KissMeData/298060/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210100	171695215	2440	2440	2440	2440	938
3	20240731	210000	171695215	2440	2440	2440	2440	0
4	20240731	205900	171695215	2440	2440	2440	2440	0
5	20240731	205800	171695215	2440	2440	2440	2440	0
6	20240731	205700	171695215	2440	2440	2440	2440	0
7	20240731	205600	171695215	2440	2440	2440	2440	0
8	20240731	205500	171695215	2440	2440	2440	2440	0
9	20240731	205400	171695215	2440	2440	2440	2440	0
10	20240731	205300	171695215	2440	2440	2440	2440	0
11	20240731	205200	171695215	2440	2440	2440	2440	0
12	20240731	205100	171695215	2440	2440	2440	2440	0
13	20240731	205000	171695215	2440	2440	2440	2440	0
14	20240731	204900	171695215	2440	2440	2440	2440	0
15	20240731	204800	171695215	2440	2440	2440	2440	0
16	20240731	204700	171695215	2440	2440	2440	2440	0
17	20240731	204600	171695215	2440	2440	2440	2440	0
18	20240731	204500	171695215	2440	2440	2440	2440	0
19	20240731	204400	171695215	2440	2440	2440	2440	0
20	20240731	204300	171695215	2440	2440	2440	2440	0
21	20240731	204200	171695215	2440	2440	2440	2440	0
22	20240731	204100	171695215	2440	2440	2440	2440	0
23	20240731	204000	171695215	2440	2440	2440	2440	0
24	20240731	203900	171695215	2440	2440	2440	2440	0
25	20240731	203800	171695215	2440	2440	2440	2440	0
26	20240731	203700	171695215	2440	2440	2440	2440	0
27	20240731	203600	171695215	2440	2440	2440	2440	0
28	20240731	203500	171695215	2440	2440	2440	2440	0
29	20240731	203400	171695215	2440	2440	2440	2440	0
30	20240731	203300	171695215	2440	2440	2440	2440	0
31	20240731	203200	171695215	2440	2440	2440	2440	0
32	20240731	203100	171695215	2440	2440	2440	2440	938
33	20240731	203000	171695215	2440	2440	2440	2440	0
34	20240731	202900	171695215	2440	2440	2440	2440	0
35	20240731	202800	171695215	2440	2440	2440	2440	0
36	20240731	202700	171695215	2440	2440	2440	2440	0
37	20240731	202600	171695215	2440	2440	2440	2440	0
38	20240731	202500	171695215	2440	2440	2440	2440	0
39	20240731	202400	171695215	2440	2440	2440	2440	0
40	20240731	202300	171695215	2440	2440	2440	2440	0
41	20240731	202200	171695215	2440	2440	2440	2440	0
42	20240731	202100	171695215	2440	2440	2440	2440	0
43	20240731	202000	171695215	2440	2440	2440	2440	0
44	20240731	201900	171695215	2440	2440	2440	2440	0
45	20240731	201800	171695215	2440	2440	2440	2440	0
46	20240731	201700	171695215	2440	2440	2440	2440	0
47	20240731	201600	171695215	2440	2440	2440	2440	0
48	20240731	201500	171695215	2440	2440	2440	2440	0
49	20240731	201400	171695215	2440	2440	2440	2440	0
50	20240731	201300	171695215	2440	2440	2440	2440	0
51	20240731	201200	171695215	2440	2440	2440	2440	0
52	20240731	201100	171695215	2440	2440	2440	2440	0
53	20240731	201000	171695215	2440	2440	2440	2440	0
54	20240731	200900	171695215	2440	2440	2440	2440	0
55	20240731	200800	171695215	2440	2440	2440	2440	0
56	20240731	200700	171695215	2440	2440	2440	2440	0
57	20240731	200600	171695215	2440	2440	2440	2440	0
58	20240731	200500	171695215	2440	2440	2440	2440	0
59	20240731	200400	171695215	2440	2440	2440	2440	0
60	20240731	200300	171695215	2440	2440	2440	2440	0
61	20240731	200200	171695215	2440	2440	2440	2440	0
62	20240731	200100	171695215	2440	2440	2440	2440	938
63	20240731	200000	171695215	2440	2440	2440	2440	0
64	20240731	195900	171695215	2440	2440	2440	2440	0
65	20240731	195800	171695215	2440	2440	2440	2440	0
66	20240731	195700	171695215	2440	2440	2440	2440	0
67	20240731	195600	171695215	2440	2440	2440	2440	0
68	20240731	195500	171695215	2440	2440	2440	2440	0
69	20240731	195400	171695215	2440	2440	2440	2440	0
70	20240731	195300	171695215	2440	2440	2440	2440	0
71	20240731	195200	171695215	2440	2440	2440	2440	0
72	20240731	195100	171695215	2440	2440	2440	2440	0
73	20240731	195000	171695215	2440	2440	2440	2440	0
74	20240731	194900	171695215	2440	2440	2440	2440	0
75	20240731	194800	171695215	2440	2440	2440	2440	0
76	20240731	194700	171695215	2440	2440	2440	2440	0
77	20240731	194600	171695215	2440	2440	2440	2440	0
78	20240731	194500	171695215	2440	2440	2440	2440	0
79	20240731	194400	171695215	2440	2440	2440	2440	0
80	20240731	194300	171695215	2440	2440	2440	2440	0
81	20240731	194200	171695215	2440	2440	2440	2440	0
82	20240731	194100	171695215	2440	2440	2440	2440	0
83	20240731	194000	171695215	2440	2440	2440	2440	0
84	20240731	193900	171695215	2440	2440	2440	2440	0
85	20240731	193800	171695215	2440	2440	2440	2440	0
86	20240731	193700	171695215	2440	2440	2440	2440	0
87	20240731	193600	171695215	2440	2440	2440	2440	0
88	20240731	193500	171695215	2440	2440	2440	2440	0
89	20240731	193400	171695215	2440	2440	2440	2440	0
90	20240731	193300	171695215	2440	2440	2440	2440	0
91	20240731	193200	171695215	2440	2440	2440	2440	0
92	20240731	193100	171695215	2440	2440	2440	2440	938
93	20240731	193000	171695215	2440	2440	2440	2440	0
94	20240731	192900	171695215	2440	2440	2440	2440	0
95	20240731	192800	171695215	2440	2440	2440	2440	0
96	20240731	192700	171695215	2440	2440	2440	2440	0
97	20240731	192600	171695215	2440	2440	2440	2440	0
98	20240731	192500	171695215	2440	2440	2440	2440	0
99	20240731	192400	171695215	2440	2440	2440	2440	0
100	20240731	192300	171695215	2440	2440	2440	2440	0
101	20240731	192200	171695215	2440	2440	2440	2440	0
102	20240731	192100	171695215	2440	2440	2440	2440	0
103	20240731	192000	171695215	2440	2440	2440	2440	0
104	20240731	191900	171695215	2440	2440	2440	2440	0
105	20240731	191800	171695215	2440	2440	2440	2440	0
106	20240731	191700	171695215	2440	2440	2440	2440	0
107	20240731	191600	171695215	2440	2440	2440	2440	0
108	20240731	191500	171695215	2440	2440	2440	2440	0
109	20240731	191400	171695215	2440	2440	2440	2440	0
110	20240731	191300	171695215	2440	2440	2440	2440	0
111	20240731	191200	171695215	2440	2440	2440	2440	0
112	20240731	191100	171695215	2440	2440	2440	2440	0
113	20240731	191000	171695215	2440	2440	2440	2440	0
114	20240731	190900	171695215	2440	2440	2440	2440	0
115	20240731	190800	171695215	2440	2440	2440	2440	0
116	20240731	190700	171695215	2440	2440	2440	2440	0
117	20240731	190600	171695215	2440	2440	2440	2440	0
118	20240731	190500	171695215	2440	2440	2440	2440	0
119	20240731	190400	171695215	2440	2440	2440	2440	0
120	20240731	190300	171695215	2440	2440	2440	2440	0
121	20240731	190200	171695215	2440	2440	2440	2440	0
122	20240731	190100	171695215	2440	2440	2440	2440	938
123	20240731	190000	171695215	2440	2440	2440	2440	0
124	20240731	185900	171695215	2440	2440	2440	2440	0
125	20240731	185800	171695215	2440	2440	2440	2440	0
126	20240731	185700	171695215	2440	2440	2440	2440	0
127	20240731	185600	171695215	2440	2440	2440	2440	0
128	20240731	185500	171695215	2440	2440	2440	2440	0
129	20240731	185400	171695215	2440	2440	2440	2440	0
130	20240731	185300	171695215	2440	2440	2440	2440	0
131	20240731	185200	171695215	2440	2440	2440	2440	0
132	20240731	185100	171695215	2440	2440	2440	2440	0
133	20240731	185000	171695215	2440	2440	2440	2440	0
134	20240731	184900	171695215	2440	2440	2440	2440	0
135	20240731	184800	171695215	2440	2440	2440	2440	0
136	20240731	184700	171695215	2440	2440	2440	2440	0
137	20240731	184600	171695215	2440	2440	2440	2440	0
138	20240731	184500	171695215	2440	2440	2440	2440	0
139	20240731	184400	171695215	2440	2440	2440	2440	0
140	20240731	184300	171695215	2440	2440	2440	2440	0
141	20240731	184200	171695215	2440	2440	2440	2440	0
142	20240731	184100	171695215	2440	2440	2440	2440	0
143	20240731	184000	171695215	2440	2440	2440	2440	0
144	20240731	183900	171695215	2440	2440	2440	2440	0
145	20240731	183800	171695215	2440	2440	2440	2440	0
146	20240731	183700	171695215	2440	2440	2440	2440	0
147	20240731	183600	171695215	2440	2440	2440	2440	0
148	20240731	183500	171695215	2440	2440	2440	2440	0
149	20240731	183400	171695215	2440	2440	2440	2440	0
150	20240731	183300	171695215	2440	2440	2440	2440	0
151	20240731	183200	171695215	2440	2440	2440	2440	0
152	20240731	183100	171695215	2440	2440	2440	2440	938
153	20240731	183000	171695215	2440	2440	2440	2440	0
154	20240731	182900	171695215	2440	2440	2440	2440	0
155	20240731	182800	171695215	2440	2440	2440	2440	0
156	20240731	182700	171695215	2440	2440	2440	2440	0
157	20240731	182600	171695215	2440	2440	2440	2440	0
158	20240731	182500	171695215	2440	2440	2440	2440	0
159	20240731	182400	171695215	2440	2440	2440	2440	0
160	20240731	182300	171695215	2440	2440	2440	2440	0
161	20240731	182200	171695215	2440	2440	2440	2440	0
162	20240731	182100	171695215	2440	2440	2440	2440	0
163	20240731	182000	171695215	2440	2440	2440	2440	0
164	20240731	181900	171695215	2440	2440	2440	2440	0
165	20240731	181800	171695215	2440	2440	2440	2440	0
166	20240731	181700	171695215	2440	2440	2440	2440	0
167	20240731	181600	171695215	2440	2440	2440	2440	0
168	20240731	181500	171695215	2440	2440	2440	2440	0
169	20240731	181400	171695215	2440	2440	2440	2440	0
170	20240731	181300	171695215	2440	2440	2440	2440	0
171	20240731	181200	171695215	2440	2440	2440	2440	0
172	20240731	181100	171695215	2440	2440	2440	2440	0
173	20240731	181000	171695215	2440	2440	2440	2440	0
174	20240731	180900	171695215	2440	2440	2440	2440	0
175	20240731	180800	171695215	2440	2440	2440	2440	0
176	20240731	180700	171695215	2440	2440	2440	2440	0
177	20240731	180600	171695215	2440	2440	2440	2440	0
178	20240731	180500	171695215	2440	2440	2440	2440	0
179	20240731	180400	171695215	2440	2440	2440	2440	0
180	20240731	180300	171695215	2440	2440	2440	2440	0
181	20240731	180200	171695215	2440	2440	2440	2440	0
182	20240731	180100	171695215	2440	2440	2440	2440	938
183	20240731	180000	171695215	2440	2440	2440	2440	0
184	20240731	175900	171695215	2440	2440	2440	2440	0
185	20240731	175800	171695215	2440	2440	2440	2440	0
186	20240731	175700	171695215	2440	2440	2440	2440	0
187	20240731	175600	171695215	2440	2440	2440	2440	0
188	20240731	175500	171695215	2440	2440	2440	2440	0
189	20240731	175400	171695215	2440	2440	2440	2440	0
190	20240731	175300	171695215	2440	2440	2440	2440	0
191	20240731	175200	171695215	2440	2440	2440	2440	0
192	20240731	175100	171695215	2440	2440	2440	2440	0
193	20240731	175000	171695215	2440	2440	2440	2440	0
194	20240731	174900	171695215	2440	2440	2440	2440	0
195	20240731	174800	171695215	2440	2440	2440	2440	0
196	20240731	174700	171695215	2440	2440	2440	2440	0
197	20240731	174600	171695215	2440	2440	2440	2440	0
198	20240731	174500	171695215	2440	2440	2440	2440	0
199	20240731	174400	171695215	2440	2440	2440	2440	0
200	20240731	174300	171695215	2440	2440	2440	2440	0
201	20240731	174200	171695215	2440	2440	2440	2440	0
202	20240731	174100	171695215	2440	2440	2440	2440	0
203	20240731	174000	171695215	2440	2440	2440	2440	0
204	20240731	173900	171695215	2440	2440	2440	2440	0
205	20240731	173800	171695215	2440	2440	2440	2440	0
206	20240731	173700	171695215	2440	2440	2440	2440	0
207	20240731	173600	171695215	2440	2440	2440	2440	0
208	20240731	173500	171695215	2440	2440	2440	2440	0
209	20240731	173400	171695215	2440	2440	2440	2440	0
210	20240731	173300	171695215	2440	2440	2440	2440	0
211	20240731	173200	171695215	2440	2440	2440	2440	0
212	20240731	173100	171695215	2440	2440	2440	2440	938
213	20240731	173000	171695215	2440	2440	2440	2440	0
214	20240731	172900	171695215	2440	2440	2440	2440	0
215	20240731	172800	171695215	2440	2440	2440	2440	0
216	20240731	172700	171695215	2440	2440	2440	2440	0
217	20240731	172600	171695215	2440	2440	2440	2440	0
218	20240731	172500	171695215	2440	2440	2440	2440	0
219	20240731	172400	171695215	2440	2440	2440	2440	0
220	20240731	172300	171695215	2440	2440	2440	2440	0
221	20240731	172200	171695215	2440	2440	2440	2440	0
222	20240731	172100	171695215	2440	2440	2440	2440	0
223	20240731	172000	171695215	2440	2440	2440	2440	0
224	20240731	171900	171695215	2440	2440	2440	2440	0
225	20240731	171800	171695215	2440	2440	2440	2440	0
226	20240731	171700	171695215	2440	2440	2440	2440	0
227	20240731	171600	171695215	2440	2440	2440	2440	0
228	20240731	171500	171695215	2440	2440	2440	2440	0
229	20240731	171400	171695215	2440	2440	2440	2440	0
230	20240731	171300	171695215	2440	2440	2440	2440	0
231	20240731	171200	171695215	2440	2440	2440	2440	0
232	20240731	171100	171695215	2440	2440	2440	2440	0
233	20240731	171000	171695215	2440	2440	2440	2440	0
234	20240731	170900	171695215	2440	2440	2440	2440	0
235	20240731	170800	171695215	2440	2440	2440	2440	0
236	20240731	170700	171695215	2440	2440	2440	2440	0
237	20240731	170600	171695215	2440	2440	2440	2440	0
238	20240731	170500	171695215	2440	2440	2440	2440	0
239	20240731	170400	171695215	2440	2440	2440	2440	0
240	20240731	170300	171695215	2440	2440	2440	2440	0
241	20240731	170200	171695215	2440	2440	2440	2440	0
242	20240731	170100	171695215	2440	2440	2440	2440	938
243	20240731	170000	171695215	2440	2440	2440	2440	0
244	20240731	165900	171695215	2440	2440	2440	2440	0
245	20240731	165800	171695215	2440	2440	2440	2440	0
246	20240731	165700	171695215	2440	2440	2440	2440	0
247	20240731	165600	171695215	2440	2440	2440	2440	0
248	20240731	165500	171695215	2440	2440	2440	2440	0
249	20240731	165400	171695215	2440	2440	2440	2440	0
250	20240731	165300	171695215	2440	2440	2440	2440	0
251	20240731	165200	171695215	2440	2440	2440	2440	0
252	20240731	165100	171695215	2440	2440	2440	2440	0
253	20240731	165000	171695215	2440	2440	2440	2440	0
254	20240731	164900	171695215	2440	2440	2440	2440	0
255	20240731	164800	171695215	2440	2440	2440	2440	0
256	20240731	164700	171695215	2440	2440	2440	2440	0
257	20240731	164600	171695215	2440	2440	2440	2440	0
258	20240731	164500	171695215	2440	2440	2440	2440	0
259	20240731	164400	171695215	2440	2440	2440	2440	0
260	20240731	164300	171695215	2440	2440	2440	2440	0
261	20240731	164200	171695215	2440	2440	2440	2440	0
262	20240731	164100	171695215	2440	2440	2440	2440	0
263	20240731	164000	171695215	2440	2440	2440	2440	0
264	20240731	163900	171695215	2440	2440	2440	2440	0
265	20240731	163800	171695215	2440	2440	2440	2440	0
266	20240731	163700	171695215	2440	2440	2440	2440	0
267	20240731	163600	171695215	2440	2440	2440	2440	0
268	20240731	163500	171695215	2440	2440	2440	2440	0
269	20240731	163400	171695215	2440	2440	2440	2440	0
270	20240731	163300	171695215	2440	2440	2440	2440	0
271	20240731	163200	171695215	2440	2440	2440	2440	0
272	20240731	163100	171695215	2440	2440	2440	2440	938
273	20240731	163000	171695215	2440	2440	2440	2440	0
274	20240731	162900	171695215	2440	2440	2440	2440	0
275	20240731	162800	171695215	2440	2440	2440	2440	0
276	20240731	162700	171695215	2440	2440	2440	2440	0
277	20240731	162600	171695215	2440	2440	2440	2440	0
278	20240731	162500	171695215	2440	2440	2440	2440	0
279	20240731	162400	171695215	2440	2440	2440	2440	0
280	20240731	162300	171695215	2440	2440	2440	2440	0
281	20240731	162200	171695215	2440	2440	2440	2440	0
282	20240731	162100	171695215	2440	2440	2440	2440	0
283	20240731	162000	171695215	2440	2440	2440	2440	0
284	20240731	161900	171695215	2440	2440	2440	2440	0
285	20240731	161800	171695215	2440	2440	2440	2440	0
286	20240731	161700	171695215	2440	2440	2440	2440	0
287	20240731	161600	171695215	2440	2440	2440	2440	0
288	20240731	161500	171695215	2440	2440	2440	2440	0
289	20240731	161400	171695215	2440	2440	2440	2440	0
290	20240731	161300	171695215	2440	2440	2440	2440	0
291	20240731	161200	171695215	2440	2440	2440	2440	0
292	20240731	161100	171695215	2440	2440	2440	2440	0
293	20240731	161000	171695215	2440	2440	2440	2440	0
294	20240731	160900	171695215	2440	2440	2440	2440	0
295	20240731	160800	171695215	2440	2440	2440	2440	0
296	20240731	160700	171695215	2440	2440	2440	2440	0
297	20240731	160600	171695215	2440	2440	2440	2440	0
298	20240731	160500	171695215	2440	2440	2440	2440	0
299	20240731	160400	171695215	2440	2440	2440	2440	0
300	20240731	160300	171695215	2440	2440	2440	2440	0
301	20240731	160200	171695215	2440	2440	2440	2440	0
302	20240731	160100	171695215	2440	2440	2440	2440	938
303	20240731	160000	171695215	2440	2440	2440	2440	0
304	20240731	155900	171695215	2440	2440	2440	2440	0
305	20240731	155800	171695215	2440	2440	2440	2440	0
306	20240731	155700	171695215	2440	2440	2440	2440	0
307	20240731	155600	171695215	2440	2440	2440	2440	0
308	20240731	155500	171695215	2440	2440	2440	2440	0
309	20240731	155400	171695215	2440	2440	2440	2440	0
310	20240731	155300	171695215	2440	2440	2440	2440	0
311	20240731	155200	171695215	2440	2440	2440	2440	0
312	20240731	155100	171695215	2440	2440	2440	2440	0
313	20240731	155000	171695215	2440	2440	2440	2440	0
314	20240731	154900	171695215	2440	2440	2440	2440	0
315	20240731	154800	171695215	2440	2440	2440	2440	0
316	20240731	154700	171695215	2440	2440	2440	2440	0
317	20240731	154600	171695215	2440	2440	2440	2440	0
318	20240731	154500	171695215	2440	2440	2440	2440	0
319	20240731	154400	171695215	2440	2440	2440	2440	0
320	20240731	154300	171695215	2440	2440	2440	2440	0
321	20240731	154200	171695215	2440	2440	2440	2440	0
322	20240731	154100	171695215	2440	2440	2440	2440	0
323	20240731	154000	171695215	2440	2440	2440	2440	0
324	20240731	153900	171695215	2440	2440	2440	2440	0
325	20240731	153800	171695215	2440	2440	2440	2440	0
326	20240731	153700	171695215	2440	2440	2440	2440	0
327	20240731	153600	171695215	2440	2440	2440	2440	0
328	20240731	153500	171695215	2440	2440	2440	2440	0
329	20240731	153400	171695215	2440	2440	2440	2440	0
330	20240731	153300	171695215	2440	2440	2440	2440	0
331	20240731	153200	171695215	2440	2440	2440	2440	0
332	20240731	153100	171695215	2440	2440	2440	2440	938
333	20240731	153000	171695215	2440	2440	2440	2440	938
334	20240731	152900	169406495	2440	2440	2440	2440	0
335	20240731	152800	169406495	2440	2440	2440	2440	0
336	20240731	152700	169406495	2440	2440	2440	2440	0
337	20240731	152600	169406495	2440	2440	2440	2440	0
338	20240731	152500	169406495	2440	2440	2440	2440	0
339	20240731	152400	169406495	2440	2440	2440	2440	0
340	20240731	152300	169406495	2440	2440	2440	2440	0
341	20240731	152200	169406495	2440	2440	2440	2440	0
342	20240731	152100	169406495	2440	2440	2440	2440	0
343	20240731	152000	169406495	2440	2440	2440	2440	0
344	20240731	151900	169406495	2440	2405	2440	2400	8727
345	20240731	151800	148367720	2400	2400	2400	2400	0
346	20240731	151700	148367720	2400	2400	2400	2400	608
347	20240731	151600	146908520	2400	2400	2400	2400	43
348	20240731	151500	146805320	2375	2375	2375	2375	60
349	20240731	151400	146662820	2375	2375	2375	2375	0
350	20240731	151300	146662820	2375	2375	2375	2375	100
351	20240731	151200	146425320	2385	2385	2385	2385	1412
352	20240731	151100	143057700	2380	2380	2380	2380	0
353	20240731	151000	143057700	2380	2385	2385	2380	453
354	20240731	150900	141979545	2385	2385	2385	2385	1529
355	20240731	150800	138332880	2385	2385	2385	2385	100
356	20240731	150700	138094380	2405	2405	2405	2405	0
357	20240731	150600	138094380	2405	2405	2405	2405	0
358	20240731	150500	138094380	2405	2405	2405	2405	0
359	20240731	150400	138094380	2405	2405	2405	2405	0
360	20240731	150300	138094380	2405	2405	2405	2405	1
361	20240731	150200	138091975	2405	2405	2405	2405	0
362	20240731	150100	138091975	2405	2405	2405	2405	0
363	20240731	150000	138091975	2405	2405	2405	2405	0
364	20240731	145900	138091975	2405	2405	2405	2405	0
365	20240731	145800	138091975	2405	2405	2405	2405	0
366	20240731	145700	138091975	2405	2405	2405	2405	0
367	20240731	145600	138091975	2405	2405	2405	2405	0
368	20240731	145500	138091975	2405	2405	2405	2405	0
369	20240731	145400	138091975	2405	2405	2405	2405	0
370	20240731	145300	138091975	2405	2405	2405	2405	0
371	20240731	145200	138091975	2405	2405	2405	2405	0
372	20240731	145100	138091975	2405	2405	2405	2405	0
373	20240731	145000	138091975	2405	2405	2405	2405	0
374	20240731	144900	138091975	2405	2405	2405	2405	0
375	20240731	144800	138091975	2405	2405	2405	2405	0
376	20240731	144700	138091975	2405	2405	2405	2405	0
377	20240731	144600	138091975	2405	2405	2405	2405	0
378	20240731	144500	138091975	2405	2405	2405	2405	0
379	20240731	144400	138091975	2405	2405	2405	2405	0
380	20240731	144300	138091975	2405	2405	2405	2405	0
381	20240731	144200	138091975	2405	2405	2405	2405	0
382	20240731	144100	138091975	2405	2405	2405	2405	0
383	20240731	144000	138091975	2405	2395	2405	2395	1246
384	20240731	143900	135098050	2390	2390	2390	2390	0
385	20240731	143800	135098050	2390	2390	2390	2390	166
386	20240731	143700	134701310	2385	2385	2385	2385	0
387	20240731	143600	134701310	2385	2385	2385	2385	0
388	20240731	143500	134701310	2385	2385	2385	2385	18
389	20240731	143400	134658380	2375	2375	2375	2375	0
390	20240731	143300	134658380	2375	2375	2375	2375	100
391	20240731	143200	134420880	2370	2370	2370	2370	100
392	20240731	143100	134183880	2360	2385	2385	2360	200
393	20240731	143000	133711515	2405	2390	2405	2390	816
394	20240731	142900	131761260	2395	2395	2395	2390	2359
395	20240731	142800	126111500	2395	2395	2395	2395	300
396	20240731	142700	125393000	2395	2395	2395	2395	234
397	20240731	142600	124832570	2405	2405	2405	2405	0
398	20240731	142500	124832570	2405	2410	2410	2405	2565
399	20240731	142400	118663670	2405	2405	2405	2405	50
400	20240731	142300	118543420	2405	2405	2405	2405	2443
401	20240731	142200	112668005	2410	2410	2410	2410	27
402	20240731	142100	112602935	2405	2410	2410	2405	327
403	20240731	142000	111815000	2410	2410	2410	2410	0
404	20240731	141900	111815000	2410	2405	2410	2405	51
405	20240731	141800	111692340	2405	2405	2405	2405	250
406	20240731	141700	111091090	2410	2410	2410	2410	0
407	20240731	141600	111091090	2410	2410	2410	2410	0
408	20240731	141500	111091090	2410	2400	2410	2400	1875
409	20240731	141400	106580730	2400	2380	2400	2380	3855
410	20240731	141300	97333895	2380	2380	2380	2380	141
411	20240731	141200	96998315	2375	2375	2375	2375	103
412	20240731	141100	96753690	2375	2375	2375	2375	0
413	20240731	141000	96753690	2375	2375	2375	2375	0
414	20240731	140900	96753690	2375	2375	2375	2375	600
415	20240731	140800	95328690	2375	2375	2375	2375	0
416	20240731	140700	95328690	2375	2375	2375	2375	0
417	20240731	140600	95328690	2375	2375	2375	2375	0
418	20240731	140500	95328690	2375	2370	2375	2370	1209
419	20240731	140400	92458155	2370	2360	2370	2360	646
420	20240731	140300	90930750	2350	2350	2350	2350	0
421	20240731	140200	90930750	2350	2350	2350	2350	0
422	20240731	140100	90930750	2350	2350	2350	2350	0
423	20240731	140000	90930750	2350	2350	2350	2350	0
424	20240731	135900	90930750	2350	2350	2350	2350	0
425	20240731	135800	90930750	2350	2350	2350	2350	1
426	20240731	135700	90928400	2340	2340	2340	2340	0
427	20240731	135600	90928400	2340	2340	2340	2340	0
428	20240731	135500	90928400	2340	2340	2340	2340	0
429	20240731	135400	90928400	2340	2340	2340	2340	0
430	20240731	135300	90928400	2340	2345	2345	2340	376
431	20240731	135200	90048555	2345	2345	2345	2345	0
432	20240731	135100	90048555	2345	2345	2345	2345	0
433	20240731	135000	90048555	2345	2345	2345	2345	0
434	20240731	134900	90048555	2345	2345	2345	2345	100
435	20240731	134800	89814055	2345	2345	2345	2345	105
436	20240731	134700	89567830	2340	2340	2340	2340	10
437	20240731	134600	89544430	2340	2345	2345	2340	390
438	20240731	134500	88631580	2355	2355	2355	2355	0
439	20240731	134400	88631580	2355	2355	2355	2355	0
440	20240731	134300	88631580	2355	2340	2355	2340	159
441	20240731	134200	88258110	2355	2355	2355	2355	0
442	20240731	134100	88258110	2355	2355	2355	2355	1
443	20240731	134000	88255755	2355	2355	2355	2355	100
444	20240731	133900	88020255	2360	2360	2360	2360	0
445	20240731	133800	88020255	2360	2360	2360	2360	1
446	20240731	133700	88017895	2360	2350	2360	2350	611
447	20240731	133600	86576045	2350	2350	2350	2350	4
448	20240731	133500	86566645	2340	2340	2340	2340	0
449	20240731	133400	86566645	2340	2340	2340	2340	0
450	20240731	133300	86566645	2340	2340	2340	2340	0
451	20240731	133200	86566645	2340	2340	2340	2340	2000
452	20240731	133100	81886645	2340	2340	2340	2340	3000
453	20240731	133000	74866645	2345	2345	2345	2345	0
454	20240731	132900	74866645	2345	2345	2345	2345	65
455	20240731	132800	74714220	2345	2345	2345	2345	30
456	20240731	132700	74643870	2345	2350	2350	2345	1002
457	20240731	132600	72289180	2345	2345	2345	2345	0
458	20240731	132500	72289180	2345	2345	2345	2345	3
459	20240731	132400	72282145	2350	2350	2350	2350	0
460	20240731	132300	72282145	2350	2350	2350	2350	0
461	20240731	132200	72282145	2350	2350	2350	2350	0
462	20240731	132100	72282145	2350	2350	2350	2350	0
463	20240731	132000	72282145	2350	2350	2350	2350	0
464	20240731	131900	72282145	2350	2350	2350	2350	21
465	20240731	131800	72232795	2350	2350	2350	2350	14
466	20240731	131700	72199895	2350	2350	2350	2350	0
467	20240731	131600	72199895	2350	2350	2350	2350	130
468	20240731	131500	71894395	2360	2360	2360	2360	0
469	20240731	131400	71894395	2360	2360	2360	2360	1
470	20240731	131300	71892035	2360	2360	2360	2360	0
471	20240731	131200	71892035	2360	2360	2360	2360	0
472	20240731	131100	71892035	2360	2360	2360	2360	0
473	20240731	131000	71892035	2360	2360	2360	2360	0
474	20240731	130900	71892035	2360	2360	2360	2360	0
475	20240731	130800	71892035	2360	2360	2360	2360	0
476	20240731	130700	71892035	2360	2360	2360	2360	20
477	20240731	130600	71844835	2360	2360	2360	2360	100
478	20240731	130500	71608835	2360	2360	2360	2360	100
479	20240731	130400	71372835	2350	2350	2350	2350	176
480	20240731	130300	70959235	2350	2350	2350	2350	100
481	20240731	130200	70724235	2350	2350	2350	2350	0
482	20240731	130100	70724235	2350	2350	2350	2350	100
483	20240731	130000	70489235	2350	2350	2350	2350	0
484	20240731	125900	70489235	2350	2350	2350	2350	783
485	20240731	125800	68649185	2345	2345	2345	2345	80
486	20240731	125700	68461585	2340	2340	2340	2340	0
487	20240731	125600	68461585	2340	2340	2340	2340	81
488	20240731	125500	68272045	2335	2335	2335	2335	114
489	20240731	125400	68005855	2330	2330	2330	2330	650
490	20240731	125300	66491355	2330	2330	2330	2330	0
491	20240731	125200	66491355	2330	2330	2330	2330	0
492	20240731	125100	66491355	2330	2330	2330	2330	0
493	20240731	125000	66491355	2330	2330	2330	2330	0
494	20240731	124900	66491355	2330	2320	2330	2320	101
495	20240731	124800	66257025	2315	2315	2315	2315	0
496	20240731	124700	66257025	2315	2315	2315	2315	1000
497	20240731	124600	63942025	2315	2315	2315	2315	0
498	20240731	124500	63942025	2315	2315	2315	2315	200
499	20240731	124400	63479025	2315	2315	2315	2315	100
500	20240731	124300	63247525	2315	2315	2315	2315	200
501	20240731	124200	62784525	2315	2315	2315	2315	500
502	20240731	124100	61627025	2315	2315	2315	2315	200
503	20240731	124000	61164025	2320	2320	2320	2320	0
504	20240731	123900	61164025	2320	2320	2320	2320	0
505	20240731	123800	61164025	2320	2320	2320	2320	0
506	20240731	123700	61164025	2320	2320	2320	2320	0
507	20240731	123600	61164025	2320	2320	2320	2320	0
508	20240731	123500	61164025	2320	2320	2320	2320	0
509	20240731	123400	61164025	2320	2320	2320	2320	0
510	20240731	123300	61164025	2320	2320	2320	2320	0
511	20240731	123200	61164025	2320	2320	2320	2320	0
512	20240731	123100	61164025	2320	2320	2320	2320	0
513	20240731	123000	61164025	2320	2320	2320	2320	450
514	20240731	122900	60120025	2320	2320	2320	2320	0
515	20240731	122800	60120025	2320	2320	2320	2320	200
516	20240731	122700	59656025	2320	2320	2320	2320	0
517	20240731	122600	59656025	2320	2320	2320	2320	0
518	20240731	122500	59656025	2320	2330	2330	2320	1000
519	20240731	122400	57334040	2325	2325	2325	2325	0
520	20240731	122300	57334040	2325	2325	2325	2325	0
521	20240731	122200	57334040	2325	2325	2325	2325	0
522	20240731	122100	57334040	2325	2325	2325	2325	0
523	20240731	122000	57334040	2325	2335	2335	2325	599
524	20240731	121900	55938345	2350	2350	2350	2350	0
525	20240731	121800	55938345	2350	2350	2350	2350	0
526	20240731	121700	55938345	2350	2350	2350	2350	300
527	20240731	121600	55233345	2350	2350	2350	2350	0
528	20240731	121500	55233345	2350	2350	2350	2350	0
529	20240731	121400	55233345	2350	2350	2350	2350	0
530	20240731	121300	55233345	2350	2350	2350	2350	10
531	20240731	121200	55209845	2335	2335	2335	2335	0
532	20240731	121100	55209845	2335	2335	2335	2335	0
533	20240731	121000	55209845	2335	2335	2335	2335	0
534	20240731	120900	55209845	2335	2335	2335	2335	1
535	20240731	120800	55207510	2350	2350	2350	2350	0
536	20240731	120700	55207510	2350	2350	2350	2350	50
537	20240731	120600	55090010	2350	2350	2350	2350	2
538	20240731	120500	55085310	2350	2350	2350	2350	0
539	20240731	120400	55085310	2350	2350	2350	2350	0
540	20240731	120300	55085310	2350	2350	2350	2350	0
541	20240731	120200	55085310	2350	2350	2350	2350	0
542	20240731	120100	55085310	2350	2350	2350	2350	0
543	20240731	120000	55085310	2350	2350	2350	2350	0
544	20240731	115900	55085310	2350	2350	2350	2350	0
545	20240731	115800	55085310	2350	2350	2350	2350	0
546	20240731	115700	55085310	2350	2350	2350	2350	0
547	20240731	115600	55085310	2350	2350	2350	2350	1
548	20240731	115500	55082960	2335	2335	2335	2335	2
549	20240731	115400	55078290	2335	2335	2335	2335	0
550	20240731	115300	55078290	2335	2335	2335	2335	0
551	20240731	115200	55078290	2335	2335	2335	2335	0
552	20240731	115100	55078290	2335	2335	2335	2335	0
553	20240731	115000	55078290	2335	2335	2335	2335	0
554	20240731	114900	55078290	2335	2335	2335	2335	0
555	20240731	114800	55078290	2335	2335	2335	2335	0
556	20240731	114700	55078290	2335	2340	2340	2335	300
557	20240731	114600	54377780	2335	2335	2335	2335	0
558	20240731	114500	54377780	2335	2335	2335	2335	0
559	20240731	114400	54377780	2335	2340	2340	2335	81
560	20240731	114300	54188400	2340	2340	2340	2340	0
561	20240731	114200	54188400	2340	2340	2340	2340	0
562	20240731	114100	54188400	2340	2340	2340	2340	0
563	20240731	114000	54188400	2340	2340	2340	2340	0
564	20240731	113900	54188400	2340	2340	2340	2340	0
565	20240731	113800	54188400	2340	2345	2345	2340	403
566	20240731	113700	53243865	2355	2355	2355	2355	0
567	20240731	113600	53243865	2355	2355	2355	2355	0
568	20240731	113500	53243865	2355	2355	2355	2355	0
569	20240731	113400	53243865	2355	2355	2355	2355	0
570	20240731	113300	53243865	2355	2355	2355	2355	40
571	20240731	113200	53149665	2355	2355	2355	2355	0
572	20240731	113100	53149665	2355	2355	2355	2355	0
573	20240731	113000	53149665	2355	2355	2355	2355	0
574	20240731	112900	53149665	2355	2355	2355	2355	0
575	20240731	112800	53149665	2355	2355	2355	2355	0
576	20240731	112700	53149665	2355	2355	2355	2355	0
577	20240731	112600	53149665	2355	2355	2355	2355	0
578	20240731	112500	53149665	2355	2355	2355	2355	86
579	20240731	112400	52947135	2355	2355	2355	2355	0
580	20240731	112300	52947135	2355	2355	2355	2355	0
581	20240731	112200	52947135	2355	2355	2355	2355	0
582	20240731	112100	52947135	2355	2355	2355	2355	0
583	20240731	112000	52947135	2355	2355	2355	2355	0
584	20240731	111900	52947135	2355	2355	2355	2355	0
585	20240731	111800	52947135	2355	2355	2355	2355	1
586	20240731	111700	52944780	2370	2370	2370	2370	1
587	20240731	111600	52942410	2355	2355	2355	2355	0
588	20240731	111500	52942410	2355	2355	2355	2355	8
589	20240731	111400	52923570	2370	2370	2370	2370	0
590	20240731	111300	52923570	2370	2370	2370	2370	0
591	20240731	111200	52923570	2370	2370	2370	2370	0
592	20240731	111100	52923570	2370	2370	2370	2370	0
593	20240731	111000	52923570	2370	2370	2370	2370	0
594	20240731	110900	52923570	2370	2370	2370	2370	0
595	20240731	110800	52923570	2370	2370	2370	2370	0
596	20240731	110700	52923570	2370	2370	2370	2370	0
597	20240731	110600	52923570	2370	2370	2370	2370	0
598	20240731	110500	52923570	2370	2370	2370	2370	0
599	20240731	110400	52923570	2370	2370	2370	2370	0
600	20240731	110300	52923570	2370	2370	2370	2370	0
601	20240731	110200	52923570	2370	2370	2370	2370	0
602	20240731	110100	52923570	2370	2370	2370	2370	0
603	20240731	110000	52923570	2370	2370	2370	2370	1
604	20240731	105900	52921200	2370	2370	2370	2370	85
605	20240731	105800	52719750	2370	2370	2370	2370	0
606	20240731	105700	52719750	2370	2370	2370	2370	0
607	20240731	105600	52719750	2370	2370	2370	2370	0
608	20240731	105500	52719750	2370	2360	2370	2360	1879
609	20240731	105400	48270915	2355	2355	2355	2355	0
610	20240731	105300	48270915	2355	2355	2355	2355	141
611	20240731	105200	47938860	2360	2360	2360	2360	0
612	20240731	105100	47938860	2360	2360	2360	2360	0
613	20240731	105000	47938860	2360	2355	2360	2345	1283
614	20240731	104900	44921110	2360	2360	2360	2360	0
615	20240731	104800	44921110	2360	2360	2360	2360	1
616	20240731	104700	44918750	2360	2360	2360	2360	0
617	20240731	104600	44918750	2360	2360	2360	2360	0
618	20240731	104500	44918750	2360	2360	2360	2360	0
619	20240731	104400	44918750	2360	2360	2360	2360	0
620	20240731	104300	44918750	2360	2360	2360	2360	0
621	20240731	104200	44918750	2360	2360	2360	2360	0
622	20240731	104100	44918750	2360	2360	2360	2360	8
623	20240731	104000	44899870	2355	2355	2355	2355	0
624	20240731	103900	44899870	2355	2355	2355	2355	0
625	20240731	103800	44899870	2355	2355	2355	2355	0
626	20240731	103700	44899870	2355	2355	2355	2355	0
627	20240731	103600	44899870	2355	2355	2355	2355	0
628	20240731	103500	44899870	2355	2355	2355	2355	0
629	20240731	103400	44899870	2355	2355	2355	2355	1
630	20240731	103300	44897515	2360	2360	2360	2360	0
631	20240731	103200	44897515	2360	2360	2360	2360	0
632	20240731	103100	44897515	2360	2360	2360	2360	0
633	20240731	103000	44897515	2360	2360	2360	2360	2
634	20240731	102900	44892795	2340	2340	2340	2340	0
635	20240731	102800	44892795	2340	2340	2340	2340	0
636	20240731	102700	44892795	2340	2340	2340	2340	0
637	20240731	102600	44892795	2340	2340	2340	2340	100
638	20240731	102500	44658795	2340	2340	2340	2340	50
639	20240731	102400	44541795	2340	2340	2340	2340	0
640	20240731	102300	44541795	2340	2340	2340	2340	0
641	20240731	102200	44541795	2340	2365	2365	2340	201
642	20240731	102100	44071275	2365	2365	2365	2365	1
643	20240731	102000	44068910	2365	2365	2365	2365	2
644	20240731	101900	44064180	2360	2360	2360	2360	0
645	20240731	101800	44064180	2360	2360	2360	2360	0
646	20240731	101700	44064180	2360	2360	2360	2360	0
647	20240731	101600	44064180	2360	2360	2360	2360	0
648	20240731	101500	44064180	2360	2360	2360	2360	15
649	20240731	101400	44028780	2345	2345	2345	2345	0
650	20240731	101300	44028780	2345	2345	2345	2345	0
651	20240731	101200	44028780	2345	2345	2345	2345	0
652	20240731	101100	44028780	2345	2345	2345	2345	0
653	20240731	101000	44028780	2345	2345	2345	2345	1
654	20240731	100900	44026435	2370	2370	2370	2370	0
655	20240731	100800	44026435	2370	2370	2370	2370	1000
656	20240731	100700	41656435	2370	2370	2370	2370	102
657	20240731	100600	41414695	2370	2370	2370	2370	0
658	20240731	100500	41414695	2370	2370	2370	2370	1
659	20240731	100400	41412325	2375	2370	2375	2370	403
660	20240731	100300	40457210	2345	2345	2345	2345	0
661	20240731	100200	40457210	2345	2345	2345	2345	0
662	20240731	100100	40457210	2345	2345	2345	2345	439
663	20240731	100000	39427755	2375	2375	2375	2375	6
664	20240731	095900	39413505	2375	2375	2375	2375	1
665	20240731	095800	39411130	2375	2375	2375	2375	0
666	20240731	095700	39411130	2375	2375	2375	2375	4
667	20240731	095600	39401630	2375	2375	2375	2375	1
668	20240731	095500	39399255	2375	2375	2375	2375	1
669	20240731	095400	39396880	2375	2375	2375	2375	0
670	20240731	095300	39396880	2375	2375	2375	2375	0
671	20240731	095200	39396880	2375	2375	2375	2375	1
672	20240731	095100	39394505	2345	2345	2345	2345	13
673	20240731	095000	39364020	2340	2365	2365	2340	2570
674	20240731	094900	33299520	2365	2365	2365	2365	200
675	20240731	094800	32826520	2365	2365	2365	2365	2
676	20240731	094700	32821790	2380	2380	2380	2380	0
677	20240731	094600	32821790	2380	2380	2380	2380	1
678	20240731	094500	32819410	2380	2380	2380	2380	0
679	20240731	094400	32819410	2380	2370	2380	2370	28
680	20240731	094300	32753025	2365	2365	2365	2365	0
681	20240731	094200	32753025	2365	2365	2365	2365	0
682	20240731	094100	32753025	2365	2365	2365	2365	0
683	20240731	094000	32753025	2365	2365	2365	2365	16
684	20240731	093900	32715185	2365	2365	2365	2365	5
685	20240731	093800	32703360	2345	2345	2345	2345	0
686	20240731	093700	32703360	2345	2345	2345	2345	0
687	20240731	093600	32703360	2345	2345	2345	2345	0
688	20240731	093500	32703360	2345	2345	2345	2345	0
689	20240731	093400	32703360	2345	2345	2345	2345	0
690	20240731	093300	32703360	2345	2360	2360	2340	207
691	20240731	093200	32217545	2375	2375	2375	2375	0
692	20240731	093100	32217545	2375	2375	2375	2375	0
693	20240731	093000	32217545	2375	2375	2375	2375	101
694	20240731	092900	31977670	2370	2375	2375	2370	4899
695	20240731	092800	20366845	2375	2375	2375	2375	3
696	20240731	092700	20359720	2375	2375	2375	2375	54
697	20240731	092600	20231470	2370	2375	2375	2370	67
698	20240731	092500	20072500	2375	2375	2375	2375	0
699	20240731	092400	20072500	2375	2375	2375	2375	0
700	20240731	092300	20072500	2375	2370	2375	2370	828
701	20240731	092200	18110120	2370	2370	2370	2370	200
702	20240731	092100	17636120	2370	2370	2370	2370	100
703	20240731	092000	17399120	2370	2370	2370	2370	21
704	20240731	091900	17349350	2370	2370	2370	2370	10
705	20240731	091800	17325650	2375	2375	2375	2375	0
706	20240731	091700	17325650	2375	2375	2375	2375	1
707	20240731	091600	17323275	2375	2375	2375	2375	2
708	20240731	091500	17318525	2380	2380	2380	2380	0
709	20240731	091400	17318525	2380	2380	2380	2380	0
710	20240731	091300	17318525	2380	2380	2380	2380	200
711	20240731	091200	16842525	2375	2330	2375	2325	3992
712	20240731	091100	7536090	2330	2330	2330	2330	46
713	20240731	091000	7428910	2330	2335	2335	2330	981
714	20240731	090900	5140090	2330	2340	2340	2330	217
715	20240731	090800	4634360	2340	2340	2340	2340	26
716	20240731	090700	4573520	2340	2340	2340	2340	72
717	20240731	090600	4405040	2340	2340	2340	2340	50
718	20240731	090500	4288040	2330	2340	2340	2330	173
719	20240731	090400	3883650	2325	2335	2335	2325	671
720	20240731	090300	2320765	2335	2335	2335	2335	0
721	20240731	090200	2320765	2335	2350	2350	2310	451
722	20240731	090100	1267845	2360	2355	2360	2355	9
723	20240731	090000	1246610	2360	2360	2375	2360	527