KissMeData/032940/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	191400	191058380	4145	4145	4145	4145	6522
3	20240731	191300	191058380	4145	4145	4145	4145	0
4	20240731	191200	191058380	4145	4145	4145	4145	0
5	20240731	191100	191058380	4145	4145	4145	4145	0
6	20240731	191000	191058380	4145	4145	4145	4145	0
7	20240731	190900	191058380	4145	4145	4145	4145	0
8	20240731	190800	191058380	4145	4145	4145	4145	0
9	20240731	190700	191058380	4145	4145	4145	4145	0
10	20240731	190600	191058380	4145	4145	4145	4145	0
11	20240731	190500	191058380	4145	4145	4145	4145	0
12	20240731	190400	191058380	4145	4145	4145	4145	0
13	20240731	190300	191058380	4145	4145	4145	4145	0
14	20240731	190200	191058380	4145	4145	4145	4145	0
15	20240731	190100	191058380	4145	4145	4145	4145	0
16	20240731	190000	191058380	4145	4145	4145	4145	0
17	20240731	185900	191058380	4145	4145	4145	4145	0
18	20240731	185800	191058380	4145	4145	4145	4145	0
19	20240731	185700	191058380	4145	4145	4145	4145	0
20	20240731	185600	191058380	4145	4145	4145	4145	0
21	20240731	185500	191058380	4145	4145	4145	4145	0
22	20240731	185400	191058380	4145	4145	4145	4145	0
23	20240731	185300	191058380	4145	4145	4145	4145	0
24	20240731	185200	191058380	4145	4145	4145	4145	0
25	20240731	185100	191058380	4145	4145	4145	4145	0
26	20240731	185000	191058380	4145	4145	4145	4145	0
27	20240731	184900	191058380	4145	4145	4145	4145	0
28	20240731	184800	191058380	4145	4145	4145	4145	0
29	20240731	184700	191058380	4145	4145	4145	4145	0
30	20240731	184600	191058380	4145	4145	4145	4145	0
31	20240731	184500	191058380	4145	4145	4145	4145	0
32	20240731	184400	191058380	4145	4145	4145	4145	6522
33	20240731	184300	191058380	4145	4145	4145	4145	0
34	20240731	184200	191058380	4145	4145	4145	4145	0
35	20240731	184100	191058380	4145	4145	4145	4145	0
36	20240731	184000	191058380	4145	4145	4145	4145	0
37	20240731	183900	191058380	4145	4145	4145	4145	0
38	20240731	183800	191058380	4145	4145	4145	4145	0
39	20240731	183700	191058380	4145	4145	4145	4145	0
40	20240731	183600	191058380	4145	4145	4145	4145	0
41	20240731	183500	191058380	4145	4145	4145	4145	0
42	20240731	183400	191058380	4145	4145	4145	4145	0
43	20240731	183300	191058380	4145	4145	4145	4145	0
44	20240731	183200	191058380	4145	4145	4145	4145	0
45	20240731	183100	191058380	4145	4145	4145	4145	0
46	20240731	183000	191058380	4145	4145	4145	4145	0
47	20240731	182900	191058380	4145	4145	4145	4145	0
48	20240731	182800	191058380	4145	4145	4145	4145	0
49	20240731	182700	191058380	4145	4145	4145	4145	0
50	20240731	182600	191058380	4145	4145	4145	4145	0
51	20240731	182500	191058380	4145	4145	4145	4145	0
52	20240731	182400	191058380	4145	4145	4145	4145	0
53	20240731	182300	191058380	4145	4145	4145	4145	0
54	20240731	182200	191058380	4145	4145	4145	4145	0
55	20240731	182100	191058380	4145	4145	4145	4145	0
56	20240731	182000	191058380	4145	4145	4145	4145	0
57	20240731	181900	191058380	4145	4145	4145	4145	0
58	20240731	181800	191058380	4145	4145	4145	4145	0
59	20240731	181700	191058380	4145	4145	4145	4145	0
60	20240731	181600	191058380	4145	4145	4145	4145	0
61	20240731	181500	191058380	4145	4145	4145	4145	0
62	20240731	181400	191058380	4145	4145	4145	4145	6522
63	20240731	181300	191058380	4145	4145	4145	4145	0
64	20240731	181200	191058380	4145	4145	4145	4145	0
65	20240731	181100	191058380	4145	4145	4145	4145	0
66	20240731	181000	191058380	4145	4145	4145	4145	0
67	20240731	180900	191058380	4145	4145	4145	4145	0
68	20240731	180800	191058380	4145	4145	4145	4145	0
69	20240731	180700	191058380	4145	4145	4145	4145	0
70	20240731	180600	191058380	4145	4145	4145	4145	0
71	20240731	180500	191058380	4145	4145	4145	4145	0
72	20240731	180400	191058380	4145	4145	4145	4145	0
73	20240731	180300	191058380	4145	4145	4145	4145	0
74	20240731	180200	191058380	4145	4145	4145	4145	0
75	20240731	180100	191058380	4145	4145	4145	4145	0
76	20240731	180000	191058380	4145	4145	4145	4145	0
77	20240731	175900	191058380	4145	4145	4145	4145	0
78	20240731	175800	191058380	4145	4145	4145	4145	0
79	20240731	175700	191058380	4145	4145	4145	4145	0
80	20240731	175600	191058380	4145	4145	4145	4145	0
81	20240731	175500	191058380	4145	4145	4145	4145	0
82	20240731	175400	191058380	4145	4145	4145	4145	0
83	20240731	175300	191058380	4145	4145	4145	4145	0
84	20240731	175200	191058380	4145	4145	4145	4145	0
85	20240731	175100	191058380	4145	4145	4145	4145	0
86	20240731	175000	191058380	4145	4145	4145	4145	0
87	20240731	174900	191058380	4145	4145	4145	4145	0
88	20240731	174800	191058380	4145	4145	4145	4145	0
89	20240731	174700	191058380	4145	4145	4145	4145	0
90	20240731	174600	191058380	4145	4145	4145	4145	0
91	20240731	174500	191058380	4145	4145	4145	4145	0
92	20240731	174400	191058380	4145	4145	4145	4145	6522
93	20240731	174300	191058380	4145	4145	4145	4145	0
94	20240731	174200	191058380	4145	4145	4145	4145	0
95	20240731	174100	191058380	4145	4145	4145	4145	0
96	20240731	174000	191058380	4145	4145	4145	4145	0
97	20240731	173900	191058380	4145	4145	4145	4145	0
98	20240731	173800	191058380	4145	4145	4145	4145	0
99	20240731	173700	191058380	4145	4145	4145	4145	0
100	20240731	173600	191058380	4145	4145	4145	4145	0
101	20240731	173500	191058380	4145	4145	4145	4145	0
102	20240731	173400	191058380	4145	4145	4145	4145	0
103	20240731	173300	191058380	4145	4145	4145	4145	0
104	20240731	173200	191058380	4145	4145	4145	4145	0
105	20240731	173100	191058380	4145	4145	4145	4145	0
106	20240731	173000	191058380	4145	4145	4145	4145	0
107	20240731	172900	191058380	4145	4145	4145	4145	0
108	20240731	172800	191058380	4145	4145	4145	4145	0
109	20240731	172700	191058380	4145	4145	4145	4145	0
110	20240731	172600	191058380	4145	4145	4145	4145	0
111	20240731	172500	191058380	4145	4145	4145	4145	0
112	20240731	172400	191058380	4145	4145	4145	4145	0
113	20240731	172300	191058380	4145	4145	4145	4145	0
114	20240731	172200	191058380	4145	4145	4145	4145	0
115	20240731	172100	191058380	4145	4145	4145	4145	0
116	20240731	172000	191058380	4145	4145	4145	4145	0
117	20240731	171900	191058380	4145	4145	4145	4145	0
118	20240731	171800	191058380	4145	4145	4145	4145	0
119	20240731	171700	191058380	4145	4145	4145	4145	0
120	20240731	171600	191058380	4145	4145	4145	4145	0
121	20240731	171500	191058380	4145	4145	4145	4145	0
122	20240731	171400	191058380	4145	4145	4145	4145	6522
123	20240731	171300	191058380	4145	4145	4145	4145	0
124	20240731	171200	191058380	4145	4145	4145	4145	0
125	20240731	171100	191058380	4145	4145	4145	4145	0
126	20240731	171000	191058380	4145	4145	4145	4145	0
127	20240731	170900	191058380	4145	4145	4145	4145	0
128	20240731	170800	191058380	4145	4145	4145	4145	0
129	20240731	170700	191058380	4145	4145	4145	4145	0
130	20240731	170600	191058380	4145	4145	4145	4145	0
131	20240731	170500	191058380	4145	4145	4145	4145	0
132	20240731	170400	191058380	4145	4145	4145	4145	0
133	20240731	170300	191058380	4145	4145	4145	4145	0
134	20240731	170200	191058380	4145	4145	4145	4145	0
135	20240731	170100	191058380	4145	4145	4145	4145	0
136	20240731	170000	191058380	4145	4145	4145	4145	0
137	20240731	165900	191058380	4145	4145	4145	4145	0
138	20240731	165800	191058380	4145	4145	4145	4145	0
139	20240731	165700	191058380	4145	4145	4145	4145	0
140	20240731	165600	191058380	4145	4145	4145	4145	0
141	20240731	165500	191058380	4145	4145	4145	4145	0
142	20240731	165400	191058380	4145	4145	4145	4145	0
143	20240731	165300	191058380	4145	4145	4145	4145	0
144	20240731	165200	191058380	4145	4145	4145	4145	0
145	20240731	165100	191058380	4145	4145	4145	4145	0
146	20240731	165000	191058380	4145	4145	4145	4145	0
147	20240731	164900	191058380	4145	4145	4145	4145	0
148	20240731	164800	191058380	4145	4145	4145	4145	0
149	20240731	164700	191058380	4145	4145	4145	4145	0
150	20240731	164600	191058380	4145	4145	4145	4145	0
151	20240731	164500	191058380	4145	4145	4145	4145	0
152	20240731	164400	191058380	4145	4145	4145	4145	6522
153	20240731	164300	191058380	4145	4145	4145	4145	0
154	20240731	164200	191058380	4145	4145	4145	4145	0
155	20240731	164100	191058380	4145	4145	4145	4145	0
156	20240731	164000	191058380	4145	4145	4145	4145	0
157	20240731	163900	191058380	4145	4145	4145	4145	0
158	20240731	163800	191058380	4145	4145	4145	4145	0
159	20240731	163700	191058380	4145	4145	4145	4145	0
160	20240731	163600	191058380	4145	4145	4145	4145	0
161	20240731	163500	191058380	4145	4145	4145	4145	0
162	20240731	163400	191058380	4145	4145	4145	4145	0
163	20240731	163300	191058380	4145	4145	4145	4145	0
164	20240731	163200	191058380	4145	4145	4145	4145	0
165	20240731	163100	191058380	4145	4145	4145	4145	0
166	20240731	163000	191058380	4145	4145	4145	4145	0
167	20240731	162900	191058380	4145	4145	4145	4145	0
168	20240731	162800	191058380	4145	4145	4145	4145	0
169	20240731	162700	191058380	4145	4145	4145	4145	0
170	20240731	162600	191058380	4145	4145	4145	4145	0
171	20240731	162500	191058380	4145	4145	4145	4145	0
172	20240731	162400	191058380	4145	4145	4145	4145	0
173	20240731	162300	191058380	4145	4145	4145	4145	0
174	20240731	162200	191058380	4145	4145	4145	4145	0
175	20240731	162100	191058380	4145	4145	4145	4145	0
176	20240731	162000	191058380	4145	4145	4145	4145	0
177	20240731	161900	191058380	4145	4145	4145	4145	0
178	20240731	161800	191058380	4145	4145	4145	4145	0
179	20240731	161700	191058380	4145	4145	4145	4145	0
180	20240731	161600	191058380	4145	4145	4145	4145	0
181	20240731	161500	191058380	4145	4145	4145	4145	0
182	20240731	161400	191058380	4145	4145	4145	4145	6522
183	20240731	161300	191058380	4145	4145	4145	4145	0
184	20240731	161200	191058380	4145	4145	4145	4145	0
185	20240731	161100	191058380	4145	4145	4145	4145	0
186	20240731	161000	191058380	4145	4145	4145	4145	0
187	20240731	160900	191058380	4145	4145	4145	4145	0
188	20240731	160800	191058380	4145	4145	4145	4145	0
189	20240731	160700	191058380	4145	4145	4145	4145	0
190	20240731	160600	191058380	4145	4145	4145	4145	0
191	20240731	160500	191058380	4145	4145	4145	4145	0
192	20240731	160400	191058380	4145	4145	4145	4145	0
193	20240731	160300	191058380	4145	4145	4145	4145	0
194	20240731	160200	191058380	4145	4145	4145	4145	0
195	20240731	160100	191058380	4145	4145	4145	4145	0
196	20240731	160000	191058380	4145	4145	4145	4145	0
197	20240731	155900	191058380	4145	4145	4145	4145	0
198	20240731	155800	191058380	4145	4145	4145	4145	0
199	20240731	155700	191058380	4145	4145	4145	4145	0
200	20240731	155600	191058380	4145	4145	4145	4145	0
201	20240731	155500	191058380	4145	4145	4145	4145	0
202	20240731	155400	191058380	4145	4145	4145	4145	0
203	20240731	155300	191058380	4145	4145	4145	4145	0
204	20240731	155200	191058380	4145	4145	4145	4145	0
205	20240731	155100	191058380	4145	4145	4145	4145	0
206	20240731	155000	191058380	4145	4145	4145	4145	0
207	20240731	154900	191058380	4145	4145	4145	4145	0
208	20240731	154800	191058380	4145	4145	4145	4145	0
209	20240731	154700	191058380	4145	4145	4145	4145	0
210	20240731	154600	191058380	4145	4145	4145	4145	0
211	20240731	154500	191058380	4145	4145	4145	4145	0
212	20240731	154400	191058380	4145	4145	4145	4145	6522
213	20240731	154300	191058380	4145	4145	4145	4145	0
214	20240731	154200	191058380	4145	4145	4145	4145	0
215	20240731	154100	191058380	4145	4145	4145	4145	0
216	20240731	154000	191058380	4145	4145	4145	4145	0
217	20240731	153900	191058380	4145	4145	4145	4145	0
218	20240731	153800	191058380	4145	4145	4145	4145	0
219	20240731	153700	191058380	4145	4145	4145	4145	0
220	20240731	153600	191058380	4145	4145	4145	4145	0
221	20240731	153500	191058380	4145	4145	4145	4145	0
222	20240731	153400	191058380	4145	4145	4145	4145	0
223	20240731	153300	191058380	4145	4145	4145	4145	0
224	20240731	153200	191058380	4145	4145	4145	4145	0
225	20240731	153100	191058380	4145	4145	4145	4145	0
226	20240731	153000	191058380	4145	4145	4145	4145	6522
227	20240731	152900	164024690	4100	4100	4100	4100	0
228	20240731	152800	164024690	4100	4100	4100	4100	0
229	20240731	152700	164024690	4100	4100	4100	4100	0
230	20240731	152600	164024690	4100	4100	4100	4100	0
231	20240731	152500	164024690	4100	4100	4100	4100	0
232	20240731	152400	164024690	4100	4100	4100	4100	0
233	20240731	152300	164024690	4100	4100	4100	4100	0
234	20240731	152200	164024690	4100	4100	4100	4100	0
235	20240731	152100	164024690	4100	4100	4100	4100	0
236	20240731	152000	164024690	4100	4100	4100	4100	0
237	20240731	151900	164024690	4100	4095	4100	4095	75
238	20240731	151800	163717235	4095	4060	4095	4060	226
239	20240731	151700	162796145	4070	4080	4080	4060	783
240	20240731	151600	159606435	4080	4080	4080	4080	10
241	20240731	151500	159565635	4080	4080	4080	4080	1
242	20240731	151400	159561555	4080	4080	4080	4080	0
243	20240731	151300	159561555	4080	4070	4080	4070	20
244	20240731	151200	159479995	4070	4070	4070	4070	6
245	20240731	151100	159455575	4070	4075	4075	4070	101
246	20240731	151000	159044005	4075	4075	4075	4075	4
247	20240731	150900	159027705	4085	4085	4085	4085	0
248	20240731	150800	159027705	4085	4085	4085	4085	0
249	20240731	150700	159027705	4085	4085	4085	4085	0
250	20240731	150600	159027705	4085	4080	4085	4080	501
251	20240731	150500	156983620	4085	4085	4085	4085	0
252	20240731	150400	156983620	4085	4085	4085	4085	0
253	20240731	150300	156983620	4085	4075	4090	4075	1061
254	20240731	150200	152648940	4075	4080	4080	4075	296
255	20240731	150100	151442665	4075	4075	4075	4075	4
256	20240731	150000	151426365	4075	4065	4075	4065	6
257	20240731	145900	151401925	4065	4065	4075	4065	23
258	20240731	145800	151308280	4065	4080	4080	4055	427
259	20240731	145700	149576300	4085	4080	4085	4080	16
260	20240731	145600	149510970	4080	4080	4080	4080	6
261	20240731	145500	149486490	4080	4070	4080	4070	24
262	20240731	145400	149388630	4070	4090	4090	4070	67
263	20240731	145300	149114995	4085	4065	4085	4060	2083
264	20240731	145200	140629460	4065	4070	4070	4060	20
265	20240731	145100	140548225	4070	4070	4070	4070	4
266	20240731	145000	140531945	4070	4070	4070	4070	2
267	20240731	144900	140523805	4070	4070	4070	4070	2
268	20240731	144800	140515665	4070	4070	4070	4070	1
269	20240731	144700	140511595	4075	4075	4075	4075	0
270	20240731	144600	140511595	4075	4075	4075	4075	0
271	20240731	144500	140511595	4075	4070	4075	4070	17
272	20240731	144400	140442360	4070	4070	4070	4070	4
273	20240731	144300	140426080	4070	4070	4070	4070	5
274	20240731	144200	140405730	4070	4070	4070	4070	0
275	20240731	144100	140405730	4070	4070	4070	4070	3
276	20240731	144000	140393520	4070	4065	4070	4065	6
277	20240731	143900	140369105	4065	4070	4070	4065	11
278	20240731	143800	140324385	4070	4070	4070	4070	19
279	20240731	143700	140247055	4075	4075	4075	4075	0
280	20240731	143600	140247055	4075	4075	4075	4075	15
281	20240731	143500	140185930	4065	4065	4065	4065	4
282	20240731	143400	140169670	4065	4065	4065	4065	5
283	20240731	143300	140149345	4065	4070	4075	4065	241
284	20240731	143200	139167445	4065	4065	4065	4065	12
285	20240731	143100	139118665	4060	4060	4060	4060	10
286	20240731	143000	139078065	4065	4065	4065	4065	6
287	20240731	142900	139053675	4065	4055	4065	4055	2
288	20240731	142800	139045555	4055	4050	4060	4050	493
289	20240731	142700	137044240	4045	4045	4045	4045	1
290	20240731	142600	137040195	4040	4040	4040	4040	0
291	20240731	142500	137040195	4040	4040	4040	4040	0
292	20240731	142400	137040195	4040	4040	4040	4040	1
293	20240731	142300	137036155	4040	4040	4040	4040	0
294	20240731	142200	137036155	4040	4040	4040	4040	2
295	20240731	142100	137028075	4035	4045	4045	4025	582
296	20240731	142000	134680655	4045	4050	4050	4045	300
297	20240731	141900	133466520	4060	4060	4060	4060	0
298	20240731	141800	133466520	4060	4060	4060	4060	0
299	20240731	141700	133466520	4060	4060	4060	4060	3
300	20240731	141600	133454340	4060	4060	4060	4060	0
301	20240731	141500	133454340	4060	4065	4070	4060	446
302	20240731	141400	131640330	4060	4060	4060	4060	331
303	20240731	141300	130296470	4050	4050	4050	4050	0
304	20240731	141200	130296470	4050	4050	4050	4050	30
305	20240731	141100	130174970	4050	4050	4050	4050	25
306	20240731	141000	130073720	4050	4045	4050	4045	219
307	20240731	140900	129187775	4060	4030	4060	4030	10
308	20240731	140800	129147310	4030	4050	4055	4025	1950
309	20240731	140700	121281280	4055	4055	4055	4055	0
310	20240731	140600	121281280	4055	4055	4055	4055	0
311	20240731	140500	121281280	4055	4055	4055	4055	0
312	20240731	140400	121281280	4055	4055	4055	4055	2
313	20240731	140300	121273170	4055	4060	4060	4055	10
314	20240731	140200	121232585	4070	4070	4070	4070	0
315	20240731	140100	121232585	4070	4070	4070	4070	0
316	20240731	140000	121232585	4070	4070	4070	4070	0
317	20240731	135900	121232585	4070	4070	4085	4070	270
318	20240731	135800	120129665	4070	4070	4080	4070	39
319	20240731	135700	119970705	4070	4080	4080	4070	112
320	20240731	135600	119514305	4080	4080	4080	4080	1
321	20240731	135500	119510225	4080	4080	4080	4080	0
322	20240731	135400	119510225	4080	4080	4080	4080	0
323	20240731	135300	119510225	4080	4080	4080	4080	0
324	20240731	135200	119510225	4080	4080	4080	4080	0
325	20240731	135100	119510225	4080	4080	4080	4080	4
326	20240731	135000	119493905	4080	4080	4080	4080	0
327	20240731	134900	119493905	4080	4080	4080	4080	3015
328	20240731	134800	107192705	4085	4085	4085	4085	0
329	20240731	134700	107192705	4085	4085	4085	4085	0
330	20240731	134600	107192705	4085	4085	4085	4085	0
331	20240731	134500	107192705	4085	4085	4085	4085	0
332	20240731	134400	107192705	4085	4075	4085	4075	351
333	20240731	134300	105762370	4080	4070	4080	4070	588
334	20240731	134200	103369190	4075	4075	4075	4075	0
335	20240731	134100	103369190	4075	4075	4075	4075	0
336	20240731	134000	103369190	4075	4075	4075	4075	0
337	20240731	133900	103369190	4075	4075	4075	4075	0
338	20240731	133800	103369190	4075	4075	4075	4075	0
339	20240731	133700	103369190	4075	4075	4075	4075	0
340	20240731	133600	103369190	4075	4070	4075	4070	445
341	20240731	133500	101558035	4070	4070	4070	4070	24
342	20240731	133400	101460355	4070	4070	4070	4070	0
343	20240731	133300	101460355	4070	4070	4070	4070	0
344	20240731	133200	101460355	4070	4070	4070	4070	2
345	20240731	133100	101452215	4065	4065	4065	4065	0
346	20240731	133000	101452215	4065	4065	4065	4065	0
347	20240731	132900	101452215	4065	4065	4065	4065	0
348	20240731	132800	101452215	4065	4065	4065	4065	0
349	20240731	132700	101452215	4065	4065	4065	4065	0
350	20240731	132600	101452215	4065	4065	4065	4065	0
351	20240731	132500	101452215	4065	4065	4065	4065	0
352	20240731	132400	101452215	4065	4060	4095	4060	309
353	20240731	132300	100187065	4060	4060	4060	4060	0
354	20240731	132200	100187065	4060	4060	4060	4060	0
355	20240731	132100	100187065	4060	4075	4075	4055	489
356	20240731	132000	98202745	4085	4085	4085	4085	0
357	20240731	131900	98202745	4085	4085	4085	4085	0
358	20240731	131800	98202745	4085	4085	4085	4085	0
359	20240731	131700	98202745	4085	4085	4085	4085	0
360	20240731	131600	98202745	4085	4085	4085	4085	0
361	20240731	131500	98202745	4085	4085	4085	4085	0
362	20240731	131400	98202745	4085	4085	4085	4085	3
363	20240731	131300	98190490	4095	4095	4095	4095	0
364	20240731	131200	98190490	4095	4095	4095	4095	15
365	20240731	131100	98129065	4095	4090	4095	4090	7
366	20240731	131000	98100405	4085	4065	4145	4065	5172
367	20240731	130900	76901565	4055	4055	4055	4055	0
368	20240731	130800	76901565	4055	4055	4055	4055	30
369	20240731	130700	76779915	4050	4050	4050	4050	0
370	20240731	130600	76779915	4050	4050	4050	4050	0
371	20240731	130500	76779915	4050	4050	4050	4050	0
372	20240731	130400	76779915	4050	4050	4050	4050	0
373	20240731	130300	76779915	4050	4050	4050	4050	0
374	20240731	130200	76779915	4050	4050	4050	4050	0
375	20240731	130100	76779915	4050	4050	4050	4050	0
376	20240731	130000	76779915	4050	4050	4050	4050	0
377	20240731	125900	76779915	4050	4050	4050	4050	0
378	20240731	125800	76779915	4050	4050	4050	4050	1
379	20240731	125700	76775865	4045	4045	4055	4045	20
380	20240731	125600	76694815	4045	4045	4045	4045	11
381	20240731	125500	76650320	4055	4040	4055	4040	17
382	20240731	125400	76581415	4040	4040	4040	4040	2
383	20240731	125300	76573335	4070	4070	4070	4070	0
384	20240731	125200	76573335	4070	4040	4070	4040	100
385	20240731	125100	76167535	4050	4050	4050	4050	0
386	20240731	125000	76167535	4050	4020	4050	4020	283
387	20240731	124900	75022570	4015	4020	4020	4015	1100
388	20240731	124800	70603405	4030	4030	4030	4030	0
389	20240731	124700	70603405	4030	4030	4030	4030	1
390	20240731	124600	70599375	4020	4020	4020	4020	0
391	20240731	124500	70599375	4020	4020	4020	4020	215
392	20240731	124400	69735075	4025	4025	4025	4025	0
393	20240731	124300	69735075	4025	4025	4025	4025	2
394	20240731	124200	69727025	4025	4025	4025	4025	0
395	20240731	124100	69727025	4025	4025	4025	4025	1
396	20240731	124000	69723000	4040	4040	4040	4040	0
397	20240731	123900	69723000	4040	4025	4040	4025	101
398	20240731	123800	69314990	4010	4010	4010	4010	2000
399	20240731	123700	61294990	4010	4020	4020	4010	1658
400	20240731	123600	54642110	4025	4025	4025	4025	0
401	20240731	123500	54642110	4025	4025	4025	4025	0
402	20240731	123400	54642110	4025	4025	4025	4025	0
403	20240731	123300	54642110	4025	4025	4025	4025	1
404	20240731	123200	54638085	4020	4020	4020	4020	0
405	20240731	123100	54638085	4020	4020	4020	4020	0
406	20240731	123000	54638085	4020	4020	4020	4020	0
407	20240731	122900	54638085	4020	4020	4020	4020	0
408	20240731	122800	54638085	4020	4020	4020	4020	1
409	20240731	122700	54634065	4020	4025	4025	4010	1522
410	20240731	122600	48520805	4035	4035	4035	4035	0
411	20240731	122500	48520805	4035	4035	4035	4035	0
412	20240731	122400	48520805	4035	4040	4040	4020	2762
413	20240731	122300	37399885	4040	4040	4040	4040	0
414	20240731	122200	37399885	4040	4040	4040	4040	0
415	20240731	122100	37399885	4040	4040	4040	4040	0
416	20240731	122000	37399885	4040	4040	4040	4040	0
417	20240731	121900	37399885	4040	4040	4040	4040	0
418	20240731	121800	37399885	4040	4040	4040	4040	91
419	20240731	121700	37032245	4040	4040	4040	4040	0
420	20240731	121600	37032245	4040	4045	4045	4040	29
421	20240731	121500	36915080	4040	4040	4040	4040	0
422	20240731	121400	36915080	4040	4040	4040	4040	0
423	20240731	121300	36915080	4040	4040	4040	4040	0
424	20240731	121200	36915080	4040	4040	4040	4040	0
425	20240731	121100	36915080	4040	4040	4040	4040	0
426	20240731	121000	36915080	4040	4040	4040	4040	0
427	20240731	120900	36915080	4040	4040	4040	4040	16
428	20240731	120800	36850440	4065	4065	4065	4065	0
429	20240731	120700	36850440	4065	4050	4065	4050	24
430	20240731	120600	36752895	4070	4070	4070	4070	0
431	20240731	120500	36752895	4070	4070	4070	4070	0
432	20240731	120400	36752895	4070	4050	4070	4050	200
433	20240731	120300	35942375	4035	4035	4035	4035	0
434	20240731	120200	35942375	4035	4035	4035	4035	0
435	20240731	120100	35942375	4035	4035	4035	4035	0
436	20240731	120000	35942375	4035	4035	4035	4035	0
437	20240731	115900	35942375	4035	4035	4035	4035	0
438	20240731	115800	35942375	4035	4035	4035	4035	10
439	20240731	115700	35902025	4035	4035	4035	4035	0
440	20240731	115600	35902025	4035	4035	4035	4035	50
441	20240731	115500	35700275	4035	4035	4035	4035	0
442	20240731	115400	35700275	4035	4035	4035	4035	0
443	20240731	115300	35700275	4035	4035	4035	4035	0
444	20240731	115200	35700275	4035	4035	4035	4035	0
445	20240731	115100	35700275	4035	4035	4035	4035	0
446	20240731	115000	35700275	4035	4035	4035	4035	20
447	20240731	114900	35619575	4035	4035	4035	4035	0
448	20240731	114800	35619575	4035	4035	4035	4035	0
449	20240731	114700	35619575	4035	4035	4035	4035	17
450	20240731	114600	35550980	4035	4035	4035	4035	324
451	20240731	114500	34243640	4035	4035	4035	4035	0
452	20240731	114400	34243640	4035	4035	4035	4035	0
453	20240731	114300	34243640	4035	4035	4035	4035	1
454	20240731	114200	34239605	4035	4035	4035	4035	1
455	20240731	114100	34235570	4050	4050	4050	4050	0
456	20240731	114000	34235570	4050	4050	4050	4050	0
457	20240731	113900	34235570	4050	4050	4050	4050	0
458	20240731	113800	34235570	4050	4050	4050	4050	0
459	20240731	113700	34235570	4050	4050	4050	4050	0
460	20240731	113600	34235570	4050	4050	4050	4050	0
461	20240731	113500	34235570	4050	4050	4050	4050	0
462	20240731	113400	34235570	4050	4035	4050	4035	2
463	20240731	113300	34227485	4035	4035	4035	4035	0
464	20240731	113200	34227485	4035	4035	4035	4035	0
465	20240731	113100	34227485	4035	4035	4035	4035	0
466	20240731	113000	34227485	4035	4035	4035	4035	0
467	20240731	112900	34227485	4035	4035	4035	4035	1
468	20240731	112800	34223450	4030	4030	4030	4030	0
469	20240731	112700	34223450	4030	4030	4030	4030	0
470	20240731	112600	34223450	4030	4030	4030	4030	0
471	20240731	112500	34223450	4030	4030	4030	4030	4
472	20240731	112400	34207330	4030	4030	4030	4030	1
473	20240731	112300	34203300	4030	4030	4030	4030	0
474	20240731	112200	34203300	4030	4030	4030	4030	0
475	20240731	112100	34203300	4030	4030	4030	4030	0
476	20240731	112000	34203300	4030	4030	4030	4030	0
477	20240731	111900	34203300	4030	4030	4030	4030	150
478	20240731	111800	33598800	4020	4040	4040	4020	655
479	20240731	111700	30962855	4050	4050	4050	4050	286
480	20240731	111600	29804555	4050	4050	4050	4050	3
481	20240731	111500	29792405	4070	4070	4070	4070	0
482	20240731	111400	29792405	4070	4070	4070	4070	0
483	20240731	111300	29792405	4070	4070	4070	4070	0
484	20240731	111200	29792405	4070	4070	4070	4070	0
485	20240731	111100	29792405	4070	4040	4070	4040	100
486	20240731	111000	29386875	4035	4035	4035	4035	0
487	20240731	110900	29386875	4035	4035	4035	4035	0
488	20240731	110800	29386875	4035	4035	4035	4035	5
489	20240731	110700	29366700	4050	4050	4050	4050	0
490	20240731	110600	29366700	4050	4030	4050	4030	100
491	20240731	110500	28962235	4025	4025	4025	4025	0
492	20240731	110400	28962235	4025	4025	4025	4025	0
493	20240731	110300	28962235	4025	4035	4035	4025	1097
494	20240731	110200	24544225	4035	4035	4035	4035	0
495	20240731	110100	24544225	4035	4035	4035	4035	0
496	20240731	110000	24544225	4035	4035	4035	4035	1
497	20240731	105900	24540190	4070	4045	4070	4045	2
498	20240731	105800	24532075	4035	4035	4035	4035	0
499	20240731	105700	24532075	4035	4035	4035	4035	0
500	20240731	105600	24532075	4035	4035	4035	4035	0
501	20240731	105500	24532075	4035	4035	4035	4035	4
502	20240731	105400	24515935	4030	4030	4030	4030	0
503	20240731	105300	24515935	4030	4030	4030	4030	0
504	20240731	105200	24515935	4030	4035	4035	4030	689
505	20240731	105100	21737405	4050	4050	4050	4050	0
506	20240731	105000	21737405	4050	4050	4050	4050	0
507	20240731	104900	21737405	4050	4050	4050	4050	9
508	20240731	104800	21700955	4050	4050	4050	4050	0
509	20240731	104700	21700955	4050	4050	4050	4050	0
510	20240731	104600	21700955	4050	4050	4050	4050	0
511	20240731	104500	21700955	4050	4050	4050	4050	0
512	20240731	104400	21700955	4050	4050	4050	4050	1
513	20240731	104300	21696905	4040	4065	4075	4040	849
514	20240731	104200	18261785	4080	4080	4080	4080	0
515	20240731	104100	18261785	4080	4080	4080	4080	0
516	20240731	104000	18261785	4080	4080	4080	4080	0
517	20240731	103900	18261785	4080	4080	4080	4080	0
518	20240731	103800	18261785	4080	4055	4080	4055	199
519	20240731	103700	17452425	4055	4055	4055	4055	0
520	20240731	103600	17452425	4055	4055	4055	4055	0
521	20240731	103500	17452425	4055	4055	4055	4055	0
522	20240731	103400	17452425	4055	4055	4055	4055	0
523	20240731	103300	17452425	4055	4055	4055	4055	0
524	20240731	103200	17452425	4055	4055	4055	4055	0
525	20240731	103100	17452425	4055	4055	4055	4055	0
526	20240731	103000	17452425	4055	4055	4055	4055	0
527	20240731	102900	17452425	4055	4055	4055	4055	0
528	20240731	102800	17452425	4055	4055	4055	4055	0
529	20240731	102700	17452425	4055	4055	4055	4055	0
530	20240731	102600	17452425	4055	4055	4055	4055	0
531	20240731	102500	17452425	4055	4055	4055	4055	0
532	20240731	102400	17452425	4055	4055	4055	4055	3
533	20240731	102300	17440260	4050	4050	4050	4050	0
534	20240731	102200	17440260	4050	4070	4070	4050	480
535	20240731	102100	15491905	4075	4075	4075	4075	0
536	20240731	102000	15491905	4075	4075	4075	4075	0
537	20240731	101900	15491905	4075	4075	4075	4075	0
538	20240731	101800	15491905	4075	4065	4075	4065	4
539	20240731	101700	15475635	4070	4070	4070	4070	1
540	20240731	101600	15471565	4080	4080	4080	4080	43
541	20240731	101500	15296125	4085	4085	4085	4085	0
542	20240731	101400	15296125	4085	4085	4085	4085	0
543	20240731	101300	15296125	4085	4090	4090	4085	17
544	20240731	101200	15226670	4090	4090	4090	4090	0
545	20240731	101100	15226670	4090	4090	4090	4090	0
546	20240731	101000	15226670	4090	4090	4090	4090	10
547	20240731	100900	15185770	4080	4080	4080	4080	0
548	20240731	100800	15185770	4080	4080	4080	4080	0
549	20240731	100700	15185770	4080	4080	4080	4080	0
550	20240731	100600	15185770	4080	4080	4080	4080	0
551	20240731	100500	15185770	4080	4080	4080	4080	1
552	20240731	100400	15181690	4080	4080	4080	4080	0
553	20240731	100300	15181690	4080	4080	4080	4080	0
554	20240731	100200	15181690	4080	4080	4080	4080	0
555	20240731	100100	15181690	4080	4080	4080	4080	0
556	20240731	100000	15181690	4080	4080	4080	4080	0
557	20240731	095900	15181690	4080	4080	4080	4080	1
558	20240731	095800	15177610	4100	4100	4100	4100	0
559	20240731	095700	15177610	4100	4100	4100	4100	0
560	20240731	095600	15177610	4100	4080	4100	4080	3
561	20240731	095500	15165330	4100	4100	4100	4100	0
562	20240731	095400	15165330	4100	4065	4100	4065	213
563	20240731	095300	14292570	4055	4055	4055	4055	0
564	20240731	095200	14292570	4055	4055	4055	4055	10
565	20240731	095100	14252020	4055	4050	4055	4050	140
566	20240731	095000	13684465	4045	4045	4045	4045	0
567	20240731	094900	13684465	4045	4045	4045	4045	10
568	20240731	094800	13644015	4045	4045	4045	4045	0
569	20240731	094700	13644015	4045	4045	4045	4045	0
570	20240731	094600	13644015	4045	4045	4045	4045	0
571	20240731	094500	13644015	4045	4045	4045	4045	0
572	20240731	094400	13644015	4045	4045	4045	4045	157
573	20240731	094300	13008950	4045	4045	4045	4045	10
574	20240731	094200	12968500	4045	4045	4045	4045	21
575	20240731	094100	12883555	4045	4045	4045	4045	29
576	20240731	094000	12766250	4045	4045	4045	4045	1
577	20240731	093900	12762205	4045	4040	4045	4040	35
578	20240731	093800	12620735	4040	4030	4040	4030	3
579	20240731	093700	12608635	4030	4035	4040	4030	285
580	20240731	093600	11458700	4050	4050	4050	4050	20
581	20240731	093500	11377700	4050	4050	4050	4050	0
582	20240731	093400	11377700	4050	4050	4050	4050	0
583	20240731	093300	11377700	4050	4050	4050	4050	0
584	20240731	093200	11377700	4050	4050	4050	4050	1
585	20240731	093100	11373650	4035	4035	4035	4035	0
586	20240731	093000	11373650	4035	4035	4035	4035	0
587	20240731	092900	11373650	4035	4035	4035	4035	0
588	20240731	092800	11373650	4035	4035	4035	4035	0
589	20240731	092700	11373650	4035	4035	4035	4035	0
590	20240731	092600	11373650	4035	4035	4035	4035	0
591	20240731	092500	11373650	4035	4035	4035	4035	5
592	20240731	092400	11353475	4030	4030	4030	4030	0
593	20240731	092300	11353475	4030	4030	4030	4030	0
594	20240731	092200	11353475	4030	4030	4030	4030	0
595	20240731	092100	11353475	4030	4030	4030	4030	0
596	20240731	092000	11353475	4030	4030	4030	4030	0
597	20240731	091900	11353475	4030	4030	4030	4030	0
598	20240731	091800	11353475	4030	4030	4030	4030	0
599	20240731	091700	11353475	4030	4030	4030	4030	0
600	20240731	091600	11353475	4030	4030	4030	4030	0
601	20240731	091500	11353475	4030	4030	4030	4030	1
602	20240731	091400	11349445	4035	4040	4040	4025	26
603	20240731	091300	11244675	4035	4035	4035	4035	0
604	20240731	091200	11244675	4035	4035	4035	4035	5
605	20240731	091100	11224500	4025	4025	4025	4025	0
606	20240731	091000	11224500	4025	4040	4040	4025	2763
607	20240731	090900	89020	4040	4040	4040	4040	0
608	20240731	090800	89020	4040	4040	4040	4040	8
609	20240731	090700	56700	4050	4050	4050	4050	0
610	20240731	090600	56700	4050	4050	4050	4050	0
611	20240731	090500	56700	4050	4050	4050	4050	0
612	20240731	090400	56700	4050	4050	4050	4050	0
613	20240731	090300	56700	4050	4050	4050	4050	0
614	20240731	090200	56700	4050	4050	4050	4050	0
615	20240731	090100	56700	4050	4050	4050	4050	0
616	20240731	090000	56700	4050	4050	4050	4050	14