KissMeData/208140/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	203400	152109820	2730	2730	2730	2730	72
3	20240731	203300	152109820	2730	2730	2730	2730	0
4	20240731	203200	152109820	2730	2730	2730	2730	0
5	20240731	203100	152109820	2730	2730	2730	2730	0
6	20240731	203000	152109820	2730	2730	2730	2730	0
7	20240731	202900	152109820	2730	2730	2730	2730	0
8	20240731	202800	152109820	2730	2730	2730	2730	0
9	20240731	202700	152109820	2730	2730	2730	2730	0
10	20240731	202600	152109820	2730	2730	2730	2730	0
11	20240731	202500	152109820	2730	2730	2730	2730	0
12	20240731	202400	152109820	2730	2730	2730	2730	0
13	20240731	202300	152109820	2730	2730	2730	2730	0
14	20240731	202200	152109820	2730	2730	2730	2730	0
15	20240731	202100	152109820	2730	2730	2730	2730	0
16	20240731	202000	152109820	2730	2730	2730	2730	0
17	20240731	201900	152109820	2730	2730	2730	2730	0
18	20240731	201800	152109820	2730	2730	2730	2730	0
19	20240731	201700	152109820	2730	2730	2730	2730	0
20	20240731	201600	152109820	2730	2730	2730	2730	0
21	20240731	201500	152109820	2730	2730	2730	2730	0
22	20240731	201400	152109820	2730	2730	2730	2730	0
23	20240731	201300	152109820	2730	2730	2730	2730	0
24	20240731	201200	152109820	2730	2730	2730	2730	0
25	20240731	201100	152109820	2730	2730	2730	2730	0
26	20240731	201000	152109820	2730	2730	2730	2730	0
27	20240731	200900	152109820	2730	2730	2730	2730	0
28	20240731	200800	152109820	2730	2730	2730	2730	0
29	20240731	200700	152109820	2730	2730	2730	2730	0
30	20240731	200600	152109820	2730	2730	2730	2730	0
31	20240731	200500	152109820	2730	2730	2730	2730	0
32	20240731	200400	152109820	2730	2730	2730	2730	72
33	20240731	200300	152109820	2730	2730	2730	2730	0
34	20240731	200200	152109820	2730	2730	2730	2730	0
35	20240731	200100	152109820	2730	2730	2730	2730	0
36	20240731	200000	152109820	2730	2730	2730	2730	0
37	20240731	195900	152109820	2730	2730	2730	2730	0
38	20240731	195800	152109820	2730	2730	2730	2730	0
39	20240731	195700	152109820	2730	2730	2730	2730	0
40	20240731	195600	152109820	2730	2730	2730	2730	0
41	20240731	195500	152109820	2730	2730	2730	2730	0
42	20240731	195400	152109820	2730	2730	2730	2730	0
43	20240731	195300	152109820	2730	2730	2730	2730	0
44	20240731	195200	152109820	2730	2730	2730	2730	0
45	20240731	195100	152109820	2730	2730	2730	2730	0
46	20240731	195000	152109820	2730	2730	2730	2730	0
47	20240731	194900	152109820	2730	2730	2730	2730	0
48	20240731	194800	152109820	2730	2730	2730	2730	0
49	20240731	194700	152109820	2730	2730	2730	2730	0
50	20240731	194600	152109820	2730	2730	2730	2730	0
51	20240731	194500	152109820	2730	2730	2730	2730	0
52	20240731	194400	152109820	2730	2730	2730	2730	0
53	20240731	194300	152109820	2730	2730	2730	2730	0
54	20240731	194200	152109820	2730	2730	2730	2730	0
55	20240731	194100	152109820	2730	2730	2730	2730	0
56	20240731	194000	152109820	2730	2730	2730	2730	0
57	20240731	193900	152109820	2730	2730	2730	2730	0
58	20240731	193800	152109820	2730	2730	2730	2730	0
59	20240731	193700	152109820	2730	2730	2730	2730	0
60	20240731	193600	152109820	2730	2730	2730	2730	0
61	20240731	193500	152109820	2730	2730	2730	2730	0
62	20240731	193400	152109820	2730	2730	2730	2730	72
63	20240731	193300	152109820	2730	2730	2730	2730	0
64	20240731	193200	152109820	2730	2730	2730	2730	0
65	20240731	193100	152109820	2730	2730	2730	2730	0
66	20240731	193000	152109820	2730	2730	2730	2730	0
67	20240731	192900	152109820	2730	2730	2730	2730	0
68	20240731	192800	152109820	2730	2730	2730	2730	0
69	20240731	192700	152109820	2730	2730	2730	2730	0
70	20240731	192600	152109820	2730	2730	2730	2730	0
71	20240731	192500	152109820	2730	2730	2730	2730	0
72	20240731	192400	152109820	2730	2730	2730	2730	0
73	20240731	192300	152109820	2730	2730	2730	2730	0
74	20240731	192200	152109820	2730	2730	2730	2730	0
75	20240731	192100	152109820	2730	2730	2730	2730	0
76	20240731	192000	152109820	2730	2730	2730	2730	0
77	20240731	191900	152109820	2730	2730	2730	2730	0
78	20240731	191800	152109820	2730	2730	2730	2730	0
79	20240731	191700	152109820	2730	2730	2730	2730	0
80	20240731	191600	152109820	2730	2730	2730	2730	0
81	20240731	191500	152109820	2730	2730	2730	2730	0
82	20240731	191400	152109820	2730	2730	2730	2730	0
83	20240731	191300	152109820	2730	2730	2730	2730	0
84	20240731	191200	152109820	2730	2730	2730	2730	0
85	20240731	191100	152109820	2730	2730	2730	2730	0
86	20240731	191000	152109820	2730	2730	2730	2730	0
87	20240731	190900	152109820	2730	2730	2730	2730	0
88	20240731	190800	152109820	2730	2730	2730	2730	0
89	20240731	190700	152109820	2730	2730	2730	2730	0
90	20240731	190600	152109820	2730	2730	2730	2730	0
91	20240731	190500	152109820	2730	2730	2730	2730	0
92	20240731	190400	152109820	2730	2730	2730	2730	72
93	20240731	190300	152109820	2730	2730	2730	2730	0
94	20240731	190200	152109820	2730	2730	2730	2730	0
95	20240731	190100	152109820	2730	2730	2730	2730	0
96	20240731	190000	152109820	2730	2730	2730	2730	0
97	20240731	185900	152109820	2730	2730	2730	2730	0
98	20240731	185800	152109820	2730	2730	2730	2730	0
99	20240731	185700	152109820	2730	2730	2730	2730	0
100	20240731	185600	152109820	2730	2730	2730	2730	0
101	20240731	185500	152109820	2730	2730	2730	2730	0
102	20240731	185400	152109820	2730	2730	2730	2730	0
103	20240731	185300	152109820	2730	2730	2730	2730	0
104	20240731	185200	152109820	2730	2730	2730	2730	0
105	20240731	185100	152109820	2730	2730	2730	2730	0
106	20240731	185000	152109820	2730	2730	2730	2730	0
107	20240731	184900	152109820	2730	2730	2730	2730	0
108	20240731	184800	152109820	2730	2730	2730	2730	0
109	20240731	184700	152109820	2730	2730	2730	2730	0
110	20240731	184600	152109820	2730	2730	2730	2730	0
111	20240731	184500	152109820	2730	2730	2730	2730	0
112	20240731	184400	152109820	2730	2730	2730	2730	0
113	20240731	184300	152109820	2730	2730	2730	2730	0
114	20240731	184200	152109820	2730	2730	2730	2730	0
115	20240731	184100	152109820	2730	2730	2730	2730	0
116	20240731	184000	152109820	2730	2730	2730	2730	0
117	20240731	183900	152109820	2730	2730	2730	2730	0
118	20240731	183800	152109820	2730	2730	2730	2730	0
119	20240731	183700	152109820	2730	2730	2730	2730	0
120	20240731	183600	152109820	2730	2730	2730	2730	0
121	20240731	183500	152109820	2730	2730	2730	2730	0
122	20240731	183400	152109820	2730	2730	2730	2730	72
123	20240731	183300	152109820	2730	2730	2730	2730	0
124	20240731	183200	152109820	2730	2730	2730	2730	0
125	20240731	183100	152109820	2730	2730	2730	2730	0
126	20240731	183000	152109820	2730	2730	2730	2730	0
127	20240731	182900	152109820	2730	2730	2730	2730	0
128	20240731	182800	152109820	2730	2730	2730	2730	0
129	20240731	182700	152109820	2730	2730	2730	2730	0
130	20240731	182600	152109820	2730	2730	2730	2730	0
131	20240731	182500	152109820	2730	2730	2730	2730	0
132	20240731	182400	152109820	2730	2730	2730	2730	0
133	20240731	182300	152109820	2730	2730	2730	2730	0
134	20240731	182200	152109820	2730	2730	2730	2730	0
135	20240731	182100	152109820	2730	2730	2730	2730	0
136	20240731	182000	152109820	2730	2730	2730	2730	0
137	20240731	181900	152109820	2730	2730	2730	2730	0
138	20240731	181800	152109820	2730	2730	2730	2730	0
139	20240731	181700	152109820	2730	2730	2730	2730	0
140	20240731	181600	152109820	2730	2730	2730	2730	0
141	20240731	181500	152109820	2730	2730	2730	2730	0
142	20240731	181400	152109820	2730	2730	2730	2730	0
143	20240731	181300	152109820	2730	2730	2730	2730	0
144	20240731	181200	152109820	2730	2730	2730	2730	0
145	20240731	181100	152109820	2730	2730	2730	2730	0
146	20240731	181000	152109820	2730	2730	2730	2730	0
147	20240731	180900	152109820	2730	2730	2730	2730	0
148	20240731	180800	152109820	2730	2730	2730	2730	0
149	20240731	180700	152109820	2730	2730	2730	2730	0
150	20240731	180600	152109820	2730	2730	2730	2730	0
151	20240731	180500	152109820	2730	2730	2730	2730	0
152	20240731	180400	152109820	2730	2730	2730	2730	72
153	20240731	180300	152109820	2730	2730	2730	2730	0
154	20240731	180200	152109820	2730	2730	2730	2730	0
155	20240731	180100	152109820	2730	2730	2730	2730	0
156	20240731	180000	152109820	2730	2730	2730	2730	0
157	20240731	175900	152109820	2730	2730	2730	2730	0
158	20240731	175800	152109820	2730	2730	2730	2730	0
159	20240731	175700	152109820	2730	2730	2730	2730	0
160	20240731	175600	152109820	2730	2730	2730	2730	0
161	20240731	175500	152109820	2730	2730	2730	2730	0
162	20240731	175400	152109820	2730	2730	2730	2730	0
163	20240731	175300	152109820	2730	2730	2730	2730	0
164	20240731	175200	152109820	2730	2730	2730	2730	0
165	20240731	175100	152109820	2730	2730	2730	2730	0
166	20240731	175000	152109820	2730	2730	2730	2730	0
167	20240731	174900	152109820	2730	2730	2730	2730	0
168	20240731	174800	152109820	2730	2730	2730	2730	0
169	20240731	174700	152109820	2730	2730	2730	2730	0
170	20240731	174600	152109820	2730	2730	2730	2730	0
171	20240731	174500	152109820	2730	2730	2730	2730	0
172	20240731	174400	152109820	2730	2730	2730	2730	0
173	20240731	174300	152109820	2730	2730	2730	2730	0
174	20240731	174200	152109820	2730	2730	2730	2730	0
175	20240731	174100	152109820	2730	2730	2730	2730	0
176	20240731	174000	152109820	2730	2730	2730	2730	0
177	20240731	173900	152109820	2730	2730	2730	2730	0
178	20240731	173800	152109820	2730	2730	2730	2730	0
179	20240731	173700	152109820	2730	2730	2730	2730	0
180	20240731	173600	152109820	2730	2730	2730	2730	0
181	20240731	173500	152109820	2730	2730	2730	2730	0
182	20240731	173400	152109820	2730	2730	2730	2730	72
183	20240731	173300	152109820	2730	2730	2730	2730	0
184	20240731	173200	152109820	2730	2730	2730	2730	0
185	20240731	173100	152109820	2730	2730	2730	2730	0
186	20240731	173000	152109820	2730	2730	2730	2730	0
187	20240731	172900	152109820	2730	2730	2730	2730	0
188	20240731	172800	152109820	2730	2730	2730	2730	0
189	20240731	172700	152109820	2730	2730	2730	2730	0
190	20240731	172600	152109820	2730	2730	2730	2730	0
191	20240731	172500	152109820	2730	2730	2730	2730	0
192	20240731	172400	152109820	2730	2730	2730	2730	0
193	20240731	172300	152109820	2730	2730	2730	2730	0
194	20240731	172200	152109820	2730	2730	2730	2730	0
195	20240731	172100	152109820	2730	2730	2730	2730	0
196	20240731	172000	152109820	2730	2730	2730	2730	0
197	20240731	171900	152109820	2730	2730	2730	2730	0
198	20240731	171800	152109820	2730	2730	2730	2730	0
199	20240731	171700	152109820	2730	2730	2730	2730	0
200	20240731	171600	152109820	2730	2730	2730	2730	0
201	20240731	171500	152109820	2730	2730	2730	2730	0
202	20240731	171400	152109820	2730	2730	2730	2730	0
203	20240731	171300	152109820	2730	2730	2730	2730	0
204	20240731	171200	152109820	2730	2730	2730	2730	0
205	20240731	171100	152109820	2730	2730	2730	2730	0
206	20240731	171000	152109820	2730	2730	2730	2730	0
207	20240731	170900	152109820	2730	2730	2730	2730	0
208	20240731	170800	152109820	2730	2730	2730	2730	0
209	20240731	170700	152109820	2730	2730	2730	2730	0
210	20240731	170600	152109820	2730	2730	2730	2730	0
211	20240731	170500	152109820	2730	2730	2730	2730	0
212	20240731	170400	152109820	2730	2730	2730	2730	72
213	20240731	170300	152109820	2730	2730	2730	2730	0
214	20240731	170200	152109820	2730	2730	2730	2730	0
215	20240731	170100	152109820	2730	2730	2730	2730	0
216	20240731	170000	152109820	2730	2730	2730	2730	0
217	20240731	165900	152109820	2730	2730	2730	2730	0
218	20240731	165800	152109820	2730	2730	2730	2730	0
219	20240731	165700	152109820	2730	2730	2730	2730	0
220	20240731	165600	152109820	2730	2730	2730	2730	0
221	20240731	165500	152109820	2730	2730	2730	2730	0
222	20240731	165400	152109820	2730	2730	2730	2730	0
223	20240731	165300	152109820	2730	2730	2730	2730	0
224	20240731	165200	152109820	2730	2730	2730	2730	0
225	20240731	165100	152109820	2730	2730	2730	2730	0
226	20240731	165000	152109820	2730	2730	2730	2730	0
227	20240731	164900	152109820	2730	2730	2730	2730	0
228	20240731	164800	152109820	2730	2730	2730	2730	0
229	20240731	164700	152109820	2730	2730	2730	2730	0
230	20240731	164600	152109820	2730	2730	2730	2730	0
231	20240731	164500	152109820	2730	2730	2730	2730	0
232	20240731	164400	152109820	2730	2730	2730	2730	0
233	20240731	164300	152109820	2730	2730	2730	2730	0
234	20240731	164200	152109820	2730	2730	2730	2730	0
235	20240731	164100	152109820	2730	2730	2730	2730	0
236	20240731	164000	152109820	2730	2730	2730	2730	0
237	20240731	163900	152109820	2730	2730	2730	2730	0
238	20240731	163800	152109820	2730	2730	2730	2730	0
239	20240731	163700	152109820	2730	2730	2730	2730	0
240	20240731	163600	152109820	2730	2730	2730	2730	0
241	20240731	163500	152109820	2730	2730	2730	2730	0
242	20240731	163400	152109820	2730	2730	2730	2730	72
243	20240731	163300	152109820	2730	2730	2730	2730	0
244	20240731	163200	152109820	2730	2730	2730	2730	0
245	20240731	163100	152109820	2730	2730	2730	2730	0
246	20240731	163000	152109820	2730	2730	2730	2730	0
247	20240731	162900	152109820	2730	2730	2730	2730	0
248	20240731	162800	152109820	2730	2730	2730	2730	0
249	20240731	162700	152109820	2730	2730	2730	2730	0
250	20240731	162600	152109820	2730	2730	2730	2730	0
251	20240731	162500	152109820	2730	2730	2730	2730	0
252	20240731	162400	152109820	2730	2730	2730	2730	0
253	20240731	162300	152109820	2730	2730	2730	2730	0
254	20240731	162200	152109820	2730	2730	2730	2730	0
255	20240731	162100	152109820	2730	2730	2730	2730	0
256	20240731	162000	152109820	2730	2730	2730	2730	0
257	20240731	161900	152109820	2730	2730	2730	2730	0
258	20240731	161800	152109820	2730	2730	2730	2730	0
259	20240731	161700	152109820	2730	2730	2730	2730	0
260	20240731	161600	152109820	2730	2730	2730	2730	0
261	20240731	161500	152109820	2730	2730	2730	2730	0
262	20240731	161400	152109820	2730	2730	2730	2730	0
263	20240731	161300	152109820	2730	2730	2730	2730	0
264	20240731	161200	152109820	2730	2730	2730	2730	0
265	20240731	161100	152109820	2730	2730	2730	2730	0
266	20240731	161000	152109820	2730	2730	2730	2730	0
267	20240731	160900	152109820	2730	2730	2730	2730	0
268	20240731	160800	152109820	2730	2730	2730	2730	0
269	20240731	160700	152109820	2730	2730	2730	2730	0
270	20240731	160600	152109820	2730	2730	2730	2730	0
271	20240731	160500	152109820	2730	2730	2730	2730	0
272	20240731	160400	152109820	2730	2730	2730	2730	72
273	20240731	160300	152109820	2730	2730	2730	2730	0
274	20240731	160200	152109820	2730	2730	2730	2730	0
275	20240731	160100	152109820	2730	2730	2730	2730	0
276	20240731	160000	152109820	2730	2730	2730	2730	0
277	20240731	155900	152109820	2730	2730	2730	2730	0
278	20240731	155800	152109820	2730	2730	2730	2730	0
279	20240731	155700	152109820	2730	2730	2730	2730	0
280	20240731	155600	152109820	2730	2730	2730	2730	0
281	20240731	155500	152109820	2730	2730	2730	2730	0
282	20240731	155400	152109820	2730	2730	2730	2730	0
283	20240731	155300	152109820	2730	2730	2730	2730	0
284	20240731	155200	152109820	2730	2730	2730	2730	0
285	20240731	155100	152109820	2730	2730	2730	2730	0
286	20240731	155000	152109820	2730	2730	2730	2730	0
287	20240731	154900	152109820	2730	2730	2730	2730	0
288	20240731	154800	152109820	2730	2730	2730	2730	0
289	20240731	154700	152109820	2730	2730	2730	2730	0
290	20240731	154600	152109820	2730	2730	2730	2730	0
291	20240731	154500	152109820	2730	2730	2730	2730	0
292	20240731	154400	152109820	2730	2730	2730	2730	0
293	20240731	154300	152109820	2730	2730	2730	2730	0
294	20240731	154200	152109820	2730	2730	2730	2730	0
295	20240731	154100	152109820	2730	2730	2730	2730	0
296	20240731	154000	152109820	2730	2730	2730	2730	0
297	20240731	153900	152109820	2730	2730	2730	2730	0
298	20240731	153800	152109820	2730	2730	2730	2730	0
299	20240731	153700	152109820	2730	2730	2730	2730	0
300	20240731	153600	152109820	2730	2730	2730	2730	0
301	20240731	153500	152109820	2730	2730	2730	2730	0
302	20240731	153400	152109820	2730	2730	2730	2730	72
303	20240731	153300	152109820	2730	2730	2730	2730	0
304	20240731	153200	152109820	2730	2730	2730	2730	0
305	20240731	153100	152109820	2730	2730	2730	2730	0
306	20240731	153000	152109820	2730	2730	2730	2730	72
307	20240731	152900	151913260	2735	2735	2735	2735	0
308	20240731	152800	151913260	2735	2735	2735	2735	0
309	20240731	152700	151913260	2735	2735	2735	2735	0
310	20240731	152600	151913260	2735	2735	2735	2735	0
311	20240731	152500	151913260	2735	2735	2735	2735	0
312	20240731	152400	151913260	2735	2735	2735	2735	0
313	20240731	152300	151913260	2735	2735	2735	2735	0
314	20240731	152200	151913260	2735	2735	2735	2735	0
315	20240731	152100	151913260	2735	2735	2735	2735	0
316	20240731	152000	151913260	2735	2735	2735	2735	0
317	20240731	151900	151913260	2735	2735	2735	2735	12
318	20240731	151800	151880440	2735	2730	2735	2730	71
319	20240731	151700	151686600	2735	2735	2735	2735	0
320	20240731	151600	151686600	2735	2735	2735	2735	1
321	20240731	151500	151683865	2730	2735	2735	2730	2
322	20240731	151400	151678400	2730	2730	2730	2730	0
323	20240731	151300	151678400	2730	2735	2735	2730	4
324	20240731	151200	151667470	2735	2735	2735	2735	1
325	20240731	151100	151664735	2730	2730	2730	2730	3
326	20240731	151000	151656545	2735	2730	2735	2730	11
327	20240731	150900	151626510	2735	2725	2735	2725	33
328	20240731	150800	151536575	2735	2730	2735	2730	86
329	20240731	150700	151301430	2730	2730	2730	2730	20
330	20240731	150600	151246830	2735	2725	2735	2725	110
331	20240731	150500	150947020	2735	2730	2735	2730	331
332	20240731	150400	150043385	2735	2735	2735	2735	0
333	20240731	150300	150043385	2735	2730	2735	2730	1099
334	20240731	150200	147038375	2735	2735	2735	2730	506
335	20240731	150100	145656985	2730	2730	2730	2730	11
336	20240731	150000	145626955	2735	2735	2735	2735	36
337	20240731	145900	145528495	2735	2735	2735	2735	0
338	20240731	145800	145528495	2735	2735	2735	2735	0
339	20240731	145700	145528495	2735	2735	2735	2735	0
340	20240731	145600	145528495	2735	2735	2735	2735	0
341	20240731	145500	145528495	2735	2735	2735	2735	1
342	20240731	145400	145525760	2730	2735	2735	2730	2
343	20240731	145300	145520295	2730	2730	2730	2730	1
344	20240731	145200	145517565	2735	2735	2735	2730	3
345	20240731	145100	145509365	2730	2730	2730	2730	4
346	20240731	145000	145498445	2735	2735	2735	2735	0
347	20240731	144900	145498445	2735	2730	2735	2730	12
348	20240731	144800	145465680	2735	2730	2735	2730	39
349	20240731	144700	145359205	2735	2730	2735	2730	124
350	20240731	144600	145020675	2735	2730	2735	2730	409
351	20240731	144500	143904100	2740	2740	2740	2740	0
352	20240731	144400	143904100	2740	2740	2740	2740	1
353	20240731	144300	143901360	2735	2730	2735	2730	2509
354	20240731	144200	137039310	2735	2735	2735	2735	0
355	20240731	144100	137039310	2735	2730	2735	2730	10
356	20240731	144000	137011965	2735	2735	2735	2735	0
357	20240731	143900	137011965	2735	2735	2735	2735	0
358	20240731	143800	137011965	2735	2735	2735	2735	0
359	20240731	143700	137011965	2735	2735	2735	2735	0
360	20240731	143600	137011965	2735	2735	2735	2735	0
361	20240731	143500	137011965	2735	2735	2735	2735	3
362	20240731	143400	137003760	2735	2730	2735	2730	35
363	20240731	143300	136908205	2725	2730	2730	2725	840
364	20240731	143200	134615975	2725	2730	2730	2725	2
365	20240731	143100	134610520	2725	2725	2725	2725	3
366	20240731	143000	134602345	2730	2730	2730	2730	0
367	20240731	142900	134602345	2730	2725	2730	2725	8
368	20240731	142800	134580540	2730	2725	2730	2725	22
369	20240731	142700	134520585	2725	2725	2725	2725	3
370	20240731	142600	134512410	2730	2720	2730	2720	78
371	20240731	142500	134300205	2720	2720	2725	2720	6
372	20240731	142400	134283875	2720	2720	2720	2720	25
373	20240731	142300	134215875	2730	2730	2730	2730	1
374	20240731	142200	134213145	2720	2720	2720	2720	581
375	20240731	142100	132632825	2730	2730	2730	2730	0
376	20240731	142000	132632825	2730	2730	2730	2730	0
377	20240731	141900	132632825	2730	2725	2730	2725	7
378	20240731	141800	132613745	2725	2725	2730	2725	24
379	20240731	141700	132548290	2730	2730	2730	2730	0
380	20240731	141600	132548290	2730	2720	2730	2720	9
381	20240731	141500	132523800	2715	2715	2715	2715	33
382	20240731	141400	132434205	2715	2715	2715	2715	25
383	20240731	141300	132366330	2730	2730	2730	2730	0
384	20240731	141200	132366330	2730	2720	2730	2720	111
385	20240731	141100	132064395	2715	2715	2715	2715	0
386	20240731	141000	132064395	2715	2720	2720	2715	354
387	20240731	140900	131102500	2715	2715	2715	2715	10
388	20240731	140800	131075350	2720	2720	2720	2720	33
389	20240731	140700	130985590	2725	2725	2725	2715	8
390	20240731	140600	130963850	2715	2715	2715	2715	0
391	20240731	140500	130963850	2715	2715	2715	2715	378
392	20240731	140400	129937580	2715	2715	2715	2715	164
393	20240731	140300	129492320	2720	2720	2720	2720	1
394	20240731	140200	129489600	2720	2720	2720	2715	1698
395	20240731	140100	124878140	2720	2720	2720	2720	221
396	20240731	140000	124277020	2730	2730	2730	2730	0
397	20240731	135900	124277020	2730	2725	2730	2725	367
398	20240731	135800	123276085	2720	2720	2720	2720	0
399	20240731	135700	123276085	2720	2720	2720	2720	191
400	20240731	135600	122756565	2720	2720	2725	2720	488
401	20240731	135500	121428255	2730	2730	2730	2730	0
402	20240731	135400	121428255	2730	2725	2730	2725	212
403	20240731	135300	120850550	2730	2730	2730	2730	0
404	20240731	135200	120850550	2730	2720	2730	2720	2857
405	20240731	135100	113056230	2730	2730	2730	2730	0
406	20240731	135000	113056230	2730	2720	2730	2720	1842
407	20240731	134900	108043235	2720	2725	2725	2720	37
408	20240731	134800	107942515	2720	2720	2720	2720	56
409	20240731	134700	107790195	2720	2720	2720	2720	183
410	20240731	134600	107292435	2720	2720	2720	2720	0
411	20240731	134500	107292435	2720	2720	2720	2720	22
412	20240731	134400	107232595	2725	2725	2725	2725	1
413	20240731	134300	107229870	2725	2725	2725	2725	185
414	20240731	134200	106725745	2725	2725	2725	2725	1094
415	20240731	134100	103744595	2720	2725	2725	2720	3
416	20240731	134000	103736425	2725	2725	2725	2725	0
417	20240731	133900	103736425	2725	2725	2725	2725	1
418	20240731	133800	103733700	2720	2720	2720	2720	0
419	20240731	133700	103733700	2720	2720	2720	2720	1
420	20240731	133600	103730980	2720	2725	2725	2720	2
421	20240731	133500	103725535	2725	2720	2725	2720	4
422	20240731	133400	103714650	2725	2720	2725	2720	9
423	20240731	133300	103690165	2720	2720	2720	2720	27
424	20240731	133200	103616725	2720	2720	2720	2720	1
425	20240731	133100	103614005	2720	2720	2720	2720	92
426	20240731	133000	103363765	2720	2720	2720	2720	0
427	20240731	132900	103363765	2720	2720	2720	2720	0
428	20240731	132800	103363765	2720	2720	2720	2720	0
429	20240731	132700	103363765	2720	2720	2720	2720	1
430	20240731	132600	103361045	2715	2715	2715	2715	311
431	20240731	132500	102516680	2715	2715	2715	2715	0
432	20240731	132400	102516680	2715	2720	2720	2715	127
433	20240731	132300	102171870	2715	2715	2715	2715	135
434	20240731	132200	101805345	2720	2720	2720	2715	155
435	20240731	132100	101384510	2715	2715	2715	2715	0
436	20240731	132000	101384510	2715	2720	2720	2715	191
437	20240731	131900	100865820	2730	2730	2730	2730	0
438	20240731	131800	100865820	2730	2730	2730	2730	0
439	20240731	131700	100865820	2730	2715	2730	2715	346
440	20240731	131600	99926415	2715	2715	2715	2715	0
441	20240731	131500	99926415	2715	2715	2715	2715	2700
442	20240731	131400	92595915	2725	2720	2725	2720	37
443	20240731	131300	92495270	2720	2720	2720	2720	2
444	20240731	131200	92489830	2725	2720	2725	2720	82
445	20240731	131100	92266785	2715	2720	2720	2715	63
446	20240731	131000	92095640	2725	2725	2725	2725	1
447	20240731	130900	92092915	2715	2715	2715	2715	290
448	20240731	130800	91305565	2715	2715	2715	2715	0
449	20240731	130700	91305565	2715	2720	2720	2715	154
450	20240731	130600	90887450	2720	2720	2720	2720	116
451	20240731	130500	90571930	2720	2720	2720	2720	165
452	20240731	130400	90123130	2730	2730	2730	2730	0
453	20240731	130300	90123130	2730	2725	2730	2725	6
454	20240731	130200	90106775	2720	2720	2720	2720	207
455	20240731	130100	89543735	2725	2720	2725	2720	552
456	20240731	130000	88040380	2720	2715	2720	2715	150
457	20240731	125900	87633120	2720	2715	2720	2715	201
458	20240731	125800	87087400	2720	2720	2720	2715	275
459	20240731	125700	86340285	2720	2715	2720	2715	200
460	20240731	125600	85797090	2725	2725	2725	2725	0
461	20240731	125500	85797090	2725	2725	2725	2725	1
462	20240731	125400	85794365	2720	2720	2720	2720	168
463	20240731	125300	85337405	2720	2725	2725	2720	151
464	20240731	125200	84926585	2720	2720	2720	2720	4028
465	20240731	125100	73970425	2720	2720	2720	2720	150
466	20240731	125000	73562425	2720	2725	2725	2720	1271
467	20240731	124900	70105300	2725	2725	2725	2725	1
468	20240731	124800	70102575	2720	2720	2720	2720	1
469	20240731	124700	70099855	2725	2720	2725	2720	3
470	20240731	124600	70091690	2720	2720	2720	2720	0
471	20240731	124500	70091690	2720	2725	2725	2720	7
472	20240731	124400	70072645	2720	2720	2720	2720	21
473	20240731	124300	70015525	2720	2720	2720	2720	70
474	20240731	124200	69825125	2720	2720	2720	2720	220
475	20240731	124100	69226725	2720	2725	2725	2720	52
476	20240731	124000	69085085	2720	2725	2725	2720	3
477	20240731	123900	69076915	2720	2720	2720	2720	0
478	20240731	123800	69076915	2720	2720	2720	2720	0
479	20240731	123700	69076915	2720	2720	2720	2720	1
480	20240731	123600	69074195	2720	2725	2725	2720	2
481	20240731	123500	69068750	2720	2725	2725	2720	5
482	20240731	123400	69055140	2720	2720	2720	2720	9
483	20240731	123300	69030660	2725	2725	2725	2725	0
484	20240731	123200	69030660	2725	2720	2725	2720	30
485	20240731	123100	68949055	2720	2720	2720	2720	97
486	20240731	123000	68685215	2725	2720	2725	2720	159
487	20240731	122900	68252530	2725	2725	2725	2725	1
488	20240731	122800	68249805	2720	2720	2720	2715	733
489	20240731	122700	66256710	2715	2715	2715	2715	109
490	20240731	122600	65960775	2715	2715	2715	2715	155
491	20240731	122500	65539950	2715	2715	2715	2715	0
492	20240731	122400	65539950	2715	2715	2715	2715	135
493	20240731	122300	65173425	2715	2715	2715	2715	141
494	20240731	122200	64790610	2715	2715	2715	2715	119
495	20240731	122100	64467525	2715	2715	2715	2715	106
496	20240731	122000	64179735	2720	2720	2720	2720	1
497	20240731	121900	64177015	2715	2715	2720	2715	371
498	20240731	121800	63169650	2720	2720	2720	2715	200
499	20240731	121700	62626415	2720	2715	2720	2715	117
500	20240731	121600	62308755	2715	2715	2715	2715	0
501	20240731	121500	62308755	2715	2715	2715	2715	654
502	20240731	121400	60533145	2710	2720	2720	2710	1571
503	20240731	121300	56270475	2715	2715	2715	2715	154
504	20240731	121200	55852365	2720	2720	2720	2720	1
505	20240731	121100	55849645	2715	2715	2720	2715	2197
506	20240731	121000	49875350	2710	2710	2710	2710	248
507	20240731	120900	49203270	2710	2710	2710	2710	304
508	20240731	120800	48379430	2715	2715	2715	2715	0
509	20240731	120700	48379430	2715	2715	2720	2715	1038
510	20240731	120600	45561255	2715	2720	2720	2715	120
511	20240731	120500	45235225	2720	2720	2720	2715	35
512	20240731	120400	45140190	2715	2715	2715	2715	111
513	20240731	120300	44838825	2715	2715	2715	2715	200
514	20240731	120200	44295825	2720	2715	2720	2715	4
515	20240731	120100	44284955	2715	2715	2715	2715	5
516	20240731	120000	44271380	2720	2720	2720	2720	0
517	20240731	115900	44271380	2720	2720	2720	2720	1
518	20240731	115800	44268660	2715	2715	2715	2715	0
519	20240731	115700	44268660	2715	2715	2715	2715	16
520	20240731	115600	44225220	2715	2720	2720	2715	4
521	20240731	115500	44214350	2720	2720	2720	2720	5
522	20240731	115400	44200750	2725	2725	2725	2725	46
523	20240731	115300	44075400	2725	2725	2725	2725	0
524	20240731	115200	44075400	2725	2725	2725	2725	0
525	20240731	115100	44075400	2725	2725	2725	2725	0
526	20240731	115000	44075400	2725	2725	2725	2725	0
527	20240731	114900	44075400	2725	2715	2725	2715	27
528	20240731	114800	44001970	2720	2720	2720	2720	10
529	20240731	114700	43974770	2725	2715	2725	2715	112
530	20240731	114600	43670680	2715	2715	2715	2715	9
531	20240731	114500	43646245	2715	2720	2720	2715	143
532	20240731	114400	43257865	2715	2715	2715	2715	140
533	20240731	114300	42877765	2720	2715	2720	2715	105
534	20240731	114200	42592685	2720	2720	2720	2720	47
535	20240731	114100	42464845	2715	2720	2720	2715	147
536	20240731	114000	42065735	2715	2720	2720	2715	139
537	20240731	113900	41688345	2715	2715	2715	2715	124
538	20240731	113800	41351685	2720	2715	2720	2715	144
539	20240731	113700	40960720	2720	2720	2720	2715	3
540	20240731	113600	40952565	2725	2725	2725	2725	1
541	20240731	113500	40949840	2715	2715	2715	2715	224
542	20240731	113400	40341680	2715	2720	2720	2715	129
543	20240731	113300	39991430	2715	2720	2720	2715	11
544	20240731	113200	39961515	2725	2715	2725	2715	206
545	20240731	113100	39402205	2710	2710	2710	2710	108
546	20240731	113000	39109525	2715	2715	2715	2710	182
547	20240731	112900	38616070	2715	2715	2715	2715	1
548	20240731	112800	38613355	2710	2715	2715	2710	136
549	20240731	112700	38244790	2710	2715	2715	2710	103
550	20240731	112600	37965655	2720	2720	2720	2720	0
551	20240731	112500	37965655	2720	2720	2720	2720	10
552	20240731	112400	37938455	2725	2725	2725	2725	0
553	20240731	112300	37938455	2725	2710	2725	2710	267
554	20240731	112200	37214850	2710	2710	2710	2710	139
555	20240731	112100	36838160	2715	2710	2715	2710	142
556	20240731	112000	36453270	2715	2715	2715	2715	88
557	20240731	111900	36214350	2720	2720	2720	2720	1
558	20240731	111800	36211630	2715	2720	2725	2715	2674
559	20240731	111700	28950620	2730	2720	2730	2720	65
560	20240731	111600	28773810	2715	2715	2715	2715	0
561	20240731	111500	28773810	2715	2715	2715	2715	135
562	20240731	111400	28407285	2720	2715	2720	2715	140
563	20240731	111300	28027180	2715	2715	2715	2715	114
564	20240731	111200	27717670	2715	2715	2715	2715	0
565	20240731	111100	27717670	2715	2715	2715	2715	121
566	20240731	111000	27389155	2715	2715	2715	2715	148
567	20240731	110900	26987335	2720	2715	2720	2715	143
568	20240731	110800	26599065	2715	2715	2715	2715	114
569	20240731	110700	26289555	2720	2720	2720	2720	21
570	20240731	110600	26232435	2715	2715	2715	2715	109
571	20240731	110500	25936500	2715	2720	2720	2715	108
572	20240731	110400	25643275	2715	2715	2715	2715	114
573	20240731	110300	25333765	2715	2715	2715	2715	1
574	20240731	110200	25331050	2720	2720	2720	2720	1
575	20240731	110100	25328330	2720	2720	2720	2715	257
576	20240731	110000	24630000	2715	2715	2715	2715	162
577	20240731	105900	24190170	2715	2715	2715	2715	130
578	20240731	105800	23837220	2720	2720	2720	2720	1
579	20240731	105700	23834500	2715	2720	2720	2715	115
580	20240731	105600	23522270	2720	2720	2720	2720	95
581	20240731	105500	23263870	2720	2730	2730	2720	2
582	20240731	105400	23258420	2720	2720	2720	2720	200
583	20240731	105300	22714420	2730	2730	2730	2730	0
584	20240731	105200	22714420	2730	2730	2730	2730	1
585	20240731	105100	22711690	2720	2720	2720	2720	0
586	20240731	105000	22711690	2720	2720	2720	2720	0
587	20240731	104900	22711690	2720	2725	2725	2720	500
588	20240731	104800	21351490	2730	2730	2730	2730	0
589	20240731	104700	21351490	2730	2730	2730	2730	0
590	20240731	104600	21351490	2730	2730	2730	2730	0
591	20240731	104500	21351490	2730	2730	2730	2730	37
592	20240731	104400	21250480	2730	2730	2730	2730	1
593	20240731	104300	21247750	2720	2720	2720	2720	0
594	20240731	104200	21247750	2720	2725	2725	2720	201
595	20240731	104100	20700030	2730	2730	2730	2730	2
596	20240731	104000	20694570	2730	2730	2730	2730	0
597	20240731	103900	20694570	2730	2730	2730	2720	4
598	20240731	103800	20683660	2730	2730	2730	2730	0
599	20240731	103700	20683660	2730	2730	2730	2730	2
600	20240731	103600	20678200	2715	2715	2715	2715	0
601	20240731	103500	20678200	2715	2715	2715	2715	0
602	20240731	103400	20678200	2715	2715	2715	2715	1
603	20240731	103300	20675485	2730	2730	2730	2730	0
604	20240731	103200	20675485	2730	2730	2730	2730	1
605	20240731	103100	20672755	2715	2715	2715	2715	0
606	20240731	103000	20672755	2715	2715	2715	2715	100
607	20240731	102900	20401255	2730	2730	2730	2730	0
608	20240731	102800	20401255	2730	2730	2730	2730	0
609	20240731	102700	20401255	2730	2730	2730	2730	0
610	20240731	102600	20401255	2730	2730	2730	2730	1
611	20240731	102500	20398525	2715	2720	2720	2715	2076
612	20240731	102400	14752855	2730	2725	2730	2720	74
613	20240731	102300	14551290	2735	2735	2735	2735	0
614	20240731	102200	14551290	2735	2735	2735	2735	0
615	20240731	102100	14551290	2735	2735	2735	2735	0
616	20240731	102000	14551290	2735	2735	2735	2735	0
617	20240731	101900	14551290	2735	2730	2735	2730	2
618	20240731	101800	14545825	2725	2725	2725	2725	0
619	20240731	101700	14545825	2725	2725	2725	2725	0
620	20240731	101600	14545825	2725	2725	2725	2725	0
621	20240731	101500	14545825	2725	2725	2725	2725	1
622	20240731	101400	14543100	2735	2725	2735	2725	2
623	20240731	101300	14537640	2735	2735	2735	2725	3
624	20240731	101200	14529445	2725	2730	2730	2725	2
625	20240731	101100	14523990	2735	2725	2735	2725	55
626	20240731	101000	14374050	2725	2725	2725	2725	1
627	20240731	100900	14371325	2725	2725	2730	2725	341
628	20240731	100800	13442095	2725	2725	2725	2725	1
629	20240731	100700	13439370	2730	2730	2730	2730	11
630	20240731	100600	13409340	2735	2735	2735	2735	1
631	20240731	100500	13406605	2735	2735	2735	2730	9
632	20240731	100400	13382000	2730	2735	2735	2720	108
633	20240731	100300	13088105	2735	2735	2735	2735	2
634	20240731	100200	13082635	2735	2735	2735	2735	0
635	20240731	100100	13082635	2735	2735	2735	2735	0
636	20240731	100000	13082635	2735	2730	2735	2730	89
637	20240731	095900	12839470	2730	2730	2730	2730	28
638	20240731	095800	12763030	2730	2730	2730	2730	32
639	20240731	095700	12675670	2730	2730	2730	2730	8
640	20240731	095600	12653830	2730	2730	2730	2730	40
641	20240731	095500	12544630	2730	2730	2730	2730	352
642	20240731	095400	11583670	2730	2730	2730	2730	0
643	20240731	095300	11583670	2730	2730	2730	2730	0
644	20240731	095200	11583670	2730	2730	2730	2730	50
645	20240731	095100	11447170	2730	2730	2730	2730	1
646	20240731	095000	11444440	2730	2730	2730	2730	4
647	20240731	094900	11433520	2730	2730	2730	2730	0
648	20240731	094800	11433520	2730	2730	2730	2730	0
649	20240731	094700	11433520	2730	2730	2730	2730	0
650	20240731	094600	11433520	2730	2730	2730	2730	0
651	20240731	094500	11433520	2730	2730	2730	2730	0
652	20240731	094400	11433520	2730	2725	2730	2725	26
653	20240731	094300	11362665	2725	2725	2725	2725	1
654	20240731	094200	11359940	2730	2730	2730	2730	0
655	20240731	094100	11359940	2730	2730	2730	2730	0
656	20240731	094000	11359940	2730	2730	2730	2730	0
657	20240731	093900	11359940	2730	2730	2730	2730	0
658	20240731	093800	11359940	2730	2730	2730	2730	0
659	20240731	093700	11359940	2730	2720	2730	2720	371
660	20240731	093600	10350760	2720	2720	2720	2720	0
661	20240731	093500	10350760	2720	2720	2720	2720	0
662	20240731	093400	10350760	2720	2720	2720	2720	1
663	20240731	093300	10348040	2720	2720	2720	2720	0
664	20240731	093200	10348040	2720	2720	2720	2720	1
665	20240731	093100	10345320	2715	2730	2730	2715	2
666	20240731	093000	10339875	2715	2730	2730	2715	5
667	20240731	092900	10326240	2730	2715	2730	2715	7
668	20240731	092800	10307190	2730	2730	2730	2730	0
669	20240731	092700	10307190	2730	2730	2730	2730	0
670	20240731	092600	10307190	2730	2730	2730	2730	0
671	20240731	092500	10307190	2730	2715	2730	2715	306
672	20240731	092400	9476385	2730	2730	2730	2730	0
673	20240731	092300	9476385	2730	2730	2730	2730	0
674	20240731	092200	9476385	2730	2730	2730	2715	132
675	20240731	092100	9117390	2730	2730	2730	2730	38
676	20240731	092000	9013650	2730	2730	2730	2730	4
677	20240731	091900	9002730	2730	2730	2730	2730	17
678	20240731	091800	8956320	2730	2725	2730	2710	58
679	20240731	091700	8798925	2735	2735	2735	2735	2
680	20240731	091600	8793455	2735	2735	2735	2735	2
681	20240731	091500	8787985	2715	2715	2715	2715	548
682	20240731	091400	7300165	2715	2730	2735	2715	53
683	20240731	091300	7155480	2735	2715	2735	2715	679
684	20240731	091200	5311195	2710	2715	2715	2710	522
685	20240731	091100	3893970	2715	2720	2720	2715	3
686	20240731	091000	3885815	2715	2725	2725	2715	47
687	20240731	090900	3758200	2720	2720	2720	2720	0
688	20240731	090800	3758200	2720	2715	2725	2715	325
689	20240731	090700	2875275	2730	2730	2730	2730	0
690	20240731	090600	2875275	2730	2730	2730	2730	184
691	20240731	090500	2372955	2730	2730	2730	2730	1
692	20240731	090400	2370225	2710	2710	2710	2710	0
693	20240731	090300	2370225	2710	2730	2730	2710	55
694	20240731	090200	2221075	2730	2730	2730	2730	200
695	20240731	090100	1675075	2730	2730	2730	2730	1
696	20240731	090000	1672345	2715	2710	2715	2710	617