KissMeData/064480/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	194000	423855470	6470	6470	6470	6470	1609
3	20240731	193900	423855470	6470	6470	6470	6470	0
4	20240731	193800	423855470	6470	6470	6470	6470	0
5	20240731	193700	423855470	6470	6470	6470	6470	0
6	20240731	193600	423855470	6470	6470	6470	6470	0
7	20240731	193500	423855470	6470	6470	6470	6470	0
8	20240731	193400	423855470	6470	6470	6470	6470	0
9	20240731	193300	423855470	6470	6470	6470	6470	0
10	20240731	193200	423855470	6470	6470	6470	6470	0
11	20240731	193100	423855470	6470	6470	6470	6470	0
12	20240731	193000	423855470	6470	6470	6470	6470	0
13	20240731	192900	423855470	6470	6470	6470	6470	0
14	20240731	192800	423855470	6470	6470	6470	6470	0
15	20240731	192700	423855470	6470	6470	6470	6470	0
16	20240731	192600	423855470	6470	6470	6470	6470	0
17	20240731	192500	423855470	6470	6470	6470	6470	0
18	20240731	192400	423855470	6470	6470	6470	6470	0
19	20240731	192300	423855470	6470	6470	6470	6470	0
20	20240731	192200	423855470	6470	6470	6470	6470	0
21	20240731	192100	423855470	6470	6470	6470	6470	0
22	20240731	192000	423855470	6470	6470	6470	6470	0
23	20240731	191900	423855470	6470	6470	6470	6470	0
24	20240731	191800	423855470	6470	6470	6470	6470	0
25	20240731	191700	423855470	6470	6470	6470	6470	0
26	20240731	191600	423855470	6470	6470	6470	6470	0
27	20240731	191500	423855470	6470	6470	6470	6470	0
28	20240731	191400	423855470	6470	6470	6470	6470	0
29	20240731	191300	423855470	6470	6470	6470	6470	0
30	20240731	191200	423855470	6470	6470	6470	6470	0
31	20240731	191100	423855470	6470	6470	6470	6470	0
32	20240731	191000	423855470	6470	6470	6470	6470	1609
33	20240731	190900	423855470	6470	6470	6470	6470	0
34	20240731	190800	423855470	6470	6470	6470	6470	0
35	20240731	190700	423855470	6470	6470	6470	6470	0
36	20240731	190600	423855470	6470	6470	6470	6470	0
37	20240731	190500	423855470	6470	6470	6470	6470	0
38	20240731	190400	423855470	6470	6470	6470	6470	0
39	20240731	190300	423855470	6470	6470	6470	6470	0
40	20240731	190200	423855470	6470	6470	6470	6470	0
41	20240731	190100	423855470	6470	6470	6470	6470	0
42	20240731	190000	423855470	6470	6470	6470	6470	0
43	20240731	185900	423855470	6470	6470	6470	6470	0
44	20240731	185800	423855470	6470	6470	6470	6470	0
45	20240731	185700	423855470	6470	6470	6470	6470	0
46	20240731	185600	423855470	6470	6470	6470	6470	0
47	20240731	185500	423855470	6470	6470	6470	6470	0
48	20240731	185400	423855470	6470	6470	6470	6470	0
49	20240731	185300	423855470	6470	6470	6470	6470	0
50	20240731	185200	423855470	6470	6470	6470	6470	0
51	20240731	185100	423855470	6470	6470	6470	6470	0
52	20240731	185000	423855470	6470	6470	6470	6470	0
53	20240731	184900	423855470	6470	6470	6470	6470	0
54	20240731	184800	423855470	6470	6470	6470	6470	0
55	20240731	184700	423855470	6470	6470	6470	6470	0
56	20240731	184600	423855470	6470	6470	6470	6470	0
57	20240731	184500	423855470	6470	6470	6470	6470	0
58	20240731	184400	423855470	6470	6470	6470	6470	0
59	20240731	184300	423855470	6470	6470	6470	6470	0
60	20240731	184200	423855470	6470	6470	6470	6470	0
61	20240731	184100	423855470	6470	6470	6470	6470	0
62	20240731	184000	423855470	6470	6470	6470	6470	1609
63	20240731	183900	423855470	6470	6470	6470	6470	0
64	20240731	183800	423855470	6470	6470	6470	6470	0
65	20240731	183700	423855470	6470	6470	6470	6470	0
66	20240731	183600	423855470	6470	6470	6470	6470	0
67	20240731	183500	423855470	6470	6470	6470	6470	0
68	20240731	183400	423855470	6470	6470	6470	6470	0
69	20240731	183300	423855470	6470	6470	6470	6470	0
70	20240731	183200	423855470	6470	6470	6470	6470	0
71	20240731	183100	423855470	6470	6470	6470	6470	0
72	20240731	183000	423855470	6470	6470	6470	6470	0
73	20240731	182900	423855470	6470	6470	6470	6470	0
74	20240731	182800	423855470	6470	6470	6470	6470	0
75	20240731	182700	423855470	6470	6470	6470	6470	0
76	20240731	182600	423855470	6470	6470	6470	6470	0
77	20240731	182500	423855470	6470	6470	6470	6470	0
78	20240731	182400	423855470	6470	6470	6470	6470	0
79	20240731	182300	423855470	6470	6470	6470	6470	0
80	20240731	182200	423855470	6470	6470	6470	6470	0
81	20240731	182100	423855470	6470	6470	6470	6470	0
82	20240731	182000	423855470	6470	6470	6470	6470	0
83	20240731	181900	423855470	6470	6470	6470	6470	0
84	20240731	181800	423855470	6470	6470	6470	6470	0
85	20240731	181700	423855470	6470	6470	6470	6470	0
86	20240731	181600	423855470	6470	6470	6470	6470	0
87	20240731	181500	423855470	6470	6470	6470	6470	0
88	20240731	181400	423855470	6470	6470	6470	6470	0
89	20240731	181300	423855470	6470	6470	6470	6470	0
90	20240731	181200	423855470	6470	6470	6470	6470	0
91	20240731	181100	423855470	6470	6470	6470	6470	0
92	20240731	181000	423855470	6470	6470	6470	6470	1609
93	20240731	180900	423855470	6470	6470	6470	6470	0
94	20240731	180800	423855470	6470	6470	6470	6470	0
95	20240731	180700	423855470	6470	6470	6470	6470	0
96	20240731	180600	423855470	6470	6470	6470	6470	0
97	20240731	180500	423855470	6470	6470	6470	6470	0
98	20240731	180400	423855470	6470	6470	6470	6470	0
99	20240731	180300	423855470	6470	6470	6470	6470	0
100	20240731	180200	423855470	6470	6470	6470	6470	0
101	20240731	180100	423855470	6470	6470	6470	6470	0
102	20240731	180000	423855470	6470	6470	6470	6470	0
103	20240731	175900	423855470	6470	6470	6470	6470	0
104	20240731	175800	423855470	6470	6470	6470	6470	0
105	20240731	175700	423855470	6470	6470	6470	6470	0
106	20240731	175600	423855470	6470	6470	6470	6470	0
107	20240731	175500	423855470	6470	6470	6470	6470	0
108	20240731	175400	423855470	6470	6470	6470	6470	0
109	20240731	175300	423855470	6470	6470	6470	6470	0
110	20240731	175200	423855470	6470	6470	6470	6470	0
111	20240731	175100	423855470	6470	6470	6470	6470	0
112	20240731	175000	423855470	6470	6470	6470	6470	0
113	20240731	174900	423855470	6470	6470	6470	6470	0
114	20240731	174800	423855470	6470	6470	6470	6470	0
115	20240731	174700	423855470	6470	6470	6470	6470	0
116	20240731	174600	423855470	6470	6470	6470	6470	0
117	20240731	174500	423855470	6470	6470	6470	6470	0
118	20240731	174400	423855470	6470	6470	6470	6470	0
119	20240731	174300	423855470	6470	6470	6470	6470	0
120	20240731	174200	423855470	6470	6470	6470	6470	0
121	20240731	174100	423855470	6470	6470	6470	6470	0
122	20240731	174000	423855470	6470	6470	6470	6470	1609
123	20240731	173900	423855470	6470	6470	6470	6470	0
124	20240731	173800	423855470	6470	6470	6470	6470	0
125	20240731	173700	423855470	6470	6470	6470	6470	0
126	20240731	173600	423855470	6470	6470	6470	6470	0
127	20240731	173500	423855470	6470	6470	6470	6470	0
128	20240731	173400	423855470	6470	6470	6470	6470	0
129	20240731	173300	423855470	6470	6470	6470	6470	0
130	20240731	173200	423855470	6470	6470	6470	6470	0
131	20240731	173100	423855470	6470	6470	6470	6470	0
132	20240731	173000	423855470	6470	6470	6470	6470	0
133	20240731	172900	423855470	6470	6470	6470	6470	0
134	20240731	172800	423855470	6470	6470	6470	6470	0
135	20240731	172700	423855470	6470	6470	6470	6470	0
136	20240731	172600	423855470	6470	6470	6470	6470	0
137	20240731	172500	423855470	6470	6470	6470	6470	0
138	20240731	172400	423855470	6470	6470	6470	6470	0
139	20240731	172300	423855470	6470	6470	6470	6470	0
140	20240731	172200	423855470	6470	6470	6470	6470	0
141	20240731	172100	423855470	6470	6470	6470	6470	0
142	20240731	172000	423855470	6470	6470	6470	6470	0
143	20240731	171900	423855470	6470	6470	6470	6470	0
144	20240731	171800	423855470	6470	6470	6470	6470	0
145	20240731	171700	423855470	6470	6470	6470	6470	0
146	20240731	171600	423855470	6470	6470	6470	6470	0
147	20240731	171500	423855470	6470	6470	6470	6470	0
148	20240731	171400	423855470	6470	6470	6470	6470	0
149	20240731	171300	423855470	6470	6470	6470	6470	0
150	20240731	171200	423855470	6470	6470	6470	6470	0
151	20240731	171100	423855470	6470	6470	6470	6470	0
152	20240731	171000	423855470	6470	6470	6470	6470	1609
153	20240731	170900	423855470	6470	6470	6470	6470	0
154	20240731	170800	423855470	6470	6470	6470	6470	0
155	20240731	170700	423855470	6470	6470	6470	6470	0
156	20240731	170600	423855470	6470	6470	6470	6470	0
157	20240731	170500	423855470	6470	6470	6470	6470	0
158	20240731	170400	423855470	6470	6470	6470	6470	0
159	20240731	170300	423855470	6470	6470	6470	6470	0
160	20240731	170200	423855470	6470	6470	6470	6470	0
161	20240731	170100	423855470	6470	6470	6470	6470	0
162	20240731	170000	423855470	6470	6470	6470	6470	0
163	20240731	165900	423855470	6470	6470	6470	6470	0
164	20240731	165800	423855470	6470	6470	6470	6470	0
165	20240731	165700	423855470	6470	6470	6470	6470	0
166	20240731	165600	423855470	6470	6470	6470	6470	0
167	20240731	165500	423855470	6470	6470	6470	6470	0
168	20240731	165400	423855470	6470	6470	6470	6470	0
169	20240731	165300	423855470	6470	6470	6470	6470	0
170	20240731	165200	423855470	6470	6470	6470	6470	0
171	20240731	165100	423855470	6470	6470	6470	6470	0
172	20240731	165000	423855470	6470	6470	6470	6470	0
173	20240731	164900	423855470	6470	6470	6470	6470	0
174	20240731	164800	423855470	6470	6470	6470	6470	0
175	20240731	164700	423855470	6470	6470	6470	6470	0
176	20240731	164600	423855470	6470	6470	6470	6470	0
177	20240731	164500	423855470	6470	6470	6470	6470	0
178	20240731	164400	423855470	6470	6470	6470	6470	0
179	20240731	164300	423855470	6470	6470	6470	6470	0
180	20240731	164200	423855470	6470	6470	6470	6470	0
181	20240731	164100	423855470	6470	6470	6470	6470	0
182	20240731	164000	423855470	6470	6470	6470	6470	1609
183	20240731	163900	423855470	6470	6470	6470	6470	0
184	20240731	163800	423855470	6470	6470	6470	6470	0
185	20240731	163700	423855470	6470	6470	6470	6470	0
186	20240731	163600	423855470	6470	6470	6470	6470	0
187	20240731	163500	423855470	6470	6470	6470	6470	0
188	20240731	163400	423855470	6470	6470	6470	6470	0
189	20240731	163300	423855470	6470	6470	6470	6470	0
190	20240731	163200	423855470	6470	6470	6470	6470	0
191	20240731	163100	423855470	6470	6470	6470	6470	0
192	20240731	163000	423855470	6470	6470	6470	6470	0
193	20240731	162900	423855470	6470	6470	6470	6470	0
194	20240731	162800	423855470	6470	6470	6470	6470	0
195	20240731	162700	423855470	6470	6470	6470	6470	0
196	20240731	162600	423855470	6470	6470	6470	6470	0
197	20240731	162500	423855470	6470	6470	6470	6470	0
198	20240731	162400	423855470	6470	6470	6470	6470	0
199	20240731	162300	423855470	6470	6470	6470	6470	0
200	20240731	162200	423855470	6470	6470	6470	6470	0
201	20240731	162100	423855470	6470	6470	6470	6470	0
202	20240731	162000	423855470	6470	6470	6470	6470	0
203	20240731	161900	423855470	6470	6470	6470	6470	0
204	20240731	161800	423855470	6470	6470	6470	6470	0
205	20240731	161700	423855470	6470	6470	6470	6470	0
206	20240731	161600	423855470	6470	6470	6470	6470	0
207	20240731	161500	423855470	6470	6470	6470	6470	0
208	20240731	161400	423855470	6470	6470	6470	6470	0
209	20240731	161300	423855470	6470	6470	6470	6470	0
210	20240731	161200	423855470	6470	6470	6470	6470	0
211	20240731	161100	423855470	6470	6470	6470	6470	0
212	20240731	161000	423855470	6470	6470	6470	6470	1609
213	20240731	160900	423855470	6470	6470	6470	6470	0
214	20240731	160800	423855470	6470	6470	6470	6470	0
215	20240731	160700	423855470	6470	6470	6470	6470	0
216	20240731	160600	423855470	6470	6470	6470	6470	0
217	20240731	160500	423855470	6470	6470	6470	6470	0
218	20240731	160400	423855470	6470	6470	6470	6470	0
219	20240731	160300	423855470	6470	6470	6470	6470	0
220	20240731	160200	423855470	6470	6470	6470	6470	0
221	20240731	160100	423855470	6470	6470	6470	6470	0
222	20240731	160000	423855470	6470	6470	6470	6470	0
223	20240731	155900	423855470	6470	6470	6470	6470	0
224	20240731	155800	423855470	6470	6470	6470	6470	0
225	20240731	155700	423855470	6470	6470	6470	6470	0
226	20240731	155600	423855470	6470	6470	6470	6470	0
227	20240731	155500	423855470	6470	6470	6470	6470	0
228	20240731	155400	423855470	6470	6470	6470	6470	0
229	20240731	155300	423855470	6470	6470	6470	6470	0
230	20240731	155200	423855470	6470	6470	6470	6470	0
231	20240731	155100	423855470	6470	6470	6470	6470	0
232	20240731	155000	423855470	6470	6470	6470	6470	0
233	20240731	154900	423855470	6470	6470	6470	6470	0
234	20240731	154800	423855470	6470	6470	6470	6470	0
235	20240731	154700	423855470	6470	6470	6470	6470	0
236	20240731	154600	423855470	6470	6470	6470	6470	0
237	20240731	154500	423855470	6470	6470	6470	6470	0
238	20240731	154400	423855470	6470	6470	6470	6470	0
239	20240731	154300	423855470	6470	6470	6470	6470	0
240	20240731	154200	423855470	6470	6470	6470	6470	0
241	20240731	154100	423855470	6470	6470	6470	6470	0
242	20240731	154000	423855470	6470	6470	6470	6470	1609
243	20240731	153900	423855470	6470	6470	6470	6470	0
244	20240731	153800	423855470	6470	6470	6470	6470	0
245	20240731	153700	423855470	6470	6470	6470	6470	0
246	20240731	153600	423855470	6470	6470	6470	6470	0
247	20240731	153500	423855470	6470	6470	6470	6470	0
248	20240731	153400	423855470	6470	6470	6470	6470	0
249	20240731	153300	423855470	6470	6470	6470	6470	0
250	20240731	153200	423855470	6470	6470	6470	6470	0
251	20240731	153100	423855470	6470	6470	6470	6470	0
252	20240731	153000	423855470	6470	6470	6470	6470	1609
253	20240731	152900	413445240	6400	6400	6400	6400	0
254	20240731	152800	413445240	6400	6400	6400	6400	0
255	20240731	152700	413445240	6400	6400	6400	6400	0
256	20240731	152600	413445240	6400	6400	6400	6400	0
257	20240731	152500	413445240	6400	6400	6400	6400	0
258	20240731	152400	413445240	6400	6400	6400	6400	0
259	20240731	152300	413445240	6400	6400	6400	6400	0
260	20240731	152200	413445240	6400	6400	6400	6400	0
261	20240731	152100	413445240	6400	6400	6400	6400	0
262	20240731	152000	413445240	6400	6400	6400	6400	0
263	20240731	151900	413445240	6400	6400	6400	6400	2
264	20240731	151800	413432440	6400	6400	6400	6400	0
265	20240731	151700	413432440	6400	6400	6400	6400	0
266	20240731	151600	413432440	6400	6400	6400	6400	0
267	20240731	151500	413432440	6400	6400	6400	6400	1
268	20240731	151400	413426040	6390	6400	6400	6390	3
269	20240731	151300	413406860	6400	6400	6400	6400	3
270	20240731	151200	413387660	6390	6390	6390	6390	0
271	20240731	151100	413387660	6390	6390	6390	6390	3
272	20240731	151000	413368490	6390	6390	6390	6390	1
273	20240731	150900	413362100	6380	6380	6380	6380	0
274	20240731	150800	413362100	6380	6390	6390	6380	2
275	20240731	150700	413349330	6390	6410	6420	6390	41
276	20240731	150600	413086760	6420	6440	6450	6380	69
277	20240731	150500	412643620	6450	6410	6450	6310	1408
278	20240731	150400	403702910	6450	6420	6450	6420	10
279	20240731	150300	403638510	6420	6420	6420	6420	19
280	20240731	150200	403516530	6420	6450	6450	6420	625
281	20240731	150100	399499000	6430	6440	6440	6430	161
282	20240731	150000	398462360	6440	6430	6440	6410	381
283	20240731	145900	396012550	6430	6420	6430	6420	31
284	20240731	145800	395813420	6430	6420	6430	6390	390
285	20240731	145700	393312780	6410	6410	6410	6410	5
286	20240731	145600	393280730	6390	6400	6400	6390	2
287	20240731	145500	393267940	6420	6390	6420	6380	2168
288	20240731	145400	379403920	6380	6380	6380	6360	837
289	20240731	145300	374064160	6380	6370	6380	6360	54
290	20240731	145200	373719970	6380	6380	6380	6380	0
291	20240731	145100	373719970	6380	6370	6380	6370	2
292	20240731	145000	373707220	6380	6370	6380	6370	104
293	20240731	144900	373043730	6380	6380	6380	6380	261
294	20240731	144800	371378550	6380	6380	6380	6380	7
295	20240731	144700	371333890	6380	6370	6380	6370	155
296	20240731	144600	370346530	6370	6370	6370	6370	77
297	20240731	144500	369856040	6370	6360	6370	6360	375
298	20240731	144400	367468160	6350	6350	6350	6350	1737
299	20240731	144300	356438210	6350	6350	6350	6350	0
300	20240731	144200	356438210	6350	6340	6350	6340	897
301	20240731	144100	350750590	6340	6340	6340	6340	1
302	20240731	144000	350744250	6340	6340	6340	6340	0
303	20240731	143900	350744250	6340	6330	6340	6330	201
304	20240731	143800	349470420	6320	6320	6320	6320	12
305	20240731	143700	349394580	6340	6340	6340	6340	0
306	20240731	143600	349394580	6340	6340	6340	6340	0
307	20240731	143500	349394580	6340	6340	6340	6340	0
308	20240731	143400	349394580	6340	6320	6340	6320	16
309	20240731	143300	349293340	6340	6320	6340	6320	114
310	20240731	143200	348572640	6340	6340	6340	6300	28
311	20240731	143100	348395650	6340	6340	6340	6340	1
312	20240731	143000	348389310	6330	6330	6330	6330	319
313	20240731	142900	346370040	6330	6320	6330	6320	20
314	20240731	142800	346243620	6320	6320	6320	6320	1
315	20240731	142700	346237300	6320	6320	6320	6310	498
316	20240731	142600	343090810	6310	6310	6320	6310	544
317	20240731	142500	339653190	6310	6310	6310	6310	430
318	20240731	142400	336939890	6310	6300	6310	6300	1071
319	20240731	142300	330190380	6270	6270	6270	6270	0
320	20240731	142200	330190380	6270	6290	6300	6270	274
321	20240731	142100	328465690	6290	6280	6290	6280	844
322	20240731	142000	323163080	6280	6270	6280	6270	498
323	20240731	141900	320038890	6270	6270	6270	6270	93
324	20240731	141800	319455780	6270	6260	6270	6260	23
325	20240731	141700	319311770	6270	6270	6270	6270	243
326	20240731	141600	317788160	6270	6270	6270	6270	157
327	20240731	141500	316803770	6280	6280	6280	6280	0
328	20240731	141400	316803770	6280	6280	6280	6280	5
329	20240731	141300	316772370	6270	6270	6270	6270	0
330	20240731	141200	316772370	6270	6270	6270	6270	0
331	20240731	141100	316772370	6270	6270	6270	6270	0
332	20240731	141000	316772370	6270	6270	6270	6270	0
333	20240731	140900	316772370	6270	6270	6270	6270	121
334	20240731	140800	316013700	6270	6270	6270	6270	0
335	20240731	140700	316013700	6270	6270	6270	6270	2
336	20240731	140600	316001160	6270	6270	6270	6270	0
337	20240731	140500	316001160	6270	6270	6270	6270	0
338	20240731	140400	316001160	6270	6270	6270	6270	0
339	20240731	140300	316001160	6270	6270	6270	6270	100
340	20240731	140200	315374160	6270	6270	6270	6270	57
341	20240731	140100	315016770	6270	6270	6270	6270	30
342	20240731	140000	314828670	6270	6270	6270	6270	53
343	20240731	135900	314496360	6250	6250	6250	6250	50
344	20240731	135800	314183860	6260	6260	6260	6260	0
345	20240731	135700	314183860	6260	6260	6260	6260	0
346	20240731	135600	314183860	6260	6250	6260	6250	52
347	20240731	135500	313858840	6250	6250	6250	6250	0
348	20240731	135400	313858840	6250	6250	6250	6250	113
349	20240731	135300	313152590	6250	6250	6250	6250	0
350	20240731	135200	313152590	6250	6250	6250	6250	0
351	20240731	135100	313152590	6250	6250	6250	6250	0
352	20240731	135000	313152590	6250	6250	6250	6250	0
353	20240731	134900	313152590	6250	6260	6260	6250	1450
354	20240731	134800	304086050	6260	6260	6260	6260	0
355	20240731	134700	304086050	6260	6260	6260	6260	0
356	20240731	134600	304086050	6260	6260	6260	6260	200
357	20240731	134500	302834050	6280	6280	6280	6280	0
358	20240731	134400	302834050	6280	6280	6280	6280	0
359	20240731	134300	302834050	6280	6280	6280	6280	0
360	20240731	134200	302834050	6280	6280	6280	6280	0
361	20240731	134100	302834050	6280	6280	6280	6280	0
362	20240731	134000	302834050	6280	6280	6280	6280	79
363	20240731	133900	302337930	6270	6270	6270	6270	2
364	20240731	133800	302325390	6250	6270	6270	6250	157
365	20240731	133700	301341560	6280	6270	6280	6270	25
366	20240731	133600	301184710	6270	6270	6270	6270	0
367	20240731	133500	301184710	6270	6270	6270	6270	0
368	20240731	133400	301184710	6270	6270	6270	6270	0
369	20240731	133300	301184710	6270	6270	6270	6270	0
370	20240731	133200	301184710	6270	6270	6270	6270	0
371	20240731	133100	301184710	6270	6270	6270	6270	0
372	20240731	133000	301184710	6270	6270	6270	6270	0
373	20240731	132900	301184710	6270	6270	6270	6270	0
374	20240731	132800	301184710	6270	6270	6270	6270	0
375	20240731	132700	301184710	6270	6270	6270	6270	0
376	20240731	132600	301184710	6270	6270	6270	6270	55
377	20240731	132500	300839860	6270	6270	6270	6270	0
378	20240731	132400	300839860	6270	6270	6270	6270	0
379	20240731	132300	300839860	6270	6270	6270	6270	70
380	20240731	132200	300400960	6280	6280	6280	6280	0
381	20240731	132100	300400960	6280	6280	6280	6280	0
382	20240731	132000	300400960	6280	6280	6280	6280	0
383	20240731	131900	300400960	6280	6280	6280	6280	50
384	20240731	131800	300086960	6270	6260	6270	6260	26
385	20240731	131700	299924040	6250	6250	6250	6250	0
386	20240731	131600	299924040	6250	6250	6250	6250	140
387	20240731	131500	299049040	6250	6250	6250	6250	42
388	20240731	131400	298786540	6250	6250	6250	6250	0
389	20240731	131300	298786540	6250	6250	6250	6250	0
390	20240731	131200	298786540	6250	6250	6250	6250	0
391	20240731	131100	298786540	6250	6250	6250	6250	500
392	20240731	131000	295661540	6250	6250	6250	6250	0
393	20240731	130900	295661540	6250	6260	6260	6250	146
394	20240731	130800	294749000	6280	6280	6280	6280	0
395	20240731	130700	294749000	6280	6280	6280	6280	0
396	20240731	130600	294749000	6280	6250	6280	6250	2
397	20240731	130500	294736470	6250	6250	6250	6250	0
398	20240731	130400	294736470	6250	6260	6260	6250	500
399	20240731	130300	291610940	6280	6270	6280	6270	1011
400	20240731	130200	285265180	6270	6270	6270	6270	6
401	20240731	130100	285227560	6250	6250	6250	6250	81
402	20240731	130000	284721310	6270	6260	6270	6260	252
403	20240731	125900	283142520	6260	6260	6260	6260	0
404	20240731	125800	283142520	6260	6260	6260	6260	0
405	20240731	125700	283142520	6260	6260	6260	6260	200
406	20240731	125600	281890520	6270	6270	6270	6270	0
407	20240731	125500	281890520	6270	6270	6270	6270	25
408	20240731	125400	281733770	6270	6270	6270	6270	1
409	20240731	125300	281727500	6270	6270	6270	6270	0
410	20240731	125200	281727500	6270	6270	6270	6270	1
411	20240731	125100	281721230	6270	6270	6270	6270	0
412	20240731	125000	281721230	6270	6270	6270	6270	0
413	20240731	124900	281721230	6270	6270	6270	6270	0
414	20240731	124800	281721230	6270	6270	6270	6270	1
415	20240731	124700	281714960	6250	6250	6250	6250	0
416	20240731	124600	281714960	6250	6250	6250	6250	201
417	20240731	124500	280458710	6270	6270	6270	6270	0
418	20240731	124400	280458710	6270	6270	6270	6270	0
419	20240731	124300	280458710	6270	6270	6270	6270	7
420	20240731	124200	280414820	6260	6260	6260	6260	0
421	20240731	124100	280414820	6260	6260	6260	6260	1
422	20240731	124000	280408560	6260	6260	6260	6260	10
423	20240731	123900	280345960	6260	6260	6260	6260	1
424	20240731	123800	280339700	6260	6240	6270	6240	140
425	20240731	123700	279465100	6240	6240	6240	6240	108
426	20240731	123600	278791180	6240	6270	6270	6240	91
427	20240731	123500	278222010	6270	6270	6270	6270	0
428	20240731	123400	278222010	6270	6270	6270	6270	0
429	20240731	123300	278222010	6270	6270	6270	6270	0
430	20240731	123200	278222010	6270	6270	6270	6270	0
431	20240731	123100	278222010	6270	6270	6270	6270	0
432	20240731	123000	278222010	6270	6280	6280	6270	2
433	20240731	122900	278209460	6240	6240	6240	6240	0
434	20240731	122800	278209460	6240	6250	6250	6240	50
435	20240731	122700	277897450	6280	6280	6280	6280	1
436	20240731	122600	277891170	6280	6280	6280	6280	0
437	20240731	122500	277891170	6280	6280	6280	6280	0
438	20240731	122400	277891170	6280	6280	6280	6280	0
439	20240731	122300	277891170	6280	6280	6280	6280	0
440	20240731	122200	277891170	6280	6280	6280	6280	0
441	20240731	122100	277891170	6280	6260	6280	6260	6
442	20240731	122000	277853590	6250	6250	6250	6250	1
443	20240731	121900	277847340	6240	6240	6240	6240	45
444	20240731	121800	277566540	6240	6250	6250	6240	755
445	20240731	121700	272854220	6290	6290	6290	6290	0
446	20240731	121600	272854220	6290	6290	6290	6290	0
447	20240731	121500	272854220	6290	6290	6290	6290	0
448	20240731	121400	272854220	6290	6290	6290	6290	0
449	20240731	121300	272854220	6290	6290	6290	6290	0
450	20240731	121200	272854220	6290	6290	6290	6290	0
451	20240731	121100	272854220	6290	6290	6290	6290	0
452	20240731	121000	272854220	6290	6290	6290	6290	0
453	20240731	120900	272854220	6290	6280	6290	6280	10
454	20240731	120800	272791390	6280	6250	6280	6250	468
455	20240731	120700	269863900	6250	6250	6250	6250	0
456	20240731	120600	269863900	6250	6250	6250	6250	0
457	20240731	120500	269863900	6250	6250	6250	6250	0
458	20240731	120400	269863900	6250	6250	6250	6250	0
459	20240731	120300	269863900	6250	6250	6250	6250	0
460	20240731	120200	269863900	6250	6250	6250	6250	0
461	20240731	120100	269863900	6250	6250	6250	6250	0
462	20240731	120000	269863900	6250	6250	6250	6250	0
463	20240731	115900	269863900	6250	6250	6250	6250	0
464	20240731	115800	269863900	6250	6250	6250	6250	0
465	20240731	115700	269863900	6250	6250	6250	6250	0
466	20240731	115600	269863900	6250	6250	6250	6250	2
467	20240731	115500	269851400	6250	6250	6250	6250	1
468	20240731	115400	269845150	6280	6280	6280	6280	0
469	20240731	115300	269845150	6280	6280	6280	6280	0
470	20240731	115200	269845150	6280	6280	6280	6280	0
471	20240731	115100	269845150	6280	6280	6280	6280	0
472	20240731	115000	269845150	6280	6280	6280	6280	0
473	20240731	114900	269845150	6280	6280	6280	6280	0
474	20240731	114800	269845150	6280	6280	6280	6280	0
475	20240731	114700	269845150	6280	6280	6280	6280	0
476	20240731	114600	269845150	6280	6280	6280	6280	0
477	20240731	114500	269845150	6280	6280	6280	6280	0
478	20240731	114400	269845150	6280	6280	6280	6280	10
479	20240731	114300	269782350	6230	6230	6230	6230	195
480	20240731	114200	268567500	6290	6290	6290	6290	0
481	20240731	114100	268567500	6290	6250	6290	6250	217
482	20240731	114000	267210650	6250	6230	6250	6230	6419
483	20240731	113900	227220260	6210	6210	6210	6210	0
484	20240731	113800	227220260	6210	6210	6210	6210	0
485	20240731	113700	227220260	6210	6230	6230	6210	2002
486	20240731	113600	214747840	6210	6230	6230	6210	57
487	20240731	113500	214393690	6210	6210	6210	6210	0
488	20240731	113400	214393690	6210	6210	6210	6210	0
489	20240731	113300	214393690	6210	6230	6230	6210	7
490	20240731	113200	214350150	6230	6230	6230	6230	1000
491	20240731	113100	208120150	6230	6230	6230	6230	900
492	20240731	113000	202513150	6230	6230	6230	6230	1
493	20240731	112900	202506920	6230	6230	6230	6230	0
494	20240731	112800	202506920	6230	6230	6230	6230	1
495	20240731	112700	202500690	6210	6220	6220	6210	1040
496	20240731	112600	196042270	6230	6230	6230	6230	0
497	20240731	112500	196042270	6230	6240	6240	6230	101
498	20240731	112400	195412040	6240	6240	6240	6240	150
499	20240731	112300	194476040	6240	6240	6240	6240	0
500	20240731	112200	194476040	6240	6240	6240	6240	30
501	20240731	112100	194288840	6240	6250	6250	6240	2
502	20240731	112000	194276350	6230	6230	6230	6230	0
503	20240731	111900	194276350	6230	6230	6230	6230	0
504	20240731	111800	194276350	6230	6230	6230	6230	182
505	20240731	111700	193142490	6230	6230	6230	6230	0
506	20240731	111600	193142490	6230	6230	6230	6230	0
507	20240731	111500	193142490	6230	6210	6230	6210	30
508	20240731	111400	192955990	6210	6220	6220	6210	660
509	20240731	111300	188851050	6220	6220	6220	6220	107
510	20240731	111200	188185510	6220	6220	6220	6220	0
511	20240731	111100	188185510	6220	6230	6230	6220	106
512	20240731	111000	187526140	6230	6230	6230	6230	0
513	20240731	110900	187526140	6230	6230	6230	6230	15
514	20240731	110800	187432690	6240	6240	6240	6240	0
515	20240731	110700	187432690	6240	6240	6240	6240	10
516	20240731	110600	187370290	6240	6240	6240	6240	0
517	20240731	110500	187370290	6240	6240	6240	6240	0
518	20240731	110400	187370290	6240	6220	6240	6200	602
519	20240731	110300	183632660	6210	6210	6210	6210	0
520	20240731	110200	183632660	6210	6210	6210	6210	0
521	20240731	110100	183632660	6210	6210	6210	6210	1
522	20240731	110000	183626450	6240	6240	6240	6240	0
523	20240731	105900	183626450	6240	6240	6240	6240	0
524	20240731	105800	183626450	6240	6240	6240	6240	0
525	20240731	105700	183626450	6240	6240	6240	6240	0
526	20240731	105600	183626450	6240	6220	6240	6220	3
527	20240731	105500	183607770	6200	6200	6200	6200	1
528	20240731	105400	183601570	6210	6210	6210	6210	0
529	20240731	105300	183601570	6210	6210	6210	6210	0
530	20240731	105200	183601570	6210	6210	6210	6210	1215
531	20240731	105100	176056420	6210	6220	6220	6210	818
532	20240731	105000	170968660	6220	6230	6230	6220	736
533	20240731	104900	166390580	6260	6260	6260	6260	0
534	20240731	104800	166390580	6260	6260	6260	6260	0
535	20240731	104700	166390580	6260	6260	6260	6260	0
536	20240731	104600	166390580	6260	6260	6260	6260	0
537	20240731	104500	166390580	6260	6260	6260	6260	1
538	20240731	104400	166384320	6260	6260	6260	6260	0
539	20240731	104300	166384320	6260	6230	6260	6230	13
540	20240731	104200	166302980	6230	6250	6250	6230	1004
541	20240731	104100	160045460	6260	6260	6260	6260	0
542	20240731	104000	160045460	6260	6260	6260	6260	1
543	20240731	103900	160039200	6250	6260	6260	6250	11
544	20240731	103800	159970440	6240	6240	6240	6240	0
545	20240731	103700	159970440	6240	6240	6240	6240	0
546	20240731	103600	159970440	6240	6240	6240	6240	0
547	20240731	103500	159970440	6240	6240	6240	6240	229
548	20240731	103400	158541480	6260	6260	6260	6260	10
549	20240731	103300	158478880	6250	6250	6250	6250	151
550	20240731	103200	157535130	6250	6250	6250	6250	2
551	20240731	103100	157522630	6250	6270	6270	6250	539
552	20240731	103000	154145810	6280	6280	6280	6280	0
553	20240731	102900	154145810	6280	6280	6280	6280	89
554	20240731	102800	153586890	6290	6290	6290	6290	0
555	20240731	102700	153586890	6290	6290	6290	6290	0
556	20240731	102600	153586890	6290	6290	6290	6290	0
557	20240731	102500	153586890	6290	6290	6290	6290	30
558	20240731	102400	153398190	6290	6290	6290	6290	0
559	20240731	102300	153398190	6290	6290	6290	6290	0
560	20240731	102200	153398190	6290	6290	6290	6290	1
561	20240731	102100	153391900	6300	6280	6300	6280	16
562	20240731	102000	153291350	6290	6290	6290	6290	0
563	20240731	101900	153291350	6290	6290	6290	6290	4
564	20240731	101800	153266190	6290	6290	6290	6290	56
565	20240731	101700	152913950	6290	6290	6290	6290	7
566	20240731	101600	152869920	6300	6300	6300	6300	0
567	20240731	101500	152869920	6300	6300	6300	6300	66
568	20240731	101400	152454120	6300	6300	6300	6300	583
569	20240731	101300	148781220	6300	6300	6300	6300	10
570	20240731	101200	148718220	6300	6280	6300	6280	80
571	20240731	101100	148214300	6270	6270	6270	6270	61
572	20240731	101000	147831830	6270	6270	6270	6270	0
573	20240731	100900	147831830	6270	6270	6270	6270	0
574	20240731	100800	147831830	6270	6280	6280	6270	205
575	20240731	100700	146544660	6300	6300	6300	6300	0
576	20240731	100600	146544660	6300	6300	6300	6300	0
577	20240731	100500	146544660	6300	6300	6300	6300	0
578	20240731	100400	146544660	6300	6300	6300	6300	57
579	20240731	100300	146185560	6300	6300	6300	6280	4
580	20240731	100200	146160400	6300	6270	6300	6270	627
581	20240731	100100	142223900	6270	6270	6270	6270	0
582	20240731	100000	142223900	6270	6270	6270	6270	2
583	20240731	095900	142211360	6270	6270	6270	6270	31
584	20240731	095800	142016990	6270	6260	6270	6260	322
585	20240731	095700	139999420	6260	6260	6260	6260	8
586	20240731	095600	139949340	6260	6260	6260	6260	2
587	20240731	095500	139936820	6250	6260	6260	6250	136
588	20240731	095400	139086810	6260	6260	6260	6260	83
589	20240731	095300	138567230	6260	6260	6260	6260	2
590	20240731	095200	138554710	6230	6230	6230	6230	0
591	20240731	095100	138554710	6230	6240	6260	6230	54
592	20240731	095000	138217440	6240	6240	6240	6240	0
593	20240731	094900	138217440	6240	6220	6240	6220	467
594	20240731	094800	135312220	6220	6210	6220	6210	269
595	20240731	094700	133639350	6220	6220	6220	6220	6
596	20240731	094600	133602030	6220	6220	6220	6220	5
597	20240731	094500	133570930	6220	6210	6220	6210	25
598	20240731	094400	133415670	6210	6210	6210	6210	0
599	20240731	094300	133415670	6210	6210	6210	6210	71
600	20240731	094200	132974760	6210	6230	6230	6210	580
601	20240731	094100	129369110	6220	6240	6240	6220	31
602	20240731	094000	129176270	6240	6220	6240	6220	604
603	20240731	093900	125419310	6220	6220	6220	6220	10
604	20240731	093800	125357110	6210	6220	6220	6210	238
605	20240731	093700	123877750	6220	6220	6220	6220	3
606	20240731	093600	123859090	6220	6240	6240	6220	552
607	20240731	093500	120425450	6240	6250	6260	6240	16
608	20240731	093400	120325490	6250	6270	6270	6250	13
609	20240731	093300	120244060	6240	6250	6270	6240	38
610	20240731	093200	120006370	6200	6250	6250	6190	4006
611	20240731	093100	95151920	6260	6260	6260	6260	0
612	20240731	093000	95151920	6260	6260	6260	6260	0
613	20240731	092900	95151920	6260	6270	6270	6260	6
614	20240731	092800	95114330	6270	6270	6270	6270	1
615	20240731	092700	95108060	6270	6270	6270	6270	1
616	20240731	092600	95101790	6240	6240	6240	6240	0
617	20240731	092500	95101790	6240	6270	6270	6240	18
618	20240731	092400	94989300	6270	6260	6270	6260	49
619	20240731	092300	94682110	6270	6270	6270	6270	2
620	20240731	092200	94669570	6270	6270	6270	6270	10
621	20240731	092100	94606870	6220	6270	6270	6220	84
622	20240731	092000	94082750	6260	6240	6270	6240	329
623	20240731	091900	92025820	6230	6270	6270	6200	3447
624	20240731	091800	70624240	6210	6250	6250	6210	812
625	20240731	091700	65559720	6250	6270	6270	6220	522
626	20240731	091600	62297160	6250	6280	6280	6250	23
627	20240731	091500	62153250	6280	6280	6280	6280	13
628	20240731	091400	62071610	6240	6270	6270	6230	1108
629	20240731	091300	55158150	6290	6310	6310	6280	57
630	20240731	091200	54799510	6330	6330	6330	6330	0
631	20240731	091100	54799510	6330	6270	6330	6200	5020
632	20240731	091000	23583540	6270	6300	6300	6270	1164
633	20240731	090900	16276940	6330	6330	6330	6330	0
634	20240731	090800	16276940	6330	6300	6330	6290	604
635	20240731	090700	12477150	6300	6300	6300	6300	10
636	20240731	090600	12414150	6300	6330	6330	6300	373
637	20240731	090500	10061960	6340	6340	6340	6340	0
638	20240731	090400	10061960	6340	6350	6350	6340	5
639	20240731	090300	10030250	6300	6340	6340	6300	1249
640	20240731	090200	2157280	6360	6360	6360	6360	0
641	20240731	090100	2157280	6360	6370	6370	6360	93
642	20240731	090000	1564880	6310	6310	6310	6310	248