KissMeData/014100/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	185900	16178380	2705	2705	2705	2705	67
3	20240731	185800	16178380	2705	2705	2705	2705	0
4	20240731	185700	16178380	2705	2705	2705	2705	0
5	20240731	185600	16178380	2705	2705	2705	2705	0
6	20240731	185500	16178380	2705	2705	2705	2705	0
7	20240731	185400	16178380	2705	2705	2705	2705	0
8	20240731	185300	16178380	2705	2705	2705	2705	0
9	20240731	185200	16178380	2705	2705	2705	2705	0
10	20240731	185100	16178380	2705	2705	2705	2705	0
11	20240731	185000	16178380	2705	2705	2705	2705	0
12	20240731	184900	16178380	2705	2705	2705	2705	0
13	20240731	184800	16178380	2705	2705	2705	2705	0
14	20240731	184700	16178380	2705	2705	2705	2705	0
15	20240731	184600	16178380	2705	2705	2705	2705	0
16	20240731	184500	16178380	2705	2705	2705	2705	0
17	20240731	184400	16178380	2705	2705	2705	2705	0
18	20240731	184300	16178380	2705	2705	2705	2705	0
19	20240731	184200	16178380	2705	2705	2705	2705	0
20	20240731	184100	16178380	2705	2705	2705	2705	0
21	20240731	184000	16178380	2705	2705	2705	2705	0
22	20240731	183900	16178380	2705	2705	2705	2705	0
23	20240731	183800	16178380	2705	2705	2705	2705	0
24	20240731	183700	16178380	2705	2705	2705	2705	0
25	20240731	183600	16178380	2705	2705	2705	2705	0
26	20240731	183500	16178380	2705	2705	2705	2705	0
27	20240731	183400	16178380	2705	2705	2705	2705	0
28	20240731	183300	16178380	2705	2705	2705	2705	0
29	20240731	183200	16178380	2705	2705	2705	2705	0
30	20240731	183100	16178380	2705	2705	2705	2705	0
31	20240731	183000	16178380	2705	2705	2705	2705	0
32	20240731	182900	16178380	2705	2705	2705	2705	67
33	20240731	182800	16178380	2705	2705	2705	2705	0
34	20240731	182700	16178380	2705	2705	2705	2705	0
35	20240731	182600	16178380	2705	2705	2705	2705	0
36	20240731	182500	16178380	2705	2705	2705	2705	0
37	20240731	182400	16178380	2705	2705	2705	2705	0
38	20240731	182300	16178380	2705	2705	2705	2705	0
39	20240731	182200	16178380	2705	2705	2705	2705	0
40	20240731	182100	16178380	2705	2705	2705	2705	0
41	20240731	182000	16178380	2705	2705	2705	2705	0
42	20240731	181900	16178380	2705	2705	2705	2705	0
43	20240731	181800	16178380	2705	2705	2705	2705	0
44	20240731	181700	16178380	2705	2705	2705	2705	0
45	20240731	181600	16178380	2705	2705	2705	2705	0
46	20240731	181500	16178380	2705	2705	2705	2705	0
47	20240731	181400	16178380	2705	2705	2705	2705	0
48	20240731	181300	16178380	2705	2705	2705	2705	0
49	20240731	181200	16178380	2705	2705	2705	2705	0
50	20240731	181100	16178380	2705	2705	2705	2705	0
51	20240731	181000	16178380	2705	2705	2705	2705	0
52	20240731	180900	16178380	2705	2705	2705	2705	0
53	20240731	180800	16178380	2705	2705	2705	2705	0
54	20240731	180700	16178380	2705	2705	2705	2705	0
55	20240731	180600	16178380	2705	2705	2705	2705	0
56	20240731	180500	16178380	2705	2705	2705	2705	0
57	20240731	180400	16178380	2705	2705	2705	2705	0
58	20240731	180300	16178380	2705	2705	2705	2705	0
59	20240731	180200	16178380	2705	2705	2705	2705	0
60	20240731	180100	16178380	2705	2705	2705	2705	0
61	20240731	180000	16178380	2705	2705	2705	2705	0
62	20240731	175900	16178380	2705	2705	2705	2705	67
63	20240731	175800	16178380	2705	2705	2705	2705	0
64	20240731	175700	16178380	2705	2705	2705	2705	0
65	20240731	175600	16178380	2705	2705	2705	2705	0
66	20240731	175500	16178380	2705	2705	2705	2705	0
67	20240731	175400	16178380	2705	2705	2705	2705	0
68	20240731	175300	16178380	2705	2705	2705	2705	0
69	20240731	175200	16178380	2705	2705	2705	2705	0
70	20240731	175100	16178380	2705	2705	2705	2705	0
71	20240731	175000	16178380	2705	2705	2705	2705	0
72	20240731	174900	16178380	2705	2705	2705	2705	0
73	20240731	174800	16178380	2705	2705	2705	2705	0
74	20240731	174700	16178380	2705	2705	2705	2705	0
75	20240731	174600	16178380	2705	2705	2705	2705	0
76	20240731	174500	16178380	2705	2705	2705	2705	0
77	20240731	174400	16178380	2705	2705	2705	2705	0
78	20240731	174300	16178380	2705	2705	2705	2705	0
79	20240731	174200	16178380	2705	2705	2705	2705	0
80	20240731	174100	16178380	2705	2705	2705	2705	0
81	20240731	174000	16178380	2705	2705	2705	2705	0
82	20240731	173900	16178380	2705	2705	2705	2705	0
83	20240731	173800	16178380	2705	2705	2705	2705	0
84	20240731	173700	16178380	2705	2705	2705	2705	0
85	20240731	173600	16178380	2705	2705	2705	2705	0
86	20240731	173500	16178380	2705	2705	2705	2705	0
87	20240731	173400	16178380	2705	2705	2705	2705	0
88	20240731	173300	16178380	2705	2705	2705	2705	0
89	20240731	173200	16178380	2705	2705	2705	2705	0
90	20240731	173100	16178380	2705	2705	2705	2705	0
91	20240731	173000	16178380	2705	2705	2705	2705	0
92	20240731	172900	16178380	2705	2705	2705	2705	67
93	20240731	172800	16178380	2705	2705	2705	2705	0
94	20240731	172700	16178380	2705	2705	2705	2705	0
95	20240731	172600	16178380	2705	2705	2705	2705	0
96	20240731	172500	16178380	2705	2705	2705	2705	0
97	20240731	172400	16178380	2705	2705	2705	2705	0
98	20240731	172300	16178380	2705	2705	2705	2705	0
99	20240731	172200	16178380	2705	2705	2705	2705	0
100	20240731	172100	16178380	2705	2705	2705	2705	0
101	20240731	172000	16178380	2705	2705	2705	2705	0
102	20240731	171900	16178380	2705	2705	2705	2705	0
103	20240731	171800	16178380	2705	2705	2705	2705	0
104	20240731	171700	16178380	2705	2705	2705	2705	0
105	20240731	171600	16178380	2705	2705	2705	2705	0
106	20240731	171500	16178380	2705	2705	2705	2705	0
107	20240731	171400	16178380	2705	2705	2705	2705	0
108	20240731	171300	16178380	2705	2705	2705	2705	0
109	20240731	171200	16178380	2705	2705	2705	2705	0
110	20240731	171100	16178380	2705	2705	2705	2705	0
111	20240731	171000	16178380	2705	2705	2705	2705	0
112	20240731	170900	16178380	2705	2705	2705	2705	0
113	20240731	170800	16178380	2705	2705	2705	2705	0
114	20240731	170700	16178380	2705	2705	2705	2705	0
115	20240731	170600	16178380	2705	2705	2705	2705	0
116	20240731	170500	16178380	2705	2705	2705	2705	0
117	20240731	170400	16178380	2705	2705	2705	2705	0
118	20240731	170300	16178380	2705	2705	2705	2705	0
119	20240731	170200	16178380	2705	2705	2705	2705	0
120	20240731	170100	16178380	2705	2705	2705	2705	0
121	20240731	170000	16178380	2705	2705	2705	2705	0
122	20240731	165900	16178380	2705	2705	2705	2705	67
123	20240731	165800	16178380	2705	2705	2705	2705	0
124	20240731	165700	16178380	2705	2705	2705	2705	0
125	20240731	165600	16178380	2705	2705	2705	2705	0
126	20240731	165500	16178380	2705	2705	2705	2705	0
127	20240731	165400	16178380	2705	2705	2705	2705	0
128	20240731	165300	16178380	2705	2705	2705	2705	0
129	20240731	165200	16178380	2705	2705	2705	2705	0
130	20240731	165100	16178380	2705	2705	2705	2705	0
131	20240731	165000	16178380	2705	2705	2705	2705	0
132	20240731	164900	16178380	2705	2705	2705	2705	0
133	20240731	164800	16178380	2705	2705	2705	2705	0
134	20240731	164700	16178380	2705	2705	2705	2705	0
135	20240731	164600	16178380	2705	2705	2705	2705	0
136	20240731	164500	16178380	2705	2705	2705	2705	0
137	20240731	164400	16178380	2705	2705	2705	2705	0
138	20240731	164300	16178380	2705	2705	2705	2705	0
139	20240731	164200	16178380	2705	2705	2705	2705	0
140	20240731	164100	16178380	2705	2705	2705	2705	0
141	20240731	164000	16178380	2705	2705	2705	2705	0
142	20240731	163900	16178380	2705	2705	2705	2705	0
143	20240731	163800	16178380	2705	2705	2705	2705	0
144	20240731	163700	16178380	2705	2705	2705	2705	0
145	20240731	163600	16178380	2705	2705	2705	2705	0
146	20240731	163500	16178380	2705	2705	2705	2705	0
147	20240731	163400	16178380	2705	2705	2705	2705	0
148	20240731	163300	16178380	2705	2705	2705	2705	0
149	20240731	163200	16178380	2705	2705	2705	2705	0
150	20240731	163100	16178380	2705	2705	2705	2705	0
151	20240731	163000	16178380	2705	2705	2705	2705	0
152	20240731	162900	16178380	2705	2705	2705	2705	67
153	20240731	162800	16178380	2705	2705	2705	2705	0
154	20240731	162700	16178380	2705	2705	2705	2705	0
155	20240731	162600	16178380	2705	2705	2705	2705	0
156	20240731	162500	16178380	2705	2705	2705	2705	0
157	20240731	162400	16178380	2705	2705	2705	2705	0
158	20240731	162300	16178380	2705	2705	2705	2705	0
159	20240731	162200	16178380	2705	2705	2705	2705	0
160	20240731	162100	16178380	2705	2705	2705	2705	0
161	20240731	162000	16178380	2705	2705	2705	2705	0
162	20240731	161900	16178380	2705	2705	2705	2705	0
163	20240731	161800	16178380	2705	2705	2705	2705	0
164	20240731	161700	16178380	2705	2705	2705	2705	0
165	20240731	161600	16178380	2705	2705	2705	2705	0
166	20240731	161500	16178380	2705	2705	2705	2705	0
167	20240731	161400	16178380	2705	2705	2705	2705	0
168	20240731	161300	16178380	2705	2705	2705	2705	0
169	20240731	161200	16178380	2705	2705	2705	2705	0
170	20240731	161100	16178380	2705	2705	2705	2705	0
171	20240731	161000	16178380	2705	2705	2705	2705	0
172	20240731	160900	16178380	2705	2705	2705	2705	0
173	20240731	160800	16178380	2705	2705	2705	2705	0
174	20240731	160700	16178380	2705	2705	2705	2705	0
175	20240731	160600	16178380	2705	2705	2705	2705	0
176	20240731	160500	16178380	2705	2705	2705	2705	0
177	20240731	160400	16178380	2705	2705	2705	2705	0
178	20240731	160300	16178380	2705	2705	2705	2705	0
179	20240731	160200	16178380	2705	2705	2705	2705	0
180	20240731	160100	16178380	2705	2705	2705	2705	0
181	20240731	160000	16178380	2705	2705	2705	2705	0
182	20240731	155900	16178380	2705	2705	2705	2705	67
183	20240731	155800	16178380	2705	2705	2705	2705	0
184	20240731	155700	16178380	2705	2705	2705	2705	0
185	20240731	155600	16178380	2705	2705	2705	2705	0
186	20240731	155500	16178380	2705	2705	2705	2705	0
187	20240731	155400	16178380	2705	2705	2705	2705	0
188	20240731	155300	16178380	2705	2705	2705	2705	0
189	20240731	155200	16178380	2705	2705	2705	2705	0
190	20240731	155100	16178380	2705	2705	2705	2705	0
191	20240731	155000	16178380	2705	2705	2705	2705	0
192	20240731	154900	16178380	2705	2705	2705	2705	0
193	20240731	154800	16178380	2705	2705	2705	2705	0
194	20240731	154700	16178380	2705	2705	2705	2705	0
195	20240731	154600	16178380	2705	2705	2705	2705	0
196	20240731	154500	16178380	2705	2705	2705	2705	0
197	20240731	154400	16178380	2705	2705	2705	2705	0
198	20240731	154300	16178380	2705	2705	2705	2705	0
199	20240731	154200	16178380	2705	2705	2705	2705	0
200	20240731	154100	16178380	2705	2705	2705	2705	0
201	20240731	154000	16178380	2705	2705	2705	2705	0
202	20240731	153900	16178380	2705	2705	2705	2705	0
203	20240731	153800	16178380	2705	2705	2705	2705	0
204	20240731	153700	16178380	2705	2705	2705	2705	0
205	20240731	153600	16178380	2705	2705	2705	2705	0
206	20240731	153500	16178380	2705	2705	2705	2705	0
207	20240731	153400	16178380	2705	2705	2705	2705	0
208	20240731	153300	16178380	2705	2705	2705	2705	0
209	20240731	153200	16178380	2705	2705	2705	2705	0
210	20240731	153100	16178380	2705	2705	2705	2705	0
211	20240731	153000	16178380	2705	2705	2705	2705	67
212	20240731	152900	15997145	2705	2705	2705	2705	0
213	20240731	152800	15997145	2705	2705	2705	2705	0
214	20240731	152700	15997145	2705	2705	2705	2705	0
215	20240731	152600	15997145	2705	2705	2705	2705	0
216	20240731	152500	15997145	2705	2705	2705	2705	0
217	20240731	152400	15997145	2705	2705	2705	2705	0
218	20240731	152300	15997145	2705	2705	2705	2705	0
219	20240731	152200	15997145	2705	2705	2705	2705	0
220	20240731	152100	15997145	2705	2705	2705	2705	0
221	20240731	152000	15997145	2705	2705	2705	2705	0
222	20240731	151900	15997145	2705	2705	2705	2705	0
223	20240731	151800	15997145	2705	2705	2705	2705	0
224	20240731	151700	15997145	2705	2705	2705	2705	3
225	20240731	151600	15989030	2700	2700	2700	2700	132
226	20240731	151500	15632630	2705	2705	2705	2705	0
227	20240731	151400	15632630	2705	2705	2705	2705	0
228	20240731	151300	15632630	2705	2705	2705	2705	0
229	20240731	151200	15632630	2705	2705	2705	2705	0
230	20240731	151100	15632630	2705	2705	2705	2705	2
231	20240731	151000	15627220	2700	2695	2700	2695	48
232	20240731	150900	15497625	2700	2700	2700	2700	0
233	20240731	150800	15497625	2700	2700	2700	2700	36
234	20240731	150700	15400425	2700	2700	2700	2700	0
235	20240731	150600	15400425	2700	2700	2700	2700	0
236	20240731	150500	15400425	2700	2695	2700	2695	9
237	20240731	150400	15376130	2680	2680	2680	2680	0
238	20240731	150300	15376130	2680	2680	2680	2680	0
239	20240731	150200	15376130	2680	2680	2680	2680	0
240	20240731	150100	15376130	2680	2680	2680	2680	0
241	20240731	150000	15376130	2680	2680	2680	2680	0
242	20240731	145900	15376130	2680	2680	2680	2680	0
243	20240731	145800	15376130	2680	2680	2680	2680	0
244	20240731	145700	15376130	2680	2680	2680	2680	0
245	20240731	145600	15376130	2680	2680	2680	2680	0
246	20240731	145500	15376130	2680	2680	2680	2680	0
247	20240731	145400	15376130	2680	2680	2680	2680	0
248	20240731	145300	15376130	2680	2680	2680	2680	1
249	20240731	145200	15373450	2700	2695	2700	2695	2
250	20240731	145100	15368055	2700	2700	2700	2700	0
251	20240731	145000	15368055	2700	2700	2700	2700	0
252	20240731	144900	15368055	2700	2695	2700	2695	23
253	20240731	144800	15306045	2690	2690	2690	2690	0
254	20240731	144700	15306045	2690	2690	2690	2690	0
255	20240731	144600	15306045	2690	2690	2690	2690	0
256	20240731	144500	15306045	2690	2690	2690	2690	1
257	20240731	144400	15303355	2675	2675	2675	2675	0
258	20240731	144300	15303355	2675	2680	2680	2675	220
259	20240731	144200	14714850	2675	2675	2675	2675	0
260	20240731	144100	14714850	2675	2675	2675	2675	0
261	20240731	144000	14714850	2675	2675	2675	2675	0
262	20240731	143900	14714850	2675	2675	2675	2675	0
263	20240731	143800	14714850	2675	2675	2675	2675	0
264	20240731	143700	14714850	2675	2675	2675	2675	0
265	20240731	143600	14714850	2675	2675	2675	2675	0
266	20240731	143500	14714850	2675	2675	2675	2675	0
267	20240731	143400	14714850	2675	2675	2675	2675	0
268	20240731	143300	14714850	2675	2675	2675	2675	0
269	20240731	143200	14714850	2675	2675	2675	2675	0
270	20240731	143100	14714850	2675	2675	2675	2675	0
271	20240731	143000	14714850	2675	2675	2675	2675	0
272	20240731	142900	14714850	2675	2675	2675	2675	0
273	20240731	142800	14714850	2675	2675	2675	2675	0
274	20240731	142700	14714850	2675	2675	2675	2675	0
275	20240731	142600	14714850	2675	2675	2675	2675	0
276	20240731	142500	14714850	2675	2675	2675	2675	0
277	20240731	142400	14714850	2675	2675	2675	2675	2
278	20240731	142300	14709500	2680	2680	2680	2680	12
279	20240731	142200	14677340	2680	2680	2680	2680	10
280	20240731	142100	14650540	2680	2680	2680	2680	1
281	20240731	142000	14647860	2680	2680	2680	2680	1
282	20240731	141900	14645180	2680	2680	2680	2680	0
283	20240731	141800	14645180	2680	2680	2680	2680	1
284	20240731	141700	14642500	2705	2705	2705	2705	0
285	20240731	141600	14642500	2705	2705	2705	2705	0
286	20240731	141500	14642500	2705	2705	2705	2705	0
287	20240731	141400	14642500	2705	2705	2705	2705	0
288	20240731	141300	14642500	2705	2705	2705	2705	0
289	20240731	141200	14642500	2705	2705	2705	2705	0
290	20240731	141100	14642500	2705	2705	2705	2705	0
291	20240731	141000	14642500	2705	2705	2705	2705	0
292	20240731	140900	14642500	2705	2705	2705	2705	0
293	20240731	140800	14642500	2705	2705	2705	2705	0
294	20240731	140700	14642500	2705	2705	2705	2705	0
295	20240731	140600	14642500	2705	2705	2705	2705	0
296	20240731	140500	14642500	2705	2705	2705	2705	0
297	20240731	140400	14642500	2705	2705	2705	2705	0
298	20240731	140300	14642500	2705	2705	2705	2705	0
299	20240731	140200	14642500	2705	2705	2705	2705	0
300	20240731	140100	14642500	2705	2705	2705	2705	0
301	20240731	140000	14642500	2705	2705	2705	2705	0
302	20240731	135900	14642500	2705	2705	2705	2705	0
303	20240731	135800	14642500	2705	2705	2705	2705	0
304	20240731	135700	14642500	2705	2705	2705	2705	0
305	20240731	135600	14642500	2705	2705	2705	2705	0
306	20240731	135500	14642500	2705	2705	2705	2705	0
307	20240731	135400	14642500	2705	2705	2705	2705	0
308	20240731	135300	14642500	2705	2705	2705	2705	0
309	20240731	135200	14642500	2705	2705	2705	2705	0
310	20240731	135100	14642500	2705	2705	2705	2705	0
311	20240731	135000	14642500	2705	2705	2705	2705	0
312	20240731	134900	14642500	2705	2705	2705	2705	0
313	20240731	134800	14642500	2705	2705	2705	2705	0
314	20240731	134700	14642500	2705	2705	2705	2705	0
315	20240731	134600	14642500	2705	2705	2705	2705	0
316	20240731	134500	14642500	2705	2705	2705	2705	0
317	20240731	134400	14642500	2705	2705	2705	2705	0
318	20240731	134300	14642500	2705	2685	2705	2675	117
319	20240731	134200	14328970	2705	2705	2705	2705	0
320	20240731	134100	14328970	2705	2705	2705	2705	0
321	20240731	134000	14328970	2705	2705	2705	2705	0
322	20240731	133900	14328970	2705	2705	2705	2705	0
323	20240731	133800	14328970	2705	2705	2705	2705	0
324	20240731	133700	14328970	2705	2705	2705	2705	0
325	20240731	133600	14328970	2705	2705	2705	2705	0
326	20240731	133500	14328970	2705	2705	2705	2705	0
327	20240731	133400	14328970	2705	2705	2705	2705	0
328	20240731	133300	14328970	2705	2705	2705	2705	0
329	20240731	133200	14328970	2705	2705	2705	2705	0
330	20240731	133100	14328970	2705	2705	2705	2705	0
331	20240731	133000	14328970	2705	2705	2705	2705	0
332	20240731	132900	14328970	2705	2705	2705	2705	0
333	20240731	132800	14328970	2705	2695	2705	2695	39
334	20240731	132700	14223670	2705	2705	2705	2705	0
335	20240731	132600	14223670	2705	2705	2705	2705	0
336	20240731	132500	14223670	2705	2705	2705	2705	0
337	20240731	132400	14223670	2705	2705	2705	2705	0
338	20240731	132300	14223670	2705	2705	2705	2705	0
339	20240731	132200	14223670	2705	2705	2705	2705	0
340	20240731	132100	14223670	2705	2705	2705	2705	0
341	20240731	132000	14223670	2705	2705	2705	2705	0
342	20240731	131900	14223670	2705	2705	2705	2705	0
343	20240731	131800	14223670	2705	2705	2705	2705	0
344	20240731	131700	14223670	2705	2705	2705	2705	0
345	20240731	131600	14223670	2705	2705	2705	2705	0
346	20240731	131500	14223670	2705	2700	2705	2700	4
347	20240731	131400	14212855	2680	2680	2680	2680	0
348	20240731	131300	14212855	2680	2680	2680	2680	0
349	20240731	131200	14212855	2680	2680	2680	2680	0
350	20240731	131100	14212855	2680	2680	2680	2680	44
351	20240731	131000	14094935	2680	2680	2680	2680	0
352	20240731	130900	14094935	2680	2680	2680	2680	0
353	20240731	130800	14094935	2680	2680	2680	2680	0
354	20240731	130700	14094935	2680	2685	2685	2680	32
355	20240731	130600	14009125	2715	2715	2715	2715	0
356	20240731	130500	14009125	2715	2715	2715	2715	5
357	20240731	130400	13995550	2720	2720	2720	2720	0
358	20240731	130300	13995550	2720	2720	2720	2720	0
359	20240731	130200	13995550	2720	2720	2720	2720	0
360	20240731	130100	13995550	2720	2720	2720	2720	0
361	20240731	130000	13995550	2720	2720	2720	2720	0
362	20240731	125900	13995550	2720	2720	2720	2720	0
363	20240731	125800	13995550	2720	2720	2720	2720	0
364	20240731	125700	13995550	2720	2720	2720	2720	0
365	20240731	125600	13995550	2720	2720	2720	2720	0
366	20240731	125500	13995550	2720	2720	2720	2720	0
367	20240731	125400	13995550	2720	2720	2720	2720	0
368	20240731	125300	13995550	2720	2720	2720	2720	0
369	20240731	125200	13995550	2720	2720	2720	2720	0
370	20240731	125100	13995550	2720	2720	2720	2720	0
371	20240731	125000	13995550	2720	2720	2720	2720	0
372	20240731	124900	13995550	2720	2720	2720	2720	0
373	20240731	124800	13995550	2720	2720	2720	2720	0
374	20240731	124700	13995550	2720	2720	2720	2720	0
375	20240731	124600	13995550	2720	2720	2720	2720	0
376	20240731	124500	13995550	2720	2720	2720	2720	0
377	20240731	124400	13995550	2720	2720	2720	2720	0
378	20240731	124300	13995550	2720	2720	2720	2720	0
379	20240731	124200	13995550	2720	2720	2720	2720	0
380	20240731	124100	13995550	2720	2720	2720	2720	0
381	20240731	124000	13995550	2720	2720	2720	2720	0
382	20240731	123900	13995550	2720	2720	2720	2720	0
383	20240731	123800	13995550	2720	2720	2720	2720	0
384	20240731	123700	13995550	2720	2720	2720	2720	0
385	20240731	123600	13995550	2720	2720	2720	2720	0
386	20240731	123500	13995550	2720	2720	2720	2720	0
387	20240731	123400	13995550	2720	2720	2720	2720	0
388	20240731	123300	13995550	2720	2720	2720	2720	0
389	20240731	123200	13995550	2720	2720	2720	2720	0
390	20240731	123100	13995550	2720	2720	2720	2720	0
391	20240731	123000	13995550	2720	2720	2720	2720	0
392	20240731	122900	13995550	2720	2720	2720	2720	0
393	20240731	122800	13995550	2720	2720	2720	2720	0
394	20240731	122700	13995550	2720	2720	2720	2720	0
395	20240731	122600	13995550	2720	2720	2720	2720	0
396	20240731	122500	13995550	2720	2720	2720	2720	0
397	20240731	122400	13995550	2720	2720	2720	2720	0
398	20240731	122300	13995550	2720	2720	2720	2720	0
399	20240731	122200	13995550	2720	2720	2720	2720	0
400	20240731	122100	13995550	2720	2720	2720	2720	0
401	20240731	122000	13995550	2720	2720	2720	2720	0
402	20240731	121900	13995550	2720	2720	2720	2720	0
403	20240731	121800	13995550	2720	2720	2720	2720	0
404	20240731	121700	13995550	2720	2720	2720	2720	0
405	20240731	121600	13995550	2720	2720	2720	2720	0
406	20240731	121500	13995550	2720	2720	2720	2720	0
407	20240731	121400	13995550	2720	2720	2720	2720	0
408	20240731	121300	13995550	2720	2720	2720	2720	0
409	20240731	121200	13995550	2720	2720	2720	2720	0
410	20240731	121100	13995550	2720	2720	2720	2720	0
411	20240731	121000	13995550	2720	2720	2720	2720	0
412	20240731	120900	13995550	2720	2720	2720	2720	0
413	20240731	120800	13995550	2720	2720	2720	2720	0
414	20240731	120700	13995550	2720	2720	2720	2720	0
415	20240731	120600	13995550	2720	2720	2720	2720	0
416	20240731	120500	13995550	2720	2720	2720	2720	0
417	20240731	120400	13995550	2720	2720	2720	2720	0
418	20240731	120300	13995550	2720	2720	2720	2720	0
419	20240731	120200	13995550	2720	2720	2720	2720	0
420	20240731	120100	13995550	2720	2720	2720	2720	0
421	20240731	120000	13995550	2720	2720	2720	2720	0
422	20240731	115900	13995550	2720	2720	2720	2720	0
423	20240731	115800	13995550	2720	2720	2720	2720	0
424	20240731	115700	13995550	2720	2720	2720	2720	0
425	20240731	115600	13995550	2720	2720	2720	2720	0
426	20240731	115500	13995550	2720	2720	2720	2720	0
427	20240731	115400	13995550	2720	2720	2720	2720	0
428	20240731	115300	13995550	2720	2720	2720	2720	0
429	20240731	115200	13995550	2720	2720	2720	2720	0
430	20240731	115100	13995550	2720	2720	2720	2720	0
431	20240731	115000	13995550	2720	2720	2720	2720	0
432	20240731	114900	13995550	2720	2720	2720	2720	0
433	20240731	114800	13995550	2720	2720	2720	2720	0
434	20240731	114700	13995550	2720	2720	2720	2720	0
435	20240731	114600	13995550	2720	2720	2720	2720	0
436	20240731	114500	13995550	2720	2720	2720	2720	0
437	20240731	114400	13995550	2720	2720	2720	2720	0
438	20240731	114300	13995550	2720	2720	2720	2720	0
439	20240731	114200	13995550	2720	2720	2720	2720	0
440	20240731	114100	13995550	2720	2720	2720	2720	0
441	20240731	114000	13995550	2720	2720	2720	2720	0
442	20240731	113900	13995550	2720	2720	2720	2720	0
443	20240731	113800	13995550	2720	2720	2720	2720	0
444	20240731	113700	13995550	2720	2720	2720	2720	8
445	20240731	113600	13973790	2725	2725	2725	2725	0
446	20240731	113500	13973790	2725	2725	2725	2725	0
447	20240731	113400	13973790	2725	2725	2725	2725	0
448	20240731	113300	13973790	2725	2725	2725	2725	0
449	20240731	113200	13973790	2725	2725	2725	2725	0
450	20240731	113100	13973790	2725	2725	2725	2725	0
451	20240731	113000	13973790	2725	2725	2725	2725	0
452	20240731	112900	13973790	2725	2725	2725	2725	0
453	20240731	112800	13973790	2725	2725	2725	2725	0
454	20240731	112700	13973790	2725	2725	2725	2725	0
455	20240731	112600	13973790	2725	2725	2725	2725	0
456	20240731	112500	13973790	2725	2725	2725	2725	0
457	20240731	112400	13973790	2725	2725	2725	2725	0
458	20240731	112300	13973790	2725	2725	2725	2725	2
459	20240731	112200	13968340	2680	2695	2695	2680	90
460	20240731	112100	13726230	2730	2730	2730	2730	0
461	20240731	112000	13726230	2730	2730	2730	2730	0
462	20240731	111900	13726230	2730	2725	2730	2725	6
463	20240731	111800	13709870	2725	2720	2725	2720	6
464	20240731	111700	13693525	2690	2690	2690	2690	110
465	20240731	111600	13397625	2690	2695	2695	2690	78
466	20240731	111500	13187505	2735	2735	2735	2735	0
467	20240731	111400	13187505	2735	2735	2735	2735	0
468	20240731	111300	13187505	2735	2735	2735	2735	0
469	20240731	111200	13187505	2735	2735	2735	2735	0
470	20240731	111100	13187505	2735	2735	2735	2735	0
471	20240731	111000	13187505	2735	2735	2735	2735	0
472	20240731	110900	13187505	2735	2735	2735	2735	0
473	20240731	110800	13187505	2735	2735	2735	2735	0
474	20240731	110700	13187505	2735	2735	2735	2735	0
475	20240731	110600	13187505	2735	2735	2735	2735	0
476	20240731	110500	13187505	2735	2735	2735	2735	0
477	20240731	110400	13187505	2735	2735	2735	2735	0
478	20240731	110300	13187505	2735	2735	2735	2735	0
479	20240731	110200	13187505	2735	2735	2735	2735	0
480	20240731	110100	13187505	2735	2735	2735	2735	0
481	20240731	110000	13187505	2735	2735	2735	2735	0
482	20240731	105900	13187505	2735	2735	2735	2735	0
483	20240731	105800	13187505	2735	2735	2735	2735	0
484	20240731	105700	13187505	2735	2735	2735	2735	0
485	20240731	105600	13187505	2735	2735	2735	2735	0
486	20240731	105500	13187505	2735	2735	2735	2735	0
487	20240731	105400	13187505	2735	2735	2735	2735	5
488	20240731	105300	13173830	2735	2735	2735	2735	0
489	20240731	105200	13173830	2735	2735	2735	2735	0
490	20240731	105100	13173830	2735	2730	2735	2730	2
491	20240731	105000	13168365	2735	2735	2735	2735	4
492	20240731	104900	13157425	2735	2735	2735	2735	0
493	20240731	104800	13157425	2735	2735	2735	2735	0
494	20240731	104700	13157425	2735	2735	2735	2735	0
495	20240731	104600	13157425	2735	2735	2735	2735	0
496	20240731	104500	13157425	2735	2735	2735	2735	0
497	20240731	104400	13157425	2735	2735	2735	2735	0
498	20240731	104300	13157425	2735	2735	2735	2735	0
499	20240731	104200	13157425	2735	2735	2735	2735	0
500	20240731	104100	13157425	2735	2735	2735	2735	0
501	20240731	104000	13157425	2735	2735	2735	2735	0
502	20240731	103900	13157425	2735	2735	2735	2735	0
503	20240731	103800	13157425	2735	2735	2735	2735	0
504	20240731	103700	13157425	2735	2735	2735	2735	0
505	20240731	103600	13157425	2735	2735	2735	2735	0
506	20240731	103500	13157425	2735	2730	2735	2730	6
507	20240731	103400	13141020	2700	2700	2700	2700	0
508	20240731	103300	13141020	2700	2700	2700	2700	0
509	20240731	103200	13141020	2700	2700	2700	2700	0
510	20240731	103100	13141020	2700	2700	2700	2700	0
511	20240731	103000	13141020	2700	2715	2715	2700	400
512	20240731	102900	12060235	2740	2740	2740	2740	0
513	20240731	102800	12060235	2740	2740	2740	2740	0
514	20240731	102700	12060235	2740	2740	2740	2740	0
515	20240731	102600	12060235	2740	2740	2740	2740	0
516	20240731	102500	12060235	2740	2735	2740	2735	2
517	20240731	102400	12054760	2740	2740	2740	2740	0
518	20240731	102300	12054760	2740	2740	2740	2740	0
519	20240731	102200	12054760	2740	2740	2740	2740	0
520	20240731	102100	12054760	2740	2740	2740	2740	0
521	20240731	102000	12054760	2740	2740	2740	2740	0
522	20240731	101900	12054760	2740	2740	2740	2740	0
523	20240731	101800	12054760	2740	2740	2740	2740	0
524	20240731	101700	12054760	2740	2740	2740	2740	0
525	20240731	101600	12054760	2740	2740	2740	2740	0
526	20240731	101500	12054760	2740	2740	2740	2740	0
527	20240731	101400	12054760	2740	2740	2740	2740	0
528	20240731	101300	12054760	2740	2740	2740	2740	0
529	20240731	101200	12054760	2740	2740	2740	2740	4
530	20240731	101100	12043800	2740	2735	2740	2735	2
531	20240731	101000	12038325	2740	2740	2740	2740	0
532	20240731	100900	12038325	2740	2740	2740	2740	0
533	20240731	100800	12038325	2740	2740	2740	2740	0
534	20240731	100700	12038325	2740	2740	2740	2740	0
535	20240731	100600	12038325	2740	2740	2740	2740	0
536	20240731	100500	12038325	2740	2740	2740	2740	0
537	20240731	100400	12038325	2740	2740	2740	2740	0
538	20240731	100300	12038325	2740	2740	2740	2740	0
539	20240731	100200	12038325	2740	2730	2740	2730	7
540	20240731	100100	12019180	2735	2735	2735	2735	0
541	20240731	100000	12019180	2735	2735	2735	2735	1
542	20240731	095900	12016445	2740	2740	2740	2740	0
543	20240731	095800	12016445	2740	2740	2740	2740	0
544	20240731	095700	12016445	2740	2740	2740	2740	0
545	20240731	095600	12016445	2740	2740	2740	2740	0
546	20240731	095500	12016445	2740	2740	2740	2740	9
547	20240731	095400	11991785	2740	2740	2740	2740	10
548	20240731	095300	11964385	2740	2740	2740	2740	0
549	20240731	095200	11964385	2740	2740	2740	2740	0
550	20240731	095100	11964385	2740	2740	2740	2735	4
551	20240731	095000	11953430	2740	2740	2740	2740	0
552	20240731	094900	11953430	2740	2740	2740	2740	0
553	20240731	094800	11953430	2740	2740	2740	2740	0
554	20240731	094700	11953430	2740	2740	2740	2740	12
555	20240731	094600	11920550	2735	2735	2735	2735	19
556	20240731	094500	11868585	2740	2740	2740	2740	0
557	20240731	094400	11868585	2740	2740	2740	2740	0
558	20240731	094300	11868585	2740	2735	2740	2735	23
559	20240731	094200	11805660	2700	2705	2705	2700	383
560	20240731	094100	10771465	2740	2735	2740	2735	14
561	20240731	094000	10733165	2700	2700	2700	2700	407
562	20240731	093900	9634265	2740	2740	2740	2740	18
563	20240731	093800	9584945	2740	2740	2740	2740	0
564	20240731	093700	9584945	2740	2740	2740	2740	0
565	20240731	093600	9584945	2740	2730	2740	2730	102
566	20240731	093500	9306465	2740	2740	2740	2740	0
567	20240731	093400	9306465	2740	2740	2740	2740	0
568	20240731	093300	9306465	2740	2740	2740	2740	0
569	20240731	093200	9306465	2740	2740	2740	2740	0
570	20240731	093100	9306465	2740	2740	2740	2740	0
571	20240731	093000	9306465	2740	2740	2740	2740	0
572	20240731	092900	9306465	2740	2740	2740	2740	109
573	20240731	092800	9007805	2740	2740	2740	2740	0
574	20240731	092700	9007805	2740	2740	2740	2740	0
575	20240731	092600	9007805	2740	2740	2740	2740	0
576	20240731	092500	9007805	2740	2735	2740	2735	61
577	20240731	092400	8840965	2730	2730	2730	2730	0
578	20240731	092300	8840965	2730	2730	2730	2730	0
579	20240731	092200	8840965	2730	2730	2730	2730	0
580	20240731	092100	8840965	2730	2730	2730	2730	60
581	20240731	092000	8677165	2730	2730	2730	2730	0
582	20240731	091900	8677165	2730	2730	2730	2730	0
583	20240731	091800	8677165	2730	2730	2730	2730	0
584	20240731	091700	8677165	2730	2730	2730	2730	0
585	20240731	091600	8677165	2730	2730	2730	2730	5
586	20240731	091500	8663515	2730	2730	2730	2730	0
587	20240731	091400	8663515	2730	2730	2730	2730	0
588	20240731	091300	8663515	2730	2730	2730	2730	0
589	20240731	091200	8663515	2730	2730	2730	2730	0
590	20240731	091100	8663515	2730	2730	2730	2730	0
591	20240731	091000	8663515	2730	2730	2730	2730	0
592	20240731	090900	8663515	2730	2730	2730	2730	0
593	20240731	090800	8663515	2730	2730	2730	2730	0
594	20240731	090700	8663515	2730	2730	2730	2730	0
595	20240731	090600	8663515	2730	2690	2730	2690	42
596	20240731	090500	8550495	2740	2740	2740	2740	0
597	20240731	090400	8550495	2740	2690	2740	2690	382
598	20240731	090300	7508290	2690	2715	2715	2690	7
599	20240731	090200	7489380	2670	2685	2685	2670	2000
600	20240731	090100	2138730	2670	2670	2670	2670	0
601	20240731	090000	2138730	2670	2700	2700	2670	542