KissMeData/092190/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195900	273828135	4135	4135	4135	4135	1238
3	20240731	195800	273828135	4135	4135	4135	4135	0
4	20240731	195700	273828135	4135	4135	4135	4135	0
5	20240731	195600	273828135	4135	4135	4135	4135	0
6	20240731	195500	273828135	4135	4135	4135	4135	0
7	20240731	195400	273828135	4135	4135	4135	4135	0
8	20240731	195300	273828135	4135	4135	4135	4135	0
9	20240731	195200	273828135	4135	4135	4135	4135	0
10	20240731	195100	273828135	4135	4135	4135	4135	0
11	20240731	195000	273828135	4135	4135	4135	4135	0
12	20240731	194900	273828135	4135	4135	4135	4135	0
13	20240731	194800	273828135	4135	4135	4135	4135	0
14	20240731	194700	273828135	4135	4135	4135	4135	0
15	20240731	194600	273828135	4135	4135	4135	4135	0
16	20240731	194500	273828135	4135	4135	4135	4135	0
17	20240731	194400	273828135	4135	4135	4135	4135	0
18	20240731	194300	273828135	4135	4135	4135	4135	0
19	20240731	194200	273828135	4135	4135	4135	4135	0
20	20240731	194100	273828135	4135	4135	4135	4135	0
21	20240731	194000	273828135	4135	4135	4135	4135	0
22	20240731	193900	273828135	4135	4135	4135	4135	0
23	20240731	193800	273828135	4135	4135	4135	4135	0
24	20240731	193700	273828135	4135	4135	4135	4135	0
25	20240731	193600	273828135	4135	4135	4135	4135	0
26	20240731	193500	273828135	4135	4135	4135	4135	0
27	20240731	193400	273828135	4135	4135	4135	4135	0
28	20240731	193300	273828135	4135	4135	4135	4135	0
29	20240731	193200	273828135	4135	4135	4135	4135	0
30	20240731	193100	273828135	4135	4135	4135	4135	0
31	20240731	193000	273828135	4135	4135	4135	4135	0
32	20240731	192900	273828135	4135	4135	4135	4135	1238
33	20240731	192800	273828135	4135	4135	4135	4135	0
34	20240731	192700	273828135	4135	4135	4135	4135	0
35	20240731	192600	273828135	4135	4135	4135	4135	0
36	20240731	192500	273828135	4135	4135	4135	4135	0
37	20240731	192400	273828135	4135	4135	4135	4135	0
38	20240731	192300	273828135	4135	4135	4135	4135	0
39	20240731	192200	273828135	4135	4135	4135	4135	0
40	20240731	192100	273828135	4135	4135	4135	4135	0
41	20240731	192000	273828135	4135	4135	4135	4135	0
42	20240731	191900	273828135	4135	4135	4135	4135	0
43	20240731	191800	273828135	4135	4135	4135	4135	0
44	20240731	191700	273828135	4135	4135	4135	4135	0
45	20240731	191600	273828135	4135	4135	4135	4135	0
46	20240731	191500	273828135	4135	4135	4135	4135	0
47	20240731	191400	273828135	4135	4135	4135	4135	0
48	20240731	191300	273828135	4135	4135	4135	4135	0
49	20240731	191200	273828135	4135	4135	4135	4135	0
50	20240731	191100	273828135	4135	4135	4135	4135	0
51	20240731	191000	273828135	4135	4135	4135	4135	0
52	20240731	190900	273828135	4135	4135	4135	4135	0
53	20240731	190800	273828135	4135	4135	4135	4135	0
54	20240731	190700	273828135	4135	4135	4135	4135	0
55	20240731	190600	273828135	4135	4135	4135	4135	0
56	20240731	190500	273828135	4135	4135	4135	4135	0
57	20240731	190400	273828135	4135	4135	4135	4135	0
58	20240731	190300	273828135	4135	4135	4135	4135	0
59	20240731	190200	273828135	4135	4135	4135	4135	0
60	20240731	190100	273828135	4135	4135	4135	4135	0
61	20240731	190000	273828135	4135	4135	4135	4135	0
62	20240731	185900	273828135	4135	4135	4135	4135	1238
63	20240731	185800	273828135	4135	4135	4135	4135	0
64	20240731	185700	273828135	4135	4135	4135	4135	0
65	20240731	185600	273828135	4135	4135	4135	4135	0
66	20240731	185500	273828135	4135	4135	4135	4135	0
67	20240731	185400	273828135	4135	4135	4135	4135	0
68	20240731	185300	273828135	4135	4135	4135	4135	0
69	20240731	185200	273828135	4135	4135	4135	4135	0
70	20240731	185100	273828135	4135	4135	4135	4135	0
71	20240731	185000	273828135	4135	4135	4135	4135	0
72	20240731	184900	273828135	4135	4135	4135	4135	0
73	20240731	184800	273828135	4135	4135	4135	4135	0
74	20240731	184700	273828135	4135	4135	4135	4135	0
75	20240731	184600	273828135	4135	4135	4135	4135	0
76	20240731	184500	273828135	4135	4135	4135	4135	0
77	20240731	184400	273828135	4135	4135	4135	4135	0
78	20240731	184300	273828135	4135	4135	4135	4135	0
79	20240731	184200	273828135	4135	4135	4135	4135	0
80	20240731	184100	273828135	4135	4135	4135	4135	0
81	20240731	184000	273828135	4135	4135	4135	4135	0
82	20240731	183900	273828135	4135	4135	4135	4135	0
83	20240731	183800	273828135	4135	4135	4135	4135	0
84	20240731	183700	273828135	4135	4135	4135	4135	0
85	20240731	183600	273828135	4135	4135	4135	4135	0
86	20240731	183500	273828135	4135	4135	4135	4135	0
87	20240731	183400	273828135	4135	4135	4135	4135	0
88	20240731	183300	273828135	4135	4135	4135	4135	0
89	20240731	183200	273828135	4135	4135	4135	4135	0
90	20240731	183100	273828135	4135	4135	4135	4135	0
91	20240731	183000	273828135	4135	4135	4135	4135	0
92	20240731	182900	273828135	4135	4135	4135	4135	1238
93	20240731	182800	273828135	4135	4135	4135	4135	0
94	20240731	182700	273828135	4135	4135	4135	4135	0
95	20240731	182600	273828135	4135	4135	4135	4135	0
96	20240731	182500	273828135	4135	4135	4135	4135	0
97	20240731	182400	273828135	4135	4135	4135	4135	0
98	20240731	182300	273828135	4135	4135	4135	4135	0
99	20240731	182200	273828135	4135	4135	4135	4135	0
100	20240731	182100	273828135	4135	4135	4135	4135	0
101	20240731	182000	273828135	4135	4135	4135	4135	0
102	20240731	181900	273828135	4135	4135	4135	4135	0
103	20240731	181800	273828135	4135	4135	4135	4135	0
104	20240731	181700	273828135	4135	4135	4135	4135	0
105	20240731	181600	273828135	4135	4135	4135	4135	0
106	20240731	181500	273828135	4135	4135	4135	4135	0
107	20240731	181400	273828135	4135	4135	4135	4135	0
108	20240731	181300	273828135	4135	4135	4135	4135	0
109	20240731	181200	273828135	4135	4135	4135	4135	0
110	20240731	181100	273828135	4135	4135	4135	4135	0
111	20240731	181000	273828135	4135	4135	4135	4135	0
112	20240731	180900	273828135	4135	4135	4135	4135	0
113	20240731	180800	273828135	4135	4135	4135	4135	0
114	20240731	180700	273828135	4135	4135	4135	4135	0
115	20240731	180600	273828135	4135	4135	4135	4135	0
116	20240731	180500	273828135	4135	4135	4135	4135	0
117	20240731	180400	273828135	4135	4135	4135	4135	0
118	20240731	180300	273828135	4135	4135	4135	4135	0
119	20240731	180200	273828135	4135	4135	4135	4135	0
120	20240731	180100	273828135	4135	4135	4135	4135	0
121	20240731	180000	273828135	4135	4135	4135	4135	0
122	20240731	175900	273828135	4135	4135	4135	4135	1238
123	20240731	175800	273828135	4135	4135	4135	4135	0
124	20240731	175700	273828135	4135	4135	4135	4135	0
125	20240731	175600	273828135	4135	4135	4135	4135	0
126	20240731	175500	273828135	4135	4135	4135	4135	0
127	20240731	175400	273828135	4135	4135	4135	4135	0
128	20240731	175300	273828135	4135	4135	4135	4135	0
129	20240731	175200	273828135	4135	4135	4135	4135	0
130	20240731	175100	273828135	4135	4135	4135	4135	0
131	20240731	175000	273828135	4135	4135	4135	4135	0
132	20240731	174900	273828135	4135	4135	4135	4135	0
133	20240731	174800	273828135	4135	4135	4135	4135	0
134	20240731	174700	273828135	4135	4135	4135	4135	0
135	20240731	174600	273828135	4135	4135	4135	4135	0
136	20240731	174500	273828135	4135	4135	4135	4135	0
137	20240731	174400	273828135	4135	4135	4135	4135	0
138	20240731	174300	273828135	4135	4135	4135	4135	0
139	20240731	174200	273828135	4135	4135	4135	4135	0
140	20240731	174100	273828135	4135	4135	4135	4135	0
141	20240731	174000	273828135	4135	4135	4135	4135	0
142	20240731	173900	273828135	4135	4135	4135	4135	0
143	20240731	173800	273828135	4135	4135	4135	4135	0
144	20240731	173700	273828135	4135	4135	4135	4135	0
145	20240731	173600	273828135	4135	4135	4135	4135	0
146	20240731	173500	273828135	4135	4135	4135	4135	0
147	20240731	173400	273828135	4135	4135	4135	4135	0
148	20240731	173300	273828135	4135	4135	4135	4135	0
149	20240731	173200	273828135	4135	4135	4135	4135	0
150	20240731	173100	273828135	4135	4135	4135	4135	0
151	20240731	173000	273828135	4135	4135	4135	4135	0
152	20240731	172900	273828135	4135	4135	4135	4135	1238
153	20240731	172800	273828135	4135	4135	4135	4135	0
154	20240731	172700	273828135	4135	4135	4135	4135	0
155	20240731	172600	273828135	4135	4135	4135	4135	0
156	20240731	172500	273828135	4135	4135	4135	4135	0
157	20240731	172400	273828135	4135	4135	4135	4135	0
158	20240731	172300	273828135	4135	4135	4135	4135	0
159	20240731	172200	273828135	4135	4135	4135	4135	0
160	20240731	172100	273828135	4135	4135	4135	4135	0
161	20240731	172000	273828135	4135	4135	4135	4135	0
162	20240731	171900	273828135	4135	4135	4135	4135	0
163	20240731	171800	273828135	4135	4135	4135	4135	0
164	20240731	171700	273828135	4135	4135	4135	4135	0
165	20240731	171600	273828135	4135	4135	4135	4135	0
166	20240731	171500	273828135	4135	4135	4135	4135	0
167	20240731	171400	273828135	4135	4135	4135	4135	0
168	20240731	171300	273828135	4135	4135	4135	4135	0
169	20240731	171200	273828135	4135	4135	4135	4135	0
170	20240731	171100	273828135	4135	4135	4135	4135	0
171	20240731	171000	273828135	4135	4135	4135	4135	0
172	20240731	170900	273828135	4135	4135	4135	4135	0
173	20240731	170800	273828135	4135	4135	4135	4135	0
174	20240731	170700	273828135	4135	4135	4135	4135	0
175	20240731	170600	273828135	4135	4135	4135	4135	0
176	20240731	170500	273828135	4135	4135	4135	4135	0
177	20240731	170400	273828135	4135	4135	4135	4135	0
178	20240731	170300	273828135	4135	4135	4135	4135	0
179	20240731	170200	273828135	4135	4135	4135	4135	0
180	20240731	170100	273828135	4135	4135	4135	4135	0
181	20240731	170000	273828135	4135	4135	4135	4135	0
182	20240731	165900	273828135	4135	4135	4135	4135	1238
183	20240731	165800	273828135	4135	4135	4135	4135	0
184	20240731	165700	273828135	4135	4135	4135	4135	0
185	20240731	165600	273828135	4135	4135	4135	4135	0
186	20240731	165500	273828135	4135	4135	4135	4135	0
187	20240731	165400	273828135	4135	4135	4135	4135	0
188	20240731	165300	273828135	4135	4135	4135	4135	0
189	20240731	165200	273828135	4135	4135	4135	4135	0
190	20240731	165100	273828135	4135	4135	4135	4135	0
191	20240731	165000	273828135	4135	4135	4135	4135	0
192	20240731	164900	273828135	4135	4135	4135	4135	0
193	20240731	164800	273828135	4135	4135	4135	4135	0
194	20240731	164700	273828135	4135	4135	4135	4135	0
195	20240731	164600	273828135	4135	4135	4135	4135	0
196	20240731	164500	273828135	4135	4135	4135	4135	0
197	20240731	164400	273828135	4135	4135	4135	4135	0
198	20240731	164300	273828135	4135	4135	4135	4135	0
199	20240731	164200	273828135	4135	4135	4135	4135	0
200	20240731	164100	273828135	4135	4135	4135	4135	0
201	20240731	164000	273828135	4135	4135	4135	4135	0
202	20240731	163900	273828135	4135	4135	4135	4135	0
203	20240731	163800	273828135	4135	4135	4135	4135	0
204	20240731	163700	273828135	4135	4135	4135	4135	0
205	20240731	163600	273828135	4135	4135	4135	4135	0
206	20240731	163500	273828135	4135	4135	4135	4135	0
207	20240731	163400	273828135	4135	4135	4135	4135	0
208	20240731	163300	273828135	4135	4135	4135	4135	0
209	20240731	163200	273828135	4135	4135	4135	4135	0
210	20240731	163100	273828135	4135	4135	4135	4135	0
211	20240731	163000	273828135	4135	4135	4135	4135	0
212	20240731	162900	273828135	4135	4135	4135	4135	1238
213	20240731	162800	273828135	4135	4135	4135	4135	0
214	20240731	162700	273828135	4135	4135	4135	4135	0
215	20240731	162600	273828135	4135	4135	4135	4135	0
216	20240731	162500	273828135	4135	4135	4135	4135	0
217	20240731	162400	273828135	4135	4135	4135	4135	0
218	20240731	162300	273828135	4135	4135	4135	4135	0
219	20240731	162200	273828135	4135	4135	4135	4135	0
220	20240731	162100	273828135	4135	4135	4135	4135	0
221	20240731	162000	273828135	4135	4135	4135	4135	0
222	20240731	161900	273828135	4135	4135	4135	4135	0
223	20240731	161800	273828135	4135	4135	4135	4135	0
224	20240731	161700	273828135	4135	4135	4135	4135	0
225	20240731	161600	273828135	4135	4135	4135	4135	0
226	20240731	161500	273828135	4135	4135	4135	4135	0
227	20240731	161400	273828135	4135	4135	4135	4135	0
228	20240731	161300	273828135	4135	4135	4135	4135	0
229	20240731	161200	273828135	4135	4135	4135	4135	0
230	20240731	161100	273828135	4135	4135	4135	4135	0
231	20240731	161000	273828135	4135	4135	4135	4135	0
232	20240731	160900	273828135	4135	4135	4135	4135	0
233	20240731	160800	273828135	4135	4135	4135	4135	0
234	20240731	160700	273828135	4135	4135	4135	4135	0
235	20240731	160600	273828135	4135	4135	4135	4135	0
236	20240731	160500	273828135	4135	4135	4135	4135	0
237	20240731	160400	273828135	4135	4135	4135	4135	0
238	20240731	160300	273828135	4135	4135	4135	4135	0
239	20240731	160200	273828135	4135	4135	4135	4135	0
240	20240731	160100	273828135	4135	4135	4135	4135	0
241	20240731	160000	273828135	4135	4135	4135	4135	0
242	20240731	155900	273828135	4135	4135	4135	4135	1238
243	20240731	155800	273828135	4135	4135	4135	4135	0
244	20240731	155700	273828135	4135	4135	4135	4135	0
245	20240731	155600	273828135	4135	4135	4135	4135	0
246	20240731	155500	273828135	4135	4135	4135	4135	0
247	20240731	155400	273828135	4135	4135	4135	4135	0
248	20240731	155300	273828135	4135	4135	4135	4135	0
249	20240731	155200	273828135	4135	4135	4135	4135	0
250	20240731	155100	273828135	4135	4135	4135	4135	0
251	20240731	155000	273828135	4135	4135	4135	4135	0
252	20240731	154900	273828135	4135	4135	4135	4135	0
253	20240731	154800	273828135	4135	4135	4135	4135	0
254	20240731	154700	273828135	4135	4135	4135	4135	0
255	20240731	154600	273828135	4135	4135	4135	4135	0
256	20240731	154500	273828135	4135	4135	4135	4135	0
257	20240731	154400	273828135	4135	4135	4135	4135	0
258	20240731	154300	273828135	4135	4135	4135	4135	0
259	20240731	154200	273828135	4135	4135	4135	4135	0
260	20240731	154100	273828135	4135	4135	4135	4135	0
261	20240731	154000	273828135	4135	4135	4135	4135	0
262	20240731	153900	273828135	4135	4135	4135	4135	0
263	20240731	153800	273828135	4135	4135	4135	4135	0
264	20240731	153700	273828135	4135	4135	4135	4135	0
265	20240731	153600	273828135	4135	4135	4135	4135	0
266	20240731	153500	273828135	4135	4135	4135	4135	0
267	20240731	153400	273828135	4135	4135	4135	4135	0
268	20240731	153300	273828135	4135	4135	4135	4135	0
269	20240731	153200	273828135	4135	4135	4135	4135	0
270	20240731	153100	273828135	4135	4135	4135	4135	0
271	20240731	153000	273828135	4135	4135	4135	4135	1238
272	20240731	152900	268709005	4135	4135	4135	4135	0
273	20240731	152800	268709005	4135	4135	4135	4135	0
274	20240731	152700	268709005	4135	4135	4135	4135	0
275	20240731	152600	268709005	4135	4135	4135	4135	0
276	20240731	152500	268709005	4135	4135	4135	4135	0
277	20240731	152400	268709005	4135	4135	4135	4135	0
278	20240731	152300	268709005	4135	4135	4135	4135	0
279	20240731	152200	268709005	4135	4135	4135	4135	0
280	20240731	152100	268709005	4135	4135	4135	4135	0
281	20240731	152000	268709005	4135	4135	4135	4135	0
282	20240731	151900	268709005	4135	4130	4135	4130	482
283	20240731	151800	266718030	4130	4135	4135	4120	3
284	20240731	151700	266705645	4120	4120	4120	4120	1
285	20240731	151600	266701525	4130	4130	4130	4130	79
286	20240731	151500	266375255	4115	4115	4115	4115	0
287	20240731	151400	266375255	4115	4115	4115	4115	0
288	20240731	151300	266375255	4115	4120	4120	4115	123
289	20240731	151200	265868610	4135	4120	4135	4120	205
290	20240731	151100	265021700	4120	4130	4130	4120	151
291	20240731	151000	264398570	4130	4130	4130	4130	100
292	20240731	150900	263985570	4135	4125	4135	4125	55
293	20240731	150800	263758155	4115	4120	4120	4115	881
294	20240731	150700	260132530	4125	4125	4125	4125	118
295	20240731	150600	259645780	4130	4130	4130	4130	4
296	20240731	150500	259629260	4130	4130	4130	4130	1
297	20240731	150400	259625130	4125	4125	4125	4125	936
298	20240731	150300	255764130	4125	4130	4135	4120	203
299	20240731	150200	254925925	4115	4120	4120	4115	1400
300	20240731	150100	249164425	4115	4130	4130	4115	11
301	20240731	150000	249119145	4130	4130	4130	4130	0
302	20240731	145900	249119145	4130	4130	4130	4130	0
303	20240731	145800	249119145	4130	4130	4130	4130	0
304	20240731	145700	249119145	4130	4120	4130	4120	147
305	20240731	145600	248512185	4125	4125	4125	4125	0
306	20240731	145500	248512185	4125	4115	4125	4115	2845
307	20240731	145400	236804340	4115	4115	4115	4115	1
308	20240731	145300	236800225	4125	4125	4125	4125	0
309	20240731	145200	236800225	4125	4125	4125	4125	0
310	20240731	145100	236800225	4125	4125	4125	4125	0
311	20240731	145000	236800225	4125	4120	4125	4120	100
312	20240731	144900	236388185	4115	4115	4115	4115	0
313	20240731	144800	236388185	4115	4115	4115	4115	23
314	20240731	144700	236293540	4115	4115	4115	4115	0
315	20240731	144600	236293540	4115	4105	4115	4105	26
316	20240731	144500	236186600	4115	4115	4115	4115	3
317	20240731	144400	236174255	4105	4105	4105	4105	0
318	20240731	144300	236174255	4105	4105	4105	4105	0
319	20240731	144200	236174255	4105	4105	4105	4105	0
320	20240731	144100	236174255	4105	4105	4105	4105	4
321	20240731	144000	236157835	4125	4125	4125	4125	0
322	20240731	143900	236157835	4125	4125	4125	4125	0
323	20240731	143800	236157835	4125	4125	4125	4125	0
324	20240731	143700	236157835	4125	4125	4125	4125	0
325	20240731	143600	236157835	4125	4125	4125	4125	0
326	20240731	143500	236157835	4125	4100	4125	4100	27
327	20240731	143400	236046485	4125	4110	4125	4110	5
328	20240731	143300	236025915	4095	4100	4100	4095	54
329	20240731	143200	235804535	4100	4100	4100	4100	0
330	20240731	143100	235804535	4100	4100	4100	4100	190
331	20240731	143000	235025535	4095	4095	4095	4095	0
332	20240731	142900	235025535	4095	4095	4095	4095	0
333	20240731	142800	235025535	4095	4075	4095	4075	1049
334	20240731	142700	230732120	4090	4090	4090	4090	0
335	20240731	142600	230732120	4090	4075	4090	4075	388
336	20240731	142500	229147105	4080	4080	4080	4080	15
337	20240731	142400	229085905	4080	4080	4080	4080	0
338	20240731	142300	229085905	4080	4080	4080	4080	0
339	20240731	142200	229085905	4080	4080	4080	4080	10
340	20240731	142100	229045105	4080	4080	4080	4080	2
341	20240731	142000	229036945	4075	4075	4075	4075	0
342	20240731	141900	229036945	4075	4075	4075	4075	0
343	20240731	141800	229036945	4075	4075	4075	4075	0
344	20240731	141700	229036945	4075	4075	4075	4075	0
345	20240731	141600	229036945	4075	4075	4075	4075	0
346	20240731	141500	229036945	4075	4075	4075	4075	0
347	20240731	141400	229036945	4075	4075	4075	4075	3
348	20240731	141300	229024720	4075	4075	4075	4075	2
349	20240731	141200	229016570	4075	4075	4075	4075	151
350	20240731	141100	228401245	4075	4080	4080	4075	276
351	20240731	141000	227275490	4080	4080	4080	4080	122
352	20240731	140900	226777730	4080	4080	4080	4080	8
353	20240731	140800	226745090	4080	4085	4085	4080	482
354	20240731	140700	224778520	4080	4080	4080	4080	65
355	20240731	140600	224513320	4085	4085	4085	4085	0
356	20240731	140500	224513320	4085	4080	4085	4080	40
357	20240731	140400	224350115	4080	4080	4080	4080	0
358	20240731	140300	224350115	4080	4080	4080	4080	214
359	20240731	140200	223476995	4080	4080	4080	4080	0
360	20240731	140100	223476995	4080	4080	4080	4080	3
361	20240731	140000	223464755	4080	4080	4080	4080	0
362	20240731	135900	223464755	4080	4080	4080	4080	10
363	20240731	135800	223423955	4085	4085	4085	4085	0
364	20240731	135700	223423955	4085	4095	4095	4085	382
365	20240731	135600	221861375	4095	4095	4095	4095	0
366	20240731	135500	221861375	4095	4095	4095	4095	0
367	20240731	135400	221861375	4095	4095	4095	4095	0
368	20240731	135300	221861375	4095	4095	4095	4095	10
369	20240731	135200	221820425	4090	4095	4095	4090	495
370	20240731	135100	219795865	4090	4090	4090	4090	0
371	20240731	135000	219795865	4090	4090	4090	4090	0
372	20240731	134900	219795865	4090	4090	4090	4090	0
373	20240731	134800	219795865	4090	4090	4090	4090	15
374	20240731	134700	219734515	4095	4095	4095	4095	20
375	20240731	134600	219652615	4095	4095	4095	4095	580
376	20240731	134500	217277515	4095	4095	4095	4095	350
377	20240731	134400	215844265	4090	4090	4090	4090	0
378	20240731	134300	215844265	4090	4090	4090	4090	26
379	20240731	134200	215737925	4090	4090	4090	4090	0
380	20240731	134100	215737925	4090	4090	4090	4090	1
381	20240731	134000	215733835	4100	4100	4100	4100	39
382	20240731	133900	215573935	4110	4100	4110	4100	1009
383	20240731	133800	211427845	4110	4110	4110	4110	0
384	20240731	133700	211427845	4110	4110	4110	4110	12
385	20240731	133600	211378525	4105	4100	4105	4100	373
386	20240731	133500	209849220	4100	4100	4100	4100	1
387	20240731	133400	209845120	4090	4090	4090	4090	732
388	20240731	133300	206851240	4095	4100	4100	4095	427
389	20240731	133200	205101330	4105	4105	4105	4105	1
390	20240731	133100	205097225	4110	4110	4110	4110	130
391	20240731	133000	204562925	4120	4120	4120	4110	8
392	20240731	132900	204530015	4145	4145	4145	4145	0
393	20240731	132800	204530015	4145	4145	4145	4145	0
394	20240731	132700	204530015	4145	4135	4145	4110	47
395	20240731	132600	204336760	4130	4105	4130	4105	1492
396	20240731	132500	198212075	4120	4125	4125	4120	100
397	20240731	132400	197800050	4145	4140	4145	4140	2
398	20240731	132300	197791765	4135	4130	4145	4125	226
399	20240731	132200	196856510	4125	4105	4125	4105	12
400	20240731	132100	196807230	4105	4105	4110	4100	752
401	20240731	132000	193720805	4115	4125	4125	4115	1445
402	20240731	131900	187763020	4135	4140	4140	4135	279
403	20240731	131800	186609280	4140	4140	4140	4140	17
404	20240731	131700	186538900	4140	4150	4150	4140	219
405	20240731	131600	185632165	4150	4150	4150	4150	90
406	20240731	131500	185258665	4155	4155	4155	4155	28
407	20240731	131400	185142325	4165	4175	4175	4165	20
408	20240731	131300	185058925	4175	4175	4175	4175	0
409	20240731	131200	185058925	4175	4175	4175	4160	366
410	20240731	131100	183535060	4175	4170	4175	4170	7
411	20240731	131000	183505845	4165	4165	4165	4165	0
412	20240731	130900	183505845	4165	4170	4170	4165	501
413	20240731	130800	181419115	4170	4165	4170	4165	89
414	20240731	130700	181047995	4165	4170	4170	4165	53
415	20240731	130600	180827180	4165	4145	4165	4145	1169
416	20240731	130500	175973290	4145	4150	4150	4140	1504
417	20240731	130400	169732470	4145	4130	4145	4130	606
418	20240731	130300	167225370	4125	4120	4125	4120	1954
419	20240731	130200	159172835	4120	4120	4120	4115	121
420	20240731	130100	158674470	4115	4115	4115	4115	21
421	20240731	130000	158588055	4115	4100	4115	4100	1133
422	20240731	125900	153942725	4120	4120	4120	4120	110
423	20240731	125800	153489525	4120	4120	4120	4120	137
424	20240731	125700	152925085	4110	4110	4110	4110	0
425	20240731	125600	152925085	4110	4090	4125	4090	2523
426	20240731	125500	142570135	4090	4090	4090	4090	100
427	20240731	125400	142161135	4095	4080	4095	4080	4450
428	20240731	125300	123983525	4075	4075	4075	4075	0
429	20240731	125200	123983525	4075	4075	4075	4075	100
430	20240731	125100	123576025	4075	4075	4075	4075	81
431	20240731	125000	123245950	4075	4075	4075	4075	12
432	20240731	124900	123197050	4070	4070	4070	4070	4
433	20240731	124800	123180770	4075	4075	4075	4075	165
434	20240731	124700	122508395	4075	4075	4075	4075	2
435	20240731	124600	122500245	4080	4080	4080	4080	0
436	20240731	124500	122500245	4080	4080	4080	4080	0
437	20240731	124400	122500245	4080	4080	4080	4080	2
438	20240731	124300	122492085	4080	4080	4080	4080	0
439	20240731	124200	122492085	4080	4080	4080	4080	594
440	20240731	124100	120068565	4080	4080	4080	4080	640
441	20240731	124000	117457365	4075	4075	4075	4075	222
442	20240731	123900	116552715	4075	4075	4075	4075	12
443	20240731	123800	116503815	4070	4070	4070	4070	0
444	20240731	123700	116503815	4070	4070	4070	4070	20
445	20240731	123600	116422415	4070	4070	4070	4070	0
446	20240731	123500	116422415	4070	4070	4070	4070	0
447	20240731	123400	116422415	4070	4070	4070	4070	14
448	20240731	123300	116365435	4070	4070	4070	4070	0
449	20240731	123200	116365435	4070	4070	4070	4070	0
450	20240731	123100	116365435	4070	4070	4070	4070	0
451	20240731	123000	116365435	4070	4070	4070	4070	626
452	20240731	122900	113817615	4070	4070	4070	4070	76
453	20240731	122800	113508295	4070	4070	4070	4070	0
454	20240731	122700	113508295	4070	4070	4070	4070	173
455	20240731	122600	112804185	4070	4070	4070	4070	4
456	20240731	122500	112787905	4065	4065	4065	4065	0
457	20240731	122400	112787905	4065	4065	4065	4065	1
458	20240731	122300	112783840	4070	4070	4070	4070	0
459	20240731	122200	112783840	4070	4070	4070	4070	1
460	20240731	122100	112779770	4065	4065	4065	4065	2
461	20240731	122000	112771640	4065	4065	4065	4065	101
462	20240731	121900	112361075	4070	4070	4070	4070	0
463	20240731	121800	112361075	4070	4065	4070	4065	200
464	20240731	121700	111548020	4065	4060	4065	4060	14
465	20240731	121600	111491115	4065	4065	4065	4065	0
466	20240731	121500	111491115	4065	4065	4065	4065	1
467	20240731	121400	111487050	4060	4060	4060	4060	0
468	20240731	121300	111487050	4060	4055	4060	4055	78
469	20240731	121200	111170465	4055	4055	4055	4055	1
470	20240731	121100	111166410	4050	4050	4050	4050	0
471	20240731	121000	111166410	4050	4050	4050	4050	0
472	20240731	120900	111166410	4050	4050	4050	4050	0
473	20240731	120800	111166410	4050	4040	4050	4040	1234
474	20240731	120700	106169885	4030	4030	4030	4030	0
475	20240731	120600	106169885	4030	4030	4030	4030	0
476	20240731	120500	106169885	4030	4030	4030	4030	0
477	20240731	120400	106169885	4030	4030	4030	4030	0
478	20240731	120300	106169885	4030	4030	4030	4030	0
479	20240731	120200	106169885	4030	4030	4030	4030	0
480	20240731	120100	106169885	4030	4030	4030	4030	0
481	20240731	120000	106169885	4030	4030	4030	4030	0
482	20240731	115900	106169885	4030	4030	4030	4030	0
483	20240731	115800	106169885	4030	4040	4040	4030	278
484	20240731	115700	105049390	4045	4040	4045	4040	34
485	20240731	115600	104911910	4040	4040	4040	4040	0
486	20240731	115500	104911910	4040	4040	4040	4040	10
487	20240731	115400	104871510	4040	4040	4040	4040	0
488	20240731	115300	104871510	4040	4040	4040	4040	0
489	20240731	115200	104871510	4040	4040	4040	4040	0
490	20240731	115100	104871510	4040	4040	4040	4040	0
491	20240731	115000	104871510	4040	4040	4040	4040	0
492	20240731	114900	104871510	4040	4045	4045	4040	580
493	20240731	114800	102526785	4045	4045	4045	4045	1
494	20240731	114700	102522740	4050	4050	4050	4050	0
495	20240731	114600	102522740	4050	4050	4050	4050	1
496	20240731	114500	102518690	4045	4045	4045	4045	0
497	20240731	114400	102518690	4045	4045	4045	4045	4
498	20240731	114300	102502510	4050	4050	4050	4050	0
499	20240731	114200	102502510	4050	4050	4050	4050	0
500	20240731	114100	102502510	4050	4040	4050	4040	11
501	20240731	114000	102457970	4050	4050	4050	4050	1
502	20240731	113900	102453920	4045	4045	4045	4045	0
503	20240731	113800	102453920	4045	4045	4045	4045	1
504	20240731	113700	102449875	4035	4035	4035	4035	0
505	20240731	113600	102449875	4035	4035	4035	4035	0
506	20240731	113500	102449875	4035	4035	4035	4035	108
507	20240731	113400	102014095	4060	4050	4060	4050	50
508	20240731	113300	101811105	4060	4060	4060	4060	0
509	20240731	113200	101811105	4060	4060	4060	4060	40
510	20240731	113100	101648705	4045	4030	4045	4030	103
511	20240731	113000	101232495	4020	4020	4020	4020	0
512	20240731	112900	101232495	4020	4020	4020	4020	0
513	20240731	112800	101232495	4020	4020	4020	4020	0
514	20240731	112700	101232495	4020	4020	4020	4020	2
515	20240731	112600	101224455	4020	4020	4020	4020	0
516	20240731	112500	101224455	4020	4025	4025	4020	296
517	20240731	112400	100034140	4025	4025	4025	4025	66
518	20240731	112300	99768490	4025	4025	4025	4025	0
519	20240731	112200	99768490	4025	4025	4025	4025	50
520	20240731	112100	99567240	4040	4025	4040	4025	169
521	20240731	112000	98886990	4020	4020	4020	4020	0
522	20240731	111900	98886990	4020	4020	4020	4020	0
523	20240731	111800	98886990	4020	4020	4020	4020	400
524	20240731	111700	97278990	4020	4020	4020	4020	0
525	20240731	111600	97278990	4020	4025	4025	4020	300
526	20240731	111500	96071640	4025	4035	4035	4025	1006
527	20240731	111400	92021595	4040	4040	4040	4040	0
528	20240731	111300	92021595	4040	4035	4040	4035	520
529	20240731	111200	89921595	4030	4040	4040	4030	1330
530	20240731	111100	84558685	4040	4050	4050	4040	1279
531	20240731	111000	79388895	4055	4055	4055	4055	0
532	20240731	110900	79388895	4055	4055	4055	4055	0
533	20240731	110800	79388895	4055	4050	4055	4050	614
534	20240731	110700	76902180	4050	4050	4050	4050	600
535	20240731	110600	74472180	4050	4050	4050	4050	26
536	20240731	110500	74366880	4050	4050	4050	4050	0
537	20240731	110400	74366880	4050	4050	4050	4050	30
538	20240731	110300	74245380	4050	4050	4050	4050	100
539	20240731	110200	73840380	4060	4055	4060	4055	2
540	20240731	110100	73832265	4050	4050	4050	4050	2
541	20240731	110000	73824165	4045	4045	4045	4045	0
542	20240731	105900	73824165	4045	4045	4045	4045	51
543	20240731	105800	73617870	4060	4060	4060	4060	0
544	20240731	105700	73617870	4060	4060	4060	4060	1
545	20240731	105600	73613810	4045	4045	4045	4045	0
546	20240731	105500	73613810	4045	4045	4045	4045	51
547	20240731	105400	73407515	4060	4060	4060	4060	0
548	20240731	105300	73407515	4060	4055	4060	4055	423
549	20240731	105200	71690150	4045	4045	4045	4045	0
550	20240731	105100	71690150	4045	4045	4045	4045	287
551	20240731	105000	70529235	4045	4070	4070	4045	1485
552	20240731	104900	64514825	4060	4060	4060	4060	5
553	20240731	104800	64494525	4065	4065	4065	4065	39
554	20240731	104700	64335990	4065	4065	4065	4065	1
555	20240731	104600	64331925	4055	4055	4055	4055	0
556	20240731	104500	64331925	4055	4055	4055	4050	90
557	20240731	104400	63967100	4060	4060	4060	4050	197
558	20240731	104300	63168385	4085	4085	4085	4085	0
559	20240731	104200	63168385	4085	4085	4085	4085	0
560	20240731	104100	63168385	4085	4085	4085	4085	0
561	20240731	104000	63168385	4085	4085	4085	4085	0
562	20240731	103900	63168385	4085	4085	4085	4085	0
563	20240731	103800	63168385	4085	4070	4085	4070	440
564	20240731	103700	61373940	4065	4065	4065	4065	0
565	20240731	103600	61373940	4065	4055	4065	4055	7
566	20240731	103500	61345545	4055	4055	4055	4055	2
567	20240731	103400	61337435	4055	4060	4060	4055	112
568	20240731	103300	60882735	4080	4080	4080	4080	0
569	20240731	103200	60882735	4080	4080	4080	4080	0
570	20240731	103100	60882735	4080	4080	4080	4080	0
571	20240731	103000	60882735	4080	4075	4080	4075	8
572	20240731	102900	60850105	4085	4085	4085	4085	0
573	20240731	102800	60850105	4085	4085	4085	4085	0
574	20240731	102700	60850105	4085	4085	4085	4085	0
575	20240731	102600	60850105	4085	4065	4085	4065	24
576	20240731	102500	60752265	4070	4070	4070	4070	99
577	20240731	102400	60349335	4070	4070	4070	4070	0
578	20240731	102300	60349335	4070	4075	4075	4070	93
579	20240731	102200	59970540	4080	4080	4080	4080	295
580	20240731	102100	58766940	4080	4080	4080	4080	2
581	20240731	102000	58758780	4085	4085	4085	4085	4
582	20240731	101900	58742440	4080	4080	4080	4080	2
583	20240731	101800	58734280	4085	4085	4085	4085	0
584	20240731	101700	58734280	4085	4085	4085	4085	0
585	20240731	101600	58734280	4085	4085	4085	4085	0
586	20240731	101500	58734280	4085	4080	4085	4080	6
587	20240731	101400	58709780	4085	4085	4085	4085	0
588	20240731	101300	58709780	4085	4085	4085	4085	0
589	20240731	101200	58709780	4085	4085	4085	4085	1
590	20240731	101100	58705695	4085	4085	4085	4085	0
591	20240731	101000	58705695	4085	4085	4085	4085	0
592	20240731	100900	58705695	4085	4085	4085	4085	1
593	20240731	100800	58701610	4090	4090	4090	4090	76
594	20240731	100700	58390770	4090	4090	4090	4090	25
595	20240731	100600	58288520	4090	4090	4090	4090	0
596	20240731	100500	58288520	4090	4090	4090	4090	0
597	20240731	100400	58288520	4090	4090	4090	4090	2
598	20240731	100300	58280340	4095	4095	4095	4095	0
599	20240731	100200	58280340	4095	4095	4095	4095	0
600	20240731	100100	58280340	4095	4095	4095	4095	1
601	20240731	100000	58276245	4080	4095	4095	4080	114
602	20240731	095900	57809540	4100	4100	4100	4100	93
603	20240731	095800	57428240	4095	4095	4095	4095	21
604	20240731	095700	57342245	4085	4095	4095	4085	101
605	20240731	095600	56929640	4085	4085	4085	4085	239
606	20240731	095500	55953325	4100	4100	4100	4100	0
607	20240731	095400	55953325	4100	4100	4100	4100	190
608	20240731	095300	55174325	4100	4100	4100	4100	0
609	20240731	095200	55174325	4100	4100	4100	4100	0
610	20240731	095100	55174325	4100	4095	4100	4085	901
611	20240731	095000	51493705	4080	4085	4100	4080	399
612	20240731	094900	49858240	4085	4085	4085	4085	2
613	20240731	094800	49850070	4090	4090	4090	4090	1
614	20240731	094700	49845980	4095	4070	4095	4070	2
615	20240731	094600	49837815	4070	4070	4070	4070	19
616	20240731	094500	49760485	4070	4065	4090	4065	148
617	20240731	094400	49158790	4065	4065	4080	4065	104
618	20240731	094300	48735440	4080	4070	4080	4070	10
619	20240731	094200	48694650	4085	4085	4085	4085	3
620	20240731	094100	48682395	4070	4070	4070	4070	100
621	20240731	094000	48275395	4070	4070	4070	4070	67
622	20240731	093900	48002705	4070	4100	4100	4070	14
623	20240731	093800	47945640	4095	4090	4095	4090	843
624	20240731	093700	44496105	4090	4090	4090	4090	391
625	20240731	093600	42896915	4090	4070	4090	4070	949
626	20240731	093500	39030460	4070	4070	4070	4070	11
627	20240731	093400	38985690	4060	4060	4060	4060	0
628	20240731	093300	38985690	4060	4060	4060	4060	0
629	20240731	093200	38985690	4060	4060	4060	4060	0
630	20240731	093100	38985690	4060	4060	4060	4060	2
631	20240731	093000	38977570	4055	4055	4055	4055	0
632	20240731	092900	38977570	4055	4055	4055	4055	0
633	20240731	092800	38977570	4055	4055	4055	4055	3
634	20240731	092700	38965405	4055	4055	4055	4055	0
635	20240731	092600	38965405	4055	4055	4055	4055	0
636	20240731	092500	38965405	4055	4055	4055	4055	1
637	20240731	092400	38961350	4055	4055	4055	4055	5
638	20240731	092300	38941075	4065	4065	4065	4065	11
639	20240731	092200	38896360	4080	4075	4080	4075	10
640	20240731	092100	38855570	4050	4050	4050	4050	1
641	20240731	092000	38851520	4035	4080	4080	4035	606
642	20240731	091900	36402275	4080	4070	4080	4055	14
643	20240731	091800	36345265	4050	4050	4050	4050	9
644	20240731	091700	36308815	4075	4060	4075	4060	2033
645	20240731	091600	28030600	4060	4055	4060	4035	25
646	20240731	091500	27929465	4025	4040	4050	4025	1291
647	20240731	091400	22724525	4050	4050	4050	4050	248
648	20240731	091300	21720125	4035	4040	4040	4035	234
649	20240731	091200	20775915	4040	4040	4040	4040	8
650	20240731	091100	20743595	4060	4060	4060	4035	672
651	20240731	091000	18015425	4065	4065	4065	4065	0
652	20240731	090900	18015425	4065	4065	4065	4065	19
653	20240731	090800	17938190	4025	4025	4025	4025	0
654	20240731	090700	17938190	4025	4030	4030	4025	250
655	20240731	090600	16931440	4030	4035	4035	4030	230
656	20240731	090500	16003790	4040	4065	4065	4040	695
657	20240731	090400	13195240	4075	4070	4075	4070	100
658	20240731	090300	12787745	4075	4045	4075	4045	100
659	20240731	090200	12380735	4035	4010	4035	4010	2463
660	20240731	090100	2480685	4010	4020	4025	4010	27
661	20240731	090000	2372185	4020	4020	4020	3990	591