KissMeData/289010/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	205800	79716650	2935	2935	2935	2935	1671
3	20240731	205700	79716650	2935	2935	2935	2935	0
4	20240731	205600	79716650	2935	2935	2935	2935	0
5	20240731	205500	79716650	2935	2935	2935	2935	0
6	20240731	205400	79716650	2935	2935	2935	2935	0
7	20240731	205300	79716650	2935	2935	2935	2935	0
8	20240731	205200	79716650	2935	2935	2935	2935	0
9	20240731	205100	79716650	2935	2935	2935	2935	0
10	20240731	205000	79716650	2935	2935	2935	2935	0
11	20240731	204900	79716650	2935	2935	2935	2935	0
12	20240731	204800	79716650	2935	2935	2935	2935	0
13	20240731	204700	79716650	2935	2935	2935	2935	0
14	20240731	204600	79716650	2935	2935	2935	2935	0
15	20240731	204500	79716650	2935	2935	2935	2935	0
16	20240731	204400	79716650	2935	2935	2935	2935	0
17	20240731	204300	79716650	2935	2935	2935	2935	0
18	20240731	204200	79716650	2935	2935	2935	2935	0
19	20240731	204100	79716650	2935	2935	2935	2935	0
20	20240731	204000	79716650	2935	2935	2935	2935	0
21	20240731	203900	79716650	2935	2935	2935	2935	0
22	20240731	203800	79716650	2935	2935	2935	2935	0
23	20240731	203700	79716650	2935	2935	2935	2935	0
24	20240731	203600	79716650	2935	2935	2935	2935	0
25	20240731	203500	79716650	2935	2935	2935	2935	0
26	20240731	203400	79716650	2935	2935	2935	2935	0
27	20240731	203300	79716650	2935	2935	2935	2935	0
28	20240731	203200	79716650	2935	2935	2935	2935	0
29	20240731	203100	79716650	2935	2935	2935	2935	0
30	20240731	203000	79716650	2935	2935	2935	2935	0
31	20240731	202900	79716650	2935	2935	2935	2935	0
32	20240731	202800	79716650	2935	2935	2935	2935	1671
33	20240731	202700	79716650	2935	2935	2935	2935	0
34	20240731	202600	79716650	2935	2935	2935	2935	0
35	20240731	202500	79716650	2935	2935	2935	2935	0
36	20240731	202400	79716650	2935	2935	2935	2935	0
37	20240731	202300	79716650	2935	2935	2935	2935	0
38	20240731	202200	79716650	2935	2935	2935	2935	0
39	20240731	202100	79716650	2935	2935	2935	2935	0
40	20240731	202000	79716650	2935	2935	2935	2935	0
41	20240731	201900	79716650	2935	2935	2935	2935	0
42	20240731	201800	79716650	2935	2935	2935	2935	0
43	20240731	201700	79716650	2935	2935	2935	2935	0
44	20240731	201600	79716650	2935	2935	2935	2935	0
45	20240731	201500	79716650	2935	2935	2935	2935	0
46	20240731	201400	79716650	2935	2935	2935	2935	0
47	20240731	201300	79716650	2935	2935	2935	2935	0
48	20240731	201200	79716650	2935	2935	2935	2935	0
49	20240731	201100	79716650	2935	2935	2935	2935	0
50	20240731	201000	79716650	2935	2935	2935	2935	0
51	20240731	200900	79716650	2935	2935	2935	2935	0
52	20240731	200800	79716650	2935	2935	2935	2935	0
53	20240731	200700	79716650	2935	2935	2935	2935	0
54	20240731	200600	79716650	2935	2935	2935	2935	0
55	20240731	200500	79716650	2935	2935	2935	2935	0
56	20240731	200400	79716650	2935	2935	2935	2935	0
57	20240731	200300	79716650	2935	2935	2935	2935	0
58	20240731	200200	79716650	2935	2935	2935	2935	0
59	20240731	200100	79716650	2935	2935	2935	2935	0
60	20240731	200000	79716650	2935	2935	2935	2935	0
61	20240731	195900	79716650	2935	2935	2935	2935	0
62	20240731	195800	79716650	2935	2935	2935	2935	1671
63	20240731	195700	79716650	2935	2935	2935	2935	0
64	20240731	195600	79716650	2935	2935	2935	2935	0
65	20240731	195500	79716650	2935	2935	2935	2935	0
66	20240731	195400	79716650	2935	2935	2935	2935	0
67	20240731	195300	79716650	2935	2935	2935	2935	0
68	20240731	195200	79716650	2935	2935	2935	2935	0
69	20240731	195100	79716650	2935	2935	2935	2935	0
70	20240731	195000	79716650	2935	2935	2935	2935	0
71	20240731	194900	79716650	2935	2935	2935	2935	0
72	20240731	194800	79716650	2935	2935	2935	2935	0
73	20240731	194700	79716650	2935	2935	2935	2935	0
74	20240731	194600	79716650	2935	2935	2935	2935	0
75	20240731	194500	79716650	2935	2935	2935	2935	0
76	20240731	194400	79716650	2935	2935	2935	2935	0
77	20240731	194300	79716650	2935	2935	2935	2935	0
78	20240731	194200	79716650	2935	2935	2935	2935	0
79	20240731	194100	79716650	2935	2935	2935	2935	0
80	20240731	194000	79716650	2935	2935	2935	2935	0
81	20240731	193900	79716650	2935	2935	2935	2935	0
82	20240731	193800	79716650	2935	2935	2935	2935	0
83	20240731	193700	79716650	2935	2935	2935	2935	0
84	20240731	193600	79716650	2935	2935	2935	2935	0
85	20240731	193500	79716650	2935	2935	2935	2935	0
86	20240731	193400	79716650	2935	2935	2935	2935	0
87	20240731	193300	79716650	2935	2935	2935	2935	0
88	20240731	193200	79716650	2935	2935	2935	2935	0
89	20240731	193100	79716650	2935	2935	2935	2935	0
90	20240731	193000	79716650	2935	2935	2935	2935	0
91	20240731	192900	79716650	2935	2935	2935	2935	0
92	20240731	192800	79716650	2935	2935	2935	2935	1671
93	20240731	192700	79716650	2935	2935	2935	2935	0
94	20240731	192600	79716650	2935	2935	2935	2935	0
95	20240731	192500	79716650	2935	2935	2935	2935	0
96	20240731	192400	79716650	2935	2935	2935	2935	0
97	20240731	192300	79716650	2935	2935	2935	2935	0
98	20240731	192200	79716650	2935	2935	2935	2935	0
99	20240731	192100	79716650	2935	2935	2935	2935	0
100	20240731	192000	79716650	2935	2935	2935	2935	0
101	20240731	191900	79716650	2935	2935	2935	2935	0
102	20240731	191800	79716650	2935	2935	2935	2935	0
103	20240731	191700	79716650	2935	2935	2935	2935	0
104	20240731	191600	79716650	2935	2935	2935	2935	0
105	20240731	191500	79716650	2935	2935	2935	2935	0
106	20240731	191400	79716650	2935	2935	2935	2935	0
107	20240731	191300	79716650	2935	2935	2935	2935	0
108	20240731	191200	79716650	2935	2935	2935	2935	0
109	20240731	191100	79716650	2935	2935	2935	2935	0
110	20240731	191000	79716650	2935	2935	2935	2935	0
111	20240731	190900	79716650	2935	2935	2935	2935	0
112	20240731	190800	79716650	2935	2935	2935	2935	0
113	20240731	190700	79716650	2935	2935	2935	2935	0
114	20240731	190600	79716650	2935	2935	2935	2935	0
115	20240731	190500	79716650	2935	2935	2935	2935	0
116	20240731	190400	79716650	2935	2935	2935	2935	0
117	20240731	190300	79716650	2935	2935	2935	2935	0
118	20240731	190200	79716650	2935	2935	2935	2935	0
119	20240731	190100	79716650	2935	2935	2935	2935	0
120	20240731	190000	79716650	2935	2935	2935	2935	0
121	20240731	185900	79716650	2935	2935	2935	2935	0
122	20240731	185800	79716650	2935	2935	2935	2935	1671
123	20240731	185700	79716650	2935	2935	2935	2935	0
124	20240731	185600	79716650	2935	2935	2935	2935	0
125	20240731	185500	79716650	2935	2935	2935	2935	0
126	20240731	185400	79716650	2935	2935	2935	2935	0
127	20240731	185300	79716650	2935	2935	2935	2935	0
128	20240731	185200	79716650	2935	2935	2935	2935	0
129	20240731	185100	79716650	2935	2935	2935	2935	0
130	20240731	185000	79716650	2935	2935	2935	2935	0
131	20240731	184900	79716650	2935	2935	2935	2935	0
132	20240731	184800	79716650	2935	2935	2935	2935	0
133	20240731	184700	79716650	2935	2935	2935	2935	0
134	20240731	184600	79716650	2935	2935	2935	2935	0
135	20240731	184500	79716650	2935	2935	2935	2935	0
136	20240731	184400	79716650	2935	2935	2935	2935	0
137	20240731	184300	79716650	2935	2935	2935	2935	0
138	20240731	184200	79716650	2935	2935	2935	2935	0
139	20240731	184100	79716650	2935	2935	2935	2935	0
140	20240731	184000	79716650	2935	2935	2935	2935	0
141	20240731	183900	79716650	2935	2935	2935	2935	0
142	20240731	183800	79716650	2935	2935	2935	2935	0
143	20240731	183700	79716650	2935	2935	2935	2935	0
144	20240731	183600	79716650	2935	2935	2935	2935	0
145	20240731	183500	79716650	2935	2935	2935	2935	0
146	20240731	183400	79716650	2935	2935	2935	2935	0
147	20240731	183300	79716650	2935	2935	2935	2935	0
148	20240731	183200	79716650	2935	2935	2935	2935	0
149	20240731	183100	79716650	2935	2935	2935	2935	0
150	20240731	183000	79716650	2935	2935	2935	2935	0
151	20240731	182900	79716650	2935	2935	2935	2935	0
152	20240731	182800	79716650	2935	2935	2935	2935	1671
153	20240731	182700	79716650	2935	2935	2935	2935	0
154	20240731	182600	79716650	2935	2935	2935	2935	0
155	20240731	182500	79716650	2935	2935	2935	2935	0
156	20240731	182400	79716650	2935	2935	2935	2935	0
157	20240731	182300	79716650	2935	2935	2935	2935	0
158	20240731	182200	79716650	2935	2935	2935	2935	0
159	20240731	182100	79716650	2935	2935	2935	2935	0
160	20240731	182000	79716650	2935	2935	2935	2935	0
161	20240731	181900	79716650	2935	2935	2935	2935	0
162	20240731	181800	79716650	2935	2935	2935	2935	0
163	20240731	181700	79716650	2935	2935	2935	2935	0
164	20240731	181600	79716650	2935	2935	2935	2935	0
165	20240731	181500	79716650	2935	2935	2935	2935	0
166	20240731	181400	79716650	2935	2935	2935	2935	0
167	20240731	181300	79716650	2935	2935	2935	2935	0
168	20240731	181200	79716650	2935	2935	2935	2935	0
169	20240731	181100	79716650	2935	2935	2935	2935	0
170	20240731	181000	79716650	2935	2935	2935	2935	0
171	20240731	180900	79716650	2935	2935	2935	2935	0
172	20240731	180800	79716650	2935	2935	2935	2935	0
173	20240731	180700	79716650	2935	2935	2935	2935	0
174	20240731	180600	79716650	2935	2935	2935	2935	0
175	20240731	180500	79716650	2935	2935	2935	2935	0
176	20240731	180400	79716650	2935	2935	2935	2935	0
177	20240731	180300	79716650	2935	2935	2935	2935	0
178	20240731	180200	79716650	2935	2935	2935	2935	0
179	20240731	180100	79716650	2935	2935	2935	2935	0
180	20240731	180000	79716650	2935	2935	2935	2935	0
181	20240731	175900	79716650	2935	2935	2935	2935	0
182	20240731	175800	79716650	2935	2935	2935	2935	1671
183	20240731	175700	79716650	2935	2935	2935	2935	0
184	20240731	175600	79716650	2935	2935	2935	2935	0
185	20240731	175500	79716650	2935	2935	2935	2935	0
186	20240731	175400	79716650	2935	2935	2935	2935	0
187	20240731	175300	79716650	2935	2935	2935	2935	0
188	20240731	175200	79716650	2935	2935	2935	2935	0
189	20240731	175100	79716650	2935	2935	2935	2935	0
190	20240731	175000	79716650	2935	2935	2935	2935	0
191	20240731	174900	79716650	2935	2935	2935	2935	0
192	20240731	174800	79716650	2935	2935	2935	2935	0
193	20240731	174700	79716650	2935	2935	2935	2935	0
194	20240731	174600	79716650	2935	2935	2935	2935	0
195	20240731	174500	79716650	2935	2935	2935	2935	0
196	20240731	174400	79716650	2935	2935	2935	2935	0
197	20240731	174300	79716650	2935	2935	2935	2935	0
198	20240731	174200	79716650	2935	2935	2935	2935	0
199	20240731	174100	79716650	2935	2935	2935	2935	0
200	20240731	174000	79716650	2935	2935	2935	2935	0
201	20240731	173900	79716650	2935	2935	2935	2935	0
202	20240731	173800	79716650	2935	2935	2935	2935	0
203	20240731	173700	79716650	2935	2935	2935	2935	0
204	20240731	173600	79716650	2935	2935	2935	2935	0
205	20240731	173500	79716650	2935	2935	2935	2935	0
206	20240731	173400	79716650	2935	2935	2935	2935	0
207	20240731	173300	79716650	2935	2935	2935	2935	0
208	20240731	173200	79716650	2935	2935	2935	2935	0
209	20240731	173100	79716650	2935	2935	2935	2935	0
210	20240731	173000	79716650	2935	2935	2935	2935	0
211	20240731	172900	79716650	2935	2935	2935	2935	0
212	20240731	172800	79716650	2935	2935	2935	2935	1671
213	20240731	172700	79716650	2935	2935	2935	2935	0
214	20240731	172600	79716650	2935	2935	2935	2935	0
215	20240731	172500	79716650	2935	2935	2935	2935	0
216	20240731	172400	79716650	2935	2935	2935	2935	0
217	20240731	172300	79716650	2935	2935	2935	2935	0
218	20240731	172200	79716650	2935	2935	2935	2935	0
219	20240731	172100	79716650	2935	2935	2935	2935	0
220	20240731	172000	79716650	2935	2935	2935	2935	0
221	20240731	171900	79716650	2935	2935	2935	2935	0
222	20240731	171800	79716650	2935	2935	2935	2935	0
223	20240731	171700	79716650	2935	2935	2935	2935	0
224	20240731	171600	79716650	2935	2935	2935	2935	0
225	20240731	171500	79716650	2935	2935	2935	2935	0
226	20240731	171400	79716650	2935	2935	2935	2935	0
227	20240731	171300	79716650	2935	2935	2935	2935	0
228	20240731	171200	79716650	2935	2935	2935	2935	0
229	20240731	171100	79716650	2935	2935	2935	2935	0
230	20240731	171000	79716650	2935	2935	2935	2935	0
231	20240731	170900	79716650	2935	2935	2935	2935	0
232	20240731	170800	79716650	2935	2935	2935	2935	0
233	20240731	170700	79716650	2935	2935	2935	2935	0
234	20240731	170600	79716650	2935	2935	2935	2935	0
235	20240731	170500	79716650	2935	2935	2935	2935	0
236	20240731	170400	79716650	2935	2935	2935	2935	0
237	20240731	170300	79716650	2935	2935	2935	2935	0
238	20240731	170200	79716650	2935	2935	2935	2935	0
239	20240731	170100	79716650	2935	2935	2935	2935	0
240	20240731	170000	79716650	2935	2935	2935	2935	0
241	20240731	165900	79716650	2935	2935	2935	2935	0
242	20240731	165800	79716650	2935	2935	2935	2935	1671
243	20240731	165700	79716650	2935	2935	2935	2935	0
244	20240731	165600	79716650	2935	2935	2935	2935	0
245	20240731	165500	79716650	2935	2935	2935	2935	0
246	20240731	165400	79716650	2935	2935	2935	2935	0
247	20240731	165300	79716650	2935	2935	2935	2935	0
248	20240731	165200	79716650	2935	2935	2935	2935	0
249	20240731	165100	79716650	2935	2935	2935	2935	0
250	20240731	165000	79716650	2935	2935	2935	2935	0
251	20240731	164900	79716650	2935	2935	2935	2935	0
252	20240731	164800	79716650	2935	2935	2935	2935	0
253	20240731	164700	79716650	2935	2935	2935	2935	0
254	20240731	164600	79716650	2935	2935	2935	2935	0
255	20240731	164500	79716650	2935	2935	2935	2935	0
256	20240731	164400	79716650	2935	2935	2935	2935	0
257	20240731	164300	79716650	2935	2935	2935	2935	0
258	20240731	164200	79716650	2935	2935	2935	2935	0
259	20240731	164100	79716650	2935	2935	2935	2935	0
260	20240731	164000	79716650	2935	2935	2935	2935	0
261	20240731	163900	79716650	2935	2935	2935	2935	0
262	20240731	163800	79716650	2935	2935	2935	2935	0
263	20240731	163700	79716650	2935	2935	2935	2935	0
264	20240731	163600	79716650	2935	2935	2935	2935	0
265	20240731	163500	79716650	2935	2935	2935	2935	0
266	20240731	163400	79716650	2935	2935	2935	2935	0
267	20240731	163300	79716650	2935	2935	2935	2935	0
268	20240731	163200	79716650	2935	2935	2935	2935	0
269	20240731	163100	79716650	2935	2935	2935	2935	0
270	20240731	163000	79716650	2935	2935	2935	2935	0
271	20240731	162900	79716650	2935	2935	2935	2935	0
272	20240731	162800	79716650	2935	2935	2935	2935	1671
273	20240731	162700	79716650	2935	2935	2935	2935	0
274	20240731	162600	79716650	2935	2935	2935	2935	0
275	20240731	162500	79716650	2935	2935	2935	2935	0
276	20240731	162400	79716650	2935	2935	2935	2935	0
277	20240731	162300	79716650	2935	2935	2935	2935	0
278	20240731	162200	79716650	2935	2935	2935	2935	0
279	20240731	162100	79716650	2935	2935	2935	2935	0
280	20240731	162000	79716650	2935	2935	2935	2935	0
281	20240731	161900	79716650	2935	2935	2935	2935	0
282	20240731	161800	79716650	2935	2935	2935	2935	0
283	20240731	161700	79716650	2935	2935	2935	2935	0
284	20240731	161600	79716650	2935	2935	2935	2935	0
285	20240731	161500	79716650	2935	2935	2935	2935	0
286	20240731	161400	79716650	2935	2935	2935	2935	0
287	20240731	161300	79716650	2935	2935	2935	2935	0
288	20240731	161200	79716650	2935	2935	2935	2935	0
289	20240731	161100	79716650	2935	2935	2935	2935	0
290	20240731	161000	79716650	2935	2935	2935	2935	0
291	20240731	160900	79716650	2935	2935	2935	2935	0
292	20240731	160800	79716650	2935	2935	2935	2935	0
293	20240731	160700	79716650	2935	2935	2935	2935	0
294	20240731	160600	79716650	2935	2935	2935	2935	0
295	20240731	160500	79716650	2935	2935	2935	2935	0
296	20240731	160400	79716650	2935	2935	2935	2935	0
297	20240731	160300	79716650	2935	2935	2935	2935	0
298	20240731	160200	79716650	2935	2935	2935	2935	0
299	20240731	160100	79716650	2935	2935	2935	2935	0
300	20240731	160000	79716650	2935	2935	2935	2935	0
301	20240731	155900	79716650	2935	2935	2935	2935	0
302	20240731	155800	79716650	2935	2935	2935	2935	1671
303	20240731	155700	79716650	2935	2935	2935	2935	0
304	20240731	155600	79716650	2935	2935	2935	2935	0
305	20240731	155500	79716650	2935	2935	2935	2935	0
306	20240731	155400	79716650	2935	2935	2935	2935	0
307	20240731	155300	79716650	2935	2935	2935	2935	0
308	20240731	155200	79716650	2935	2935	2935	2935	0
309	20240731	155100	79716650	2935	2935	2935	2935	0
310	20240731	155000	79716650	2935	2935	2935	2935	0
311	20240731	154900	79716650	2935	2935	2935	2935	0
312	20240731	154800	79716650	2935	2935	2935	2935	0
313	20240731	154700	79716650	2935	2935	2935	2935	0
314	20240731	154600	79716650	2935	2935	2935	2935	0
315	20240731	154500	79716650	2935	2935	2935	2935	0
316	20240731	154400	79716650	2935	2935	2935	2935	0
317	20240731	154300	79716650	2935	2935	2935	2935	0
318	20240731	154200	79716650	2935	2935	2935	2935	0
319	20240731	154100	79716650	2935	2935	2935	2935	0
320	20240731	154000	79716650	2935	2935	2935	2935	0
321	20240731	153900	79716650	2935	2935	2935	2935	0
322	20240731	153800	79716650	2935	2935	2935	2935	0
323	20240731	153700	79716650	2935	2935	2935	2935	0
324	20240731	153600	79716650	2935	2935	2935	2935	0
325	20240731	153500	79716650	2935	2935	2935	2935	0
326	20240731	153400	79716650	2935	2935	2935	2935	0
327	20240731	153300	79716650	2935	2935	2935	2935	0
328	20240731	153200	79716650	2935	2935	2935	2935	0
329	20240731	153100	79716650	2935	2935	2935	2935	0
330	20240731	153000	79716650	2935	2935	2935	2935	1671
331	20240731	152900	74812265	2960	2960	2960	2960	0
332	20240731	152800	74812265	2960	2960	2960	2960	0
333	20240731	152700	74812265	2960	2960	2960	2960	0
334	20240731	152600	74812265	2960	2960	2960	2960	0
335	20240731	152500	74812265	2960	2960	2960	2960	0
336	20240731	152400	74812265	2960	2960	2960	2960	0
337	20240731	152300	74812265	2960	2960	2960	2960	0
338	20240731	152200	74812265	2960	2960	2960	2960	0
339	20240731	152100	74812265	2960	2960	2960	2960	0
340	20240731	152000	74812265	2960	2960	2960	2960	0
341	20240731	151900	74812265	2960	2960	2960	2960	3
342	20240731	151800	74803385	2965	2965	2965	2965	63
343	20240731	151700	74616590	2970	2970	2970	2970	1
344	20240731	151600	74613620	2970	2970	2970	2970	0
345	20240731	151500	74613620	2970	2970	2970	2970	0
346	20240731	151400	74613620	2970	2970	2970	2970	1
347	20240731	151300	74610650	2965	2965	2965	2965	0
348	20240731	151200	74610650	2965	2965	2965	2965	0
349	20240731	151100	74610650	2965	2965	2965	2965	0
350	20240731	151000	74610650	2965	2965	2965	2965	0
351	20240731	150900	74610650	2965	2965	2965	2965	0
352	20240731	150800	74610650	2965	2965	2965	2965	0
353	20240731	150700	74610650	2965	2965	2965	2965	0
354	20240731	150600	74610650	2965	2965	2965	2965	200
355	20240731	150500	74017650	2965	2965	2965	2965	0
356	20240731	150400	74017650	2965	2965	2965	2965	0
357	20240731	150300	74017650	2965	2965	2965	2965	0
358	20240731	150200	74017650	2965	2965	2965	2965	0
359	20240731	150100	74017650	2965	2965	2965	2965	0
360	20240731	150000	74017650	2965	2965	2965	2965	0
361	20240731	145900	74017650	2965	2965	2965	2965	5
362	20240731	145800	74002825	2965	2955	2965	2955	31
363	20240731	145700	73911060	2950	2950	2950	2950	1208
364	20240731	145600	70347460	2940	2940	2940	2940	0
365	20240731	145500	70347460	2940	2940	2940	2940	0
366	20240731	145400	70347460	2940	2940	2940	2940	67
367	20240731	145300	70150480	2950	2950	2950	2950	0
368	20240731	145200	70150480	2950	2950	2950	2950	0
369	20240731	145100	70150480	2950	2930	2950	2930	510
370	20240731	145000	68655980	2930	2945	2945	2930	450
371	20240731	144900	67334205	2945	2945	2945	2945	0
372	20240731	144800	67334205	2945	2945	2945	2945	0
373	20240731	144700	67334205	2945	2945	2945	2945	0
374	20240731	144600	67334205	2945	2945	2945	2945	0
375	20240731	144500	67334205	2945	2945	2945	2945	0
376	20240731	144400	67334205	2945	2945	2945	2945	1
377	20240731	144300	67331260	2945	2945	2945	2945	3
378	20240731	144200	67322425	2945	2945	2945	2945	0
379	20240731	144100	67322425	2945	2945	2945	2945	0
380	20240731	144000	67322425	2945	2945	2945	2945	0
381	20240731	143900	67322425	2945	2945	2945	2945	0
382	20240731	143800	67322425	2945	2945	2945	2945	111
383	20240731	143700	66995530	2945	2945	2945	2945	15
384	20240731	143600	66951355	2945	2945	2945	2945	0
385	20240731	143500	66951355	2945	2945	2945	2945	0
386	20240731	143400	66951355	2945	2945	2945	2945	0
387	20240731	143300	66951355	2945	2945	2945	2945	0
388	20240731	143200	66951355	2945	2945	2945	2945	0
389	20240731	143100	66951355	2945	2945	2945	2945	10
390	20240731	143000	66921905	2945	2945	2945	2945	0
391	20240731	142900	66921905	2945	2945	2945	2945	1
392	20240731	142800	66918960	2945	2945	2945	2945	0
393	20240731	142700	66918960	2945	2945	2945	2945	3
394	20240731	142600	66910125	2945	2945	2945	2945	0
395	20240731	142500	66910125	2945	2945	2945	2945	2
396	20240731	142400	66904235	2945	2945	2945	2945	5
397	20240731	142300	66889510	2945	2945	2945	2945	0
398	20240731	142200	66889510	2945	2945	2945	2945	1
399	20240731	142100	66886565	2945	2945	2945	2945	9
400	20240731	142000	66860060	2945	2945	2945	2945	10
401	20240731	141900	66830610	2945	2945	2945	2945	30
402	20240731	141800	66742260	2945	2945	2945	2945	0
403	20240731	141700	66742260	2945	2945	2945	2945	6
404	20240731	141600	66724590	2940	2940	2940	2940	0
405	20240731	141500	66724590	2940	2940	2940	2940	11
406	20240731	141400	66692250	2945	2945	2945	2945	0
407	20240731	141300	66692250	2945	2945	2945	2945	24
408	20240731	141200	66621570	2945	2945	2945	2945	10
409	20240731	141100	66592120	2945	2945	2945	2945	0
410	20240731	141000	66592120	2945	2945	2945	2945	0
411	20240731	140900	66592120	2945	2945	2945	2945	0
412	20240731	140800	66592120	2945	2945	2945	2945	0
413	20240731	140700	66592120	2945	2945	2945	2945	5
414	20240731	140600	66577395	2940	2940	2940	2940	0
415	20240731	140500	66577395	2940	2940	2940	2940	0
416	20240731	140400	66577395	2940	2940	2940	2940	10
417	20240731	140300	66547995	2945	2945	2945	2945	0
418	20240731	140200	66547995	2945	2945	2945	2945	0
419	20240731	140100	66547995	2945	2945	2945	2945	0
420	20240731	140000	66547995	2945	2945	2945	2945	0
421	20240731	135900	66547995	2945	2945	2945	2945	0
422	20240731	135800	66547995	2945	2945	2945	2945	0
423	20240731	135700	66547995	2945	2945	2945	2945	0
424	20240731	135600	66547995	2945	2945	2945	2945	11
425	20240731	135500	66515600	2945	2945	2945	2945	0
426	20240731	135400	66515600	2945	2945	2945	2945	0
427	20240731	135300	66515600	2945	2945	2945	2945	0
428	20240731	135200	66515600	2945	2945	2945	2945	0
429	20240731	135100	66515600	2945	2945	2945	2945	0
430	20240731	135000	66515600	2945	2945	2945	2945	251
431	20240731	134900	65776405	2935	2935	2935	2935	0
432	20240731	134800	65776405	2935	2935	2935	2935	0
433	20240731	134700	65776405	2935	2940	2940	2935	34
434	20240731	134600	65676610	2935	2935	2935	2935	0
435	20240731	134500	65676610	2935	2940	2940	2935	195
436	20240731	134400	65104235	2935	2935	2935	2935	0
437	20240731	134300	65104235	2935	2935	2935	2935	0
438	20240731	134200	65104235	2935	2940	2940	2935	4
439	20240731	134100	65092485	2935	2935	2935	2935	0
440	20240731	134000	65092485	2935	2935	2935	2935	0
441	20240731	133900	65092485	2935	2935	2935	2935	0
442	20240731	133800	65092485	2935	2940	2940	2935	62
443	20240731	133700	64910400	2945	2945	2945	2945	30
444	20240731	133600	64822050	2945	2945	2945	2945	0
445	20240731	133500	64822050	2945	2945	2945	2945	0
446	20240731	133400	64822050	2945	2945	2945	2945	1
447	20240731	133300	64819105	2945	2945	2945	2945	20
448	20240731	133200	64760205	2945	2945	2945	2945	0
449	20240731	133100	64760205	2945	2945	2945	2945	0
450	20240731	133000	64760205	2945	2945	2945	2945	0
451	20240731	132900	64760205	2945	2945	2945	2945	0
452	20240731	132800	64760205	2945	2945	2945	2945	0
453	20240731	132700	64760205	2945	2945	2945	2945	5
454	20240731	132600	64745480	2945	2945	2945	2945	0
455	20240731	132500	64745480	2945	2945	2945	2945	0
456	20240731	132400	64745480	2945	2945	2945	2945	0
457	20240731	132300	64745480	2945	2945	2945	2945	0
458	20240731	132200	64745480	2945	2945	2945	2945	0
459	20240731	132100	64745480	2945	2945	2945	2945	0
460	20240731	132000	64745480	2945	2945	2945	2945	0
461	20240731	131900	64745480	2945	2945	2945	2945	0
462	20240731	131800	64745480	2945	2945	2945	2945	0
463	20240731	131700	64745480	2945	2945	2945	2945	0
464	20240731	131600	64745480	2945	2945	2945	2945	0
465	20240731	131500	64745480	2945	2945	2945	2945	0
466	20240731	131400	64745480	2945	2945	2945	2945	17
467	20240731	131300	64695415	2945	2945	2945	2945	0
468	20240731	131200	64695415	2945	2945	2945	2945	0
469	20240731	131100	64695415	2945	2945	2945	2945	0
470	20240731	131000	64695415	2945	2945	2945	2945	0
471	20240731	130900	64695415	2945	2940	2945	2940	51
472	20240731	130800	64545225	2940	2940	2940	2940	3
473	20240731	130700	64536405	2940	2940	2940	2940	0
474	20240731	130600	64536405	2940	2940	2940	2940	1
475	20240731	130500	64533465	2940	2940	2940	2940	129
476	20240731	130400	64154205	2940	2940	2940	2940	0
477	20240731	130300	64154205	2940	2940	2940	2940	100
478	20240731	130200	63860205	2940	2940	2940	2940	4
479	20240731	130100	63848445	2940	2940	2940	2940	0
480	20240731	130000	63848445	2940	2940	2940	2935	325
481	20240731	125900	62893235	2940	2940	2940	2940	0
482	20240731	125800	62893235	2940	2940	2940	2940	0
483	20240731	125700	62893235	2940	2940	2940	2940	0
484	20240731	125600	62893235	2940	2940	2940	2940	0
485	20240731	125500	62893235	2940	2940	2940	2940	0
486	20240731	125400	62893235	2940	2940	2940	2940	210
487	20240731	125300	62275835	2945	2945	2945	2945	0
488	20240731	125200	62275835	2945	2945	2945	2945	0
489	20240731	125100	62275835	2945	2945	2945	2945	0
490	20240731	125000	62275835	2945	2945	2945	2945	0
491	20240731	124900	62275835	2945	2945	2945	2945	0
492	20240731	124800	62275835	2945	2945	2945	2945	0
493	20240731	124700	62275835	2945	2945	2945	2945	0
494	20240731	124600	62275835	2945	2945	2945	2945	0
495	20240731	124500	62275835	2945	2945	2945	2945	0
496	20240731	124400	62275835	2945	2945	2945	2945	0
497	20240731	124300	62275835	2945	2945	2945	2945	1
498	20240731	124200	62272890	2945	2945	2945	2945	50
499	20240731	124100	62125640	2945	2945	2945	2945	0
500	20240731	124000	62125640	2945	2945	2945	2945	0
501	20240731	123900	62125640	2945	2945	2945	2945	4
502	20240731	123800	62113860	2945	2945	2945	2945	0
503	20240731	123700	62113860	2945	2945	2945	2945	0
504	20240731	123600	62113860	2945	2945	2945	2945	0
505	20240731	123500	62113860	2945	2945	2945	2945	0
506	20240731	123400	62113860	2945	2945	2945	2945	0
507	20240731	123300	62113860	2945	2945	2945	2945	0
508	20240731	123200	62113860	2945	2945	2945	2945	0
509	20240731	123100	62113860	2945	2945	2945	2945	43
510	20240731	123000	61987225	2945	2945	2945	2945	5
511	20240731	122900	61972500	2945	2945	2945	2945	5
512	20240731	122800	61957775	2945	2945	2945	2945	10
513	20240731	122700	61928325	2945	2945	2945	2945	0
514	20240731	122600	61928325	2945	2945	2945	2945	0
515	20240731	122500	61928325	2945	2945	2945	2945	0
516	20240731	122400	61928325	2945	2945	2945	2945	0
517	20240731	122300	61928325	2945	2945	2945	2945	6
518	20240731	122200	61910655	2945	2945	2945	2945	0
519	20240731	122100	61910655	2945	2945	2945	2945	1
520	20240731	122000	61907710	2945	2945	2945	2945	0
521	20240731	121900	61907710	2945	2945	2945	2945	0
522	20240731	121800	61907710	2945	2945	2945	2945	0
523	20240731	121700	61907710	2945	2945	2945	2945	0
524	20240731	121600	61907710	2945	2945	2945	2945	0
525	20240731	121500	61907710	2945	2945	2945	2945	0
526	20240731	121400	61907710	2945	2945	2945	2945	0
527	20240731	121300	61907710	2945	2945	2945	2945	34
528	20240731	121200	61807580	2945	2945	2945	2945	0
529	20240731	121100	61807580	2945	2945	2945	2945	0
530	20240731	121000	61807580	2945	2945	2945	2945	0
531	20240731	120900	61807580	2945	2945	2945	2945	0
532	20240731	120800	61807580	2945	2945	2945	2945	0
533	20240731	120700	61807580	2945	2945	2945	2945	0
534	20240731	120600	61807580	2945	2945	2945	2945	6
535	20240731	120500	61789910	2945	2945	2945	2945	6
536	20240731	120400	61772240	2945	2945	2945	2945	0
537	20240731	120300	61772240	2945	2945	2945	2945	0
538	20240731	120200	61772240	2945	2945	2945	2945	0
539	20240731	120100	61772240	2945	2945	2945	2945	0
540	20240731	120000	61772240	2945	2945	2945	2945	0
541	20240731	115900	61772240	2945	2945	2945	2945	0
542	20240731	115800	61772240	2945	2945	2945	2945	0
543	20240731	115700	61772240	2945	2945	2945	2945	0
544	20240731	115600	61772240	2945	2945	2945	2945	0
545	20240731	115500	61772240	2945	2945	2945	2945	0
546	20240731	115400	61772240	2945	2945	2945	2945	0
547	20240731	115300	61772240	2945	2945	2945	2945	0
548	20240731	115200	61772240	2945	2945	2945	2945	0
549	20240731	115100	61772240	2945	2945	2945	2945	0
550	20240731	115000	61772240	2945	2945	2945	2945	0
551	20240731	114900	61772240	2945	2945	2945	2945	0
552	20240731	114800	61772240	2945	2945	2945	2945	169
553	20240731	114700	61274535	2945	2945	2945	2945	0
554	20240731	114600	61274535	2945	2945	2945	2945	0
555	20240731	114500	61274535	2945	2945	2945	2945	0
556	20240731	114400	61274535	2945	2945	2945	2945	7
557	20240731	114300	61253920	2945	2945	2945	2945	0
558	20240731	114200	61253920	2945	2945	2945	2945	0
559	20240731	114100	61253920	2945	2945	2945	2945	0
560	20240731	114000	61253920	2945	2945	2945	2945	0
561	20240731	113900	61253920	2945	2945	2945	2945	0
562	20240731	113800	61253920	2945	2945	2945	2945	0
563	20240731	113700	61253920	2945	2945	2945	2945	0
564	20240731	113600	61253920	2945	2945	2945	2945	0
565	20240731	113500	61253920	2945	2945	2945	2945	0
566	20240731	113400	61253920	2945	2945	2945	2945	0
567	20240731	113300	61253920	2945	2945	2945	2945	0
568	20240731	113200	61253920	2945	2945	2945	2945	0
569	20240731	113100	61253920	2945	2945	2945	2945	20
570	20240731	113000	61195020	2945	2945	2945	2945	0
571	20240731	112900	61195020	2945	2945	2945	2945	5
572	20240731	112800	61180295	2920	2920	2920	2920	686
573	20240731	112700	59177175	2935	2935	2935	2935	107
574	20240731	112600	58863130	2935	2935	2935	2935	300
575	20240731	112500	57982630	2920	2925	2925	2920	350
576	20240731	112400	56959880	2915	2915	2915	2915	0
577	20240731	112300	56959880	2915	2915	2915	2915	0
578	20240731	112200	56959880	2915	2915	2915	2915	0
579	20240731	112100	56959880	2915	2915	2915	2915	0
580	20240731	112000	56959880	2915	2915	2915	2915	0
581	20240731	111900	56959880	2915	2915	2915	2915	0
582	20240731	111800	56959880	2915	2915	2915	2915	0
583	20240731	111700	56959880	2915	2915	2915	2915	0
584	20240731	111600	56959880	2915	2915	2915	2915	0
585	20240731	111500	56959880	2915	2915	2915	2915	0
586	20240731	111400	56959880	2915	2915	2915	2915	0
587	20240731	111300	56959880	2915	2915	2915	2915	0
588	20240731	111200	56959880	2915	2930	2930	2915	4056
589	20240731	111100	45112855	2945	2945	2945	2945	20
590	20240731	111000	45053955	2920	2920	2920	2920	0
591	20240731	110900	45053955	2920	2920	2920	2920	0
592	20240731	110800	45053955	2920	2945	2945	2920	2483
593	20240731	110700	37774105	2945	2950	2950	2945	402
594	20240731	110600	36588995	2950	2950	2950	2950	0
595	20240731	110500	36588995	2950	2950	2950	2950	0
596	20240731	110400	36588995	2950	2950	2950	2950	0
597	20240731	110300	36588995	2950	2950	2950	2950	0
598	20240731	110200	36588995	2950	2950	2950	2950	0
599	20240731	110100	36588995	2950	2950	2950	2950	3
600	20240731	110000	36580145	2950	2950	2950	2950	0
601	20240731	105900	36580145	2950	2965	2965	2950	1000
602	20240731	105800	33624525	2970	2970	2970	2970	0
603	20240731	105700	33624525	2970	2970	2970	2970	0
604	20240731	105600	33624525	2970	2970	2970	2970	0
605	20240731	105500	33624525	2970	2970	2970	2970	0
606	20240731	105400	33624525	2970	2970	2970	2970	0
607	20240731	105300	33624525	2970	2970	2970	2970	0
608	20240731	105200	33624525	2970	2970	2970	2970	150
609	20240731	105100	33179025	2975	2975	2975	2975	0
610	20240731	105000	33179025	2975	2975	2975	2975	0
611	20240731	104900	33179025	2975	2975	2975	2975	0
612	20240731	104800	33179025	2975	2975	2975	2975	33
613	20240731	104700	33080850	2975	2975	2975	2975	0
614	20240731	104600	33080850	2975	2975	2975	2975	0
615	20240731	104500	33080850	2975	2975	2975	2975	0
616	20240731	104400	33080850	2975	2970	2975	2970	43
617	20240731	104300	32952945	2970	2970	2970	2970	0
618	20240731	104200	32952945	2970	2970	2970	2970	0
619	20240731	104100	32952945	2970	2970	2970	2970	0
620	20240731	104000	32952945	2970	2970	2970	2970	0
621	20240731	103900	32952945	2970	2970	2970	2970	0
622	20240731	103800	32952945	2970	2970	2970	2970	130
623	20240731	103700	32566845	2970	2970	2970	2970	0
624	20240731	103600	32566845	2970	2970	2970	2970	0
625	20240731	103500	32566845	2970	2970	2970	2970	0
626	20240731	103400	32566845	2970	2970	2970	2970	0
627	20240731	103300	32566845	2970	2970	2970	2970	0
628	20240731	103200	32566845	2970	2970	2970	2970	5
629	20240731	103100	32551995	2970	2970	2970	2970	0
630	20240731	103000	32551995	2970	2960	2970	2960	135
631	20240731	102900	32151105	2955	2955	2955	2955	302
632	20240731	102800	31258695	2950	2950	2950	2950	101
633	20240731	102700	30960745	2950	2950	2950	2950	0
634	20240731	102600	30960745	2950	2950	2950	2950	0
635	20240731	102500	30960745	2950	2950	2950	2950	0
636	20240731	102400	30960745	2950	2950	2950	2950	103
637	20240731	102300	30656895	2950	2950	2950	2950	6
638	20240731	102200	30639195	2950	2950	2950	2950	0
639	20240731	102100	30639195	2950	2950	2950	2950	0
640	20240731	102000	30639195	2950	2950	2950	2950	0
641	20240731	101900	30639195	2950	2950	2950	2950	0
642	20240731	101800	30639195	2950	2950	2950	2950	0
643	20240731	101700	30639195	2950	2950	2950	2950	0
644	20240731	101600	30639195	2950	2950	2950	2950	0
645	20240731	101500	30639195	2950	2950	2950	2950	0
646	20240731	101400	30639195	2950	2950	2950	2950	0
647	20240731	101300	30639195	2950	2950	2950	2950	0
648	20240731	101200	30639195	2950	2950	2950	2950	1
649	20240731	101100	30636245	2950	2950	2950	2950	0
650	20240731	101000	30636245	2950	2950	2950	2950	50
651	20240731	100900	30488745	2950	2950	2950	2950	0
652	20240731	100800	30488745	2950	2950	2950	2950	10
653	20240731	100700	30459245	2950	2950	2950	2950	0
654	20240731	100600	30459245	2950	2950	2950	2950	0
655	20240731	100500	30459245	2950	2950	2950	2950	0
656	20240731	100400	30459245	2950	2950	2950	2950	0
657	20240731	100300	30459245	2950	2950	2950	2950	0
658	20240731	100200	30459245	2950	2950	2950	2950	0
659	20240731	100100	30459245	2950	2950	2950	2950	15
660	20240731	100000	30414995	2950	2950	2950	2950	2
661	20240731	095900	30409095	2935	2945	2945	2935	1115
662	20240731	095800	27132820	2950	2950	2950	2950	0
663	20240731	095700	27132820	2950	2950	2950	2950	9
664	20240731	095600	27106270	2950	2950	2950	2950	11
665	20240731	095500	27073820	2950	2950	2950	2950	0
666	20240731	095400	27073820	2950	2950	2950	2950	10
667	20240731	095300	27044320	2950	2950	2950	2950	82
668	20240731	095200	26802420	2950	2950	2950	2950	136
669	20240731	095100	26401220	2950	2945	2950	2945	198
670	20240731	095000	25817260	2950	2950	2950	2950	98
671	20240731	094900	25528160	2950	2950	2950	2950	0
672	20240731	094800	25528160	2950	2950	2950	2950	50
673	20240731	094700	25380660	2950	2950	2950	2950	9
674	20240731	094600	25354110	2950	2950	2950	2950	6
675	20240731	094500	25336410	2945	2945	2945	2945	0
676	20240731	094400	25336410	2945	2945	2945	2945	0
677	20240731	094300	25336410	2945	2945	2945	2945	82
678	20240731	094200	25094920	2945	2945	2945	2945	0
679	20240731	094100	25094920	2945	2945	2945	2945	0
680	20240731	094000	25094920	2945	2945	2945	2945	4
681	20240731	093900	25083140	2945	2945	2945	2945	2
682	20240731	093800	25077250	2940	2940	2940	2940	0
683	20240731	093700	25077250	2940	2940	2940	2940	100
684	20240731	093600	24783250	2945	2945	2945	2945	1
685	20240731	093500	24780305	2925	2950	2950	2925	900
686	20240731	093400	22138270	2950	2955	2955	2950	1500
687	20240731	093300	17712760	2960	2960	2960	2960	7
688	20240731	093200	17692040	2975	2975	2975	2975	5
689	20240731	093100	17677165	2975	2955	2975	2955	245
690	20240731	093000	16953000	2955	2955	2955	2955	200
691	20240731	092900	16362000	2955	2955	2955	2955	1
692	20240731	092800	16359045	2955	2955	2955	2955	19
693	20240731	092700	16302900	2955	2955	2955	2955	192
694	20240731	092600	15735540	2955	2955	2955	2955	0
695	20240731	092500	15735540	2955	2955	2955	2955	855
696	20240731	092400	13209015	2955	2955	2955	2955	17
697	20240731	092300	13158780	2950	2950	2950	2950	0
698	20240731	092200	13158780	2950	2950	2950	2950	0
699	20240731	092100	13158780	2950	2950	2950	2950	0
700	20240731	092000	13158780	2950	2960	2960	2950	393
701	20240731	091900	11997465	2955	2955	2955	2955	0
702	20240731	091800	11997465	2955	2955	2955	2955	0
703	20240731	091700	11997465	2955	2955	2955	2955	651
704	20240731	091600	10073760	2955	2960	2960	2955	828
705	20240731	091500	7626910	2955	2955	2955	2955	0
706	20240731	091400	7626910	2955	2965	2965	2955	500
707	20240731	091300	6146100	2970	2970	2970	2970	2
708	20240731	091200	6140160	2970	2970	2970	2970	58
709	20240731	091100	5967900	2970	2970	2970	2970	442
710	20240731	091000	4655160	2975	2975	2975	2975	6
711	20240731	090900	4637310	2975	2975	2975	2975	91
712	20240731	090800	4366585	2975	2975	2975	2975	23
713	20240731	090700	4298160	2975	2975	2975	2975	0
714	20240731	090600	4298160	2975	2975	2975	2975	15
715	20240731	090500	4253535	2975	2975	2975	2975	208
716	20240731	090400	3634735	2980	2980	2980	2980	2
717	20240731	090300	3628775	2980	2980	2980	2980	100
718	20240731	090200	3330775	2970	2970	2970	2970	200
719	20240731	090100	2736775	2970	2975	2975	2970	250
720	20240731	090000	1993250	2975	2975	2975	2975	670