KissMeData/023600/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	190600	90405310	9680	9680	9680	9680	288
3	20240731	190500	90405310	9680	9680	9680	9680	0
4	20240731	190400	90405310	9680	9680	9680	9680	0
5	20240731	190300	90405310	9680	9680	9680	9680	0
6	20240731	190200	90405310	9680	9680	9680	9680	0
7	20240731	190100	90405310	9680	9680	9680	9680	0
8	20240731	190000	90405310	9680	9680	9680	9680	0
9	20240731	185900	90405310	9680	9680	9680	9680	0
10	20240731	185800	90405310	9680	9680	9680	9680	0
11	20240731	185700	90405310	9680	9680	9680	9680	0
12	20240731	185600	90405310	9680	9680	9680	9680	0
13	20240731	185500	90405310	9680	9680	9680	9680	0
14	20240731	185400	90405310	9680	9680	9680	9680	0
15	20240731	185300	90405310	9680	9680	9680	9680	0
16	20240731	185200	90405310	9680	9680	9680	9680	0
17	20240731	185100	90405310	9680	9680	9680	9680	0
18	20240731	185000	90405310	9680	9680	9680	9680	0
19	20240731	184900	90405310	9680	9680	9680	9680	0
20	20240731	184800	90405310	9680	9680	9680	9680	0
21	20240731	184700	90405310	9680	9680	9680	9680	0
22	20240731	184600	90405310	9680	9680	9680	9680	0
23	20240731	184500	90405310	9680	9680	9680	9680	0
24	20240731	184400	90405310	9680	9680	9680	9680	0
25	20240731	184300	90405310	9680	9680	9680	9680	0
26	20240731	184200	90405310	9680	9680	9680	9680	0
27	20240731	184100	90405310	9680	9680	9680	9680	0
28	20240731	184000	90405310	9680	9680	9680	9680	0
29	20240731	183900	90405310	9680	9680	9680	9680	0
30	20240731	183800	90405310	9680	9680	9680	9680	0
31	20240731	183700	90405310	9680	9680	9680	9680	0
32	20240731	183600	90405310	9680	9680	9680	9680	288
33	20240731	183500	90405310	9680	9680	9680	9680	0
34	20240731	183400	90405310	9680	9680	9680	9680	0
35	20240731	183300	90405310	9680	9680	9680	9680	0
36	20240731	183200	90405310	9680	9680	9680	9680	0
37	20240731	183100	90405310	9680	9680	9680	9680	0
38	20240731	183000	90405310	9680	9680	9680	9680	0
39	20240731	182900	90405310	9680	9680	9680	9680	0
40	20240731	182800	90405310	9680	9680	9680	9680	0
41	20240731	182700	90405310	9680	9680	9680	9680	0
42	20240731	182600	90405310	9680	9680	9680	9680	0
43	20240731	182500	90405310	9680	9680	9680	9680	0
44	20240731	182400	90405310	9680	9680	9680	9680	0
45	20240731	182300	90405310	9680	9680	9680	9680	0
46	20240731	182200	90405310	9680	9680	9680	9680	0
47	20240731	182100	90405310	9680	9680	9680	9680	0
48	20240731	182000	90405310	9680	9680	9680	9680	0
49	20240731	181900	90405310	9680	9680	9680	9680	0
50	20240731	181800	90405310	9680	9680	9680	9680	0
51	20240731	181700	90405310	9680	9680	9680	9680	0
52	20240731	181600	90405310	9680	9680	9680	9680	0
53	20240731	181500	90405310	9680	9680	9680	9680	0
54	20240731	181400	90405310	9680	9680	9680	9680	0
55	20240731	181300	90405310	9680	9680	9680	9680	0
56	20240731	181200	90405310	9680	9680	9680	9680	0
57	20240731	181100	90405310	9680	9680	9680	9680	0
58	20240731	181000	90405310	9680	9680	9680	9680	0
59	20240731	180900	90405310	9680	9680	9680	9680	0
60	20240731	180800	90405310	9680	9680	9680	9680	0
61	20240731	180700	90405310	9680	9680	9680	9680	0
62	20240731	180600	90405310	9680	9680	9680	9680	288
63	20240731	180500	90405310	9680	9680	9680	9680	0
64	20240731	180400	90405310	9680	9680	9680	9680	0
65	20240731	180300	90405310	9680	9680	9680	9680	0
66	20240731	180200	90405310	9680	9680	9680	9680	0
67	20240731	180100	90405310	9680	9680	9680	9680	0
68	20240731	180000	90405310	9680	9680	9680	9680	0
69	20240731	175900	90405310	9680	9680	9680	9680	0
70	20240731	175800	90405310	9680	9680	9680	9680	0
71	20240731	175700	90405310	9680	9680	9680	9680	0
72	20240731	175600	90405310	9680	9680	9680	9680	0
73	20240731	175500	90405310	9680	9680	9680	9680	0
74	20240731	175400	90405310	9680	9680	9680	9680	0
75	20240731	175300	90405310	9680	9680	9680	9680	0
76	20240731	175200	90405310	9680	9680	9680	9680	0
77	20240731	175100	90405310	9680	9680	9680	9680	0
78	20240731	175000	90405310	9680	9680	9680	9680	0
79	20240731	174900	90405310	9680	9680	9680	9680	0
80	20240731	174800	90405310	9680	9680	9680	9680	0
81	20240731	174700	90405310	9680	9680	9680	9680	0
82	20240731	174600	90405310	9680	9680	9680	9680	0
83	20240731	174500	90405310	9680	9680	9680	9680	0
84	20240731	174400	90405310	9680	9680	9680	9680	0
85	20240731	174300	90405310	9680	9680	9680	9680	0
86	20240731	174200	90405310	9680	9680	9680	9680	0
87	20240731	174100	90405310	9680	9680	9680	9680	0
88	20240731	174000	90405310	9680	9680	9680	9680	0
89	20240731	173900	90405310	9680	9680	9680	9680	0
90	20240731	173800	90405310	9680	9680	9680	9680	0
91	20240731	173700	90405310	9680	9680	9680	9680	0
92	20240731	173600	90405310	9680	9680	9680	9680	288
93	20240731	173500	90405310	9680	9680	9680	9680	0
94	20240731	173400	90405310	9680	9680	9680	9680	0
95	20240731	173300	90405310	9680	9680	9680	9680	0
96	20240731	173200	90405310	9680	9680	9680	9680	0
97	20240731	173100	90405310	9680	9680	9680	9680	0
98	20240731	173000	90405310	9680	9680	9680	9680	0
99	20240731	172900	90405310	9680	9680	9680	9680	0
100	20240731	172800	90405310	9680	9680	9680	9680	0
101	20240731	172700	90405310	9680	9680	9680	9680	0
102	20240731	172600	90405310	9680	9680	9680	9680	0
103	20240731	172500	90405310	9680	9680	9680	9680	0
104	20240731	172400	90405310	9680	9680	9680	9680	0
105	20240731	172300	90405310	9680	9680	9680	9680	0
106	20240731	172200	90405310	9680	9680	9680	9680	0
107	20240731	172100	90405310	9680	9680	9680	9680	0
108	20240731	172000	90405310	9680	9680	9680	9680	0
109	20240731	171900	90405310	9680	9680	9680	9680	0
110	20240731	171800	90405310	9680	9680	9680	9680	0
111	20240731	171700	90405310	9680	9680	9680	9680	0
112	20240731	171600	90405310	9680	9680	9680	9680	0
113	20240731	171500	90405310	9680	9680	9680	9680	0
114	20240731	171400	90405310	9680	9680	9680	9680	0
115	20240731	171300	90405310	9680	9680	9680	9680	0
116	20240731	171200	90405310	9680	9680	9680	9680	0
117	20240731	171100	90405310	9680	9680	9680	9680	0
118	20240731	171000	90405310	9680	9680	9680	9680	0
119	20240731	170900	90405310	9680	9680	9680	9680	0
120	20240731	170800	90405310	9680	9680	9680	9680	0
121	20240731	170700	90405310	9680	9680	9680	9680	0
122	20240731	170600	90405310	9680	9680	9680	9680	288
123	20240731	170500	90405310	9680	9680	9680	9680	0
124	20240731	170400	90405310	9680	9680	9680	9680	0
125	20240731	170300	90405310	9680	9680	9680	9680	0
126	20240731	170200	90405310	9680	9680	9680	9680	0
127	20240731	170100	90405310	9680	9680	9680	9680	0
128	20240731	170000	90405310	9680	9680	9680	9680	0
129	20240731	165900	90405310	9680	9680	9680	9680	0
130	20240731	165800	90405310	9680	9680	9680	9680	0
131	20240731	165700	90405310	9680	9680	9680	9680	0
132	20240731	165600	90405310	9680	9680	9680	9680	0
133	20240731	165500	90405310	9680	9680	9680	9680	0
134	20240731	165400	90405310	9680	9680	9680	9680	0
135	20240731	165300	90405310	9680	9680	9680	9680	0
136	20240731	165200	90405310	9680	9680	9680	9680	0
137	20240731	165100	90405310	9680	9680	9680	9680	0
138	20240731	165000	90405310	9680	9680	9680	9680	0
139	20240731	164900	90405310	9680	9680	9680	9680	0
140	20240731	164800	90405310	9680	9680	9680	9680	0
141	20240731	164700	90405310	9680	9680	9680	9680	0
142	20240731	164600	90405310	9680	9680	9680	9680	0
143	20240731	164500	90405310	9680	9680	9680	9680	0
144	20240731	164400	90405310	9680	9680	9680	9680	0
145	20240731	164300	90405310	9680	9680	9680	9680	0
146	20240731	164200	90405310	9680	9680	9680	9680	0
147	20240731	164100	90405310	9680	9680	9680	9680	0
148	20240731	164000	90405310	9680	9680	9680	9680	0
149	20240731	163900	90405310	9680	9680	9680	9680	0
150	20240731	163800	90405310	9680	9680	9680	9680	0
151	20240731	163700	90405310	9680	9680	9680	9680	0
152	20240731	163600	90405310	9680	9680	9680	9680	288
153	20240731	163500	90405310	9680	9680	9680	9680	0
154	20240731	163400	90405310	9680	9680	9680	9680	0
155	20240731	163300	90405310	9680	9680	9680	9680	0
156	20240731	163200	90405310	9680	9680	9680	9680	0
157	20240731	163100	90405310	9680	9680	9680	9680	0
158	20240731	163000	90405310	9680	9680	9680	9680	0
159	20240731	162900	90405310	9680	9680	9680	9680	0
160	20240731	162800	90405310	9680	9680	9680	9680	0
161	20240731	162700	90405310	9680	9680	9680	9680	0
162	20240731	162600	90405310	9680	9680	9680	9680	0
163	20240731	162500	90405310	9680	9680	9680	9680	0
164	20240731	162400	90405310	9680	9680	9680	9680	0
165	20240731	162300	90405310	9680	9680	9680	9680	0
166	20240731	162200	90405310	9680	9680	9680	9680	0
167	20240731	162100	90405310	9680	9680	9680	9680	0
168	20240731	162000	90405310	9680	9680	9680	9680	0
169	20240731	161900	90405310	9680	9680	9680	9680	0
170	20240731	161800	90405310	9680	9680	9680	9680	0
171	20240731	161700	90405310	9680	9680	9680	9680	0
172	20240731	161600	90405310	9680	9680	9680	9680	0
173	20240731	161500	90405310	9680	9680	9680	9680	0
174	20240731	161400	90405310	9680	9680	9680	9680	0
175	20240731	161300	90405310	9680	9680	9680	9680	0
176	20240731	161200	90405310	9680	9680	9680	9680	0
177	20240731	161100	90405310	9680	9680	9680	9680	0
178	20240731	161000	90405310	9680	9680	9680	9680	0
179	20240731	160900	90405310	9680	9680	9680	9680	0
180	20240731	160800	90405310	9680	9680	9680	9680	0
181	20240731	160700	90405310	9680	9680	9680	9680	0
182	20240731	160600	90405310	9680	9680	9680	9680	288
183	20240731	160500	90405310	9680	9680	9680	9680	0
184	20240731	160400	90405310	9680	9680	9680	9680	0
185	20240731	160300	90405310	9680	9680	9680	9680	0
186	20240731	160200	90405310	9680	9680	9680	9680	0
187	20240731	160100	90405310	9680	9680	9680	9680	0
188	20240731	160000	90405310	9680	9680	9680	9680	0
189	20240731	155900	90405310	9680	9680	9680	9680	0
190	20240731	155800	90405310	9680	9680	9680	9680	0
191	20240731	155700	90405310	9680	9680	9680	9680	0
192	20240731	155600	90405310	9680	9680	9680	9680	0
193	20240731	155500	90405310	9680	9680	9680	9680	0
194	20240731	155400	90405310	9680	9680	9680	9680	0
195	20240731	155300	90405310	9680	9680	9680	9680	0
196	20240731	155200	90405310	9680	9680	9680	9680	0
197	20240731	155100	90405310	9680	9680	9680	9680	0
198	20240731	155000	90405310	9680	9680	9680	9680	0
199	20240731	154900	90405310	9680	9680	9680	9680	0
200	20240731	154800	90405310	9680	9680	9680	9680	0
201	20240731	154700	90405310	9680	9680	9680	9680	0
202	20240731	154600	90405310	9680	9680	9680	9680	0
203	20240731	154500	90405310	9680	9680	9680	9680	0
204	20240731	154400	90405310	9680	9680	9680	9680	0
205	20240731	154300	90405310	9680	9680	9680	9680	0
206	20240731	154200	90405310	9680	9680	9680	9680	0
207	20240731	154100	90405310	9680	9680	9680	9680	0
208	20240731	154000	90405310	9680	9680	9680	9680	0
209	20240731	153900	90405310	9680	9680	9680	9680	0
210	20240731	153800	90405310	9680	9680	9680	9680	0
211	20240731	153700	90405310	9680	9680	9680	9680	0
212	20240731	153600	90405310	9680	9680	9680	9680	288
213	20240731	153500	90405310	9680	9680	9680	9680	0
214	20240731	153400	90405310	9680	9680	9680	9680	0
215	20240731	153300	90405310	9680	9680	9680	9680	0
216	20240731	153200	90405310	9680	9680	9680	9680	0
217	20240731	153100	90405310	9680	9680	9680	9680	0
218	20240731	153000	90405310	9680	9680	9680	9680	288
219	20240731	152900	87617470	9650	9650	9650	9650	0
220	20240731	152800	87617470	9650	9650	9650	9650	0
221	20240731	152700	87617470	9650	9650	9650	9650	0
222	20240731	152600	87617470	9650	9650	9650	9650	0
223	20240731	152500	87617470	9650	9650	9650	9650	0
224	20240731	152400	87617470	9650	9650	9650	9650	0
225	20240731	152300	87617470	9650	9650	9650	9650	0
226	20240731	152200	87617470	9650	9650	9650	9650	0
227	20240731	152100	87617470	9650	9650	9650	9650	0
228	20240731	152000	87617470	9650	9650	9650	9650	0
229	20240731	151900	87617470	9650	9650	9650	9650	0
230	20240731	151800	87617470	9650	9650	9650	9650	20
231	20240731	151700	87424470	9660	9660	9660	9660	0
232	20240731	151600	87424470	9660	9660	9660	9660	0
233	20240731	151500	87424470	9660	9660	9660	9660	0
234	20240731	151400	87424470	9660	9660	9660	9660	0
235	20240731	151300	87424470	9660	9660	9660	9660	0
236	20240731	151200	87424470	9660	9660	9660	9660	9
237	20240731	151100	87337530	9650	9650	9650	9650	0
238	20240731	151000	87337530	9650	9650	9650	9650	1
239	20240731	150900	87327880	9680	9680	9680	9680	0
240	20240731	150800	87327880	9680	9680	9680	9680	0
241	20240731	150700	87327880	9680	9680	9680	9680	0
242	20240731	150600	87327880	9680	9680	9680	9680	0
243	20240731	150500	87327880	9680	9680	9680	9680	0
244	20240731	150400	87327880	9680	9680	9680	9680	0
245	20240731	150300	87327880	9680	9680	9680	9680	0
246	20240731	150200	87327880	9680	9680	9680	9680	1
247	20240731	150100	87318200	9640	9640	9640	9640	0
248	20240731	150000	87318200	9640	9640	9640	9640	0
249	20240731	145900	87318200	9640	9640	9640	9640	0
250	20240731	145800	87318200	9640	9640	9640	9640	50
251	20240731	145700	86836200	9690	9670	9690	9670	66
252	20240731	145600	86197950	9670	9650	9670	9650	1305
253	20240731	145500	73603180	9640	9640	9640	9640	1
254	20240731	145400	73593540	9650	9650	9650	9650	0
255	20240731	145300	73593540	9650	9650	9650	9650	0
256	20240731	145200	73593540	9650	9650	9650	9650	0
257	20240731	145100	73593540	9650	9650	9650	9650	0
258	20240731	145000	73593540	9650	9650	9650	9650	0
259	20240731	144900	73593540	9650	9650	9650	9650	0
260	20240731	144800	73593540	9650	9650	9650	9650	0
261	20240731	144700	73593540	9650	9650	9650	9650	1
262	20240731	144600	73583890	9650	9650	9650	9650	0
263	20240731	144500	73583890	9650	9650	9650	9650	0
264	20240731	144400	73583890	9650	9650	9650	9650	0
265	20240731	144300	73583890	9650	9650	9650	9650	0
266	20240731	144200	73583890	9650	9650	9650	9650	0
267	20240731	144100	73583890	9650	9650	9650	9650	1
268	20240731	144000	73574240	9650	9650	9650	9650	0
269	20240731	143900	73574240	9650	9650	9650	9650	0
270	20240731	143800	73574240	9650	9650	9650	9650	0
271	20240731	143700	73574240	9650	9650	9650	9650	1
272	20240731	143600	73564590	9650	9650	9650	9650	0
273	20240731	143500	73564590	9650	9650	9650	9650	0
274	20240731	143400	73564590	9650	9650	9650	9650	0
275	20240731	143300	73564590	9650	9650	9650	9650	0
276	20240731	143200	73564590	9650	9650	9650	9650	0
277	20240731	143100	73564590	9650	9650	9650	9650	0
278	20240731	143000	73564590	9650	9650	9650	9650	0
279	20240731	142900	73564590	9650	9650	9650	9650	0
280	20240731	142800	73564590	9650	9650	9650	9650	1
281	20240731	142700	73554940	9650	9650	9650	9650	3
282	20240731	142600	73525990	9650	9650	9650	9650	1
283	20240731	142500	73516340	9640	9640	9640	9640	0
284	20240731	142400	73516340	9640	9630	9640	9630	1499
285	20240731	142300	59068530	9630	9630	9630	9630	0
286	20240731	142200	59068530	9630	9630	9630	9630	0
287	20240731	142100	59068530	9630	9630	9630	9630	0
288	20240731	142000	59068530	9630	9630	9630	9630	0
289	20240731	141900	59068530	9630	9630	9630	9630	0
290	20240731	141800	59068530	9630	9630	9630	9630	0
291	20240731	141700	59068530	9630	9630	9630	9630	1
292	20240731	141600	59058900	9630	9630	9630	9630	0
293	20240731	141500	59058900	9630	9630	9630	9630	0
294	20240731	141400	59058900	9630	9630	9630	9630	0
295	20240731	141300	59058900	9630	9630	9630	9630	0
296	20240731	141200	59058900	9630	9630	9630	9630	0
297	20240731	141100	59058900	9630	9630	9630	9630	0
298	20240731	141000	59058900	9630	9630	9630	9630	0
299	20240731	140900	59058900	9630	9630	9630	9630	0
300	20240731	140800	59058900	9630	9630	9630	9630	0
301	20240731	140700	59058900	9630	9630	9630	9630	0
302	20240731	140600	59058900	9630	9630	9630	9630	0
303	20240731	140500	59058900	9630	9630	9630	9630	0
304	20240731	140400	59058900	9630	9630	9630	9630	0
305	20240731	140300	59058900	9630	9630	9630	9630	0
306	20240731	140200	59058900	9630	9630	9630	9630	0
307	20240731	140100	59058900	9630	9630	9630	9630	0
308	20240731	140000	59058900	9630	9630	9630	9630	0
309	20240731	135900	59058900	9630	9630	9630	9630	0
310	20240731	135800	59058900	9630	9630	9630	9630	0
311	20240731	135700	59058900	9630	9630	9630	9630	1
312	20240731	135600	59049270	9630	9630	9630	9630	0
313	20240731	135500	59049270	9630	9630	9630	9630	0
314	20240731	135400	59049270	9630	9630	9630	9630	0
315	20240731	135300	59049270	9630	9630	9630	9630	0
316	20240731	135200	59049270	9630	9630	9630	9630	0
317	20240731	135100	59049270	9630	9630	9630	9630	0
318	20240731	135000	59049270	9630	9630	9630	9630	0
319	20240731	134900	59049270	9630	9630	9630	9630	0
320	20240731	134800	59049270	9630	9630	9630	9630	0
321	20240731	134700	59049270	9630	9630	9630	9630	2
322	20240731	134600	59030010	9630	9630	9630	9630	1
323	20240731	134500	59020380	9630	9630	9630	9630	0
324	20240731	134400	59020380	9630	9630	9630	9630	0
325	20240731	134300	59020380	9630	9630	9630	9630	0
326	20240731	134200	59020380	9630	9630	9630	9630	5
327	20240731	134100	58972230	9630	9630	9630	9630	0
328	20240731	134000	58972230	9630	9630	9630	9630	0
329	20240731	133900	58972230	9630	9630	9630	9630	0
330	20240731	133800	58972230	9630	9630	9630	9630	0
331	20240731	133700	58972230	9630	9630	9630	9630	1
332	20240731	133600	58962600	9630	9630	9630	9630	0
333	20240731	133500	58962600	9630	9630	9630	9630	0
334	20240731	133400	58962600	9630	9630	9630	9630	0
335	20240731	133300	58962600	9630	9630	9630	9630	0
336	20240731	133200	58962600	9630	9630	9630	9630	0
337	20240731	133100	58962600	9630	9630	9630	9630	0
338	20240731	133000	58962600	9630	9630	9630	9630	0
339	20240731	132900	58962600	9630	9630	9630	9630	0
340	20240731	132800	58962600	9630	9630	9630	9630	0
341	20240731	132700	58962600	9630	9630	9630	9630	1
342	20240731	132600	58952970	9630	9630	9630	9630	0
343	20240731	132500	58952970	9630	9630	9630	9630	0
344	20240731	132400	58952970	9630	9630	9630	9630	0
345	20240731	132300	58952970	9630	9630	9630	9630	0
346	20240731	132200	58952970	9630	9630	9630	9630	0
347	20240731	132100	58952970	9630	9630	9630	9630	0
348	20240731	132000	58952970	9630	9630	9630	9630	0
349	20240731	131900	58952970	9630	9630	9630	9630	0
350	20240731	131800	58952970	9630	9630	9630	9630	0
351	20240731	131700	58952970	9630	9630	9630	9630	1
352	20240731	131600	58943340	9630	9630	9630	9630	0
353	20240731	131500	58943340	9630	9630	9630	9630	1
354	20240731	131400	58933710	9630	9630	9630	9630	0
355	20240731	131300	58933710	9630	9630	9630	9630	30
356	20240731	131200	58644810	9630	9630	9630	9630	0
357	20240731	131100	58644810	9630	9630	9630	9630	0
358	20240731	131000	58644810	9630	9630	9630	9630	0
359	20240731	130900	58644810	9630	9630	9630	9630	0
360	20240731	130800	58644810	9630	9630	9630	9630	0
361	20240731	130700	58644810	9630	9630	9630	9630	1
362	20240731	130600	58635180	9630	9630	9630	9630	0
363	20240731	130500	58635180	9630	9630	9630	9630	0
364	20240731	130400	58635180	9630	9630	9630	9630	0
365	20240731	130300	58635180	9630	9630	9630	9630	0
366	20240731	130200	58635180	9630	9630	9630	9630	0
367	20240731	130100	58635180	9630	9630	9630	9630	0
368	20240731	130000	58635180	9630	9630	9630	9630	0
369	20240731	125900	58635180	9630	9630	9630	9630	0
370	20240731	125800	58635180	9630	9630	9630	9630	0
371	20240731	125700	58635180	9630	9630	9630	9630	6
372	20240731	125600	58577400	9630	9630	9630	9630	0
373	20240731	125500	58577400	9630	9630	9630	9630	0
374	20240731	125400	58577400	9630	9630	9630	9630	0
375	20240731	125300	58577400	9630	9630	9630	9630	0
376	20240731	125200	58577400	9630	9630	9630	9630	0
377	20240731	125100	58577400	9630	9630	9630	9630	0
378	20240731	125000	58577400	9630	9630	9630	9630	0
379	20240731	124900	58577400	9630	9630	9630	9630	0
380	20240731	124800	58577400	9630	9630	9630	9630	0
381	20240731	124700	58577400	9630	9630	9630	9630	2
382	20240731	124600	58558140	9630	9630	9630	9630	0
383	20240731	124500	58558140	9630	9630	9630	9630	3
384	20240731	124400	58529250	9630	9630	9630	9630	0
385	20240731	124300	58529250	9630	9630	9630	9630	0
386	20240731	124200	58529250	9630	9630	9630	9630	0
387	20240731	124100	58529250	9630	9630	9630	9630	5
388	20240731	124000	58481100	9630	9630	9630	9630	0
389	20240731	123900	58481100	9630	9630	9630	9630	0
390	20240731	123800	58481100	9630	9630	9630	9630	1
391	20240731	123700	58471470	9630	9630	9630	9630	0
392	20240731	123600	58471470	9630	9630	9630	9630	2
393	20240731	123500	58452210	9610	9610	9610	9610	0
394	20240731	123400	58452210	9610	9610	9610	9610	0
395	20240731	123300	58452210	9610	9610	9610	9610	10
396	20240731	123200	58356110	9630	9630	9630	9630	0
397	20240731	123100	58356110	9630	9620	9630	9620	5
398	20240731	123000	58308000	9620	9620	9620	9620	0
399	20240731	122900	58308000	9620	9620	9620	9620	0
400	20240731	122800	58308000	9620	9620	9620	9620	0
401	20240731	122700	58308000	9620	9620	9620	9620	0
402	20240731	122600	58308000	9620	9620	9620	9620	0
403	20240731	122500	58308000	9620	9620	9620	9620	0
404	20240731	122400	58308000	9620	9620	9620	9620	0
405	20240731	122300	58308000	9620	9620	9620	9620	0
406	20240731	122200	58308000	9620	9620	9620	9620	0
407	20240731	122100	58308000	9620	9620	9620	9620	2
408	20240731	122000	58288760	9590	9590	9590	9590	0
409	20240731	121900	58288760	9590	9590	9590	9590	0
410	20240731	121800	58288760	9590	9590	9590	9590	0
411	20240731	121700	58288760	9590	9590	9590	9590	0
412	20240731	121600	58288760	9590	9590	9590	9590	0
413	20240731	121500	58288760	9590	9590	9590	9590	0
414	20240731	121400	58288760	9590	9590	9590	9590	0
415	20240731	121300	58288760	9590	9620	9620	9590	100
416	20240731	121200	57329710	9620	9620	9620	9620	0
417	20240731	121100	57329710	9620	9620	9620	9620	0
418	20240731	121000	57329710	9620	9620	9620	9620	0
419	20240731	120900	57329710	9620	9620	9620	9620	0
420	20240731	120800	57329710	9620	9620	9620	9620	0
421	20240731	120700	57329710	9620	9620	9620	9620	0
422	20240731	120600	57329710	9620	9620	9620	9620	0
423	20240731	120500	57329710	9620	9620	9620	9620	0
424	20240731	120400	57329710	9620	9620	9620	9620	0
425	20240731	120300	57329710	9620	9620	9620	9620	2
426	20240731	120200	57310470	9590	9590	9590	9590	0
427	20240731	120100	57310470	9590	9590	9590	9590	0
428	20240731	120000	57310470	9590	9590	9590	9590	0
429	20240731	115900	57310470	9590	9590	9590	9590	0
430	20240731	115800	57310470	9590	9590	9590	9590	0
431	20240731	115700	57310470	9590	9590	9590	9590	0
432	20240731	115600	57310470	9590	9590	9590	9590	0
433	20240731	115500	57310470	9590	9590	9590	9590	0
434	20240731	115400	57310470	9590	9590	9590	9590	0
435	20240731	115300	57310470	9590	9590	9590	9590	0
436	20240731	115200	57310470	9590	9590	9590	9590	0
437	20240731	115100	57310470	9590	9590	9590	9590	0
438	20240731	115000	57310470	9590	9590	9590	9590	0
439	20240731	114900	57310470	9590	9590	9590	9590	0
440	20240731	114800	57310470	9590	9590	9590	9590	0
441	20240731	114700	57310470	9590	9590	9590	9590	0
442	20240731	114600	57310470	9590	9590	9590	9590	0
443	20240731	114500	57310470	9590	9590	9590	9590	0
444	20240731	114400	57310470	9590	9590	9590	9590	0
445	20240731	114300	57310470	9590	9590	9590	9590	0
446	20240731	114200	57310470	9590	9590	9590	9590	0
447	20240731	114100	57310470	9590	9590	9590	9590	0
448	20240731	114000	57310470	9590	9590	9590	9590	0
449	20240731	113900	57310470	9590	9590	9590	9590	0
450	20240731	113800	57310470	9590	9590	9590	9590	138
451	20240731	113700	55987050	9590	9590	9590	9590	2
452	20240731	113600	55967870	9590	9590	9590	9590	0
453	20240731	113500	55967870	9590	9590	9590	9590	0
454	20240731	113400	55967870	9590	9590	9590	9590	120
455	20240731	113300	54817070	9590	9590	9590	9590	0
456	20240731	113200	54817070	9590	9590	9590	9590	24
457	20240731	113100	54586910	9590	9590	9590	9580	309
458	20240731	113000	51624230	9600	9600	9600	9600	50
459	20240731	112900	51144230	9600	9610	9610	9600	52
460	20240731	112800	50645010	9620	9620	9620	9620	0
461	20240731	112700	50645010	9620	9620	9620	9620	2
462	20240731	112600	50625770	9620	9620	9620	9620	0
463	20240731	112500	50625770	9620	9620	9620	9620	0
464	20240731	112400	50625770	9620	9620	9620	9620	0
465	20240731	112300	50625770	9620	9620	9620	9620	50
466	20240731	112200	50144770	9590	9590	9590	9590	0
467	20240731	112100	50144770	9590	9590	9590	9590	0
468	20240731	112000	50144770	9590	9590	9590	9590	0
469	20240731	111900	50144770	9590	9590	9590	9590	0
470	20240731	111800	50144770	9590	9590	9590	9590	0
471	20240731	111700	50144770	9590	9590	9590	9590	0
472	20240731	111600	50144770	9590	9590	9590	9590	0
473	20240731	111500	50144770	9590	9590	9590	9590	0
474	20240731	111400	50144770	9590	9590	9590	9590	0
475	20240731	111300	50144770	9590	9590	9590	9590	0
476	20240731	111200	50144770	9590	9590	9590	9590	0
477	20240731	111100	50144770	9590	9590	9590	9590	0
478	20240731	111000	50144770	9590	9590	9590	9590	0
479	20240731	110900	50144770	9590	9590	9590	9590	0
480	20240731	110800	50144770	9590	9590	9590	9590	0
481	20240731	110700	50144770	9590	9590	9590	9590	0
482	20240731	110600	50144770	9590	9590	9590	9590	0
483	20240731	110500	50144770	9590	9590	9590	9590	0
484	20240731	110400	50144770	9590	9590	9590	9590	0
485	20240731	110300	50144770	9590	9590	9590	9590	0
486	20240731	110200	50144770	9590	9590	9590	9590	0
487	20240731	110100	50144770	9590	9590	9590	9590	0
488	20240731	110000	50144770	9590	9600	9600	9590	100
489	20240731	105900	49185030	9600	9600	9600	9600	0
490	20240731	105800	49185030	9600	9610	9610	9600	16
491	20240731	105700	49031410	9600	9600	9600	9600	0
492	20240731	105600	49031410	9600	9600	9600	9600	0
493	20240731	105500	49031410	9600	9600	9600	9600	0
494	20240731	105400	49031410	9600	9600	9600	9600	0
495	20240731	105300	49031410	9600	9600	9600	9600	0
496	20240731	105200	49031410	9600	9600	9600	9600	0
497	20240731	105100	49031410	9600	9600	9600	9600	0
498	20240731	105000	49031410	9600	9600	9600	9600	0
499	20240731	104900	49031410	9600	9600	9600	9600	0
500	20240731	104800	49031410	9600	9600	9600	9600	0
501	20240731	104700	49031410	9600	9600	9600	9600	1
502	20240731	104600	49021810	9610	9610	9610	9610	0
503	20240731	104500	49021810	9610	9610	9610	9610	0
504	20240731	104400	49021810	9610	9610	9610	9610	2
505	20240731	104300	49002590	9600	9600	9600	9600	0
506	20240731	104200	49002590	9600	9600	9600	9600	0
507	20240731	104100	49002590	9600	9600	9600	9600	0
508	20240731	104000	49002590	9600	9600	9600	9600	0
509	20240731	103900	49002590	9600	9600	9600	9600	0
510	20240731	103800	49002590	9600	9600	9600	9600	0
511	20240731	103700	49002590	9600	9600	9600	9600	0
512	20240731	103600	49002590	9600	9600	9600	9600	0
513	20240731	103500	49002590	9600	9600	9600	9600	0
514	20240731	103400	49002590	9600	9600	9600	9600	0
515	20240731	103300	49002590	9600	9600	9600	9600	0
516	20240731	103200	49002590	9600	9600	9600	9600	0
517	20240731	103100	49002590	9600	9600	9600	9600	0
518	20240731	103000	49002590	9600	9600	9600	9600	0
519	20240731	102900	49002590	9600	9600	9600	9600	0
520	20240731	102800	49002590	9600	9600	9600	9600	0
521	20240731	102700	49002590	9600	9600	9600	9600	0
522	20240731	102600	49002590	9600	9600	9600	9600	0
523	20240731	102500	49002590	9600	9600	9600	9600	0
524	20240731	102400	49002590	9600	9600	9600	9600	0
525	20240731	102300	49002590	9600	9600	9600	9600	0
526	20240731	102200	49002590	9600	9600	9600	9600	0
527	20240731	102100	49002590	9600	9600	9600	9600	0
528	20240731	102000	49002590	9600	9600	9600	9600	0
529	20240731	101900	49002590	9600	9600	9600	9600	0
530	20240731	101800	49002590	9600	9600	9600	9600	200
531	20240731	101700	47082590	9620	9620	9620	9620	2
532	20240731	101600	47063350	9630	9630	9630	9630	0
533	20240731	101500	47063350	9630	9630	9630	9630	0
534	20240731	101400	47063350	9630	9630	9630	9630	0
535	20240731	101300	47063350	9630	9630	9630	9630	0
536	20240731	101200	47063350	9630	9630	9630	9630	0
537	20240731	101100	47063350	9630	9630	9630	9630	0
538	20240731	101000	47063350	9630	9630	9630	9630	0
539	20240731	100900	47063350	9630	9630	9630	9630	0
540	20240731	100800	47063350	9630	9630	9630	9630	1
541	20240731	100700	47053720	9640	9640	9640	9640	0
542	20240731	100600	47053720	9640	9640	9640	9640	0
543	20240731	100500	47053720	9640	9640	9640	9640	0
544	20240731	100400	47053720	9640	9640	9640	9640	0
545	20240731	100300	47053720	9640	9640	9640	9640	0
546	20240731	100200	47053720	9640	9640	9640	9640	0
547	20240731	100100	47053720	9640	9640	9640	9640	0
548	20240731	100000	47053720	9640	9640	9640	9640	0
549	20240731	095900	47053720	9640	9640	9640	9640	0
550	20240731	095800	47053720	9640	9640	9640	9640	3
551	20240731	095700	47024800	9600	9600	9600	9600	0
552	20240731	095600	47024800	9600	9600	9600	9600	0
553	20240731	095500	47024800	9600	9600	9600	9600	5
554	20240731	095400	46976800	9590	9590	9590	9590	0
555	20240731	095300	46976800	9590	9590	9590	9590	0
556	20240731	095200	46976800	9590	9590	9590	9590	0
557	20240731	095100	46976800	9590	9590	9590	9590	0
558	20240731	095000	46976800	9590	9590	9590	9590	0
559	20240731	094900	46976800	9590	9590	9590	9590	0
560	20240731	094800	46976800	9590	9590	9590	9590	0
561	20240731	094700	46976800	9590	9640	9640	9590	25
562	20240731	094600	46736810	9650	9650	9650	9650	1
563	20240731	094500	46727160	9650	9650	9650	9650	0
564	20240731	094400	46727160	9650	9650	9650	9650	0
565	20240731	094300	46727160	9650	9650	9650	9650	0
566	20240731	094200	46727160	9650	9650	9650	9650	0
567	20240731	094100	46727160	9650	9650	9650	9650	0
568	20240731	094000	46727160	9650	9650	9650	9650	0
569	20240731	093900	46727160	9650	9650	9650	9650	0
570	20240731	093800	46727160	9650	9650	9650	9650	0
571	20240731	093700	46727160	9650	9650	9650	9650	0
572	20240731	093600	46727160	9650	9650	9650	9650	0
573	20240731	093500	46727160	9650	9650	9650	9650	0
574	20240731	093400	46727160	9650	9650	9650	9650	0
575	20240731	093300	46727160	9650	9650	9650	9650	0
576	20240731	093200	46727160	9650	9650	9650	9650	0
577	20240731	093100	46727160	9650	9650	9650	9650	0
578	20240731	093000	46727160	9650	9650	9650	9650	6
579	20240731	092900	46669260	9650	9650	9650	9650	0
580	20240731	092800	46669260	9650	9640	9650	9640	1002
581	20240731	092700	36999980	9660	9660	9660	9660	0
582	20240731	092600	36999980	9660	9660	9660	9660	0
583	20240731	092500	36999980	9660	9660	9660	9660	0
584	20240731	092400	36999980	9660	9660	9660	9660	0
585	20240731	092300	36999980	9660	9660	9660	9660	0
586	20240731	092200	36999980	9660	9660	9660	9660	0
587	20240731	092100	36999980	9660	9660	9660	9660	6
588	20240731	092000	36942020	9660	9660	9660	9660	97
589	20240731	091900	36005000	9660	9660	9660	9660	0
590	20240731	091800	36005000	9660	9660	9660	9660	1
591	20240731	091700	35995340	9610	9610	9610	9610	0
592	20240731	091600	35995340	9610	9610	9610	9610	0
593	20240731	091500	35995340	9610	9610	9610	9610	0
594	20240731	091400	35995340	9610	9610	9610	9610	0
595	20240731	091300	35995340	9610	9610	9610	9610	0
596	20240731	091200	35995340	9610	9610	9610	9610	0
597	20240731	091100	35995340	9610	9610	9610	9610	7
598	20240731	091000	35928070	9600	9600	9600	9600	4
599	20240731	090900	35889670	9650	9650	9650	9650	1
600	20240731	090800	35880020	9650	9650	9650	9650	0
601	20240731	090700	35880020	9650	9650	9650	9650	0
602	20240731	090600	35880020	9650	9650	9650	9650	6
603	20240731	090500	35822120	9670	9670	9670	9670	1
604	20240731	090400	35812450	9650	9650	9650	9650	2494
605	20240731	090300	11745350	9650	9650	9650	9650	0
606	20240731	090200	11745350	9650	9650	9650	9650	1000
607	20240731	090100	2095350	9640	9640	9640	9640	40
608	20240731	090000	1709750	9650	9660	9660	9650	177