KissMeData/222670/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	204000	2982850	5340	5340	5340	5340	1
3	20240731	203900	2982850	5340	5340	5340	5340	0
4	20240731	203800	2982850	5340	5340	5340	5340	0
5	20240731	203700	2982850	5340	5340	5340	5340	0
6	20240731	203600	2982850	5340	5340	5340	5340	0
7	20240731	203500	2982850	5340	5340	5340	5340	0
8	20240731	203400	2982850	5340	5340	5340	5340	0
9	20240731	203300	2982850	5340	5340	5340	5340	0
10	20240731	203200	2982850	5340	5340	5340	5340	0
11	20240731	203100	2982850	5340	5340	5340	5340	0
12	20240731	203000	2982850	5340	5340	5340	5340	0
13	20240731	202900	2982850	5340	5340	5340	5340	0
14	20240731	202800	2982850	5340	5340	5340	5340	0
15	20240731	202700	2982850	5340	5340	5340	5340	0
16	20240731	202600	2982850	5340	5340	5340	5340	0
17	20240731	202500	2982850	5340	5340	5340	5340	0
18	20240731	202400	2982850	5340	5340	5340	5340	0
19	20240731	202300	2982850	5340	5340	5340	5340	0
20	20240731	202200	2982850	5340	5340	5340	5340	0
21	20240731	202100	2982850	5340	5340	5340	5340	0
22	20240731	202000	2982850	5340	5340	5340	5340	0
23	20240731	201900	2982850	5340	5340	5340	5340	0
24	20240731	201800	2982850	5340	5340	5340	5340	0
25	20240731	201700	2982850	5340	5340	5340	5340	0
26	20240731	201600	2982850	5340	5340	5340	5340	0
27	20240731	201500	2982850	5340	5340	5340	5340	0
28	20240731	201400	2982850	5340	5340	5340	5340	0
29	20240731	201300	2982850	5340	5340	5340	5340	0
30	20240731	201200	2982850	5340	5340	5340	5340	0
31	20240731	201100	2982850	5340	5340	5340	5340	0
32	20240731	201000	2982850	5340	5340	5340	5340	1
33	20240731	200900	2982850	5340	5340	5340	5340	0
34	20240731	200800	2982850	5340	5340	5340	5340	0
35	20240731	200700	2982850	5340	5340	5340	5340	0
36	20240731	200600	2982850	5340	5340	5340	5340	0
37	20240731	200500	2982850	5340	5340	5340	5340	0
38	20240731	200400	2982850	5340	5340	5340	5340	0
39	20240731	200300	2982850	5340	5340	5340	5340	0
40	20240731	200200	2982850	5340	5340	5340	5340	0
41	20240731	200100	2982850	5340	5340	5340	5340	0
42	20240731	200000	2982850	5340	5340	5340	5340	0
43	20240731	195900	2982850	5340	5340	5340	5340	0
44	20240731	195800	2982850	5340	5340	5340	5340	0
45	20240731	195700	2982850	5340	5340	5340	5340	0
46	20240731	195600	2982850	5340	5340	5340	5340	0
47	20240731	195500	2982850	5340	5340	5340	5340	0
48	20240731	195400	2982850	5340	5340	5340	5340	0
49	20240731	195300	2982850	5340	5340	5340	5340	0
50	20240731	195200	2982850	5340	5340	5340	5340	0
51	20240731	195100	2982850	5340	5340	5340	5340	0
52	20240731	195000	2982850	5340	5340	5340	5340	0
53	20240731	194900	2982850	5340	5340	5340	5340	0
54	20240731	194800	2982850	5340	5340	5340	5340	0
55	20240731	194700	2982850	5340	5340	5340	5340	0
56	20240731	194600	2982850	5340	5340	5340	5340	0
57	20240731	194500	2982850	5340	5340	5340	5340	0
58	20240731	194400	2982850	5340	5340	5340	5340	0
59	20240731	194300	2982850	5340	5340	5340	5340	0
60	20240731	194200	2982850	5340	5340	5340	5340	0
61	20240731	194100	2982850	5340	5340	5340	5340	0
62	20240731	194000	2982850	5340	5340	5340	5340	1
63	20240731	193900	2982850	5340	5340	5340	5340	0
64	20240731	193800	2982850	5340	5340	5340	5340	0
65	20240731	193700	2982850	5340	5340	5340	5340	0
66	20240731	193600	2982850	5340	5340	5340	5340	0
67	20240731	193500	2982850	5340	5340	5340	5340	0
68	20240731	193400	2982850	5340	5340	5340	5340	0
69	20240731	193300	2982850	5340	5340	5340	5340	0
70	20240731	193200	2982850	5340	5340	5340	5340	0
71	20240731	193100	2982850	5340	5340	5340	5340	0
72	20240731	193000	2982850	5340	5340	5340	5340	0
73	20240731	192900	2982850	5340	5340	5340	5340	0
74	20240731	192800	2982850	5340	5340	5340	5340	0
75	20240731	192700	2982850	5340	5340	5340	5340	0
76	20240731	192600	2982850	5340	5340	5340	5340	0
77	20240731	192500	2982850	5340	5340	5340	5340	0
78	20240731	192400	2982850	5340	5340	5340	5340	0
79	20240731	192300	2982850	5340	5340	5340	5340	0
80	20240731	192200	2982850	5340	5340	5340	5340	0
81	20240731	192100	2982850	5340	5340	5340	5340	0
82	20240731	192000	2982850	5340	5340	5340	5340	0
83	20240731	191900	2982850	5340	5340	5340	5340	0
84	20240731	191800	2982850	5340	5340	5340	5340	0
85	20240731	191700	2982850	5340	5340	5340	5340	0
86	20240731	191600	2982850	5340	5340	5340	5340	0
87	20240731	191500	2982850	5340	5340	5340	5340	0
88	20240731	191400	2982850	5340	5340	5340	5340	0
89	20240731	191300	2982850	5340	5340	5340	5340	0
90	20240731	191200	2982850	5340	5340	5340	5340	0
91	20240731	191100	2982850	5340	5340	5340	5340	0
92	20240731	191000	2982850	5340	5340	5340	5340	1
93	20240731	190900	2982850	5340	5340	5340	5340	0
94	20240731	190800	2982850	5340	5340	5340	5340	0
95	20240731	190700	2982850	5340	5340	5340	5340	0
96	20240731	190600	2982850	5340	5340	5340	5340	0
97	20240731	190500	2982850	5340	5340	5340	5340	0
98	20240731	190400	2982850	5340	5340	5340	5340	0
99	20240731	190300	2982850	5340	5340	5340	5340	0
100	20240731	190200	2982850	5340	5340	5340	5340	0
101	20240731	190100	2982850	5340	5340	5340	5340	0
102	20240731	190000	2982850	5340	5340	5340	5340	0
103	20240731	185900	2982850	5340	5340	5340	5340	0
104	20240731	185800	2982850	5340	5340	5340	5340	0
105	20240731	185700	2982850	5340	5340	5340	5340	0
106	20240731	185600	2982850	5340	5340	5340	5340	0
107	20240731	185500	2982850	5340	5340	5340	5340	0
108	20240731	185400	2982850	5340	5340	5340	5340	0
109	20240731	185300	2982850	5340	5340	5340	5340	0
110	20240731	185200	2982850	5340	5340	5340	5340	0
111	20240731	185100	2982850	5340	5340	5340	5340	0
112	20240731	185000	2982850	5340	5340	5340	5340	0
113	20240731	184900	2982850	5340	5340	5340	5340	0
114	20240731	184800	2982850	5340	5340	5340	5340	0
115	20240731	184700	2982850	5340	5340	5340	5340	0
116	20240731	184600	2982850	5340	5340	5340	5340	0
117	20240731	184500	2982850	5340	5340	5340	5340	0
118	20240731	184400	2982850	5340	5340	5340	5340	0
119	20240731	184300	2982850	5340	5340	5340	5340	0
120	20240731	184200	2982850	5340	5340	5340	5340	0
121	20240731	184100	2982850	5340	5340	5340	5340	0
122	20240731	184000	2982850	5340	5340	5340	5340	1
123	20240731	183900	2982850	5340	5340	5340	5340	0
124	20240731	183800	2982850	5340	5340	5340	5340	0
125	20240731	183700	2982850	5340	5340	5340	5340	0
126	20240731	183600	2982850	5340	5340	5340	5340	0
127	20240731	183500	2982850	5340	5340	5340	5340	0
128	20240731	183400	2982850	5340	5340	5340	5340	0
129	20240731	183300	2982850	5340	5340	5340	5340	0
130	20240731	183200	2982850	5340	5340	5340	5340	0
131	20240731	183100	2982850	5340	5340	5340	5340	0
132	20240731	183000	2982850	5340	5340	5340	5340	0
133	20240731	182900	2982850	5340	5340	5340	5340	0
134	20240731	182800	2982850	5340	5340	5340	5340	0
135	20240731	182700	2982850	5340	5340	5340	5340	0
136	20240731	182600	2982850	5340	5340	5340	5340	0
137	20240731	182500	2982850	5340	5340	5340	5340	0
138	20240731	182400	2982850	5340	5340	5340	5340	0
139	20240731	182300	2982850	5340	5340	5340	5340	0
140	20240731	182200	2982850	5340	5340	5340	5340	0
141	20240731	182100	2982850	5340	5340	5340	5340	0
142	20240731	182000	2982850	5340	5340	5340	5340	0
143	20240731	181900	2982850	5340	5340	5340	5340	0
144	20240731	181800	2982850	5340	5340	5340	5340	0
145	20240731	181700	2982850	5340	5340	5340	5340	0
146	20240731	181600	2982850	5340	5340	5340	5340	0
147	20240731	181500	2982850	5340	5340	5340	5340	0
148	20240731	181400	2982850	5340	5340	5340	5340	0
149	20240731	181300	2982850	5340	5340	5340	5340	0
150	20240731	181200	2982850	5340	5340	5340	5340	0
151	20240731	181100	2982850	5340	5340	5340	5340	0
152	20240731	181000	2982850	5340	5340	5340	5340	1
153	20240731	180900	2982850	5340	5340	5340	5340	0
154	20240731	180800	2982850	5340	5340	5340	5340	0
155	20240731	180700	2982850	5340	5340	5340	5340	0
156	20240731	180600	2982850	5340	5340	5340	5340	0
157	20240731	180500	2982850	5340	5340	5340	5340	0
158	20240731	180400	2982850	5340	5340	5340	5340	0
159	20240731	180300	2982850	5340	5340	5340	5340	0
160	20240731	180200	2982850	5340	5340	5340	5340	0
161	20240731	180100	2982850	5340	5340	5340	5340	0
162	20240731	180000	2982850	5340	5340	5340	5340	0
163	20240731	175900	2982850	5340	5340	5340	5340	0
164	20240731	175800	2982850	5340	5340	5340	5340	0
165	20240731	175700	2982850	5340	5340	5340	5340	0
166	20240731	175600	2982850	5340	5340	5340	5340	0
167	20240731	175500	2982850	5340	5340	5340	5340	0
168	20240731	175400	2982850	5340	5340	5340	5340	0
169	20240731	175300	2982850	5340	5340	5340	5340	0
170	20240731	175200	2982850	5340	5340	5340	5340	0
171	20240731	175100	2982850	5340	5340	5340	5340	0
172	20240731	175000	2982850	5340	5340	5340	5340	0
173	20240731	174900	2982850	5340	5340	5340	5340	0
174	20240731	174800	2982850	5340	5340	5340	5340	0
175	20240731	174700	2982850	5340	5340	5340	5340	0
176	20240731	174600	2982850	5340	5340	5340	5340	0
177	20240731	174500	2982850	5340	5340	5340	5340	0
178	20240731	174400	2982850	5340	5340	5340	5340	0
179	20240731	174300	2982850	5340	5340	5340	5340	0
180	20240731	174200	2982850	5340	5340	5340	5340	0
181	20240731	174100	2982850	5340	5340	5340	5340	0
182	20240731	174000	2982850	5340	5340	5340	5340	1
183	20240731	173900	2982850	5340	5340	5340	5340	0
184	20240731	173800	2982850	5340	5340	5340	5340	0
185	20240731	173700	2982850	5340	5340	5340	5340	0
186	20240731	173600	2982850	5340	5340	5340	5340	0
187	20240731	173500	2982850	5340	5340	5340	5340	0
188	20240731	173400	2982850	5340	5340	5340	5340	0
189	20240731	173300	2982850	5340	5340	5340	5340	0
190	20240731	173200	2982850	5340	5340	5340	5340	0
191	20240731	173100	2982850	5340	5340	5340	5340	0
192	20240731	173000	2982850	5340	5340	5340	5340	0
193	20240731	172900	2982850	5340	5340	5340	5340	0
194	20240731	172800	2982850	5340	5340	5340	5340	0
195	20240731	172700	2982850	5340	5340	5340	5340	0
196	20240731	172600	2982850	5340	5340	5340	5340	0
197	20240731	172500	2982850	5340	5340	5340	5340	0
198	20240731	172400	2982850	5340	5340	5340	5340	0
199	20240731	172300	2982850	5340	5340	5340	5340	0
200	20240731	172200	2982850	5340	5340	5340	5340	0
201	20240731	172100	2982850	5340	5340	5340	5340	0
202	20240731	172000	2982850	5340	5340	5340	5340	0
203	20240731	171900	2982850	5340	5340	5340	5340	0
204	20240731	171800	2982850	5340	5340	5340	5340	0
205	20240731	171700	2982850	5340	5340	5340	5340	0
206	20240731	171600	2982850	5340	5340	5340	5340	0
207	20240731	171500	2982850	5340	5340	5340	5340	0
208	20240731	171400	2982850	5340	5340	5340	5340	0
209	20240731	171300	2982850	5340	5340	5340	5340	0
210	20240731	171200	2982850	5340	5340	5340	5340	0
211	20240731	171100	2982850	5340	5340	5340	5340	0
212	20240731	171000	2982850	5340	5340	5340	5340	1
213	20240731	170900	2982850	5340	5340	5340	5340	0
214	20240731	170800	2982850	5340	5340	5340	5340	0
215	20240731	170700	2982850	5340	5340	5340	5340	0
216	20240731	170600	2982850	5340	5340	5340	5340	0
217	20240731	170500	2982850	5340	5340	5340	5340	0
218	20240731	170400	2982850	5340	5340	5340	5340	0
219	20240731	170300	2982850	5340	5340	5340	5340	0
220	20240731	170200	2982850	5340	5340	5340	5340	0
221	20240731	170100	2982850	5340	5340	5340	5340	0
222	20240731	170000	2982850	5340	5340	5340	5340	0
223	20240731	165900	2982850	5340	5340	5340	5340	0
224	20240731	165800	2982850	5340	5340	5340	5340	0
225	20240731	165700	2982850	5340	5340	5340	5340	0
226	20240731	165600	2982850	5340	5340	5340	5340	0
227	20240731	165500	2982850	5340	5340	5340	5340	0
228	20240731	165400	2982850	5340	5340	5340	5340	0
229	20240731	165300	2982850	5340	5340	5340	5340	0
230	20240731	165200	2982850	5340	5340	5340	5340	0
231	20240731	165100	2982850	5340	5340	5340	5340	0
232	20240731	165000	2982850	5340	5340	5340	5340	0
233	20240731	164900	2982850	5340	5340	5340	5340	0
234	20240731	164800	2982850	5340	5340	5340	5340	0
235	20240731	164700	2982850	5340	5340	5340	5340	0
236	20240731	164600	2982850	5340	5340	5340	5340	0
237	20240731	164500	2982850	5340	5340	5340	5340	0
238	20240731	164400	2982850	5340	5340	5340	5340	0
239	20240731	164300	2982850	5340	5340	5340	5340	0
240	20240731	164200	2982850	5340	5340	5340	5340	0
241	20240731	164100	2982850	5340	5340	5340	5340	0
242	20240731	164000	2982850	5340	5340	5340	5340	1
243	20240731	163900	2982850	5340	5340	5340	5340	0
244	20240731	163800	2982850	5340	5340	5340	5340	0
245	20240731	163700	2982850	5340	5340	5340	5340	0
246	20240731	163600	2982850	5340	5340	5340	5340	0
247	20240731	163500	2982850	5340	5340	5340	5340	0
248	20240731	163400	2982850	5340	5340	5340	5340	0
249	20240731	163300	2982850	5340	5340	5340	5340	0
250	20240731	163200	2982850	5340	5340	5340	5340	0
251	20240731	163100	2982850	5340	5340	5340	5340	0
252	20240731	163000	2982850	5340	5340	5340	5340	0
253	20240731	162900	2982850	5340	5340	5340	5340	0
254	20240731	162800	2982850	5340	5340	5340	5340	0
255	20240731	162700	2982850	5340	5340	5340	5340	0
256	20240731	162600	2982850	5340	5340	5340	5340	0
257	20240731	162500	2982850	5340	5340	5340	5340	0
258	20240731	162400	2982850	5340	5340	5340	5340	0
259	20240731	162300	2982850	5340	5340	5340	5340	0
260	20240731	162200	2982850	5340	5340	5340	5340	0
261	20240731	162100	2982850	5340	5340	5340	5340	0
262	20240731	162000	2982850	5340	5340	5340	5340	0
263	20240731	161900	2982850	5340	5340	5340	5340	0
264	20240731	161800	2982850	5340	5340	5340	5340	0
265	20240731	161700	2982850	5340	5340	5340	5340	0
266	20240731	161600	2982850	5340	5340	5340	5340	0
267	20240731	161500	2982850	5340	5340	5340	5340	0
268	20240731	161400	2982850	5340	5340	5340	5340	0
269	20240731	161300	2982850	5340	5340	5340	5340	0
270	20240731	161200	2982850	5340	5340	5340	5340	0
271	20240731	161100	2982850	5340	5340	5340	5340	0
272	20240731	161000	2982850	5340	5340	5340	5340	1
273	20240731	160900	2982850	5340	5340	5340	5340	0
274	20240731	160800	2982850	5340	5340	5340	5340	0
275	20240731	160700	2982850	5340	5340	5340	5340	0
276	20240731	160600	2982850	5340	5340	5340	5340	0
277	20240731	160500	2982850	5340	5340	5340	5340	0
278	20240731	160400	2982850	5340	5340	5340	5340	0
279	20240731	160300	2982850	5340	5340	5340	5340	0
280	20240731	160200	2982850	5340	5340	5340	5340	0
281	20240731	160100	2982850	5340	5340	5340	5340	0
282	20240731	160000	2982850	5340	5340	5340	5340	0
283	20240731	155900	2982850	5340	5340	5340	5340	0
284	20240731	155800	2982850	5340	5340	5340	5340	0
285	20240731	155700	2982850	5340	5340	5340	5340	0
286	20240731	155600	2982850	5340	5340	5340	5340	0
287	20240731	155500	2982850	5340	5340	5340	5340	0
288	20240731	155400	2982850	5340	5340	5340	5340	0
289	20240731	155300	2982850	5340	5340	5340	5340	0
290	20240731	155200	2982850	5340	5340	5340	5340	0
291	20240731	155100	2982850	5340	5340	5340	5340	0
292	20240731	155000	2982850	5340	5340	5340	5340	0
293	20240731	154900	2982850	5340	5340	5340	5340	0
294	20240731	154800	2982850	5340	5340	5340	5340	0
295	20240731	154700	2982850	5340	5340	5340	5340	0
296	20240731	154600	2982850	5340	5340	5340	5340	0
297	20240731	154500	2982850	5340	5340	5340	5340	0
298	20240731	154400	2982850	5340	5340	5340	5340	0
299	20240731	154300	2982850	5340	5340	5340	5340	0
300	20240731	154200	2982850	5340	5340	5340	5340	0
301	20240731	154100	2982850	5340	5340	5340	5340	0
302	20240731	154000	2982850	5340	5340	5340	5340	1
303	20240731	153900	2982850	5340	5340	5340	5340	0
304	20240731	153800	2982850	5340	5340	5340	5340	0
305	20240731	153700	2982850	5340	5340	5340	5340	0
306	20240731	153600	2982850	5340	5340	5340	5340	0
307	20240731	153500	2982850	5340	5340	5340	5340	0
308	20240731	153400	2982850	5340	5340	5340	5340	0
309	20240731	153300	2982850	5340	5340	5340	5340	0
310	20240731	153200	2982850	5340	5340	5340	5340	0
311	20240731	153100	2982850	5340	5340	5340	5340	0
312	20240731	153000	2982850	5340	5340	5340	5340	0
313	20240731	152900	2982850	5340	5340	5340	5340	0
314	20240731	152800	2982850	5340	5340	5340	5340	0
315	20240731	152700	2982850	5340	5340	5340	5340	0
316	20240731	152600	2982850	5340	5340	5340	5340	0
317	20240731	152500	2982850	5340	5340	5340	5340	0
318	20240731	152400	2982850	5340	5340	5340	5340	0
319	20240731	152300	2982850	5340	5340	5340	5340	0
320	20240731	152200	2982850	5340	5340	5340	5340	0
321	20240731	152100	2982850	5340	5340	5340	5340	0
322	20240731	152000	2982850	5340	5340	5340	5340	0
323	20240731	151900	2982850	5340	5340	5340	5340	0
324	20240731	151800	2982850	5340	5340	5340	5340	0
325	20240731	151700	2982850	5340	5340	5340	5340	0
326	20240731	151600	2982850	5340	5340	5340	5340	0
327	20240731	151500	2982850	5340	5340	5340	5340	0
328	20240731	151400	2982850	5340	5340	5340	5340	0
329	20240731	151300	2982850	5340	5340	5340	5340	0
330	20240731	151200	2982850	5340	5340	5340	5340	0
331	20240731	151100	2982850	5340	5340	5340	5340	0
332	20240731	151000	2982850	5340	5340	5340	5340	0
333	20240731	150900	2982850	5340	5340	5340	5340	0
334	20240731	150800	2982850	5340	5340	5340	5340	0
335	20240731	150700	2982850	5340	5340	5340	5340	0
336	20240731	150600	2982850	5340	5340	5340	5340	0
337	20240731	150500	2982850	5340	5340	5340	5340	0
338	20240731	150400	2982850	5340	5340	5340	5340	0
339	20240731	150300	2982850	5340	5340	5340	5340	0
340	20240731	150200	2982850	5340	5340	5340	5340	0
341	20240731	150100	2982850	5340	5340	5340	5340	0
342	20240731	150000	2982850	5340	5340	5340	5340	0
343	20240731	145900	2982850	5340	5340	5340	5340	0
344	20240731	145800	2982850	5340	5340	5340	5340	0
345	20240731	145700	2982850	5340	5340	5340	5340	0
346	20240731	145600	2982850	5340	5340	5340	5340	0
347	20240731	145500	2982850	5340	5340	5340	5340	0
348	20240731	145400	2982850	5340	5340	5340	5340	0
349	20240731	145300	2982850	5340	5340	5340	5340	0
350	20240731	145200	2982850	5340	5340	5340	5340	0
351	20240731	145100	2982850	5340	5340	5340	5340	0
352	20240731	145000	2982850	5340	5340	5340	5340	0
353	20240731	144900	2982850	5340	5340	5340	5340	0
354	20240731	144800	2982850	5340	5340	5340	5340	0
355	20240731	144700	2982850	5340	5340	5340	5340	0
356	20240731	144600	2982850	5340	5340	5340	5340	0
357	20240731	144500	2982850	5340	5340	5340	5340	0
358	20240731	144400	2982850	5340	5340	5340	5340	0
359	20240731	144300	2982850	5340	5340	5340	5340	0
360	20240731	144200	2982850	5340	5340	5340	5340	0
361	20240731	144100	2982850	5340	5340	5340	5340	0
362	20240731	144000	2982850	5340	5340	5340	5340	0
363	20240731	143900	2982850	5340	5340	5340	5340	0
364	20240731	143800	2982850	5340	5340	5340	5340	0
365	20240731	143700	2982850	5340	5340	5340	5340	0
366	20240731	143600	2982850	5340	5340	5340	5340	0
367	20240731	143500	2982850	5340	5340	5340	5340	0
368	20240731	143400	2982850	5340	5340	5340	5340	0
369	20240731	143300	2982850	5340	5340	5340	5340	0
370	20240731	143200	2982850	5340	5340	5340	5340	0
371	20240731	143100	2982850	5340	5340	5340	5340	0
372	20240731	143000	2982850	5340	5340	5340	5340	0
373	20240731	142900	2982850	5340	5340	5340	5340	0
374	20240731	142800	2982850	5340	5340	5340	5340	0
375	20240731	142700	2982850	5340	5340	5340	5340	0
376	20240731	142600	2982850	5340	5340	5340	5340	0
377	20240731	142500	2982850	5340	5340	5340	5340	0
378	20240731	142400	2982850	5340	5340	5340	5340	0
379	20240731	142300	2982850	5340	5340	5340	5340	0
380	20240731	142200	2982850	5340	5340	5340	5340	0
381	20240731	142100	2982850	5340	5340	5340	5340	0
382	20240731	142000	2982850	5340	5340	5340	5340	0
383	20240731	141900	2982850	5340	5340	5340	5340	0
384	20240731	141800	2982850	5340	5340	5340	5340	0
385	20240731	141700	2982850	5340	5340	5340	5340	0
386	20240731	141600	2982850	5340	5340	5340	5340	0
387	20240731	141500	2982850	5340	5340	5340	5340	0
388	20240731	141400	2982850	5340	5340	5340	5340	0
389	20240731	141300	2982850	5340	5340	5340	5340	0
390	20240731	141200	2982850	5340	5340	5340	5340	0
391	20240731	141100	2982850	5340	5340	5340	5340	0
392	20240731	141000	2982850	5340	5340	5340	5340	0
393	20240731	140900	2982850	5340	5340	5340	5340	0
394	20240731	140800	2982850	5340	5340	5340	5340	0
395	20240731	140700	2982850	5340	5340	5340	5340	0
396	20240731	140600	2982850	5340	5340	5340	5340	0
397	20240731	140500	2982850	5340	5340	5340	5340	0
398	20240731	140400	2982850	5340	5340	5340	5340	0
399	20240731	140300	2982850	5340	5340	5340	5340	0
400	20240731	140200	2982850	5340	5340	5340	5340	0
401	20240731	140100	2982850	5340	5340	5340	5340	0
402	20240731	140000	2982850	5340	5340	5340	5340	0
403	20240731	135900	2982850	5340	5340	5340	5340	0
404	20240731	135800	2982850	5340	5340	5340	5340	0
405	20240731	135700	2982850	5340	5340	5340	5340	0
406	20240731	135600	2982850	5340	5340	5340	5340	0
407	20240731	135500	2982850	5340	5340	5340	5340	0
408	20240731	135400	2982850	5340	5340	5340	5340	0
409	20240731	135300	2982850	5340	5340	5340	5340	0
410	20240731	135200	2982850	5340	5340	5340	5340	0
411	20240731	135100	2982850	5340	5340	5340	5340	0
412	20240731	135000	2982850	5340	5340	5340	5340	0
413	20240731	134900	2982850	5340	5340	5340	5340	0
414	20240731	134800	2982850	5340	5340	5340	5340	0
415	20240731	134700	2982850	5340	5340	5340	5340	0
416	20240731	134600	2982850	5340	5340	5340	5340	0
417	20240731	134500	2982850	5340	5340	5340	5340	0
418	20240731	134400	2982850	5340	5340	5340	5340	0
419	20240731	134300	2982850	5340	5340	5340	5340	0
420	20240731	134200	2982850	5340	5340	5340	5340	0
421	20240731	134100	2982850	5340	5340	5340	5340	0
422	20240731	134000	2982850	5340	5340	5340	5340	0
423	20240731	133900	2982850	5340	5340	5340	5340	0
424	20240731	133800	2982850	5340	5340	5340	5340	0
425	20240731	133700	2982850	5340	5340	5340	5340	0
426	20240731	133600	2982850	5340	5340	5340	5340	0
427	20240731	133500	2982850	5340	5340	5340	5340	0
428	20240731	133400	2982850	5340	5340	5340	5340	0
429	20240731	133300	2982850	5340	5340	5340	5340	0
430	20240731	133200	2982850	5340	5340	5340	5340	0
431	20240731	133100	2982850	5340	5340	5340	5340	0
432	20240731	133000	2982850	5340	5340	5340	5340	0
433	20240731	132900	2982850	5340	5340	5340	5340	0
434	20240731	132800	2982850	5340	5340	5340	5340	0
435	20240731	132700	2982850	5340	5340	5340	5340	0
436	20240731	132600	2982850	5340	5340	5340	5340	0
437	20240731	132500	2982850	5340	5340	5340	5340	0
438	20240731	132400	2982850	5340	5340	5340	5340	0
439	20240731	132300	2982850	5340	5340	5340	5340	0
440	20240731	132200	2982850	5340	5340	5340	5340	0
441	20240731	132100	2982850	5340	5340	5340	5340	0
442	20240731	132000	2982850	5340	5340	5340	5340	0
443	20240731	131900	2982850	5340	5340	5340	5340	0
444	20240731	131800	2982850	5340	5340	5340	5340	0
445	20240731	131700	2982850	5340	5340	5340	5340	0
446	20240731	131600	2982850	5340	5340	5340	5340	0
447	20240731	131500	2982850	5340	5340	5340	5340	0
448	20240731	131400	2982850	5340	5340	5340	5340	0
449	20240731	131300	2982850	5340	5340	5340	5340	0
450	20240731	131200	2982850	5340	5340	5340	5340	0
451	20240731	131100	2982850	5340	5340	5340	5340	0
452	20240731	131000	2982850	5340	5340	5340	5340	0
453	20240731	130900	2982850	5340	5340	5340	5340	0
454	20240731	130800	2982850	5340	5340	5340	5340	0
455	20240731	130700	2982850	5340	5340	5340	5340	0
456	20240731	130600	2982850	5340	5340	5340	5340	1
457	20240731	130500	2977510	5340	5340	5340	5340	0
458	20240731	130400	2977510	5340	5340	5340	5340	0
459	20240731	130300	2977510	5340	5340	5340	5340	0
460	20240731	130200	2977510	5340	5340	5340	5340	0
461	20240731	130100	2977510	5340	5340	5340	5340	0
462	20240731	130000	2977510	5340	5340	5340	5340	0
463	20240731	125900	2977510	5340	5340	5340	5340	0
464	20240731	125800	2977510	5340	5340	5340	5340	0
465	20240731	125700	2977510	5340	5340	5340	5340	0
466	20240731	125600	2977510	5340	5340	5340	5340	0
467	20240731	125500	2977510	5340	5340	5340	5340	0
468	20240731	125400	2977510	5340	5340	5340	5340	0
469	20240731	125300	2977510	5340	5340	5340	5340	0
470	20240731	125200	2977510	5340	5340	5340	5340	0
471	20240731	125100	2977510	5340	5340	5340	5340	0
472	20240731	125000	2977510	5340	5340	5340	5340	0
473	20240731	124900	2977510	5340	5340	5340	5340	0
474	20240731	124800	2977510	5340	5340	5340	5340	0
475	20240731	124700	2977510	5340	5340	5340	5340	0
476	20240731	124600	2977510	5340	5340	5340	5340	0
477	20240731	124500	2977510	5340	5340	5340	5340	0
478	20240731	124400	2977510	5340	5340	5340	5340	0
479	20240731	124300	2977510	5340	5340	5340	5340	0
480	20240731	124200	2977510	5340	5340	5340	5340	1
481	20240731	124100	2972170	5350	5350	5350	5350	0
482	20240731	124000	2972170	5350	5350	5350	5350	0
483	20240731	123900	2972170	5350	5350	5350	5350	0
484	20240731	123800	2972170	5350	5350	5350	5350	0
485	20240731	123700	2972170	5350	5350	5350	5350	0
486	20240731	123600	2972170	5350	5350	5350	5350	0
487	20240731	123500	2972170	5350	5350	5350	5350	0
488	20240731	123400	2972170	5350	5350	5350	5350	0
489	20240731	123300	2972170	5350	5350	5350	5350	0
490	20240731	123200	2972170	5350	5350	5350	5350	0
491	20240731	123100	2972170	5350	5350	5350	5350	0
492	20240731	123000	2972170	5350	5350	5350	5350	0
493	20240731	122900	2972170	5350	5350	5350	5350	0
494	20240731	122800	2972170	5350	5350	5350	5350	0
495	20240731	122700	2972170	5350	5350	5350	5350	0
496	20240731	122600	2972170	5350	5350	5350	5350	0
497	20240731	122500	2972170	5350	5350	5350	5350	0
498	20240731	122400	2972170	5350	5350	5350	5350	0
499	20240731	122300	2972170	5350	5350	5350	5350	0
500	20240731	122200	2972170	5350	5350	5350	5350	0
501	20240731	122100	2972170	5350	5350	5350	5350	0
502	20240731	122000	2972170	5350	5350	5350	5350	0
503	20240731	121900	2972170	5350	5350	5350	5350	0
504	20240731	121800	2972170	5350	5350	5350	5350	0
505	20240731	121700	2972170	5350	5350	5350	5350	0
506	20240731	121600	2972170	5350	5350	5350	5350	0
507	20240731	121500	2972170	5350	5350	5350	5350	0
508	20240731	121400	2972170	5350	5350	5350	5350	0
509	20240731	121300	2972170	5350	5350	5350	5350	0
510	20240731	121200	2972170	5350	5350	5350	5350	0
511	20240731	121100	2972170	5350	5350	5350	5350	0
512	20240731	121000	2972170	5350	5350	5350	5350	0
513	20240731	120900	2972170	5350	5350	5350	5350	0
514	20240731	120800	2972170	5350	5350	5350	5350	0
515	20240731	120700	2972170	5350	5350	5350	5350	0
516	20240731	120600	2972170	5350	5350	5350	5350	0
517	20240731	120500	2972170	5350	5350	5350	5350	0
518	20240731	120400	2972170	5350	5350	5350	5350	0
519	20240731	120300	2972170	5350	5350	5350	5350	0
520	20240731	120200	2972170	5350	5350	5350	5350	0
521	20240731	120100	2972170	5350	5350	5350	5350	0
522	20240731	120000	2972170	5350	5350	5350	5350	0
523	20240731	115900	2972170	5350	5350	5350	5350	0
524	20240731	115800	2972170	5350	5350	5350	5350	0
525	20240731	115700	2972170	5350	5350	5350	5350	0
526	20240731	115600	2972170	5350	5350	5350	5350	0
527	20240731	115500	2972170	5350	5350	5350	5350	0
528	20240731	115400	2972170	5350	5350	5350	5350	0
529	20240731	115300	2972170	5350	5340	5350	5340	100
530	20240731	115200	2438090	5340	5340	5340	5340	0
531	20240731	115100	2438090	5340	5340	5340	5340	0
532	20240731	115000	2438090	5340	5340	5340	5340	0
533	20240731	114900	2438090	5340	5340	5340	5340	0
534	20240731	114800	2438090	5340	5340	5340	5340	0
535	20240731	114700	2438090	5340	5340	5340	5340	0
536	20240731	114600	2438090	5340	5340	5340	5340	0
537	20240731	114500	2438090	5340	5340	5340	5340	0
538	20240731	114400	2438090	5340	5340	5340	5340	0
539	20240731	114300	2438090	5340	5340	5340	5340	0
540	20240731	114200	2438090	5340	5340	5340	5340	0
541	20240731	114100	2438090	5340	5340	5340	5340	0
542	20240731	114000	2438090	5340	5340	5340	5340	0
543	20240731	113900	2438090	5340	5340	5340	5340	0
544	20240731	113800	2438090	5340	5340	5340	5340	0
545	20240731	113700	2438090	5340	5340	5340	5340	0
546	20240731	113600	2438090	5340	5340	5340	5340	0
547	20240731	113500	2438090	5340	5340	5340	5340	0
548	20240731	113400	2438090	5340	5340	5340	5340	0
549	20240731	113300	2438090	5340	5340	5340	5340	0
550	20240731	113200	2438090	5340	5340	5340	5340	0
551	20240731	113100	2438090	5340	5340	5340	5340	0
552	20240731	113000	2438090	5340	5340	5340	5340	0
553	20240731	112900	2438090	5340	5340	5340	5340	0
554	20240731	112800	2438090	5340	5340	5340	5340	0
555	20240731	112700	2438090	5340	5340	5340	5340	0
556	20240731	112600	2438090	5340	5340	5340	5340	0
557	20240731	112500	2438090	5340	5340	5340	5340	0
558	20240731	112400	2438090	5340	5340	5340	5340	2
559	20240731	112300	2427410	5340	5340	5340	5340	1
560	20240731	112200	2422070	5340	5340	5340	5340	0
561	20240731	112100	2422070	5340	5340	5340	5340	0
562	20240731	112000	2422070	5340	5340	5340	5340	0
563	20240731	111900	2422070	5340	5340	5340	5340	1
564	20240731	111800	2416730	5360	5360	5360	5360	0
565	20240731	111700	2416730	5360	5360	5360	5360	0
566	20240731	111600	2416730	5360	5360	5360	5360	0
567	20240731	111500	2416730	5360	5360	5360	5360	0
568	20240731	111400	2416730	5360	5360	5360	5360	0
569	20240731	111300	2416730	5360	5360	5360	5360	0
570	20240731	111200	2416730	5360	5360	5360	5360	0
571	20240731	111100	2416730	5360	5360	5360	5360	0
572	20240731	111000	2416730	5360	5360	5360	5360	0
573	20240731	110900	2416730	5360	5360	5360	5360	0
574	20240731	110800	2416730	5360	5360	5360	5360	0
575	20240731	110700	2416730	5360	5360	5360	5360	0
576	20240731	110600	2416730	5360	5360	5360	5360	0
577	20240731	110500	2416730	5360	5360	5360	5360	0
578	20240731	110400	2416730	5360	5360	5360	5360	0
579	20240731	110300	2416730	5360	5360	5360	5360	0
580	20240731	110200	2416730	5360	5360	5360	5360	0
581	20240731	110100	2416730	5360	5360	5360	5360	0
582	20240731	110000	2416730	5360	5360	5360	5360	0
583	20240731	105900	2416730	5360	5360	5360	5360	0
584	20240731	105800	2416730	5360	5360	5360	5360	0
585	20240731	105700	2416730	5360	5360	5360	5360	0
586	20240731	105600	2416730	5360	5360	5360	5360	0
587	20240731	105500	2416730	5360	5360	5360	5360	0
588	20240731	105400	2416730	5360	5360	5360	5360	0
589	20240731	105300	2416730	5360	5360	5360	5360	0
590	20240731	105200	2416730	5360	5360	5360	5360	0
591	20240731	105100	2416730	5360	5360	5360	5360	0
592	20240731	105000	2416730	5360	5360	5360	5360	0
593	20240731	104900	2416730	5360	5360	5360	5360	1
594	20240731	104800	2411370	5400	5400	5400	5400	0
595	20240731	104700	2411370	5400	5400	5400	5400	0
596	20240731	104600	2411370	5400	5400	5400	5400	0
597	20240731	104500	2411370	5400	5400	5400	5400	0
598	20240731	104400	2411370	5400	5400	5400	5400	1
599	20240731	104300	2405970	5340	5340	5340	5340	0
600	20240731	104200	2405970	5340	5340	5340	5340	0
601	20240731	104100	2405970	5340	5340	5340	5340	0
602	20240731	104000	2405970	5340	5340	5340	5340	0
603	20240731	103900	2405970	5340	5340	5340	5340	0
604	20240731	103800	2405970	5340	5340	5340	5340	0
605	20240731	103700	2405970	5340	5340	5340	5340	0
606	20240731	103600	2405970	5340	5340	5340	5340	0
607	20240731	103500	2405970	5340	5340	5340	5340	0
608	20240731	103400	2405970	5340	5340	5340	5340	0
609	20240731	103300	2405970	5340	5340	5340	5340	0
610	20240731	103200	2405970	5340	5340	5340	5340	0
611	20240731	103100	2405970	5340	5340	5340	5340	0
612	20240731	103000	2405970	5340	5340	5340	5340	4
613	20240731	102900	2384610	5340	5340	5340	5340	12
614	20240731	102800	2320530	5340	5330	5340	5330	384
615	20240731	102700	270670	5330	5330	5330	5330	0
616	20240731	102600	270670	5330	5330	5330	5330	0
617	20240731	102500	270670	5330	5330	5330	5330	0
618	20240731	102400	270670	5330	5330	5330	5330	0
619	20240731	102300	270670	5330	5330	5330	5330	0
620	20240731	102200	270670	5330	5330	5330	5330	0
621	20240731	102100	270670	5330	5330	5330	5330	0
622	20240731	102000	270670	5330	5330	5330	5330	0
623	20240731	101900	270670	5330	5200	5330	5200	6
624	20240731	101800	239340	5200	5200	5200	5200	0
625	20240731	101700	239340	5200	5200	5200	5200	0
626	20240731	101600	239340	5200	5200	5200	5200	0
627	20240731	101500	239340	5200	5200	5200	5200	0
628	20240731	101400	239340	5200	5200	5200	5200	0
629	20240731	101300	239340	5200	5200	5200	5200	0
630	20240731	101200	239340	5200	5200	5200	5200	0
631	20240731	101100	239340	5200	5200	5200	5200	0
632	20240731	101000	239340	5200	5200	5200	5200	0
633	20240731	100900	239340	5200	5200	5200	5200	0
634	20240731	100800	239340	5200	5200	5200	5200	0
635	20240731	100700	239340	5200	5200	5200	5200	0
636	20240731	100600	239340	5200	5200	5200	5200	0
637	20240731	100500	239340	5200	5200	5200	5200	0
638	20240731	100400	239340	5200	5200	5200	5200	0
639	20240731	100300	239340	5200	5200	5200	5200	0
640	20240731	100200	239340	5200	5200	5200	5200	0
641	20240731	100100	239340	5200	5200	5200	5200	0
642	20240731	100000	239340	5200	5200	5200	5200	0
643	20240731	095900	239340	5200	5200	5200	5200	0
644	20240731	095800	239340	5200	5200	5200	5200	0
645	20240731	095700	239340	5200	5200	5200	5200	0
646	20240731	095600	239340	5200	5200	5200	5200	0
647	20240731	095500	239340	5200	5200	5200	5200	3
648	20240731	095400	223740	5200	5200	5200	5200	0
649	20240731	095300	223740	5200	5200	5200	5200	0
650	20240731	095200	223740	5200	5200	5200	5200	0
651	20240731	095100	223740	5200	5200	5200	5200	30
652	20240731	095000	67740	5200	5200	5200	5200	0
653	20240731	094900	67740	5200	5200	5200	5200	0
654	20240731	094800	67740	5200	5200	5200	5200	0
655	20240731	094700	67740	5200	5200	5200	5200	0
656	20240731	094600	67740	5200	5200	5200	5200	0
657	20240731	094500	67740	5200	5200	5200	5200	0
658	20240731	094400	67740	5200	5200	5200	5200	0
659	20240731	094300	67740	5200	5200	5200	5200	0
660	20240731	094200	67740	5200	5200	5200	5200	0
661	20240731	094100	67740	5200	5200	5200	5200	0
662	20240731	094000	67740	5200	5200	5200	5200	0
663	20240731	093900	67740	5200	5200	5200	5200	0
664	20240731	093800	67740	5200	5200	5200	5200	0
665	20240731	093700	67740	5200	5200	5200	5200	0
666	20240731	093600	67740	5200	5200	5200	5200	10
667	20240731	093500	15740	5200	5200	5200	5200	0
668	20240731	093400	15740	5200	5200	5200	5200	0
669	20240731	093300	15740	5200	5200	5200	5200	0
670	20240731	093200	15740	5200	5200	5200	5200	0
671	20240731	093100	15740	5200	5200	5200	5200	0
672	20240731	093000	15740	5200	5200	5200	5200	0
673	20240731	092900	15740	5200	5200	5200	5200	0
674	20240731	092800	15740	5200	5200	5200	5200	0
675	20240731	092700	15740	5200	5200	5200	5200	0
676	20240731	092600	15740	5200	5200	5200	5200	0
677	20240731	092500	15740	5200	5200	5200	5200	0
678	20240731	092400	15740	5200	5200	5200	5200	2
679	20240731	092300	5340	5340	5340	5340	5340	0
680	20240731	092200	5340	5340	5340	5340	5340	0
681	20240731	092100	5340	5340	5340	5340	5340	0
682	20240731	092000	5340	5340	5340	5340	5340	0
683	20240731	091900	5340	5340	5340	5340	5340	0
684	20240731	091800	5340	5340	5340	5340	5340	0
685	20240731	091700	5340	5340	5340	5340	5340	0
686	20240731	091600	5340	5340	5340	5340	5340	0
687	20240731	091500	5340	5340	5340	5340	5340	0
688	20240731	091400	5340	5340	5340	5340	5340	0
689	20240731	091300	5340	5340	5340	5340	5340	0
690	20240731	091200	5340	5340	5340	5340	5340	0
691	20240731	091100	5340	5340	5340	5340	5340	0
692	20240731	091000	5340	5340	5340	5340	5340	0
693	20240731	090900	5340	5340	5340	5340	5340	0
694	20240731	090800	5340	5340	5340	5340	5340	0
695	20240731	090700	5340	5340	5340	5340	5340	0
696	20240731	090600	5340	5340	5340	5340	5340	0
697	20240731	090500	5340	5340	5340	5340	5340	0
698	20240731	090400	5340	5340	5340	5340	5340	0
699	20240731	090300	5340	5340	5340	5340	5340	0
700	20240731	090200	5340	5340	5340	5340	5340	0
701	20240731	090100	5340	5340	5340	5340	5340	0
702	20240731	090000	5340	5340	5340	5340	5340	1