11990760	2840	2840	2840	2840	1
597	20240731	095700	11987920	2830	2830	2830	2830	7
598	20240731	095600	11968110	2830	2830	2830	2830	0
599	20240731	095500	11968110	2830	2830	2830	2830	0
600	20240731	095400	11968110	2830	2830	2830	2830	0
601	20240731	095300	11968110	2830	2830	2830	2830	0
602	20240731	095200	11968110	2830	2830	2830	2830	200
603	20240731	095100	11402110	2825	2825	2825	2825	1464
604	20240731	095000	7266310	2825	2825	2825	2825	0
605	20240731	094900	7266310	2825	2825	2825	2825	1000
606	20240731	094800	4441310	2825	2825	2825	2825	0
607	20240731	094700	4441310	2825	2825	2825	2825	0
608	20240731	094600	4441310	2825	2825	2825	2825	0
609	20240731	094500	4441310	2825	2825	2825	2825	9
610	20240731	094400	4415885	2830	2830	2830	2830	0
611	20240731	094300	4415885	2830	2830	2830	2830	1
612	20240731	094200	4413055	2840	2840	2840	2840	3
613	20240731	094100	4404535	2825	2825	2825	2825	0
614	20240731	094000	4404535	2825	2825	2825	2825	0
615	20240731	093900	4404535	2825	2840	2840	2825	2
616	20240731	093800	4398870	2840	2835	2840	2830	3
617	20240731	093700	4390365	2840	2840	2840	2840	0
618	20240731	093600	4390365	2840	2840	2840	2840	0
619	20240731	093500	4390365	2840	2840	2840	2840	0
620	20240731	093400	4390365	2840	2840	2840	2840	0
621	20240731	093300	4390365	2840	2840	2840	2840	0
622	20240731	093200	4390365	2840	2840	2840	2840	0
623	20240731	093100	4390365	2840	2840	2840	2840	0
624	20240731	093000	4390365	2840	2840	2840	2840	0
625	20240731	092900	4390365	2840	2840	2840	2840	0
626	20240731	092800	4390365	2840	2840	2840	2840	0
627	20240731	092700	4390365	2840	2840	2840	2840	0
628	20240731	092600	4390365	2840	2840	2840	2840	0
629	20240731	092500	4390365	2840	2840	2840	2840	4
630	20240731	092400	4379005	2840	2840	2840	2840	0
631	20240731	092300	4379005	2840	2840	2840	2840	0
632	20240731	092200	4379005	2840	2840	2840	2840	0
633	20240731	092100	4379005	2840	2840	2840	2840	0
634	20240731	092000	4379005	2840	2840	2840	2840	0
635	20240731	091900	4379005	2840	2840	2840	2840	0
636	20240731	091800	4379005	2840	2840	2840	2840	0
637	20240731	091700	4379005	2840	2840	2840	2840	0
638	20240731	091600	4379005	2840	2840	2840	2840	0
639	20240731	091500	4379005	2840	2840	2840	2840	0
640	20240731	091400	4379005	2840	2840	2840	2840	0
641	20240731	091300	4379005	2840	2840	2840	2840	8
642	20240731	091200	4356285	2835	2820	2835	2820	237
643	20240731	091100	3685965	2820	2820	2820	2820	1
644	20240731	091000	3683145	2815	2815	2815	2815	0
645	20240731	090900	3683145	2815	2815	2815	2815	1
646	20240731	090800	3680330	2825	2825	2825	2825	0
647	20240731	090700	3680330	2825	2825	2825	2825	51
648	20240731	090600	3536255	2825	2825	2825	2825	107
649	20240731	090500	3233980	2830	2830	2830	2830	100
650	20240731	090400	2950980	2830	2830	2830	2830	0
651	20240731	090300	2950980	2830	2830	2830	2830	0
652	20240731	090200	2950980	2830	2830	2830	2830	0
653	20240731	090100	2950980	2830	2830	2830	2830	0
654	20240731	090000	2950980	2830	2810	2875	2810	1044