KissMeData/099410/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200400	97022100	2850	2850	2850	2850	1280
3	20240731	200300	97022100	2850	2850	2850	2850	0
4	20240731	200200	97022100	2850	2850	2850	2850	0
5	20240731	200100	97022100	2850	2850	2850	2850	0
6	20240731	200000	97022100	2850	2850	2850	2850	0
7	20240731	195900	97022100	2850	2850	2850	2850	0
8	20240731	195800	97022100	2850	2850	2850	2850	0
9	20240731	195700	97022100	2850	2850	2850	2850	0
10	20240731	195600	97022100	2850	2850	2850	2850	0
11	20240731	195500	97022100	2850	2850	2850	2850	0
12	20240731	195400	97022100	2850	2850	2850	2850	0
13	20240731	195300	97022100	2850	2850	2850	2850	0
14	20240731	195200	97022100	2850	2850	2850	2850	0
15	20240731	195100	97022100	2850	2850	2850	2850	0
16	20240731	195000	97022100	2850	2850	2850	2850	0
17	20240731	194900	97022100	2850	2850	2850	2850	0
18	20240731	194800	97022100	2850	2850	2850	2850	0
19	20240731	194700	97022100	2850	2850	2850	2850	0
20	20240731	194600	97022100	2850	2850	2850	2850	0
21	20240731	194500	97022100	2850	2850	2850	2850	0
22	20240731	194400	97022100	2850	2850	2850	2850	0
23	20240731	194300	97022100	2850	2850	2850	2850	0
24	20240731	194200	97022100	2850	2850	2850	2850	0
25	20240731	194100	97022100	2850	2850	2850	2850	0
26	20240731	194000	97022100	2850	2850	2850	2850	0
27	20240731	193900	97022100	2850	2850	2850	2850	0
28	20240731	193800	97022100	2850	2850	2850	2850	0
29	20240731	193700	97022100	2850	2850	2850	2850	0
30	20240731	193600	97022100	2850	2850	2850	2850	0
31	20240731	193500	97022100	2850	2850	2850	2850	0
32	20240731	193400	97022100	2850	2850	2850	2850	1280
33	20240731	193300	97022100	2850	2850	2850	2850	0
34	20240731	193200	97022100	2850	2850	2850	2850	0
35	20240731	193100	97022100	2850	2850	2850	2850	0
36	20240731	193000	97022100	2850	2850	2850	2850	0
37	20240731	192900	97022100	2850	2850	2850	2850	0
38	20240731	192800	97022100	2850	2850	2850	2850	0
39	20240731	192700	97022100	2850	2850	2850	2850	0
40	20240731	192600	97022100	2850	2850	2850	2850	0
41	20240731	192500	97022100	2850	2850	2850	2850	0
42	20240731	192400	97022100	2850	2850	2850	2850	0
43	20240731	192300	97022100	2850	2850	2850	2850	0
44	20240731	192200	97022100	2850	2850	2850	2850	0
45	20240731	192100	97022100	2850	2850	2850	2850	0
46	20240731	192000	97022100	2850	2850	2850	2850	0
47	20240731	191900	97022100	2850	2850	2850	2850	0
48	20240731	191800	97022100	2850	2850	2850	2850	0
49	20240731	191700	97022100	2850	2850	2850	2850	0
50	20240731	191600	97022100	2850	2850	2850	2850	0
51	20240731	191500	97022100	2850	2850	2850	2850	0
52	20240731	191400	97022100	2850	2850	2850	2850	0
53	20240731	191300	97022100	2850	2850	2850	2850	0
54	20240731	191200	97022100	2850	2850	2850	2850	0
55	20240731	191100	97022100	2850	2850	2850	2850	0
56	20240731	191000	97022100	2850	2850	2850	2850	0
57	20240731	190900	97022100	2850	2850	2850	2850	0
58	20240731	190800	97022100	2850	2850	2850	2850	0
59	20240731	190700	97022100	2850	2850	2850	2850	0
60	20240731	190600	97022100	2850	2850	2850	2850	0
61	20240731	190500	97022100	2850	2850	2850	2850	0
62	20240731	190400	97022100	2850	2850	2850	2850	1280
63	20240731	190300	97022100	2850	2850	2850	2850	0
64	20240731	190200	97022100	2850	2850	2850	2850	0
65	20240731	190100	97022100	2850	2850	2850	2850	0
66	20240731	190000	97022100	2850	2850	2850	2850	0
67	20240731	185900	97022100	2850	2850	2850	2850	0
68	20240731	185800	97022100	2850	2850	2850	2850	0
69	20240731	185700	97022100	2850	2850	2850	2850	0
70	20240731	185600	97022100	2850	2850	2850	2850	0
71	20240731	185500	97022100	2850	2850	2850	2850	0
72	20240731	185400	97022100	2850	2850	2850	2850	0
73	20240731	185300	97022100	2850	2850	2850	2850	0
74	20240731	185200	97022100	2850	2850	2850	2850	0
75	20240731	185100	97022100	2850	2850	2850	2850	0
76	20240731	185000	97022100	2850	2850	2850	2850	0
77	20240731	184900	97022100	2850	2850	2850	2850	0
78	20240731	184800	97022100	2850	2850	2850	2850	0
79	20240731	184700	97022100	2850	2850	2850	2850	0
80	20240731	184600	97022100	2850	2850	2850	2850	0
81	20240731	184500	97022100	2850	2850	2850	2850	0
82	20240731	184400	97022100	2850	2850	2850	2850	0
83	20240731	184300	97022100	2850	2850	2850	2850	0
84	20240731	184200	97022100	2850	2850	2850	2850	0
85	20240731	184100	97022100	2850	2850	2850	2850	0
86	20240731	184000	97022100	2850	2850	2850	2850	0
87	20240731	183900	97022100	2850	2850	2850	2850	0
88	20240731	183800	97022100	2850	2850	2850	2850	0
89	20240731	183700	97022100	2850	2850	2850	2850	0
90	20240731	183600	97022100	2850	2850	2850	2850	0
91	20240731	183500	97022100	2850	2850	2850	2850	0
92	20240731	183400	97022100	2850	2850	2850	2850	1280
93	20240731	183300	97022100	2850	2850	2850	2850	0
94	20240731	183200	97022100	2850	2850	2850	2850	0
95	20240731	183100	97022100	2850	2850	2850	2850	0
96	20240731	183000	97022100	2850	2850	2850	2850	0
97	20240731	182900	97022100	2850	2850	2850	2850	0
98	20240731	182800	97022100	2850	2850	2850	2850	0
99	20240731	182700	97022100	2850	2850	2850	2850	0
100	20240731	182600	97022100	2850	2850	2850	2850	0
101	20240731	182500	97022100	2850	2850	2850	2850	0
102	20240731	182400	97022100	2850	2850	2850	2850	0
103	20240731	182300	97022100	2850	2850	2850	2850	0
104	20240731	182200	97022100	2850	2850	2850	2850	0
105	20240731	182100	97022100	2850	2850	2850	2850	0
106	20240731	182000	97022100	2850	2850	2850	2850	0
107	20240731	181900	97022100	2850	2850	2850	2850	0
108	20240731	181800	97022100	2850	2850	2850	2850	0
109	20240731	181700	97022100	2850	2850	2850	2850	0
110	20240731	181600	97022100	2850	2850	2850	2850	0
111	20240731	181500	97022100	2850	2850	2850	2850	0
112	20240731	181400	97022100	2850	2850	2850	2850	0
113	20240731	181300	97022100	2850	2850	2850	2850	0
114	20240731	181200	97022100	2850	2850	2850	2850	0
115	20240731	181100	97022100	2850	2850	2850	2850	0
116	20240731	181000	97022100	2850	2850	2850	2850	0
117	20240731	180900	97022100	2850	2850	2850	2850	0
118	20240731	180800	97022100	2850	2850	2850	2850	0
119	20240731	180700	97022100	2850	2850	2850	2850	0
120	20240731	180600	97022100	2850	2850	2850	2850	0
121	20240731	180500	97022100	2850	2850	2850	2850	0
122	20240731	180400	97022100	2850	2850	2850	2850	1280
123	20240731	180300	97022100	2850	2850	2850	2850	0
124	20240731	180200	97022100	2850	2850	2850	2850	0
125	20240731	180100	97022100	2850	2850	2850	2850	0
126	20240731	180000	97022100	2850	2850	2850	2850	0
127	20240731	175900	97022100	2850	2850	2850	2850	0
128	20240731	175800	97022100	2850	2850	2850	2850	0
129	20240731	175700	97022100	2850	2850	2850	2850	0
130	20240731	175600	97022100	2850	2850	2850	2850	0
131	20240731	175500	97022100	2850	2850	2850	2850	0
132	20240731	175400	97022100	2850	2850	2850	2850	0
133	20240731	175300	97022100	2850	2850	2850	2850	0
134	20240731	175200	97022100	2850	2850	2850	2850	0
135	20240731	175100	97022100	2850	2850	2850	2850	0
136	20240731	175000	97022100	2850	2850	2850	2850	0
137	20240731	174900	97022100	2850	2850	2850	2850	0
138	20240731	174800	97022100	2850	2850	2850	2850	0
139	20240731	174700	97022100	2850	2850	2850	2850	0
140	20240731	174600	97022100	2850	2850	2850	2850	0
141	20240731	174500	97022100	2850	2850	2850	2850	0
142	20240731	174400	97022100	2850	2850	2850	2850	0
143	20240731	174300	97022100	2850	2850	2850	2850	0
144	20240731	174200	97022100	2850	2850	2850	2850	0
145	20240731	174100	97022100	2850	2850	2850	2850	0
146	20240731	174000	97022100	2850	2850	2850	2850	0
147	20240731	173900	97022100	2850	2850	2850	2850	0
148	20240731	173800	97022100	2850	2850	2850	2850	0
149	20240731	173700	97022100	2850	2850	2850	2850	0
150	20240731	173600	97022100	2850	2850	2850	2850	0
151	20240731	173500	97022100	2850	2850	2850	2850	0
152	20240731	173400	97022100	2850	2850	2850	2850	1280
153	20240731	173300	97022100	2850	2850	2850	2850	0
154	20240731	173200	97022100	2850	2850	2850	2850	0
155	20240731	173100	97022100	2850	2850	2850	2850	0
156	20240731	173000	97022100	2850	2850	2850	2850	0
157	20240731	172900	97022100	2850	2850	2850	2850	0
158	20240731	172800	97022100	2850	2850	2850	2850	0
159	20240731	172700	97022100	2850	2850	2850	2850	0
160	20240731	172600	97022100	2850	2850	2850	2850	0
161	20240731	172500	97022100	2850	2850	2850	2850	0
162	20240731	172400	97022100	2850	2850	2850	2850	0
163	20240731	172300	97022100	2850	2850	2850	2850	0
164	20240731	172200	97022100	2850	2850	2850	2850	0
165	20240731	172100	97022100	2850	2850	2850	2850	0
166	20240731	172000	97022100	2850	2850	2850	2850	0
167	20240731	171900	97022100	2850	2850	2850	2850	0
168	20240731	171800	97022100	2850	2850	2850	2850	0
169	20240731	171700	97022100	2850	2850	2850	2850	0
170	20240731	171600	97022100	2850	2850	2850	2850	0
171	20240731	171500	97022100	2850	2850	2850	2850	0
172	20240731	171400	97022100	2850	2850	2850	2850	0
173	20240731	171300	97022100	2850	2850	2850	2850	0
174	20240731	171200	97022100	2850	2850	2850	2850	0
175	20240731	171100	97022100	2850	2850	2850	2850	0
176	20240731	171000	97022100	2850	2850	2850	2850	0
177	20240731	170900	97022100	2850	2850	2850	2850	0
178	20240731	170800	97022100	2850	2850	2850	2850	0
179	20240731	170700	97022100	2850	2850	2850	2850	0
180	20240731	170600	97022100	2850	2850	2850	2850	0
181	20240731	170500	97022100	2850	2850	2850	2850	0
182	20240731	170400	97022100	2850	2850	2850	2850	1280
183	20240731	170300	97022100	2850	2850	2850	2850	0
184	20240731	170200	97022100	2850	2850	2850	2850	0
185	20240731	170100	97022100	2850	2850	2850	2850	0
186	20240731	170000	97022100	2850	2850	2850	2850	0
187	20240731	165900	97022100	2850	2850	2850	2850	0
188	20240731	165800	97022100	2850	2850	2850	2850	0
189	20240731	165700	97022100	2850	2850	2850	2850	0
190	20240731	165600	97022100	2850	2850	2850	2850	0
191	20240731	165500	97022100	2850	2850	2850	2850	0
192	20240731	165400	97022100	2850	2850	2850	2850	0
193	20240731	165300	97022100	2850	2850	2850	2850	0
194	20240731	165200	97022100	2850	2850	2850	2850	0
195	20240731	165100	97022100	2850	2850	2850	2850	0
196	20240731	165000	97022100	2850	2850	2850	2850	0
197	20240731	164900	97022100	2850	2850	2850	2850	0
198	20240731	164800	97022100	2850	2850	2850	2850	0
199	20240731	164700	97022100	2850	2850	2850	2850	0
200	20240731	164600	97022100	2850	2850	2850	2850	0
201	20240731	164500	97022100	2850	2850	2850	2850	0
202	20240731	164400	97022100	2850	2850	2850	2850	0
203	20240731	164300	97022100	2850	2850	2850	2850	0
204	20240731	164200	97022100	2850	2850	2850	2850	0
205	20240731	164100	97022100	2850	2850	2850	2850	0
206	20240731	164000	97022100	2850	2850	2850	2850	0
207	20240731	163900	97022100	2850	2850	2850	2850	0
208	20240731	163800	97022100	2850	2850	2850	2850	0
209	20240731	163700	97022100	2850	2850	2850	2850	0
210	20240731	163600	97022100	2850	2850	2850	2850	0
211	20240731	163500	97022100	2850	2850	2850	2850	0
212	20240731	163400	97022100	2850	2850	2850	2850	1280
213	20240731	163300	97022100	2850	2850	2850	2850	0
214	20240731	163200	97022100	2850	2850	2850	2850	0
215	20240731	163100	97022100	2850	2850	2850	2850	0
216	20240731	163000	97022100	2850	2850	2850	2850	0
217	20240731	162900	97022100	2850	2850	2850	2850	0
218	20240731	162800	97022100	2850	2850	2850	2850	0
219	20240731	162700	97022100	2850	2850	2850	2850	0
220	20240731	162600	97022100	2850	2850	2850	2850	0
221	20240731	162500	97022100	2850	2850	2850	2850	0
222	20240731	162400	97022100	2850	2850	2850	2850	0
223	20240731	162300	97022100	2850	2850	2850	2850	0
224	20240731	162200	97022100	2850	2850	2850	2850	0
225	20240731	162100	97022100	2850	2850	2850	2850	0
226	20240731	162000	97022100	2850	2850	2850	2850	0
227	20240731	161900	97022100	2850	2850	2850	2850	0
228	20240731	161800	97022100	2850	2850	2850	2850	0
229	20240731	161700	97022100	2850	2850	2850	2850	0
230	20240731	161600	97022100	2850	2850	2850	2850	0
231	20240731	161500	97022100	2850	2850	2850	2850	0
232	20240731	161400	97022100	2850	2850	2850	2850	0
233	20240731	161300	97022100	2850	2850	2850	2850	0
234	20240731	161200	97022100	2850	2850	2850	2850	0
235	20240731	161100	97022100	2850	2850	2850	2850	0
236	20240731	161000	97022100	2850	2850	2850	2850	0
237	20240731	160900	97022100	2850	2850	2850	2850	0
238	20240731	160800	97022100	2850	2850	2850	2850	0
239	20240731	160700	97022100	2850	2850	2850	2850	0
240	20240731	160600	97022100	2850	2850	2850	2850	0
241	20240731	160500	97022100	2850	2850	2850	2850	0
242	20240731	160400	97022100	2850	2850	2850	2850	1280
243	20240731	160300	97022100	2850	2850	2850	2850	0
244	20240731	160200	97022100	2850	2850	2850	2850	0
245	20240731	160100	97022100	2850	2850	2850	2850	0
246	20240731	160000	97022100	2850	2850	2850	2850	0
247	20240731	155900	97022100	2850	2850	2850	2850	0
248	20240731	155800	97022100	2850	2850	2850	2850	0
249	20240731	155700	97022100	2850	2850	2850	2850	0
250	20240731	155600	97022100	2850	2850	2850	2850	0
251	20240731	155500	97022100	2850	2850	2850	2850	0
252	20240731	155400	97022100	2850	2850	2850	2850	0
253	20240731	155300	97022100	2850	2850	2850	2850	0
254	20240731	155200	97022100	2850	2850	2850	2850	0
255	20240731	155100	97022100	2850	2850	2850	2850	0
256	20240731	155000	97022100	2850	2850	2850	2850	0
257	20240731	154900	97022100	2850	2850	2850	2850	0
258	20240731	154800	97022100	2850	2850	2850	2850	0
259	20240731	154700	97022100	2850	2850	2850	2850	0
260	20240731	154600	97022100	2850	2850	2850	2850	0
261	20240731	154500	97022100	2850	2850	2850	2850	0
262	20240731	154400	97022100	2850	2850	2850	2850	0
263	20240731	154300	97022100	2850	2850	2850	2850	0
264	20240731	154200	97022100	2850	2850	2850	2850	0
265	20240731	154100	97022100	2850	2850	2850	2850	0
266	20240731	154000	97022100	2850	2850	2850	2850	0
267	20240731	153900	97022100	2850	2850	2850	2850	0
268	20240731	153800	97022100	2850	2850	2850	2850	0
269	20240731	153700	97022100	2850	2850	2850	2850	0
270	20240731	153600	97022100	2850	2850	2850	2850	0
271	20240731	153500	97022100	2850	2850	2850	2850	0
272	20240731	153400	97022100	2850	2850	2850	2850	1280
273	20240731	153300	97022100	2850	2850	2850	2850	0
274	20240731	153200	97022100	2850	2850	2850	2850	0
275	20240731	153100	97022100	2850	2850	2850	2850	0
276	20240731	153000	97022100	2850	2850	2850	2850	1280
277	20240731	152900	93374100	2845	2845	2845	2845	0
278	20240731	152800	93374100	2845	2845	2845	2845	0
279	20240731	152700	93374100	2845	2845	2845	2845	0
280	20240731	152600	93374100	2845	2845	2845	2845	0
281	20240731	152500	93374100	2845	2845	2845	2845	0
282	20240731	152400	93374100	2845	2845	2845	2845	0
283	20240731	152300	93374100	2845	2845	2845	2845	0
284	20240731	152200	93374100	2845	2845	2845	2845	0
285	20240731	152100	93374100	2845	2845	2845	2845	0
286	20240731	152000	93374100	2845	2845	2845	2845	0
287	20240731	151900	93374100	2845	2830	2845	2820	236
288	20240731	151800	92706215	2820	2825	2825	2820	51
289	20240731	151700	92562295	2820	2830	2830	2820	58
290	20240731	151600	92398425	2830	2830	2830	2830	79
291	20240731	151500	92174855	2830	2830	2830	2830	0
292	20240731	151400	92174855	2830	2830	2830	2830	255
293	20240731	151300	91453205	2845	2845	2845	2845	0
294	20240731	151200	91453205	2845	2845	2845	2845	0
295	20240731	151100	91453205	2845	2845	2845	2845	0
296	20240731	151000	91453205	2845	2845	2845	2845	0
297	20240731	150900	91453205	2845	2845	2845	2845	0
298	20240731	150800	91453205	2845	2845	2845	2845	0
299	20240731	150700	91453205	2845	2845	2845	2845	0
300	20240731	150600	91453205	2845	2845	2845	2845	0
301	20240731	150500	91453205	2845	2845	2845	2845	0
302	20240731	150400	91453205	2845	2845	2845	2845	2
303	20240731	150300	91447515	2830	2830	2830	2830	0
304	20240731	150200	91447515	2830	2830	2830	2830	0
305	20240731	150100	91447515	2830	2830	2830	2830	0
306	20240731	150000	91447515	2830	2830	2830	2830	50
307	20240731	145900	91306015	2830	2830	2830	2830	203
308	20240731	145800	90731525	2825	2825	2825	2825	0
309	20240731	145700	90731525	2825	2805	2825	2805	4295
310	20240731	145600	78680375	2805	2805	2805	2805	20
311	20240731	145500	78624275	2805	2805	2805	2805	1000
312	20240731	145400	75819275	2805	2805	2805	2805	0
313	20240731	145300	75819275	2805	2805	2805	2805	20
314	20240731	145200	75763175	2805	2805	2805	2805	1011
315	20240731	145100	72927320	2805	2805	2805	2805	0
316	20240731	145000	72927320	2805	2805	2805	2805	0
317	20240731	144900	72927320	2805	2805	2805	2805	15
318	20240731	144800	72885245	2800	2800	2800	2800	0
319	20240731	144700	72885245	2800	2800	2800	2800	100
320	20240731	144600	72605245	2805	2805	2805	2805	0
321	20240731	144500	72605245	2805	2805	2805	2805	719
322	20240731	144400	70588450	2800	2800	2800	2800	0
323	20240731	144300	70588450	2800	2800	2800	2800	0
324	20240731	144200	70588450	2800	2800	2800	2800	0
325	20240731	144100	70588450	2800	2800	2800	2800	0
326	20240731	144000	70588450	2800	2800	2800	2800	0
327	20240731	143900	70588450	2800	2800	2800	2800	0
328	20240731	143800	70588450	2800	2800	2800	2800	0
329	20240731	143700	70588450	2800	2800	2800	2800	0
330	20240731	143600	70588450	2800	2800	2800	2800	0
331	20240731	143500	70588450	2800	2805	2805	2800	1204
332	20240731	143400	67213355	2810	2810	2810	2810	0
333	20240731	143300	67213355	2810	2810	2810	2810	0
334	20240731	143200	67213355	2810	2810	2810	2810	0
335	20240731	143100	67213355	2810	2810	2810	2810	0
336	20240731	143000	67213355	2810	2810	2810	2810	0
337	20240731	142900	67213355	2810	2810	2810	2810	0
338	20240731	142800	67213355	2810	2820	2820	2810	985
339	20240731	142700	64442145	2825	2825	2825	2825	15
340	20240731	142600	64399770	2825	2830	2830	2825	594
341	20240731	142500	62720915	2830	2835	2835	2830	327
342	20240731	142400	61794065	2840	2840	2840	2840	10
343	20240731	142300	61765665	2845	2845	2845	2845	100
344	20240731	142200	61481165	2845	2845	2845	2845	0
345	20240731	142100	61481165	2845	2845	2845	2845	0
346	20240731	142000	61481165	2845	2845	2845	2845	0
347	20240731	141900	61481165	2845	2845	2845	2845	55
348	20240731	141800	61324690	2845	2845	2845	2845	0
349	20240731	141700	61324690	2845	2845	2845	2845	2
350	20240731	141600	61319000	2845	2845	2845	2845	0
351	20240731	141500	61319000	2845	2845	2845	2845	0
352	20240731	141400	61319000	2845	2845	2845	2845	0
353	20240731	141300	61319000	2845	2845	2845	2845	0
354	20240731	141200	61319000	2845	2845	2845	2845	0
355	20240731	141100	61319000	2845	2845	2845	2845	0
356	20240731	141000	61319000	2845	2845	2845	2845	0
357	20240731	140900	61319000	2845	2845	2845	2845	20
358	20240731	140800	61262100	2835	2835	2835	2835	0
359	20240731	140700	61262100	2835	2835	2835	2835	732
360	20240731	140600	59186880	2825	2825	2825	2825	0
361	20240731	140500	59186880	2825	2825	2825	2825	0
362	20240731	140400	59186880	2825	2825	2825	2825	0
363	20240731	140300	59186880	2825	2825	2825	2825	1
364	20240731	140200	59184055	2825	2825	2825	2825	0
365	20240731	140100	59184055	2825	2825	2825	2825	0
366	20240731	140000	59184055	2825	2825	2825	2825	0
367	20240731	135900	59184055	2825	2845	2845	2825	1026
368	20240731	135800	56273755	2845	2845	2845	2845	0
369	20240731	135700	56273755	2845	2845	2845	2845	0
370	20240731	135600	56273755	2845	2845	2845	2845	0
371	20240731	135500	56273755	2845	2845	2845	2845	0
372	20240731	135400	56273755	2845	2845	2845	2845	0
373	20240731	135300	56273755	2845	2845	2845	2845	0
374	20240731	135200	56273755	2845	2845	2845	2845	0
375	20240731	135100	56273755	2845	2855	2855	2845	2300
376	20240731	135000	49720300	2865	2865	2865	2865	500
377	20240731	134900	48287800	2865	2865	2865	2865	2
378	20240731	134800	48282070	2865	2865	2865	2865	0
379	20240731	134700	48282070	2865	2865	2865	2865	0
380	20240731	134600	48282070	2865	2865	2865	2865	0
381	20240731	134500	48282070	2865	2865	2865	2865	0
382	20240731	134400	48282070	2865	2865	2865	2865	0
383	20240731	134300	48282070	2865	2865	2865	2865	0
384	20240731	134200	48282070	2865	2865	2865	2865	0
385	20240731	134100	48282070	2865	2865	2865	2865	0
386	20240731	134000	48282070	2865	2865	2865	2865	0
387	20240731	133900	48282070	2865	2865	2865	2865	0
388	20240731	133800	48282070	2865	2865	2865	2865	0
389	20240731	133700	48282070	2865	2865	2865	2865	0
390	20240731	133600	48282070	2865	2865	2865	2865	0
391	20240731	133500	48282070	2865	2865	2865	2865	0
392	20240731	133400	48282070	2865	2865	2865	2865	361
393	20240731	133300	47247805	2865	2865	2865	2865	0
394	20240731	133200	47247805	2865	2865	2865	2865	0
395	20240731	133100	47247805	2865	2865	2865	2865	0
396	20240731	133000	47247805	2865	2865	2865	2865	0
397	20240731	132900	47247805	2865	2865	2865	2865	34
398	20240731	132800	47150395	2865	2865	2865	2865	0
399	20240731	132700	47150395	2865	2865	2865	2865	500
400	20240731	132600	45717895	2855	2855	2855	2855	0
401	20240731	132500	45717895	2855	2855	2855	2855	0
402	20240731	132400	45717895	2855	2855	2855	2855	0
403	20240731	132300	45717895	2855	2860	2860	2855	373
404	20240731	132200	44652935	2860	2860	2860	2860	0
405	20240731	132100	44652935	2860	2860	2860	2860	0
406	20240731	132000	44652935	2860	2860	2860	2860	0
407	20240731	131900	44652935	2860	2860	2860	2860	0
408	20240731	131800	44652935	2860	2860	2860	2860	0
409	20240731	131700	44652935	2860	2860	2860	2860	0
410	20240731	131600	44652935	2860	2860	2860	2860	0
411	20240731	131500	44652935	2860	2860	2860	2860	0
412	20240731	131400	44652935	2860	2860	2860	2860	0
413	20240731	131300	44652935	2860	2860	2860	2860	0
414	20240731	131200	44652935	2860	2860	2860	2860	0
415	20240731	131100	44652935	2860	2860	2860	2860	0
416	20240731	131000	44652935	2860	2860	2860	2860	0
417	20240731	130900	44652935	2860	2860	2860	2860	0
418	20240731	130800	44652935	2860	2860	2860	2860	0
419	20240731	130700	44652935	2860	2860	2860	2860	0
420	20240731	130600	44652935	2860	2860	2860	2860	0
421	20240731	130500	44652935	2860	2860	2860	2860	0
422	20240731	130400	44652935	2860	2860	2860	2860	0
423	20240731	130300	44652935	2860	2860	2860	2860	0
424	20240731	130200	44652935	2860	2860	2860	2860	50
425	20240731	130100	44509935	2865	2865	2865	2865	0
426	20240731	130000	44509935	2865	2865	2865	2865	0
427	20240731	125900	44509935	2865	2865	2865	2865	0
428	20240731	125800	44509935	2865	2865	2865	2865	0
429	20240731	125700	44509935	2865	2865	2865	2865	0
430	20240731	125600	44509935	2865	2865	2865	2865	0
431	20240731	125500	44509935	2865	2865	2865	2865	0
432	20240731	125400	44509935	2865	2865	2865	2865	0
433	20240731	125300	44509935	2865	2865	2865	2865	150
434	20240731	125200	44080185	2865	2865	2865	2865	100
435	20240731	125100	43793685	2865	2865	2865	2865	155
436	20240731	125000	43349610	2855	2855	2855	2855	0
437	20240731	124900	43349610	2855	2855	2855	2855	0
438	20240731	124800	43349610	2855	2855	2855	2855	0
439	20240731	124700	43349610	2855	2855	2855	2855	0
440	20240731	124600	43349610	2855	2855	2855	2855	78
441	20240731	124500	43126920	2855	2865	2865	2855	92
442	20240731	124400	42864240	2855	2855	2855	2855	0
443	20240731	124300	42864240	2855	2855	2855	2855	8
444	20240731	124200	42841400	2855	2860	2860	2855	32
445	20240731	124100	42750035	2860	2860	2860	2860	0
446	20240731	124000	42750035	2860	2860	2860	2860	209
447	20240731	123900	42152295	2855	2855	2855	2855	0
448	20240731	123800	42152295	2855	2855	2855	2855	0
449	20240731	123700	42152295	2855	2855	2855	2855	0
450	20240731	123600	42152295	2855	2855	2855	2855	0
451	20240731	123500	42152295	2855	2855	2855	2855	0
452	20240731	123400	42152295	2855	2855	2855	2855	48
453	20240731	123300	42015255	2855	2855	2855	2855	0
454	20240731	123200	42015255	2855	2865	2865	2855	303
455	20240731	123100	41147670	2865	2865	2865	2865	171
456	20240731	123000	40657755	2870	2870	2870	2870	0
457	20240731	122900	40657755	2870	2870	2870	2870	0
458	20240731	122800	40657755	2870	2870	2870	2870	0
459	20240731	122700	40657755	2870	2870	2870	2870	200
460	20240731	122600	40083755	2865	2865	2865	2865	0
461	20240731	122500	40083755	2865	2865	2865	2865	13
462	20240731	122400	40046510	2860	2860	2860	2860	0
463	20240731	122300	40046510	2860	2860	2860	2860	0
464	20240731	122200	40046510	2860	2860	2860	2860	0
465	20240731	122100	40046510	2860	2860	2860	2860	9
466	20240731	122000	40020770	2860	2860	2860	2860	11
467	20240731	121900	39989310	2860	2860	2860	2860	0
468	20240731	121800	39989310	2860	2860	2860	2860	0
469	20240731	121700	39989310	2860	2860	2860	2860	100
470	20240731	121600	39703310	2860	2860	2860	2860	0
471	20240731	121500	39703310	2860	2860	2860	2860	0
472	20240731	121400	39703310	2860	2850	2860	2850	3
473	20240731	121300	39694740	2850	2850	2850	2850	0
474	20240731	121200	39694740	2850	2850	2850	2850	0
475	20240731	121100	39694740	2850	2850	2850	2850	0
476	20240731	121000	39694740	2850	2850	2850	2850	0
477	20240731	120900	39694740	2850	2850	2850	2850	0
478	20240731	120800	39694740	2850	2850	2850	2850	0
479	20240731	120700	39694740	2850	2850	2850	2850	48
480	20240731	120600	39557940	2850	2850	2850	2850	0
481	20240731	120500	39557940	2850	2850	2850	2850	0
482	20240731	120400	39557940	2850	2850	2850	2850	0
483	20240731	120300	39557940	2850	2850	2850	2850	0
484	20240731	120200	39557940	2850	2850	2850	2850	0
485	20240731	120100	39557940	2850	2850	2850	2850	0
486	20240731	120000	39557940	2850	2850	2850	2850	0
487	20240731	115900	39557940	2850	2850	2850	2850	0
488	20240731	115800	39557940	2850	2855	2855	2850	1607
489	20240731	115700	34977945	2855	2855	2855	2855	0
490	20240731	115600	34977945	2855	2855	2855	2855	0
491	20240731	115500	34977945	2855	2855	2855	2855	1
492	20240731	115400	34975090	2850	2850	2850	2850	0
493	20240731	115300	34975090	2850	2850	2850	2850	0
494	20240731	115200	34975090	2850	2850	2850	2850	0
495	20240731	115100	34975090	2850	2850	2850	2850	0
496	20240731	115000	34975090	2850	2850	2850	2850	0
497	20240731	114900	34975090	2850	2850	2850	2850	0
498	20240731	114800	34975090	2850	2850	2850	2850	0
499	20240731	114700	34975090	2850	2850	2850	2850	0
500	20240731	114600	34975090	2850	2850	2850	2850	0
501	20240731	114500	34975090	2850	2850	2850	2850	0
502	20240731	114400	34975090	2850	2850	2850	2850	0
503	20240731	114300	34975090	2850	2850	2850	2850	0
504	20240731	114200	34975090	2850	2850	2850	2850	0
505	20240731	114100	34975090	2850	2850	2850	2850	0
506	20240731	114000	34975090	2850	2850	2850	2850	0
507	20240731	113900	34975090	2850	2850	2850	2850	0
508	20240731	113800	34975090	2850	2850	2850	2850	0
509	20240731	113700	34975090	2850	2850	2850	2850	0
510	20240731	113600	34975090	2850	2850	2850	2850	0
511	20240731	113500	34975090	2850	2850	2850	2850	187
512	20240731	113400	34442140	2850	2850	2850	2850	0
513	20240731	113300	34442140	2850	2850	2850	2850	0
514	20240731	113200	34442140	2850	2855	2855	2850	1131
515	20240731	113100	31217035	2870	2870	2870	2870	0
516	20240731	113000	31217035	2870	2870	2870	2870	0
517	20240731	112900	31217035	2870	2870	2870	2870	0
518	20240731	112800	31217035	2870	2870	2870	2870	0
519	20240731	112700	31217035	2870	2870	2870	2870	0
520	20240731	112600	31217035	2870	2870	2870	2870	0
521	20240731	112500	31217035	2870	2870	2870	2870	0
522	20240731	112400	31217035	2870	2870	2870	2870	0
523	20240731	112300	31217035	2870	2870	2870	2870	0
524	20240731	112200	31217035	2870	2870	2870	2870	0
525	20240731	112100	31217035	2870	2870	2870	2870	0
526	20240731	112000	31217035	2870	2870	2870	2870	2
527	20240731	111900	31211295	2850	2850	2850	2850	0
528	20240731	111800	31211295	2850	2850	2850	2850	0
529	20240731	111700	31211295	2850	2850	2850	2850	44
530	20240731	111600	31085895	2850	2850	2850	2850	0
531	20240731	111500	31085895	2850	2850	2850	2850	0
532	20240731	111400	31085895	2850	2850	2850	2850	0
533	20240731	111300	31085895	2850	2850	2850	2850	0
534	20240731	111200	31085895	2850	2850	2850	2850	0
535	20240731	111100	31085895	2850	2850	2850	2850	0
536	20240731	111000	31085895	2850	2855	2855	2850	303
537	20240731	110900	30220845	2850	2850	2850	2850	5
538	20240731	110800	30206595	2850	2855	2855	2850	731
539	20240731	110700	28122740	2870	2870	2870	2870	0
540	20240731	110600	28122740	2870	2870	2870	2870	0
541	20240731	110500	28122740	2870	2870	2870	2870	8
542	20240731	110400	28099780	2870	2870	2870	2870	0
543	20240731	110300	28099780	2870	2870	2870	2870	2
544	20240731	110200	28094040	2875	2875	2875	2875	0
545	20240731	110100	28094040	2875	2875	2875	2875	0
546	20240731	110000	28094040	2875	2875	2875	2875	0
547	20240731	105900	28094040	2875	2875	2875	2875	2
548	20240731	105800	28088290	2860	2865	2865	2860	684
549	20240731	105700	26128635	2865	2865	2865	2865	0
550	20240731	105600	26128635	2865	2865	2865	2865	0
551	20240731	105500	26128635	2865	2865	2865	2865	1
552	20240731	105400	26125770	2860	2860	2860	2860	0
553	20240731	105300	26125770	2860	2860	2860	2860	0
554	20240731	105200	26125770	2860	2860	2860	2860	0
555	20240731	105100	26125770	2860	2860	2860	2860	0
556	20240731	105000	26125770	2860	2860	2860	2860	0
557	20240731	104900	26125770	2860	2860	2860	2860	0
558	20240731	104800	26125770	2860	2860	2860	2860	0
559	20240731	104700	26125770	2860	2860	2860	2860	4
560	20240731	104600	26114330	2860	2860	2860	2860	0
561	20240731	104500	26114330	2860	2860	2860	2860	0
562	20240731	104400	26114330	2860	2860	2860	2860	0
563	20240731	104300	26114330	2860	2860	2860	2860	0
564	20240731	104200	26114330	2860	2860	2860	2860	0
565	20240731	104100	26114330	2860	2860	2860	2860	0
566	20240731	104000	26114330	2860	2860	2860	2860	0
567	20240731	103900	26114330	2860	2860	2860	2860	0
568	20240731	103800	26114330	2860	2860	2860	2860	20
569	20240731	103700	26057130	2850	2850	2850	2850	0
570	20240731	103600	26057130	2850	2850	2850	2850	0
571	20240731	103500	26057130	2850	2850	2850	2850	180
572	20240731	103400	25544130	2855	2860	2860	2855	128
573	20240731	103300	25178615	2860	2860	2860	2860	0
574	20240731	103200	25178615	2860	2860	2860	2860	0
575	20240731	103100	25178615	2860	2860	2860	2860	0
576	20240731	103000	25178615	2860	2860	2860	2860	0
577	20240731	102900	25178615	2860	2860	2860	2860	0
578	20240731	102800	25178615	2860	2860	2860	2860	0
579	20240731	102700	25178615	2860	2860	2860	2860	0
580	20240731	102600	25178615	2860	2860	2860	2860	0
581	20240731	102500	25178615	2860	2860	2860	2860	0
582	20240731	102400	25178615	2860	2860	2860	2860	0
583	20240731	102300	25178615	2860	2860	2860	2860	0
584	20240731	102200	25178615	2860	2860	2860	2860	0
585	20240731	102100	25178615	2860	2860	2860	2860	0
586	20240731	102000	25178615	2860	2860	2860	2860	340
587	20240731	101900	24206215	2860	2860	2860	2860	0
588	20240731	101800	24206215	2860	2860	2860	2860	0
589	20240731	101700	24206215	2860	2860	2860	2860	0
590	20240731	101600	24206215	2860	2860	2860	2860	580
591	20240731	101500	22547415	2870	2870	2870	2870	0
592	20240731	101400	22547415	2870	2870	2870	2870	0
593	20240731	101300	22547415	2870	2870	2870	2870	0
594	20240731	101200	22547415	2870	2870	2870	2870	33
595	20240731	101100	22452705	2870	2870	2870	2870	0
596	20240731	101000	22452705	2870	2870	2870	2870	0
597	20240731	100900	22452705	2870	2870	2870	2870	0
598	20240731	100800	22452705	2870	2870	2870	2870	0
599	20240731	100700	22452705	2870	2870	2870	2870	0
600	20240731	100600	22452705	2870	2870	2870	2870	0
601	20240731	100500	22452705	2870	2875	2875	2870	456
602	20240731	100400	21143445	2885	2885	2885	2885	0
603	20240731	100300	21143445	2885	2885	2885	2885	0
604	20240731	100200	21143445	2885	2885	2885	2885	0
605	20240731	100100	21143445	2885	2885	2885	2885	0
606	20240731	100000	21143445	2885	2885	2885	2885	0
607	20240731	095900	21143445	2885	2885	2885	2885	0
608	20240731	095800	21143445	2885	2885	2885	2885	1
609	20240731	095700	21140560	2885	2885	2885	2885	0
610	20240731	095600	21140560	2885	2880	2885	2870	201
611	20240731	095500	20562875	2885	2885	2885	2885	0
612	20240731	095400	20562875	2885	2885	2885	2885	0
613	20240731	095300	20562875	2885	2885	2885	2885	356
614	20240731	095200	19535815	2885	2885	2885	2885	687
615	20240731	095100	17553820	2885	2890	2890	2885	374
616	20240731	095000	16474460	2890	2890	2890	2890	1101
617	20240731	094900	13292570	2885	2885	2885	2885	550
618	20240731	094800	11705820	2875	2875	2875	2875	0
619	20240731	094700	11705820	2875	2875	2875	2875	0
620	20240731	094600	11705820	2875	2875	2875	2875	0
621	20240731	094500	11705820	2875	2875	2875	2875	0
622	20240731	094400	11705820	2875	2880	2880	2875	530
623	20240731	094300	10181500	2885	2885	2885	2885	0
624	20240731	094200	10181500	2885	2885	2885	2885	13
625	20240731	094100	10143995	2900	2900	2900	2900	7
626	20240731	094000	10123695	2905	2905	2905	2905	0
627	20240731	093900	10123695	2905	2905	2905	2905	0
628	20240731	093800	10123695	2905	2905	2905	2905	0
629	20240731	093700	10123695	2905	2905	2905	2905	0
630	20240731	093600	10123695	2905	2905	2905	2905	0
631	20240731	093500	10123695	2905	2900	2905	2900	303
632	20240731	093400	9243720	2900	2900	2900	2900	0
633	20240731	093300	9243720	2900	2900	2900	2900	44
634	20240731	093200	9116120	2905	2905	2905	2905	0
635	20240731	093100	9116120	2905	2905	2905	2905	0
636	20240731	093000	9116120	2905	2890	2905	2890	30
637	20240731	092900	9029030	2880	2880	2880	2880	0
638	20240731	092800	9029030	2880	2880	2880	2880	0
639	20240731	092700	9029030	2880	2875	2880	2875	1486
640	20240731	092600	4750350	2880	2880	2880	2880	99
641	20240731	092500	4465230	2880	2880	2880	2880	1
642	20240731	092400	4462350	2875	2870	2875	2870	284
643	20240731	092300	3645855	2875	2875	2875	2875	0
644	20240731	092200	3645855	2875	2875	2875	2875	0
645	20240731	092100	3645855	2875	2875	2875	2875	1
646	20240731	092000	3642980	2855	2855	2855	2855	0
647	20240731	091900	3642980	2855	2855	2855	2855	0
648	20240731	091800	3642980	2855	2855	2855	2855	0
649	20240731	091700	3642980	2855	2855	2855	2855	0
650	20240731	091600	3642980	2855	2855	2855	2855	0
651	20240731	091500	3642980	2855	2855	2855	2855	0
652	20240731	091400	3642980	2855	2855	2855	2855	0
653	20240731	091300	3642980	2855	2855	2855	2855	0
654	20240731	091200	3642980	2855	2855	2855	2855	0
655	20240731	091100	3642980	2855	2855	2855	2855	0
656	20240731	091000	3642980	2855	2855	2855	2855	0
657	20240731	090900	3642980	2855	2855	2855	2855	30
658	20240731	090800	3557330	2855	2855	2855	2855	0
659	20240731	090700	3557330	2855	2855	2855	2855	0
660	20240731	090600	3557330	2855	2855	2855	2855	4
661	20240731	090500	3545910	2855	2855	2855	2855	1
662	20240731	090400	3543055	2855	2855	2855	2855	0
663	20240731	090300	3543055	2855	2855	2855	2855	0
664	20240731	090200	3543055	2855	2855	2855	2855	0
665	20240731	090100	3543055	2855	2855	2855	2855	0
666	20240731	090000	3543055	2855	2855	2855	2855	1241