KissMeData/347740/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	211200	227841830	2955	2955	2955	2955	973
3	20240731	211100	227841830	2955	2955	2955	2955	0
4	20240731	211000	227841830	2955	2955	2955	2955	0
5	20240731	210900	227841830	2955	2955	2955	2955	0
6	20240731	210800	227841830	2955	2955	2955	2955	0
7	20240731	210700	227841830	2955	2955	2955	2955	0
8	20240731	210600	227841830	2955	2955	2955	2955	0
9	20240731	210500	227841830	2955	2955	2955	2955	0
10	20240731	210400	227841830	2955	2955	2955	2955	0
11	20240731	210300	227841830	2955	2955	2955	2955	0
12	20240731	210200	227841830	2955	2955	2955	2955	0
13	20240731	210100	227841830	2955	2955	2955	2955	0
14	20240731	210000	227841830	2955	2955	2955	2955	0
15	20240731	205900	227841830	2955	2955	2955	2955	0
16	20240731	205800	227841830	2955	2955	2955	2955	0
17	20240731	205700	227841830	2955	2955	2955	2955	0
18	20240731	205600	227841830	2955	2955	2955	2955	0
19	20240731	205500	227841830	2955	2955	2955	2955	0
20	20240731	205400	227841830	2955	2955	2955	2955	0
21	20240731	205300	227841830	2955	2955	2955	2955	0
22	20240731	205200	227841830	2955	2955	2955	2955	0
23	20240731	205100	227841830	2955	2955	2955	2955	0
24	20240731	205000	227841830	2955	2955	2955	2955	0
25	20240731	204900	227841830	2955	2955	2955	2955	0
26	20240731	204800	227841830	2955	2955	2955	2955	0
27	20240731	204700	227841830	2955	2955	2955	2955	0
28	20240731	204600	227841830	2955	2955	2955	2955	0
29	20240731	204500	227841830	2955	2955	2955	2955	0
30	20240731	204400	227841830	2955	2955	2955	2955	0
31	20240731	204300	227841830	2955	2955	2955	2955	0
32	20240731	204200	227841830	2955	2955	2955	2955	973
33	20240731	204100	227841830	2955	2955	2955	2955	0
34	20240731	204000	227841830	2955	2955	2955	2955	0
35	20240731	203900	227841830	2955	2955	2955	2955	0
36	20240731	203800	227841830	2955	2955	2955	2955	0
37	20240731	203700	227841830	2955	2955	2955	2955	0
38	20240731	203600	227841830	2955	2955	2955	2955	0
39	20240731	203500	227841830	2955	2955	2955	2955	0
40	20240731	203400	227841830	2955	2955	2955	2955	0
41	20240731	203300	227841830	2955	2955	2955	2955	0
42	20240731	203200	227841830	2955	2955	2955	2955	0
43	20240731	203100	227841830	2955	2955	2955	2955	0
44	20240731	203000	227841830	2955	2955	2955	2955	0
45	20240731	202900	227841830	2955	2955	2955	2955	0
46	20240731	202800	227841830	2955	2955	2955	2955	0
47	20240731	202700	227841830	2955	2955	2955	2955	0
48	20240731	202600	227841830	2955	2955	2955	2955	0
49	20240731	202500	227841830	2955	2955	2955	2955	0
50	20240731	202400	227841830	2955	2955	2955	2955	0
51	20240731	202300	227841830	2955	2955	2955	2955	0
52	20240731	202200	227841830	2955	2955	2955	2955	0
53	20240731	202100	227841830	2955	2955	2955	2955	0
54	20240731	202000	227841830	2955	2955	2955	2955	0
55	20240731	201900	227841830	2955	2955	2955	2955	0
56	20240731	201800	227841830	2955	2955	2955	2955	0
57	20240731	201700	227841830	2955	2955	2955	2955	0
58	20240731	201600	227841830	2955	2955	2955	2955	0
59	20240731	201500	227841830	2955	2955	2955	2955	0
60	20240731	201400	227841830	2955	2955	2955	2955	0
61	20240731	201300	227841830	2955	2955	2955	2955	0
62	20240731	201200	227841830	2955	2955	2955	2955	973
63	20240731	201100	227841830	2955	2955	2955	2955	0
64	20240731	201000	227841830	2955	2955	2955	2955	0
65	20240731	200900	227841830	2955	2955	2955	2955	0
66	20240731	200800	227841830	2955	2955	2955	2955	0
67	20240731	200700	227841830	2955	2955	2955	2955	0
68	20240731	200600	227841830	2955	2955	2955	2955	0
69	20240731	200500	227841830	2955	2955	2955	2955	0
70	20240731	200400	227841830	2955	2955	2955	2955	0
71	20240731	200300	227841830	2955	2955	2955	2955	0
72	20240731	200200	227841830	2955	2955	2955	2955	0
73	20240731	200100	227841830	2955	2955	2955	2955	0
74	20240731	200000	227841830	2955	2955	2955	2955	0
75	20240731	195900	227841830	2955	2955	2955	2955	0
76	20240731	195800	227841830	2955	2955	2955	2955	0
77	20240731	195700	227841830	2955	2955	2955	2955	0
78	20240731	195600	227841830	2955	2955	2955	2955	0
79	20240731	195500	227841830	2955	2955	2955	2955	0
80	20240731	195400	227841830	2955	2955	2955	2955	0
81	20240731	195300	227841830	2955	2955	2955	2955	0
82	20240731	195200	227841830	2955	2955	2955	2955	0
83	20240731	195100	227841830	2955	2955	2955	2955	0
84	20240731	195000	227841830	2955	2955	2955	2955	0
85	20240731	194900	227841830	2955	2955	2955	2955	0
86	20240731	194800	227841830	2955	2955	2955	2955	0
87	20240731	194700	227841830	2955	2955	2955	2955	0
88	20240731	194600	227841830	2955	2955	2955	2955	0
89	20240731	194500	227841830	2955	2955	2955	2955	0
90	20240731	194400	227841830	2955	2955	2955	2955	0
91	20240731	194300	227841830	2955	2955	2955	2955	0
92	20240731	194200	227841830	2955	2955	2955	2955	973
93	20240731	194100	227841830	2955	2955	2955	2955	0
94	20240731	194000	227841830	2955	2955	2955	2955	0
95	20240731	193900	227841830	2955	2955	2955	2955	0
96	20240731	193800	227841830	2955	2955	2955	2955	0
97	20240731	193700	227841830	2955	2955	2955	2955	0
98	20240731	193600	227841830	2955	2955	2955	2955	0
99	20240731	193500	227841830	2955	2955	2955	2955	0
100	20240731	193400	227841830	2955	2955	2955	2955	0
101	20240731	193300	227841830	2955	2955	2955	2955	0
102	20240731	193200	227841830	2955	2955	2955	2955	0
103	20240731	193100	227841830	2955	2955	2955	2955	0
104	20240731	193000	227841830	2955	2955	2955	2955	0
105	20240731	192900	227841830	2955	2955	2955	2955	0
106	20240731	192800	227841830	2955	2955	2955	2955	0
107	20240731	192700	227841830	2955	2955	2955	2955	0
108	20240731	192600	227841830	2955	2955	2955	2955	0
109	20240731	192500	227841830	2955	2955	2955	2955	0
110	20240731	192400	227841830	2955	2955	2955	2955	0
111	20240731	192300	227841830	2955	2955	2955	2955	0
112	20240731	192200	227841830	2955	2955	2955	2955	0
113	20240731	192100	227841830	2955	2955	2955	2955	0
114	20240731	192000	227841830	2955	2955	2955	2955	0
115	20240731	191900	227841830	2955	2955	2955	2955	0
116	20240731	191800	227841830	2955	2955	2955	2955	0
117	20240731	191700	227841830	2955	2955	2955	2955	0
118	20240731	191600	227841830	2955	2955	2955	2955	0
119	20240731	191500	227841830	2955	2955	2955	2955	0
120	20240731	191400	227841830	2955	2955	2955	2955	0
121	20240731	191300	227841830	2955	2955	2955	2955	0
122	20240731	191200	227841830	2955	2955	2955	2955	973
123	20240731	191100	227841830	2955	2955	2955	2955	0
124	20240731	191000	227841830	2955	2955	2955	2955	0
125	20240731	190900	227841830	2955	2955	2955	2955	0
126	20240731	190800	227841830	2955	2955	2955	2955	0
127	20240731	190700	227841830	2955	2955	2955	2955	0
128	20240731	190600	227841830	2955	2955	2955	2955	0
129	20240731	190500	227841830	2955	2955	2955	2955	0
130	20240731	190400	227841830	2955	2955	2955	2955	0
131	20240731	190300	227841830	2955	2955	2955	2955	0
132	20240731	190200	227841830	2955	2955	2955	2955	0
133	20240731	190100	227841830	2955	2955	2955	2955	0
134	20240731	190000	227841830	2955	2955	2955	2955	0
135	20240731	185900	227841830	2955	2955	2955	2955	0
136	20240731	185800	227841830	2955	2955	2955	2955	0
137	20240731	185700	227841830	2955	2955	2955	2955	0
138	20240731	185600	227841830	2955	2955	2955	2955	0
139	20240731	185500	227841830	2955	2955	2955	2955	0
140	20240731	185400	227841830	2955	2955	2955	2955	0
141	20240731	185300	227841830	2955	2955	2955	2955	0
142	20240731	185200	227841830	2955	2955	2955	2955	0
143	20240731	185100	227841830	2955	2955	2955	2955	0
144	20240731	185000	227841830	2955	2955	2955	2955	0
145	20240731	184900	227841830	2955	2955	2955	2955	0
146	20240731	184800	227841830	2955	2955	2955	2955	0
147	20240731	184700	227841830	2955	2955	2955	2955	0
148	20240731	184600	227841830	2955	2955	2955	2955	0
149	20240731	184500	227841830	2955	2955	2955	2955	0
150	20240731	184400	227841830	2955	2955	2955	2955	0
151	20240731	184300	227841830	2955	2955	2955	2955	0
152	20240731	184200	227841830	2955	2955	2955	2955	973
153	20240731	184100	227841830	2955	2955	2955	2955	0
154	20240731	184000	227841830	2955	2955	2955	2955	0
155	20240731	183900	227841830	2955	2955	2955	2955	0
156	20240731	183800	227841830	2955	2955	2955	2955	0
157	20240731	183700	227841830	2955	2955	2955	2955	0
158	20240731	183600	227841830	2955	2955	2955	2955	0
159	20240731	183500	227841830	2955	2955	2955	2955	0
160	20240731	183400	227841830	2955	2955	2955	2955	0
161	20240731	183300	227841830	2955	2955	2955	2955	0
162	20240731	183200	227841830	2955	2955	2955	2955	0
163	20240731	183100	227841830	2955	2955	2955	2955	0
164	20240731	183000	227841830	2955	2955	2955	2955	0
165	20240731	182900	227841830	2955	2955	2955	2955	0
166	20240731	182800	227841830	2955	2955	2955	2955	0
167	20240731	182700	227841830	2955	2955	2955	2955	0
168	20240731	182600	227841830	2955	2955	2955	2955	0
169	20240731	182500	227841830	2955	2955	2955	2955	0
170	20240731	182400	227841830	2955	2955	2955	2955	0
171	20240731	182300	227841830	2955	2955	2955	2955	0
172	20240731	182200	227841830	2955	2955	2955	2955	0
173	20240731	182100	227841830	2955	2955	2955	2955	0
174	20240731	182000	227841830	2955	2955	2955	2955	0
175	20240731	181900	227841830	2955	2955	2955	2955	0
176	20240731	181800	227841830	2955	2955	2955	2955	0
177	20240731	181700	227841830	2955	2955	2955	2955	0
178	20240731	181600	227841830	2955	2955	2955	2955	0
179	20240731	181500	227841830	2955	2955	2955	2955	0
180	20240731	181400	227841830	2955	2955	2955	2955	0
181	20240731	181300	227841830	2955	2955	2955	2955	0
182	20240731	181200	227841830	2955	2955	2955	2955	973
183	20240731	181100	227841830	2955	2955	2955	2955	0
184	20240731	181000	227841830	2955	2955	2955	2955	0
185	20240731	180900	227841830	2955	2955	2955	2955	0
186	20240731	180800	227841830	2955	2955	2955	2955	0
187	20240731	180700	227841830	2955	2955	2955	2955	0
188	20240731	180600	227841830	2955	2955	2955	2955	0
189	20240731	180500	227841830	2955	2955	2955	2955	0
190	20240731	180400	227841830	2955	2955	2955	2955	0
191	20240731	180300	227841830	2955	2955	2955	2955	0
192	20240731	180200	227841830	2955	2955	2955	2955	0
193	20240731	180100	227841830	2955	2955	2955	2955	0
194	20240731	180000	227841830	2955	2955	2955	2955	0
195	20240731	175900	227841830	2955	2955	2955	2955	0
196	20240731	175800	227841830	2955	2955	2955	2955	0
197	20240731	175700	227841830	2955	2955	2955	2955	0
198	20240731	175600	227841830	2955	2955	2955	2955	0
199	20240731	175500	227841830	2955	2955	2955	2955	0
200	20240731	175400	227841830	2955	2955	2955	2955	0
201	20240731	175300	227841830	2955	2955	2955	2955	0
202	20240731	175200	227841830	2955	2955	2955	2955	0
203	20240731	175100	227841830	2955	2955	2955	2955	0
204	20240731	175000	227841830	2955	2955	2955	2955	0
205	20240731	174900	227841830	2955	2955	2955	2955	0
206	20240731	174800	227841830	2955	2955	2955	2955	0
207	20240731	174700	227841830	2955	2955	2955	2955	0
208	20240731	174600	227841830	2955	2955	2955	2955	0
209	20240731	174500	227841830	2955	2955	2955	2955	0
210	20240731	174400	227841830	2955	2955	2955	2955	0
211	20240731	174300	227841830	2955	2955	2955	2955	0
212	20240731	174200	227841830	2955	2955	2955	2955	973
213	20240731	174100	227841830	2955	2955	2955	2955	0
214	20240731	174000	227841830	2955	2955	2955	2955	0
215	20240731	173900	227841830	2955	2955	2955	2955	0
216	20240731	173800	227841830	2955	2955	2955	2955	0
217	20240731	173700	227841830	2955	2955	2955	2955	0
218	20240731	173600	227841830	2955	2955	2955	2955	0
219	20240731	173500	227841830	2955	2955	2955	2955	0
220	20240731	173400	227841830	2955	2955	2955	2955	0
221	20240731	173300	227841830	2955	2955	2955	2955	0
222	20240731	173200	227841830	2955	2955	2955	2955	0
223	20240731	173100	227841830	2955	2955	2955	2955	0
224	20240731	173000	227841830	2955	2955	2955	2955	0
225	20240731	172900	227841830	2955	2955	2955	2955	0
226	20240731	172800	227841830	2955	2955	2955	2955	0
227	20240731	172700	227841830	2955	2955	2955	2955	0
228	20240731	172600	227841830	2955	2955	2955	2955	0
229	20240731	172500	227841830	2955	2955	2955	2955	0
230	20240731	172400	227841830	2955	2955	2955	2955	0
231	20240731	172300	227841830	2955	2955	2955	2955	0
232	20240731	172200	227841830	2955	2955	2955	2955	0
233	20240731	172100	227841830	2955	2955	2955	2955	0
234	20240731	172000	227841830	2955	2955	2955	2955	0
235	20240731	171900	227841830	2955	2955	2955	2955	0
236	20240731	171800	227841830	2955	2955	2955	2955	0
237	20240731	171700	227841830	2955	2955	2955	2955	0
238	20240731	171600	227841830	2955	2955	2955	2955	0
239	20240731	171500	227841830	2955	2955	2955	2955	0
240	20240731	171400	227841830	2955	2955	2955	2955	0
241	20240731	171300	227841830	2955	2955	2955	2955	0
242	20240731	171200	227841830	2955	2955	2955	2955	973
243	20240731	171100	227841830	2955	2955	2955	2955	0
244	20240731	171000	227841830	2955	2955	2955	2955	0
245	20240731	170900	227841830	2955	2955	2955	2955	0
246	20240731	170800	227841830	2955	2955	2955	2955	0
247	20240731	170700	227841830	2955	2955	2955	2955	0
248	20240731	170600	227841830	2955	2955	2955	2955	0
249	20240731	170500	227841830	2955	2955	2955	2955	0
250	20240731	170400	227841830	2955	2955	2955	2955	0
251	20240731	170300	227841830	2955	2955	2955	2955	0
252	20240731	170200	227841830	2955	2955	2955	2955	0
253	20240731	170100	227841830	2955	2955	2955	2955	0
254	20240731	170000	227841830	2955	2955	2955	2955	0
255	20240731	165900	227841830	2955	2955	2955	2955	0
256	20240731	165800	227841830	2955	2955	2955	2955	0
257	20240731	165700	227841830	2955	2955	2955	2955	0
258	20240731	165600	227841830	2955	2955	2955	2955	0
259	20240731	165500	227841830	2955	2955	2955	2955	0
260	20240731	165400	227841830	2955	2955	2955	2955	0
261	20240731	165300	227841830	2955	2955	2955	2955	0
262	20240731	165200	227841830	2955	2955	2955	2955	0
263	20240731	165100	227841830	2955	2955	2955	2955	0
264	20240731	165000	227841830	2955	2955	2955	2955	0
265	20240731	164900	227841830	2955	2955	2955	2955	0
266	20240731	164800	227841830	2955	2955	2955	2955	0
267	20240731	164700	227841830	2955	2955	2955	2955	0
268	20240731	164600	227841830	2955	2955	2955	2955	0
269	20240731	164500	227841830	2955	2955	2955	2955	0
270	20240731	164400	227841830	2955	2955	2955	2955	0
271	20240731	164300	227841830	2955	2955	2955	2955	0
272	20240731	164200	227841830	2955	2955	2955	2955	973
273	20240731	164100	227841830	2955	2955	2955	2955	0
274	20240731	164000	227841830	2955	2955	2955	2955	0
275	20240731	163900	227841830	2955	2955	2955	2955	0
276	20240731	163800	227841830	2955	2955	2955	2955	0
277	20240731	163700	227841830	2955	2955	2955	2955	0
278	20240731	163600	227841830	2955	2955	2955	2955	0
279	20240731	163500	227841830	2955	2955	2955	2955	0
280	20240731	163400	227841830	2955	2955	2955	2955	0
281	20240731	163300	227841830	2955	2955	2955	2955	0
282	20240731	163200	227841830	2955	2955	2955	2955	0
283	20240731	163100	227841830	2955	2955	2955	2955	0
284	20240731	163000	227841830	2955	2955	2955	2955	0
285	20240731	162900	227841830	2955	2955	2955	2955	0
286	20240731	162800	227841830	2955	2955	2955	2955	0
287	20240731	162700	227841830	2955	2955	2955	2955	0
288	20240731	162600	227841830	2955	2955	2955	2955	0
289	20240731	162500	227841830	2955	2955	2955	2955	0
290	20240731	162400	227841830	2955	2955	2955	2955	0
291	20240731	162300	227841830	2955	2955	2955	2955	0
292	20240731	162200	227841830	2955	2955	2955	2955	0
293	20240731	162100	227841830	2955	2955	2955	2955	0
294	20240731	162000	227841830	2955	2955	2955	2955	0
295	20240731	161900	227841830	2955	2955	2955	2955	0
296	20240731	161800	227841830	2955	2955	2955	2955	0
297	20240731	161700	227841830	2955	2955	2955	2955	0
298	20240731	161600	227841830	2955	2955	2955	2955	0
299	20240731	161500	227841830	2955	2955	2955	2955	0
300	20240731	161400	227841830	2955	2955	2955	2955	0
301	20240731	161300	227841830	2955	2955	2955	2955	0
302	20240731	161200	227841830	2955	2955	2955	2955	973
303	20240731	161100	227841830	2955	2955	2955	2955	0
304	20240731	161000	227841830	2955	2955	2955	2955	0
305	20240731	160900	227841830	2955	2955	2955	2955	0
306	20240731	160800	227841830	2955	2955	2955	2955	0
307	20240731	160700	227841830	2955	2955	2955	2955	0
308	20240731	160600	227841830	2955	2955	2955	2955	0
309	20240731	160500	227841830	2955	2955	2955	2955	0
310	20240731	160400	227841830	2955	2955	2955	2955	0
311	20240731	160300	227841830	2955	2955	2955	2955	0
312	20240731	160200	227841830	2955	2955	2955	2955	0
313	20240731	160100	227841830	2955	2955	2955	2955	0
314	20240731	160000	227841830	2955	2955	2955	2955	0
315	20240731	155900	227841830	2955	2955	2955	2955	0
316	20240731	155800	227841830	2955	2955	2955	2955	0
317	20240731	155700	227841830	2955	2955	2955	2955	0
318	20240731	155600	227841830	2955	2955	2955	2955	0
319	20240731	155500	227841830	2955	2955	2955	2955	0
320	20240731	155400	227841830	2955	2955	2955	2955	0
321	20240731	155300	227841830	2955	2955	2955	2955	0
322	20240731	155200	227841830	2955	2955	2955	2955	0
323	20240731	155100	227841830	2955	2955	2955	2955	0
324	20240731	155000	227841830	2955	2955	2955	2955	0
325	20240731	154900	227841830	2955	2955	2955	2955	0
326	20240731	154800	227841830	2955	2955	2955	2955	0
327	20240731	154700	227841830	2955	2955	2955	2955	0
328	20240731	154600	227841830	2955	2955	2955	2955	0
329	20240731	154500	227841830	2955	2955	2955	2955	0
330	20240731	154400	227841830	2955	2955	2955	2955	0
331	20240731	154300	227841830	2955	2955	2955	2955	0
332	20240731	154200	227841830	2955	2955	2955	2955	973
333	20240731	154100	227841830	2955	2955	2955	2955	0
334	20240731	154000	227841830	2955	2955	2955	2955	0
335	20240731	153900	227841830	2955	2955	2955	2955	0
336	20240731	153800	227841830	2955	2955	2955	2955	0
337	20240731	153700	227841830	2955	2955	2955	2955	0
338	20240731	153600	227841830	2955	2955	2955	2955	0
339	20240731	153500	227841830	2955	2955	2955	2955	0
340	20240731	153400	227841830	2955	2955	2955	2955	0
341	20240731	153300	227841830	2955	2955	2955	2955	0
342	20240731	153200	227841830	2955	2955	2955	2955	0
343	20240731	153100	227841830	2955	2955	2955	2955	0
344	20240731	153000	227841830	2955	2955	2955	2955	973
345	20240731	152900	224966615	2955	2955	2955	2955	0
346	20240731	152800	224966615	2955	2955	2955	2955	0
347	20240731	152700	224966615	2955	2955	2955	2955	0
348	20240731	152600	224966615	2955	2955	2955	2955	0
349	20240731	152500	224966615	2955	2955	2955	2955	0
350	20240731	152400	224966615	2955	2955	2955	2955	0
351	20240731	152300	224966615	2955	2955	2955	2955	0
352	20240731	152200	224966615	2955	2955	2955	2955	0
353	20240731	152100	224966615	2955	2955	2955	2955	0
354	20240731	152000	224966615	2955	2955	2955	2955	0
355	20240731	151900	224966615	2955	2950	2955	2950	2948
356	20240731	151800	216256020	2950	2950	2950	2950	0
357	20240731	151700	216256020	2950	2950	2950	2950	61
358	20240731	151600	216076070	2955	2955	2955	2950	416
359	20240731	151500	214846795	2955	2955	2955	2955	290
360	20240731	151400	213989845	2955	2955	2955	2955	36
361	20240731	151300	213883465	2955	2955	2955	2955	9
362	20240731	151200	213856870	2955	2955	2955	2955	1350
363	20240731	151100	209867620	2955	2955	2955	2955	571
364	20240731	151000	208180315	2950	2955	2955	2950	717
365	20240731	150900	206062080	2950	2945	2950	2945	2388
366	20240731	150800	199027480	2950	2950	2950	2950	711
367	20240731	150700	196930030	2950	2950	2950	2950	0
368	20240731	150600	196930030	2950	2950	2950	2950	100
369	20240731	150500	196635030	2950	2950	2950	2950	775
370	20240731	150400	194348780	2950	2950	2950	2950	0
371	20240731	150300	194348780	2950	2950	2950	2950	927
372	20240731	150200	191614130	2950	2950	2950	2950	1127
373	20240731	150100	188289480	2950	2950	2950	2950	10
374	20240731	150000	188259980	2945	2945	2945	2945	700
375	20240731	145900	186198480	2940	2940	2940	2940	40
376	20240731	145800	186080880	2940	2945	2945	2940	321
377	20240731	145700	185135640	2940	2940	2940	2940	0
378	20240731	145600	185135640	2940	2940	2940	2940	0
379	20240731	145500	185135640	2940	2940	2940	2940	0
380	20240731	145400	185135640	2940	2940	2940	2940	0
381	20240731	145300	185135640	2940	2940	2940	2940	1
382	20240731	145200	185132700	2950	2950	2950	2950	50
383	20240731	145100	184985200	2950	2940	2950	2940	12
384	20240731	145000	184949855	2950	2950	2950	2950	0
385	20240731	144900	184949855	2950	2940	2950	2940	110
386	20240731	144800	184626435	2940	2950	2950	2940	351
387	20240731	144700	183592920	2945	2940	2945	2940	44
388	20240731	144600	183463345	2945	2945	2945	2945	0
389	20240731	144500	183463345	2945	2945	2945	2945	0
390	20240731	144400	183463345	2945	2940	2945	2940	68
391	20240731	144300	183263090	2920	2920	2920	2920	0
392	20240731	144200	183263090	2920	2920	2920	2920	0
393	20240731	144100	183263090	2920	2920	2920	2920	0
394	20240731	144000	183263090	2920	2920	2920	2920	0
395	20240731	143900	183263090	2920	2920	2920	2920	0
396	20240731	143800	183263090	2920	2920	2920	2920	4
397	20240731	143700	183251410	2920	2920	2920	2920	0
398	20240731	143600	183251410	2920	2920	2920	2920	0
399	20240731	143500	183251410	2920	2920	2920	2920	0
400	20240731	143400	183251410	2920	2930	2930	2920	3898
401	20240731	143300	171859055	2940	2940	2940	2940	0
402	20240731	143200	171859055	2940	2940	2940	2940	0
403	20240731	143100	171859055	2940	2940	2940	2940	0
404	20240731	143000	171859055	2940	2940	2940	2940	0
405	20240731	142900	171859055	2940	2940	2940	2940	0
406	20240731	142800	171859055	2940	2940	2940	2940	170
407	20240731	142700	171359255	2940	2940	2940	2940	0
408	20240731	142600	171359255	2940	2940	2940	2940	0
409	20240731	142500	171359255	2940	2940	2940	2940	0
410	20240731	142400	171359255	2940	2940	2940	2940	0
411	20240731	142300	171359255	2940	2935	2940	2935	289
412	20240731	142200	170509600	2935	2935	2935	2935	0
413	20240731	142100	170509600	2935	2935	2935	2935	0
414	20240731	142000	170509600	2935	2930	2935	2930	52
415	20240731	141900	170356990	2920	2920	2925	2920	566
416	20240731	141800	168702940	2925	2925	2925	2925	1135
417	20240731	141700	165383065	2930	2930	2930	2930	0
418	20240731	141600	165383065	2930	2930	2930	2930	1
419	20240731	141500	165380135	2930	2930	2930	2930	0
420	20240731	141400	165380135	2930	2930	2930	2930	0
421	20240731	141300	165380135	2930	2930	2930	2930	0
422	20240731	141200	165380135	2930	2925	2930	2925	2356
423	20240731	141100	158486335	2925	2925	2925	2925	1523
424	20240731	141000	154031560	2925	2925	2925	2925	0
425	20240731	140900	154031560	2925	2925	2925	2925	0
426	20240731	140800	154031560	2925	2925	2925	2925	30
427	20240731	140700	153943810	2930	2930	2930	2930	0
428	20240731	140600	153943810	2930	2930	2930	2930	0
429	20240731	140500	153943810	2930	2930	2930	2930	0
430	20240731	140400	153943810	2930	2930	2930	2930	0
431	20240731	140300	153943810	2930	2930	2930	2930	0
432	20240731	140200	153943810	2930	2930	2930	2930	1
433	20240731	140100	153940880	2925	2925	2925	2925	82
434	20240731	140000	153701030	2925	2925	2925	2925	1
435	20240731	135900	153698105	2925	2925	2925	2925	0
436	20240731	135800	153698105	2925	2930	2930	2925	110
437	20240731	135700	153376305	2925	2925	2925	2925	0
438	20240731	135600	153376305	2925	2925	2925	2925	0
439	20240731	135500	153376305	2925	2925	2925	2925	30
440	20240731	135400	153288555	2925	2925	2925	2925	0
441	20240731	135300	153288555	2925	2925	2925	2925	468
442	20240731	135200	151919655	2925	2925	2925	2925	2072
443	20240731	135100	145859055	2925	2930	2930	2925	2011
444	20240731	135000	139968825	2935	2935	2935	2935	1
445	20240731	134900	139965890	2935	2935	2935	2935	33
446	20240731	134800	139869035	2935	2935	2935	2935	6
447	20240731	134700	139851425	2935	2935	2935	2935	13
448	20240731	134600	139813270	2940	2940	2940	2940	0
449	20240731	134500	139813270	2940	2940	2940	2940	0
450	20240731	134400	139813270	2940	2940	2940	2940	0
451	20240731	134300	139813270	2940	2940	2940	2940	0
452	20240731	134200	139813270	2940	2940	2940	2940	0
453	20240731	134100	139813270	2940	2940	2940	2940	5
454	20240731	134000	139798570	2935	2935	2935	2935	985
455	20240731	133900	136907595	2935	2935	2935	2935	0
456	20240731	133800	136907595	2935	2935	2935	2935	0
457	20240731	133700	136907595	2935	2935	2935	2935	0
458	20240731	133600	136907595	2935	2935	2935	2935	500
459	20240731	133500	135440095	2935	2935	2935	2935	0
460	20240731	133400	135440095	2935	2935	2935	2935	0
461	20240731	133300	135440095	2935	2935	2935	2935	0
462	20240731	133200	135440095	2935	2935	2935	2935	0
463	20240731	133100	135440095	2935	2935	2935	2935	0
464	20240731	133000	135440095	2935	2935	2935	2935	0
465	20240731	132900	135440095	2935	2935	2935	2935	10
466	20240731	132800	135410745	2935	2935	2935	2935	0
467	20240731	132700	135410745	2935	2935	2935	2935	2
468	20240731	132600	135404875	2945	2945	2945	2945	39
469	20240731	132500	135290020	2935	2935	2935	2935	0
470	20240731	132400	135290020	2935	2935	2935	2935	65
471	20240731	132300	135099245	2935	2935	2935	2935	0
472	20240731	132200	135099245	2935	2935	2935	2935	0
473	20240731	132100	135099245	2935	2945	2945	2935	345
474	20240731	132000	134085110	2940	2940	2940	2940	92
475	20240731	131900	133814630	2940	2940	2940	2940	0
476	20240731	131800	133814630	2940	2940	2940	2940	0
477	20240731	131700	133814630	2940	2940	2940	2940	14
478	20240731	131600	133773470	2945	2945	2945	2945	0
479	20240731	131500	133773470	2945	2945	2945	2945	110
480	20240731	131400	133449520	2945	2945	2945	2945	0
481	20240731	131300	133449520	2945	2945	2945	2945	0
482	20240731	131200	133449520	2945	2945	2945	2945	0
483	20240731	131100	133449520	2945	2945	2945	2945	8
484	20240731	131000	133425960	2940	2940	2940	2940	0
485	20240731	130900	133425960	2940	2940	2940	2940	0
486	20240731	130800	133425960	2940	2940	2940	2940	0
487	20240731	130700	133425960	2940	2940	2940	2940	16
488	20240731	130600	133378920	2940	2940	2940	2940	0
489	20240731	130500	133378920	2940	2940	2940	2940	3
490	20240731	130400	133370100	2940	2940	2940	2940	35
491	20240731	130300	133267200	2950	2950	2950	2950	58
492	20240731	130200	133096100	2950	2945	2950	2945	24
493	20240731	130100	133025305	2950	2950	2950	2950	40
494	20240731	130000	132907305	2950	2950	2950	2950	0
495	20240731	125900	132907305	2950	2950	2950	2950	0
496	20240731	125800	132907305	2950	2950	2950	2950	2
497	20240731	125700	132901405	2950	2950	2950	2950	0
498	20240731	125600	132901405	2950	2950	2950	2950	6
499	20240731	125500	132883705	2950	2950	2950	2950	0
500	20240731	125400	132883705	2950	2950	2950	2950	3
501	20240731	125300	132874855	2935	2950	2950	2935	1310
502	20240731	125200	129029855	2935	2935	2935	2935	0
503	20240731	125100	129029855	2935	2945	2945	2935	3031
504	20240731	125000	120120430	2945	2945	2945	2945	0
505	20240731	124900	120120430	2945	2945	2945	2945	10
506	20240731	124800	120090980	2945	2945	2945	2945	20
507	20240731	124700	120032080	2950	2950	2950	2950	0
508	20240731	124600	120032080	2950	2950	2950	2950	0
509	20240731	124500	120032080	2950	2950	2950	2950	0
510	20240731	124400	120032080	2950	2950	2950	2950	0
511	20240731	124300	120032080	2950	2950	2950	2950	0
512	20240731	124200	120032080	2950	2950	2950	2950	0
513	20240731	124100	120032080	2950	2945	2950	2945	264
514	20240731	124000	119253285	2945	2945	2945	2945	0
515	20240731	123900	119253285	2945	2950	2950	2945	351
516	20240731	123800	118217895	2950	2950	2950	2950	0
517	20240731	123700	118217895	2950	2950	2950	2950	0
518	20240731	123600	118217895	2950	2950	2950	2950	1
519	20240731	123500	118214945	2950	2950	2950	2950	0
520	20240731	123400	118214945	2950	2950	2950	2950	40
521	20240731	123300	118096945	2945	2945	2945	2945	154
522	20240731	123200	117643415	2945	2945	2945	2945	224
523	20240731	123100	116983735	2950	2950	2950	2950	6
524	20240731	123000	116966035	2945	2945	2945	2945	0
525	20240731	122900	116966035	2945	2945	2945	2945	0
526	20240731	122800	116966035	2945	2945	2945	2945	0
527	20240731	122700	116966035	2945	2945	2945	2945	0
528	20240731	122600	116966035	2945	2945	2945	2945	0
529	20240731	122500	116966035	2945	2945	2945	2945	0
530	20240731	122400	116966035	2945	2945	2945	2945	1
531	20240731	122300	116963090	2950	2950	2950	2950	36
532	20240731	122200	116856890	2945	2945	2945	2945	0
533	20240731	122100	116856890	2945	2945	2945	2945	0
534	20240731	122000	116856890	2945	2945	2945	2945	1
535	20240731	121900	116853945	2950	2950	2950	2950	300
536	20240731	121800	115968945	2950	2950	2950	2950	0
537	20240731	121700	115968945	2950	2950	2950	2950	264
538	20240731	121600	115190145	2950	2950	2950	2950	7
539	20240731	121500	115169495	2950	2945	2950	2945	993
540	20240731	121400	112240165	2945	2945	2945	2945	0
541	20240731	121300	112240165	2945	2945	2945	2945	30
542	20240731	121200	112151815	2945	2945	2945	2945	20
543	20240731	121100	112092915	2945	2940	2945	2940	488
544	20240731	121000	110655790	2940	2940	2940	2940	200
545	20240731	120900	110067790	2945	2945	2945	2945	404
546	20240731	120800	108878010	2945	2940	2945	2940	7
547	20240731	120700	108857400	2945	2945	2945	2945	0
548	20240731	120600	108857400	2945	2945	2945	2945	0
549	20240731	120500	108857400	2945	2945	2945	2945	0
550	20240731	120400	108857400	2945	2945	2945	2945	0
551	20240731	120300	108857400	2945	2945	2945	2945	0
552	20240731	120200	108857400	2945	2940	2945	2940	118
553	20240731	120100	108509965	2940	2940	2940	2940	0
554	20240731	120000	108509965	2940	2940	2940	2940	0
555	20240731	115900	108509965	2940	2940	2940	2940	39
556	20240731	115800	108395305	2935	2935	2935	2935	0
557	20240731	115700	108395305	2935	2935	2935	2935	0
558	20240731	115600	108395305	2935	2935	2935	2935	0
559	20240731	115500	108395305	2935	2935	2935	2935	178
560	20240731	115400	107872875	2935	2935	2935	2935	0
561	20240731	115300	107872875	2935	2935	2935	2935	33
562	20240731	115200	107776020	2940	2940	2940	2940	0
563	20240731	115100	107776020	2940	2935	2940	2935	167
564	20240731	115000	107285540	2930	2930	2930	2930	0
565	20240731	114900	107285540	2930	2930	2930	2930	6
566	20240731	114800	107267960	2930	2925	2930	2925	1715
567	20240731	114700	102243410	2925	2925	2925	2925	0
568	20240731	114600	102243410	2925	2930	2930	2925	690
569	20240731	114500	100221755	2925	2925	2925	2925	0
570	20240731	114400	100221755	2925	2925	2925	2925	0
571	20240731	114300	100221755	2925	2925	2925	2925	0
572	20240731	114200	100221755	2925	2925	2925	2925	0
573	20240731	114100	100221755	2925	2925	2925	2925	0
574	20240731	114000	100221755	2925	2925	2925	2925	155
575	20240731	113900	99768380	2925	2925	2925	2925	0
576	20240731	113800	99768380	2925	2925	2925	2925	0
577	20240731	113700	99768380	2925	2925	2925	2925	100
578	20240731	113600	99475880	2925	2925	2925	2925	0
579	20240731	113500	99475880	2925	2925	2925	2925	84
580	20240731	113400	99230180	2925	2925	2925	2925	0
581	20240731	113300	99230180	2925	2930	2930	2925	350
582	20240731	113200	98206395	2930	2930	2930	2930	47
583	20240731	113100	98068685	2925	2925	2925	2925	0
584	20240731	113000	98068685	2925	2925	2925	2925	4
585	20240731	112900	98056985	2925	2925	2925	2925	0
586	20240731	112800	98056985	2925	2925	2925	2925	0
587	20240731	112700	98056985	2925	2925	2925	2925	48
588	20240731	112600	97916585	2930	2930	2930	2930	20
589	20240731	112500	97857985	2930	2930	2930	2930	0
590	20240731	112400	97857985	2930	2930	2930	2930	0
591	20240731	112300	97857985	2930	2930	2930	2930	0
592	20240731	112200	97857985	2930	2930	2930	2930	0
593	20240731	112100	97857985	2930	2930	2930	2930	24
594	20240731	112000	97787665	2930	2930	2930	2930	0
595	20240731	111900	97787665	2930	2930	2930	2930	0
596	20240731	111800	97787665	2930	2930	2930	2930	27
597	20240731	111700	97708555	2930	2930	2930	2930	0
598	20240731	111600	97708555	2930	2930	2930	2930	1
599	20240731	111500	97705625	2930	2930	2930	2930	757
600	20240731	111400	95487615	2930	2930	2930	2930	38
601	20240731	111300	95376275	2930	2930	2930	2930	10
602	20240731	111200	95346975	2930	2930	2930	2930	1
603	20240731	111100	95344045	2930	2930	2930	2930	0
604	20240731	111000	95344045	2930	2930	2930	2930	0
605	20240731	110900	95344045	2930	2930	2930	2930	0
606	20240731	110800	95344045	2930	2930	2930	2930	1
607	20240731	110700	95341115	2930	2930	2930	2930	4
608	20240731	110600	95329395	2925	2925	2925	2925	91
609	20240731	110500	95063220	2940	2940	2940	2940	3
610	20240731	110400	95054400	2935	2930	2935	2930	6
611	20240731	110300	95036815	2930	2930	2930	2930	14
612	20240731	110200	94995795	2920	2930	2930	2920	2743
613	20240731	110100	86984905	2930	2930	2930	2930	57
614	20240731	110000	86817895	2925	2925	2925	2925	100
615	20240731	105900	86525395	2925	2925	2925	2925	45
616	20240731	105800	86393770	2920	2920	2920	2920	0
617	20240731	105700	86393770	2920	2920	2920	2920	0
618	20240731	105600	86393770	2920	2920	2920	2920	1
619	20240731	105500	86390850	2930	2930	2930	2930	0
620	20240731	105400	86390850	2930	2930	2930	2930	0
621	20240731	105300	86390850	2930	2930	2930	2930	0
622	20240731	105200	86390850	2930	2930	2930	2925	228
623	20240731	105100	85722870	2930	2930	2930	2925	413
624	20240731	105000	84513595	2930	2930	2930	2930	2
625	20240731	104900	84507735	2920	2920	2920	2920	0
626	20240731	104800	84507735	2920	2920	2920	2920	0
627	20240731	104700	84507735	2920	2920	2920	2920	404
628	20240731	104600	83328055	2930	2930	2930	2930	0
629	20240731	104500	83328055	2930	2930	2930	2930	2
630	20240731	104400	83322195	2930	2930	2930	2930	10
631	20240731	104300	83292895	2930	2925	2930	2920	801
632	20240731	104200	80953605	2925	2925	2925	2925	1
633	20240731	104100	80950680	2930	2930	2930	2930	186
634	20240731	104000	80405700	2930	2930	2930	2930	0
635	20240731	103900	80405700	2930	2930	2930	2930	0
636	20240731	103800	80405700	2930	2930	2930	2930	48
637	20240731	103700	80265060	2935	2935	2935	2935	2
638	20240731	103600	80259190	2930	2930	2930	2930	0
639	20240731	103500	80259190	2930	2930	2930	2930	0
640	20240731	103400	80259190	2930	2930	2930	2930	0
641	20240731	103300	80259190	2930	2930	2930	2930	48
642	20240731	103200	80118550	2930	2930	2930	2930	0
643	20240731	103100	80118550	2930	2935	2935	2925	3715
644	20240731	103000	69251730	2930	2930	2930	2930	1351
645	20240731	102900	65293300	2935	2935	2935	2935	0
646	20240731	102800	65293300	2935	2935	2935	2935	0
647	20240731	102700	65293300	2935	2935	2935	2935	38
648	20240731	102600	65181770	2935	2935	2935	2935	200
649	20240731	102500	64594770	2935	2935	2935	2935	0
650	20240731	102400	64594770	2935	2935	2935	2935	0
651	20240731	102300	64594770	2935	2935	2935	2935	0
652	20240731	102200	64594770	2935	2935	2935	2935	0
653	20240731	102100	64594770	2935	2940	2940	2935	5
654	20240731	102000	64580080	2940	2940	2940	2940	0
655	20240731	101900	64580080	2940	2940	2940	2940	0
656	20240731	101800	64580080	2940	2940	2940	2940	1
657	20240731	101700	64577140	2940	2940	2940	2940	107
658	20240731	101600	64262560	2920	2925	2925	2920	636
659	20240731	101500	62402800	2920	2920	2920	2920	0
660	20240731	101400	62402800	2920	2920	2920	2920	0
661	20240731	101300	62402800	2920	2940	2940	2920	1343
662	20240731	101200	58469265	2935	2940	2940	2935	25
663	20240731	101100	58395885	2935	2940	2940	2935	120
664	20240731	101000	58043185	2940	2940	2940	2940	16
665	20240731	100900	57996145	2940	2940	2940	2940	17
666	20240731	100800	57946165	2940	2940	2940	2940	589
667	20240731	100700	56214505	2940	2940	2940	2940	0
668	20240731	100600	56214505	2940	2940	2940	2940	0
669	20240731	100500	56214505	2940	2940	2940	2940	0
670	20240731	100400	56214505	2940	2940	2940	2940	1
671	20240731	100300	56211565	2940	2935	2940	2935	32
672	20240731	100200	56117540	2935	2935	2935	2935	0
673	20240731	100100	56117540	2935	2940	2940	2935	319
674	20240731	100000	55181205	2940	2940	2940	2940	435
675	20240731	095900	53902305	2940	2940	2940	2940	679
676	20240731	095800	51906045	2940	2940	2940	2940	50
677	20240731	095700	51759045	2940	2940	2940	2940	101
678	20240731	095600	51462105	2940	2940	2940	2940	60
679	20240731	095500	51285705	2940	2940	2940	2940	0
680	20240731	095400	51285705	2940	2940	2940	2940	102
681	20240731	095300	50985825	2940	2940	2940	2940	60
682	20240731	095200	50809425	2945	2945	2945	2945	51
683	20240731	095100	50659230	2920	2945	2945	2920	871
684	20240731	095000	48113530	2945	2950	2950	2945	209
685	20240731	094900	47497725	2950	2945	2950	2945	804
686	20240731	094800	45126900	2940	2940	2940	2940	18
687	20240731	094700	45073980	2940	2945	2945	2940	165
688	20240731	094600	44588380	2945	2945	2945	2945	0
689	20240731	094500	44588380	2945	2945	2945	2945	0
690	20240731	094400	44588380	2945	2945	2945	2945	283
691	20240731	094300	43754945	2945	2940	2945	2940	92
692	20240731	094200	43484040	2940	2940	2940	2940	0
693	20240731	094100	43484040	2940	2940	2940	2940	100
694	20240731	094000	43190040	2935	2935	2935	2935	100
695	20240731	093900	42896540	2925	2925	2925	2925	0
696	20240731	093800	42896540	2925	2925	2925	2925	20
697	20240731	093700	42838040	2945	2945	2945	2945	14
698	20240731	093600	42796810	2945	2945	2945	2945	0
699	20240731	093500	42796810	2945	2945	2945	2945	1
700	20240731	093400	42793865	2945	2945	2945	2945	0
701	20240731	093300	42793865	2945	2945	2945	2945	150
702	20240731	093200	42352115	2945	2940	2945	2940	1193
703	20240731	093100	38840905	2920	2920	2920	2920	349
704	20240731	093000	37821825	2920	2930	2930	2920	3812
705	20240731	092900	26687755	2940	2940	2940	2940	0
706	20240731	092800	26687755	2940	2935	2940	2935	155
707	20240731	092700	26232805	2935	2935	2935	2935	0
708	20240731	092600	26232805	2935	2935	2935	2935	10
709	20240731	092500	26203455	2935	2935	2935	2935	105
710	20240731	092400	25895280	2935	2935	2935	2935	15
711	20240731	092300	25851255	2940	2930	2940	2925	22
712	20240731	092200	25786865	2925	2925	2925	2925	49
713	20240731	092100	25643540	2930	2930	2930	2930	0
714	20240731	092000	25643540	2930	2930	2930	2930	19
715	20240731	091900	25587870	2930	2925	2930	2925	51
716	20240731	091800	25438690	2930	2930	2930	2930	0
717	20240731	091700	25438690	2930	2930	2930	2930	429
718	20240731	091600	24181720	2935	2935	2935	2935	189
719	20240731	091500	23627005	2935	2935	2935	2935	11
720	20240731	091400	23594720	2930	2945	2945	2930	171
721	20240731	091300	23091875	2930	2930	2930	2930	654
722	20240731	091200	21175655	2930	2930	2930	2930	90
723	20240731	091100	20911955	2935	2935	2935	2935	100
724	20240731	091000	20618455	2930	2930	2930	2930	0
725	20240731	090900	20618455	2930	2945	2945	2930	243
726	20240731	090800	19903550	2950	2950	2950	2950	272
727	20240731	090700	19101150	2950	2945	2950	2945	289
728	20240731	090600	18248850	2940	2930	2940	2930	700
729	20240731	090500	16196110	2925	2915	2925	2915	1820
730	20240731	090400	10888810	2895	2910	2910	2895	1560
731	20240731	090300	6366295	2925	2910	2925	2900	715
732	20240731	090200	4287320	2910	2910	2910	2910	81
733	20240731	090100	4051610	2930	2930	2930	2930	0
734	20240731	090000	4051610	2930	2930	2930	2920	1384