KissMeData/014970/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	190000	16935310	4085	4085	4085	4085	82
3	20240731	185900	16935310	4085	4085	4085	4085	0
4	20240731	185800	16935310	4085	4085	4085	4085	0
5	20240731	185700	16935310	4085	4085	4085	4085	0
6	20240731	185600	16935310	4085	4085	4085	4085	0
7	20240731	185500	16935310	4085	4085	4085	4085	0
8	20240731	185400	16935310	4085	4085	4085	4085	0
9	20240731	185300	16935310	4085	4085	4085	4085	0
10	20240731	185200	16935310	4085	4085	4085	4085	0
11	20240731	185100	16935310	4085	4085	4085	4085	0
12	20240731	185000	16935310	4085	4085	4085	4085	0
13	20240731	184900	16935310	4085	4085	4085	4085	0
14	20240731	184800	16935310	4085	4085	4085	4085	0
15	20240731	184700	16935310	4085	4085	4085	4085	0
16	20240731	184600	16935310	4085	4085	4085	4085	0
17	20240731	184500	16935310	4085	4085	4085	4085	0
18	20240731	184400	16935310	4085	4085	4085	4085	0
19	20240731	184300	16935310	4085	4085	4085	4085	0
20	20240731	184200	16935310	4085	4085	4085	4085	0
21	20240731	184100	16935310	4085	4085	4085	4085	0
22	20240731	184000	16935310	4085	4085	4085	4085	0
23	20240731	183900	16935310	4085	4085	4085	4085	0
24	20240731	183800	16935310	4085	4085	4085	4085	0
25	20240731	183700	16935310	4085	4085	4085	4085	0
26	20240731	183600	16935310	4085	4085	4085	4085	0
27	20240731	183500	16935310	4085	4085	4085	4085	0
28	20240731	183400	16935310	4085	4085	4085	4085	0
29	20240731	183300	16935310	4085	4085	4085	4085	0
30	20240731	183200	16935310	4085	4085	4085	4085	0
31	20240731	183100	16935310	4085	4085	4085	4085	0
32	20240731	183000	16935310	4085	4085	4085	4085	82
33	20240731	182900	16935310	4085	4085	4085	4085	0
34	20240731	182800	16935310	4085	4085	4085	4085	0
35	20240731	182700	16935310	4085	4085	4085	4085	0
36	20240731	182600	16935310	4085	4085	4085	4085	0
37	20240731	182500	16935310	4085	4085	4085	4085	0
38	20240731	182400	16935310	4085	4085	4085	4085	0
39	20240731	182300	16935310	4085	4085	4085	4085	0
40	20240731	182200	16935310	4085	4085	4085	4085	0
41	20240731	182100	16935310	4085	4085	4085	4085	0
42	20240731	182000	16935310	4085	4085	4085	4085	0
43	20240731	181900	16935310	4085	4085	4085	4085	0
44	20240731	181800	16935310	4085	4085	4085	4085	0
45	20240731	181700	16935310	4085	4085	4085	4085	0
46	20240731	181600	16935310	4085	4085	4085	4085	0
47	20240731	181500	16935310	4085	4085	4085	4085	0
48	20240731	181400	16935310	4085	4085	4085	4085	0
49	20240731	181300	16935310	4085	4085	4085	4085	0
50	20240731	181200	16935310	4085	4085	4085	4085	0
51	20240731	181100	16935310	4085	4085	4085	4085	0
52	20240731	181000	16935310	4085	4085	4085	4085	0
53	20240731	180900	16935310	4085	4085	4085	4085	0
54	20240731	180800	16935310	4085	4085	4085	4085	0
55	20240731	180700	16935310	4085	4085	4085	4085	0
56	20240731	180600	16935310	4085	4085	4085	4085	0
57	20240731	180500	16935310	4085	4085	4085	4085	0
58	20240731	180400	16935310	4085	4085	4085	4085	0
59	20240731	180300	16935310	4085	4085	4085	4085	0
60	20240731	180200	16935310	4085	4085	4085	4085	0
61	20240731	180100	16935310	4085	4085	4085	4085	0
62	20240731	180000	16935310	4085	4085	4085	4085	82
63	20240731	175900	16935310	4085	4085	4085	4085	0
64	20240731	175800	16935310	4085	4085	4085	4085	0
65	20240731	175700	16935310	4085	4085	4085	4085	0
66	20240731	175600	16935310	4085	4085	4085	4085	0
67	20240731	175500	16935310	4085	4085	4085	4085	0
68	20240731	175400	16935310	4085	4085	4085	4085	0
69	20240731	175300	16935310	4085	4085	4085	4085	0
70	20240731	175200	16935310	4085	4085	4085	4085	0
71	20240731	175100	16935310	4085	4085	4085	4085	0
72	20240731	175000	16935310	4085	4085	4085	4085	0
73	20240731	174900	16935310	4085	4085	4085	4085	0
74	20240731	174800	16935310	4085	4085	4085	4085	0
75	20240731	174700	16935310	4085	4085	4085	4085	0
76	20240731	174600	16935310	4085	4085	4085	4085	0
77	20240731	174500	16935310	4085	4085	4085	4085	0
78	20240731	174400	16935310	4085	4085	4085	4085	0
79	20240731	174300	16935310	4085	4085	4085	4085	0
80	20240731	174200	16935310	4085	4085	4085	4085	0
81	20240731	174100	16935310	4085	4085	4085	4085	0
82	20240731	174000	16935310	4085	4085	4085	4085	0
83	20240731	173900	16935310	4085	4085	4085	4085	0
84	20240731	173800	16935310	4085	4085	4085	4085	0
85	20240731	173700	16935310	4085	4085	4085	4085	0
86	20240731	173600	16935310	4085	4085	4085	4085	0
87	20240731	173500	16935310	4085	4085	4085	4085	0
88	20240731	173400	16935310	4085	4085	4085	4085	0
89	20240731	173300	16935310	4085	4085	4085	4085	0
90	20240731	173200	16935310	4085	4085	4085	4085	0
91	20240731	173100	16935310	4085	4085	4085	4085	0
92	20240731	173000	16935310	4085	4085	4085	4085	82
93	20240731	172900	16935310	4085	4085	4085	4085	0
94	20240731	172800	16935310	4085	4085	4085	4085	0
95	20240731	172700	16935310	4085	4085	4085	4085	0
96	20240731	172600	16935310	4085	4085	4085	4085	0
97	20240731	172500	16935310	4085	4085	4085	4085	0
98	20240731	172400	16935310	4085	4085	4085	4085	0
99	20240731	172300	16935310	4085	4085	4085	4085	0
100	20240731	172200	16935310	4085	4085	4085	4085	0
101	20240731	172100	16935310	4085	4085	4085	4085	0
102	20240731	172000	16935310	4085	4085	4085	4085	0
103	20240731	171900	16935310	4085	4085	4085	4085	0
104	20240731	171800	16935310	4085	4085	4085	4085	0
105	20240731	171700	16935310	4085	4085	4085	4085	0
106	20240731	171600	16935310	4085	4085	4085	4085	0
107	20240731	171500	16935310	4085	4085	4085	4085	0
108	20240731	171400	16935310	4085	4085	4085	4085	0
109	20240731	171300	16935310	4085	4085	4085	4085	0
110	20240731	171200	16935310	4085	4085	4085	4085	0
111	20240731	171100	16935310	4085	4085	4085	4085	0
112	20240731	171000	16935310	4085	4085	4085	4085	0
113	20240731	170900	16935310	4085	4085	4085	4085	0
114	20240731	170800	16935310	4085	4085	4085	4085	0
115	20240731	170700	16935310	4085	4085	4085	4085	0
116	20240731	170600	16935310	4085	4085	4085	4085	0
117	20240731	170500	16935310	4085	4085	4085	4085	0
118	20240731	170400	16935310	4085	4085	4085	4085	0
119	20240731	170300	16935310	4085	4085	4085	4085	0
120	20240731	170200	16935310	4085	4085	4085	4085	0
121	20240731	170100	16935310	4085	4085	4085	4085	0
122	20240731	170000	16935310	4085	4085	4085	4085	82
123	20240731	165900	16935310	4085	4085	4085	4085	0
124	20240731	165800	16935310	4085	4085	4085	4085	0
125	20240731	165700	16935310	4085	4085	4085	4085	0
126	20240731	165600	16935310	4085	4085	4085	4085	0
127	20240731	165500	16935310	4085	4085	4085	4085	0
128	20240731	165400	16935310	4085	4085	4085	4085	0
129	20240731	165300	16935310	4085	4085	4085	4085	0
130	20240731	165200	16935310	4085	4085	4085	4085	0
131	20240731	165100	16935310	4085	4085	4085	4085	0
132	20240731	165000	16935310	4085	4085	4085	4085	0
133	20240731	164900	16935310	4085	4085	4085	4085	0
134	20240731	164800	16935310	4085	4085	4085	4085	0
135	20240731	164700	16935310	4085	4085	4085	4085	0
136	20240731	164600	16935310	4085	4085	4085	4085	0
137	20240731	164500	16935310	4085	4085	4085	4085	0
138	20240731	164400	16935310	4085	4085	4085	4085	0
139	20240731	164300	16935310	4085	4085	4085	4085	0
140	20240731	164200	16935310	4085	4085	4085	4085	0
141	20240731	164100	16935310	4085	4085	4085	4085	0
142	20240731	164000	16935310	4085	4085	4085	4085	0
143	20240731	163900	16935310	4085	4085	4085	4085	0
144	20240731	163800	16935310	4085	4085	4085	4085	0
145	20240731	163700	16935310	4085	4085	4085	4085	0
146	20240731	163600	16935310	4085	4085	4085	4085	0
147	20240731	163500	16935310	4085	4085	4085	4085	0
148	20240731	163400	16935310	4085	4085	4085	4085	0
149	20240731	163300	16935310	4085	4085	4085	4085	0
150	20240731	163200	16935310	4085	4085	4085	4085	0
151	20240731	163100	16935310	4085	4085	4085	4085	0
152	20240731	163000	16935310	4085	4085	4085	4085	82
153	20240731	162900	16935310	4085	4085	4085	4085	0
154	20240731	162800	16935310	4085	4085	4085	4085	0
155	20240731	162700	16935310	4085	4085	4085	4085	0
156	20240731	162600	16935310	4085	4085	4085	4085	0
157	20240731	162500	16935310	4085	4085	4085	4085	0
158	20240731	162400	16935310	4085	4085	4085	4085	0
159	20240731	162300	16935310	4085	4085	4085	4085	0
160	20240731	162200	16935310	4085	4085	4085	4085	0
161	20240731	162100	16935310	4085	4085	4085	4085	0
162	20240731	162000	16935310	4085	4085	4085	4085	0
163	20240731	161900	16935310	4085	4085	4085	4085	0
164	20240731	161800	16935310	4085	4085	4085	4085	0
165	20240731	161700	16935310	4085	4085	4085	4085	0
166	20240731	161600	16935310	4085	4085	4085	4085	0
167	20240731	161500	16935310	4085	4085	4085	4085	0
168	20240731	161400	16935310	4085	4085	4085	4085	0
169	20240731	161300	16935310	4085	4085	4085	4085	0
170	20240731	161200	16935310	4085	4085	4085	4085	0
171	20240731	161100	16935310	4085	4085	4085	4085	0
172	20240731	161000	16935310	4085	4085	4085	4085	0
173	20240731	160900	16935310	4085	4085	4085	4085	0
174	20240731	160800	16935310	4085	4085	4085	4085	0
175	20240731	160700	16935310	4085	4085	4085	4085	0
176	20240731	160600	16935310	4085	4085	4085	4085	0
177	20240731	160500	16935310	4085	4085	4085	4085	0
178	20240731	160400	16935310	4085	4085	4085	4085	0
179	20240731	160300	16935310	4085	4085	4085	4085	0
180	20240731	160200	16935310	4085	4085	4085	4085	0
181	20240731	160100	16935310	4085	4085	4085	4085	0
182	20240731	160000	16935310	4085	4085	4085	4085	82
183	20240731	155900	16935310	4085	4085	4085	4085	0
184	20240731	155800	16935310	4085	4085	4085	4085	0
185	20240731	155700	16935310	4085	4085	4085	4085	0
186	20240731	155600	16935310	4085	4085	4085	4085	0
187	20240731	155500	16935310	4085	4085	4085	4085	0
188	20240731	155400	16935310	4085	4085	4085	4085	0
189	20240731	155300	16935310	4085	4085	4085	4085	0
190	20240731	155200	16935310	4085	4085	4085	4085	0
191	20240731	155100	16935310	4085	4085	4085	4085	0
192	20240731	155000	16935310	4085	4085	4085	4085	0
193	20240731	154900	16935310	4085	4085	4085	4085	0
194	20240731	154800	16935310	4085	4085	4085	4085	0
195	20240731	154700	16935310	4085	4085	4085	4085	0
196	20240731	154600	16935310	4085	4085	4085	4085	0
197	20240731	154500	16935310	4085	4085	4085	4085	0
198	20240731	154400	16935310	4085	4085	4085	4085	0
199	20240731	154300	16935310	4085	4085	4085	4085	0
200	20240731	154200	16935310	4085	4085	4085	4085	0
201	20240731	154100	16935310	4085	4085	4085	4085	0
202	20240731	154000	16935310	4085	4085	4085	4085	0
203	20240731	153900	16935310	4085	4085	4085	4085	0
204	20240731	153800	16935310	4085	4085	4085	4085	0
205	20240731	153700	16935310	4085	4085	4085	4085	0
206	20240731	153600	16935310	4085	4085	4085	4085	0
207	20240731	153500	16935310	4085	4085	4085	4085	0
208	20240731	153400	16935310	4085	4085	4085	4085	0
209	20240731	153300	16935310	4085	4085	4085	4085	0
210	20240731	153200	16935310	4085	4085	4085	4085	0
211	20240731	153100	16935310	4085	4085	4085	4085	0
212	20240731	153000	16935310	4085	4085	4085	4085	164
213	20240731	152900	16600340	4080	4080	4080	4080	0
214	20240731	152800	16600340	4080	4080	4080	4080	0
215	20240731	152700	16600340	4080	4080	4080	4080	0
216	20240731	152600	16600340	4080	4080	4080	4080	0
217	20240731	152500	16600340	4080	4080	4080	4080	0
218	20240731	152400	16600340	4080	4080	4080	4080	0
219	20240731	152300	16600340	4080	4080	4080	4080	0
220	20240731	152200	16600340	4080	4080	4080	4080	0
221	20240731	152100	16600340	4080	4080	4080	4080	0
222	20240731	152000	16600340	4080	4080	4080	4080	0
223	20240731	151900	16600340	4080	4080	4080	4080	24
224	20240731	151800	16502420	4080	4070	4080	4070	163
225	20240731	151700	15838990	4080	4080	4080	4080	0
226	20240731	151600	15838990	4080	4080	4080	4080	5
227	20240731	151500	15818590	4080	4080	4080	4080	0
228	20240731	151400	15818590	4080	4080	4080	4080	0
229	20240731	151300	15818590	4080	4080	4080	4080	0
230	20240731	151200	15818590	4080	4080	4080	4080	6
231	20240731	151100	15794110	4070	4070	4070	4070	0
232	20240731	151000	15794110	4070	4070	4070	4070	0
233	20240731	150900	15794110	4070	4070	4070	4070	0
234	20240731	150800	15794110	4070	4070	4070	4070	2
235	20240731	150700	15785970	4080	4080	4080	4080	0
236	20240731	150600	15785970	4080	4080	4080	4080	0
237	20240731	150500	15785970	4080	4080	4080	4080	0
238	20240731	150400	15785970	4080	4080	4080	4080	0
239	20240731	150300	15785970	4080	4080	4080	4080	0
240	20240731	150200	15785970	4080	4080	4080	4080	0
241	20240731	150100	15785970	4080	4080	4080	4080	0
242	20240731	150000	15785970	4080	4080	4080	4080	0
243	20240731	145900	15785970	4080	4080	4080	4080	0
244	20240731	145800	15785970	4080	4080	4080	4080	0
245	20240731	145700	15785970	4080	4080	4080	4080	0
246	20240731	145600	15785970	4080	4080	4080	4080	1
247	20240731	145500	15781890	4060	4060	4060	4060	0
248	20240731	145400	15781890	4060	4060	4060	4060	0
249	20240731	145300	15781890	4060	4060	4060	4060	0
250	20240731	145200	15781890	4060	4065	4065	4060	497
251	20240731	145100	13763800	4080	4080	4080	4080	0
252	20240731	145000	13763800	4080	4080	4080	4080	1
253	20240731	144900	13759720	4080	4080	4080	4080	0
254	20240731	144800	13759720	4080	4080	4080	4080	0
255	20240731	144700	13759720	4080	4080	4080	4080	0
256	20240731	144600	13759720	4080	4080	4080	4080	0
257	20240731	144500	13759720	4080	4080	4080	4080	0
258	20240731	144400	13759720	4080	4080	4080	4080	0
259	20240731	144300	13759720	4080	4080	4080	4080	0
260	20240731	144200	13759720	4080	4080	4080	4080	0
261	20240731	144100	13759720	4080	4080	4080	4080	0
262	20240731	144000	13759720	4080	4080	4080	4080	0
263	20240731	143900	13759720	4080	4080	4080	4080	0
264	20240731	143800	13759720	4080	4080	4080	4080	0
265	20240731	143700	13759720	4080	4080	4080	4080	0
266	20240731	143600	13759720	4080	4080	4080	4080	0
267	20240731	143500	13759720	4080	4080	4080	4080	0
268	20240731	143400	13759720	4080	4080	4080	4080	0
269	20240731	143300	13759720	4080	4080	4080	4080	0
270	20240731	143200	13759720	4080	4080	4080	4080	0
271	20240731	143100	13759720	4080	4080	4080	4080	54
272	20240731	143000	13539400	4080	4080	4080	4080	0
273	20240731	142900	13539400	4080	4080	4080	4080	0
274	20240731	142800	13539400	4080	4080	4080	4080	0
275	20240731	142700	13539400	4080	4080	4080	4080	0
276	20240731	142600	13539400	4080	4080	4080	4080	0
277	20240731	142500	13539400	4080	4080	4080	4080	0
278	20240731	142400	13539400	4080	4080	4080	4080	0
279	20240731	142300	13539400	4080	4080	4080	4080	0
280	20240731	142200	13539400	4080	4080	4080	4080	0
281	20240731	142100	13539400	4080	4080	4080	4080	0
282	20240731	142000	13539400	4080	4080	4080	4080	0
283	20240731	141900	13539400	4080	4080	4080	4080	0
284	20240731	141800	13539400	4080	4080	4080	4080	0
285	20240731	141700	13539400	4080	4080	4080	4080	0
286	20240731	141600	13539400	4080	4080	4080	4080	0
287	20240731	141500	13539400	4080	4080	4080	4080	0
288	20240731	141400	13539400	4080	4080	4080	4080	0
289	20240731	141300	13539400	4080	4080	4080	4080	0
290	20240731	141200	13539400	4080	4080	4080	4080	0
291	20240731	141100	13539400	4080	4080	4080	4080	0
292	20240731	141000	13539400	4080	4080	4080	4080	0
293	20240731	140900	13539400	4080	4080	4080	4080	0
294	20240731	140800	13539400	4080	4080	4080	4080	0
295	20240731	140700	13539400	4080	4080	4080	4080	0
296	20240731	140600	13539400	4080	4080	4080	4080	0
297	20240731	140500	13539400	4080	4080	4080	4080	0
298	20240731	140400	13539400	4080	4080	4080	4080	0
299	20240731	140300	13539400	4080	4080	4080	4080	0
300	20240731	140200	13539400	4080	4080	4080	4080	0
301	20240731	140100	13539400	4080	4080	4080	4080	0
302	20240731	140000	13539400	4080	4080	4080	4080	0
303	20240731	135900	13539400	4080	4080	4080	4080	0
304	20240731	135800	13539400	4080	4080	4080	4080	0
305	20240731	135700	13539400	4080	4080	4080	4080	0
306	20240731	135600	13539400	4080	4080	4080	4080	0
307	20240731	135500	13539400	4080	4080	4080	4080	0
308	20240731	135400	13539400	4080	4080	4080	4080	0
309	20240731	135300	13539400	4080	4080	4080	4080	0
310	20240731	135200	13539400	4080	4080	4080	4080	0
311	20240731	135100	13539400	4080	4080	4080	4080	0
312	20240731	135000	13539400	4080	4080	4080	4080	0
313	20240731	134900	13539400	4080	4080	4080	4080	0
314	20240731	134800	13539400	4080	4080	4080	4080	0
315	20240731	134700	13539400	4080	4080	4080	4080	0
316	20240731	134600	13539400	4080	4080	4080	4080	0
317	20240731	134500	13539400	4080	4080	4080	4080	0
318	20240731	134400	13539400	4080	4080	4080	4080	0
319	20240731	134300	13539400	4080	4080	4080	4080	0
320	20240731	134200	13539400	4080	4080	4080	4080	0
321	20240731	134100	13539400	4080	4080	4080	4080	0
322	20240731	134000	13539400	4080	4080	4080	4080	0
323	20240731	133900	13539400	4080	4080	4080	4080	0
324	20240731	133800	13539400	4080	4080	4080	4080	0
325	20240731	133700	13539400	4080	4080	4080	4080	0
326	20240731	133600	13539400	4080	4080	4080	4080	0
327	20240731	133500	13539400	4080	4080	4080	4080	0
328	20240731	133400	13539400	4080	4080	4080	4080	0
329	20240731	133300	13539400	4080	4080	4080	4080	0
330	20240731	133200	13539400	4080	4080	4080	4080	0
331	20240731	133100	13539400	4080	4080	4080	4080	0
332	20240731	133000	13539400	4080	4080	4080	4080	0
333	20240731	132900	13539400	4080	4080	4080	4080	0
334	20240731	132800	13539400	4080	4080	4080	4080	0
335	20240731	132700	13539400	4080	4080	4080	4080	0
336	20240731	132600	13539400	4080	4080	4080	4080	0
337	20240731	132500	13539400	4080	4080	4080	4080	0
338	20240731	132400	13539400	4080	4080	4080	4080	0
339	20240731	132300	13539400	4080	4080	4080	4080	2
340	20240731	132200	13531240	4040	4080	4080	4040	2050
341	20240731	132100	5222975	4085	4085	4085	4085	0
342	20240731	132000	5222975	4085	4085	4085	4085	0
343	20240731	131900	5222975	4085	4085	4085	4085	0
344	20240731	131800	5222975	4085	4085	4085	4085	0
345	20240731	131700	5222975	4085	4085	4085	4085	0
346	20240731	131600	5222975	4085	4085	4085	4085	0
347	20240731	131500	5222975	4085	4085	4085	4085	0
348	20240731	131400	5222975	4085	4085	4085	4085	0
349	20240731	131300	5222975	4085	4085	4085	4085	0
350	20240731	131200	5222975	4085	4085	4085	4085	0
351	20240731	131100	5222975	4085	4085	4085	4085	0
352	20240731	131000	5222975	4085	4085	4085	4085	0
353	20240731	130900	5222975	4085	4085	4085	4085	0
354	20240731	130800	5222975	4085	4085	4085	4085	0
355	20240731	130700	5222975	4085	4085	4085	4085	0
356	20240731	130600	5222975	4085	4085	4085	4085	0
357	20240731	130500	5222975	4085	4085	4085	4085	0
358	20240731	130400	5222975	4085	4085	4085	4085	0
359	20240731	130300	5222975	4085	4085	4085	4085	0
360	20240731	130200	5222975	4085	4085	4085	4085	0
361	20240731	130100	5222975	4085	4085	4085	4085	0
362	20240731	130000	5222975	4085	4085	4085	4085	0
363	20240731	125900	5222975	4085	4085	4085	4085	0
364	20240731	125800	5222975	4085	4085	4085	4085	0
365	20240731	125700	5222975	4085	4085	4085	4085	0
366	20240731	125600	5222975	4085	4085	4085	4085	0
367	20240731	125500	5222975	4085	4085	4085	4085	1
368	20240731	125400	5218890	4080	4080	4080	4080	242
369	20240731	125300	4231530	4085	4085	4085	4085	0
370	20240731	125200	4231530	4085	4085	4085	4085	0
371	20240731	125100	4231530	4085	4085	4085	4085	0
372	20240731	125000	4231530	4085	4085	4085	4085	0
373	20240731	124900	4231530	4085	4085	4085	4085	0
374	20240731	124800	4231530	4085	4085	4085	4085	0
375	20240731	124700	4231530	4085	4085	4085	4085	0
376	20240731	124600	4231530	4085	4085	4085	4085	0
377	20240731	124500	4231530	4085	4085	4085	4085	0
378	20240731	124400	4231530	4085	4085	4085	4085	0
379	20240731	124300	4231530	4085	4085	4085	4085	0
380	20240731	124200	4231530	4085	4085	4085	4085	0
381	20240731	124100	4231530	4085	4085	4085	4085	0
382	20240731	124000	4231530	4085	4085	4085	4085	0
383	20240731	123900	4231530	4085	4085	4085	4085	0
384	20240731	123800	4231530	4085	4085	4085	4085	0
385	20240731	123700	4231530	4085	4085	4085	4085	0
386	20240731	123600	4231530	4085	4085	4085	4085	0
387	20240731	123500	4231530	4085	4085	4085	4085	0
388	20240731	123400	4231530	4085	4085	4085	4085	0
389	20240731	123300	4231530	4085	4085	4085	4085	0
390	20240731	123200	4231530	4085	4085	4085	4085	0
391	20240731	123100	4231530	4085	4085	4085	4085	0
392	20240731	123000	4231530	4085	4085	4085	4085	0
393	20240731	122900	4231530	4085	4085	4085	4085	0
394	20240731	122800	4231530	4085	4085	4085	4085	0
395	20240731	122700	4231530	4085	4085	4085	4085	0
396	20240731	122600	4231530	4085	4085	4085	4085	131
397	20240731	122500	3696395	4085	4085	4085	4085	0
398	20240731	122400	3696395	4085	4085	4085	4085	0
399	20240731	122300	3696395	4085	4085	4085	4085	0
400	20240731	122200	3696395	4085	4085	4085	4085	0
401	20240731	122100	3696395	4085	4085	4085	4085	0
402	20240731	122000	3696395	4085	4085	4085	4085	1
403	20240731	121900	3692310	4090	4090	4090	4090	0
404	20240731	121800	3692310	4090	4090	4090	4090	0
405	20240731	121700	3692310	4090	4090	4090	4090	0
406	20240731	121600	3692310	4090	4090	4090	4090	0
407	20240731	121500	3692310	4090	4090	4090	4090	0
408	20240731	121400	3692310	4090	4090	4090	4090	0
409	20240731	121300	3692310	4090	4090	4090	4090	0
410	20240731	121200	3692310	4090	4090	4090	4090	0
411	20240731	121100	3692310	4090	4090	4090	4090	0
412	20240731	121000	3692310	4090	4090	4090	4090	0
413	20240731	120900	3692310	4090	4090	4090	4090	0
414	20240731	120800	3692310	4090	4090	4090	4090	0
415	20240731	120700	3692310	4090	4090	4090	4090	0
416	20240731	120600	3692310	4090	4090	4090	4090	0
417	20240731	120500	3692310	4090	4090	4090	4090	0
418	20240731	120400	3692310	4090	4090	4090	4090	0
419	20240731	120300	3692310	4090	4090	4090	4090	0
420	20240731	120200	3692310	4090	4090	4090	4090	0
421	20240731	120100	3692310	4090	4090	4090	4090	0
422	20240731	120000	3692310	4090	4090	4090	4090	0
423	20240731	115900	3692310	4090	4090	4090	4090	0
424	20240731	115800	3692310	4090	4090	4090	4090	0
425	20240731	115700	3692310	4090	4090	4090	4090	0
426	20240731	115600	3692310	4090	4090	4090	4090	0
427	20240731	115500	3692310	4090	4090	4090	4090	0
428	20240731	115400	3692310	4090	4090	4090	4090	0
429	20240731	115300	3692310	4090	4090	4090	4090	0
430	20240731	115200	3692310	4090	4090	4090	4090	0
431	20240731	115100	3692310	4090	4090	4090	4090	0
432	20240731	115000	3692310	4090	4090	4090	4090	0
433	20240731	114900	3692310	4090	4090	4090	4090	0
434	20240731	114800	3692310	4090	4090	4090	4090	0
435	20240731	114700	3692310	4090	4090	4090	4090	0
436	20240731	114600	3692310	4090	4090	4090	4090	0
437	20240731	114500	3692310	4090	4090	4090	4090	0
438	20240731	114400	3692310	4090	4090	4090	4090	0
439	20240731	114300	3692310	4090	4090	4090	4090	0
440	20240731	114200	3692310	4090	4090	4090	4090	0
441	20240731	114100	3692310	4090	4090	4090	4090	0
442	20240731	114000	3692310	4090	4090	4090	4090	0
443	20240731	113900	3692310	4090	4090	4090	4090	0
444	20240731	113800	3692310	4090	4090	4090	4090	0
445	20240731	113700	3692310	4090	4090	4090	4090	0
446	20240731	113600	3692310	4090	4090	4090	4090	0
447	20240731	113500	3692310	4090	4090	4090	4090	20
448	20240731	113400	3610510	4090	4090	4090	4090	0
449	20240731	113300	3610510	4090	4090	4090	4090	0
450	20240731	113200	3610510	4090	4090	4090	4090	0
451	20240731	113100	3610510	4090	4090	4090	4090	0
452	20240731	113000	3610510	4090	4090	4090	4090	0
453	20240731	112900	3610510	4090	4095	4095	4090	281
454	20240731	112800	2461180	4100	4100	4100	4100	0
455	20240731	112700	2461180	4100	4100	4100	4100	0
456	20240731	112600	2461180	4100	4100	4100	4100	0
457	20240731	112500	2461180	4100	4100	4100	4100	0
458	20240731	112400	2461180	4100	4100	4100	4100	49
459	20240731	112300	2260280	4100	4100	4100	4100	0
460	20240731	112200	2260280	4100	4100	4100	4100	0
461	20240731	112100	2260280	4100	4100	4100	4100	0
462	20240731	112000	2260280	4100	4100	4100	4100	0
463	20240731	111900	2260280	4100	4100	4100	4100	0
464	20240731	111800	2260280	4100	4100	4100	4100	0
465	20240731	111700	2260280	4100	4100	4100	4100	0
466	20240731	111600	2260280	4100	4100	4100	4100	0
467	20240731	111500	2260280	4100	4100	4100	4100	3
468	20240731	111400	2247980	4110	4110	4110	4110	0
469	20240731	111300	2247980	4110	4110	4110	4110	0
470	20240731	111200	2247980	4110	4110	4110	4110	0
471	20240731	111100	2247980	4110	4110	4110	4110	0
472	20240731	111000	2247980	4110	4110	4110	4110	0
473	20240731	110900	2247980	4110	4110	4110	4110	0
474	20240731	110800	2247980	4110	4110	4110	4110	0
475	20240731	110700	2247980	4110	4110	4110	4110	0
476	20240731	110600	2247980	4110	4110	4110	4110	0
477	20240731	110500	2247980	4110	4110	4110	4110	0
478	20240731	110400	2247980	4110	4110	4110	4110	0
479	20240731	110300	2247980	4110	4110	4110	4110	0
480	20240731	110200	2247980	4110	4110	4110	4110	0
481	20240731	110100	2247980	4110	4110	4110	4110	0
482	20240731	110000	2247980	4110	4110	4110	4110	0
483	20240731	105900	2247980	4110	4110	4110	4110	0
484	20240731	105800	2247980	4110	4110	4110	4110	0
485	20240731	105700	2247980	4110	4110	4110	4110	0
486	20240731	105600	2247980	4110	4110	4110	4110	1
487	20240731	105500	2243870	4100	4100	4100	4100	0
488	20240731	105400	2243870	4100	4100	4100	4100	0
489	20240731	105300	2243870	4100	4100	4100	4100	0
490	20240731	105200	2243870	4100	4100	4100	4100	0
491	20240731	105100	2243870	4100	4100	4100	4100	0
492	20240731	105000	2243870	4100	4100	4100	4100	0
493	20240731	104900	2243870	4100	4100	4100	4100	0
494	20240731	104800	2243870	4100	4100	4100	4100	0
495	20240731	104700	2243870	4100	4100	4100	4100	0
496	20240731	104600	2243870	4100	4100	4100	4100	0
497	20240731	104500	2243870	4100	4100	4100	4100	0
498	20240731	104400	2243870	4100	4100	4100	4100	0
499	20240731	104300	2243870	4100	4100	4100	4100	0
500	20240731	104200	2243870	4100	4105	4105	4100	210
501	20240731	104100	1382710	4105	4105	4105	4105	0
502	20240731	104000	1382710	4105	4105	4105	4105	0
503	20240731	103900	1382710	4105	4105	4105	4105	0
504	20240731	103800	1382710	4105	4105	4105	4105	1
505	20240731	103700	1378605	4110	4110	4110	4110	0
506	20240731	103600	1378605	4110	4110	4110	4110	0
507	20240731	103500	1378605	4110	4110	4110	4110	0
508	20240731	103400	1378605	4110	4110	4110	4110	0
509	20240731	103300	1378605	4110	4110	4110	4110	0
510	20240731	103200	1378605	4110	4110	4110	4110	0
511	20240731	103100	1378605	4110	4110	4110	4110	0
512	20240731	103000	1378605	4110	4110	4110	4110	1
513	20240731	102900	1374495	4115	4115	4115	4115	4
514	20240731	102800	1358035	4115	4115	4115	4115	0
515	20240731	102700	1358035	4115	4115	4115	4115	0
516	20240731	102600	1358035	4115	4115	4115	4115	0
517	20240731	102500	1358035	4115	4115	4115	4115	0
518	20240731	102400	1358035	4115	4115	4115	4115	0
519	20240731	102300	1358035	4115	4115	4115	4115	0
520	20240731	102200	1358035	4115	4115	4115	4115	0
521	20240731	102100	1358035	4115	4115	4115	4115	0
522	20240731	102000	1358035	4115	4115	4115	4115	0
523	20240731	101900	1358035	4115	4115	4115	4115	0
524	20240731	101800	1358035	4115	4115	4115	4115	0
525	20240731	101700	1358035	4115	4115	4115	4115	0
526	20240731	101600	1358035	4115	4115	4115	4115	0
527	20240731	101500	1358035	4115	4115	4115	4110	21
528	20240731	101400	1271715	4110	4110	4110	4110	0
529	20240731	101300	1271715	4110	4110	4110	4110	0
530	20240731	101200	1271715	4110	4110	4110	4110	0
531	20240731	101100	1271715	4110	4110	4110	4110	0
532	20240731	101000	1271715	4110	4110	4110	4110	0
533	20240731	100900	1271715	4110	4110	4110	4110	0
534	20240731	100800	1271715	4110	4110	4110	4110	0
535	20240731	100700	1271715	4110	4110	4110	4110	0
536	20240731	100600	1271715	4110	4110	4110	4110	0
537	20240731	100500	1271715	4110	4110	4110	4110	0
538	20240731	100400	1271715	4110	4110	4110	4110	0
539	20240731	100300	1271715	4110	4110	4110	4110	0
540	20240731	100200	1271715	4110	4110	4110	4110	0
541	20240731	100100	1271715	4110	4110	4110	4110	0
542	20240731	100000	1271715	4110	4110	4110	4110	0
543	20240731	095900	1271715	4110	4110	4110	4110	0
544	20240731	095800	1271715	4110	4110	4110	4110	0
545	20240731	095700	1271715	4110	4110	4110	4110	0
546	20240731	095600	1271715	4110	4110	4110	4110	0
547	20240731	095500	1271715	4110	4110	4110	4110	0
548	20240731	095400	1271715	4110	4115	4115	4110	21
549	20240731	095300	1185395	4120	4120	4120	4120	0
550	20240731	095200	1185395	4120	4120	4120	4120	0
551	20240731	095100	1185395	4120	4120	4120	4120	0
552	20240731	095000	1185395	4120	4120	4120	4120	0
553	20240731	094900	1185395	4120	4120	4120	4120	0
554	20240731	094800	1185395	4120	4120	4120	4120	0
555	20240731	094700	1185395	4120	4120	4120	4120	0
556	20240731	094600	1185395	4120	4120	4120	4120	0
557	20240731	094500	1185395	4120	4120	4120	4120	0
558	20240731	094400	1185395	4120	4120	4120	4120	0
559	20240731	094300	1185395	4120	4120	4120	4120	0
560	20240731	094200	1185395	4120	4120	4120	4120	0
561	20240731	094100	1185395	4120	4120	4120	4120	0
562	20240731	094000	1185395	4120	4120	4120	4120	0
563	20240731	093900	1185395	4120	4120	4120	4120	0
564	20240731	093800	1185395	4120	4120	4120	4120	0
565	20240731	093700	1185395	4120	4120	4120	4120	4
566	20240731	093600	1168915	4115	4115	4115	4115	0
567	20240731	093500	1168915	4115	4115	4115	4115	0
568	20240731	093400	1168915	4115	4120	4120	4115	2
569	20240731	093300	1160680	4115	4115	4115	4115	0
570	20240731	093200	1160680	4115	4115	4115	4115	0
571	20240731	093100	1160680	4115	4115	4115	4115	0
572	20240731	093000	1160680	4115	4115	4115	4115	0
573	20240731	092900	1160680	4115	4115	4115	4115	0
574	20240731	092800	1160680	4115	4115	4115	4115	0
575	20240731	092700	1160680	4115	4115	4115	4115	0
576	20240731	092600	1160680	4115	4115	4115	4115	2
577	20240731	092500	1152450	4105	4105	4105	4105	0
578	20240731	092400	1152450	4105	4105	4105	4105	0
579	20240731	092300	1152450	4105	4105	4105	4105	0
580	20240731	092200	1152450	4105	4105	4105	4105	1
581	20240731	092100	1148345	4100	4100	4100	4100	0
582	20240731	092000	1148345	4100	4100	4100	4100	0
583	20240731	091900	1148345	4100	4115	4115	4100	250
584	20240731	091800	123255	4120	4120	4120	4120	0
585	20240731	091700	123255	4120	4120	4120	4120	0
586	20240731	091600	123255	4120	4120	4120	4120	0
587	20240731	091500	123255	4120	4120	4120	4120	0
588	20240731	091400	123255	4120	4120	4120	4120	2
589	20240731	091300	115015	4125	4125	4125	4125	0
590	20240731	091200	115015	4125	4125	4125	4125	8
591	20240731	091100	82015	4115	4115	4115	4115	0
592	20240731	091000	82015	4115	4115	4115	4115	0
593	20240731	090900	82015	4115	4115	4115	4115	0
594	20240731	090800	82015	4115	4115	4115	4115	0
595	20240731	090700	82015	4115	4115	4115	4115	9
596	20240731	090600	44980	4115	4115	4115	4115	0
597	20240731	090500	44980	4115	4115	4115	4115	1
598	20240731	090400	40865	4110	4080	4110	4080	9
599	20240731	090300	4115	4115	4115	4115	4115	0
600	20240731	090200	4115	4115	4115	4115	4115	0
601	20240731	090100	4115	4115	4115	4115	4115	0
602	20240731	090000	4115	4115	4115	4115	4115	1