KissMeData/007980/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	185000	241048006	1572	1572	1572	1572	253
3	20240731	184900	241048006	1572	1572	1572	1572	0
4	20240731	184800	241048006	1572	1572	1572	1572	0
5	20240731	184700	241048006	1572	1572	1572	1572	0
6	20240731	184600	241048006	1572	1572	1572	1572	0
7	20240731	184500	241048006	1572	1572	1572	1572	0
8	20240731	184400	241048006	1572	1572	1572	1572	0
9	20240731	184300	241048006	1572	1572	1572	1572	0
10	20240731	184200	241048006	1572	1572	1572	1572	0
11	20240731	184100	241048006	1572	1572	1572	1572	0
12	20240731	184000	241048006	1572	1572	1572	1572	0
13	20240731	183900	241048006	1572	1572	1572	1572	0
14	20240731	183800	241048006	1572	1572	1572	1572	0
15	20240731	183700	241048006	1572	1572	1572	1572	0
16	20240731	183600	241048006	1572	1572	1572	1572	0
17	20240731	183500	241048006	1572	1572	1572	1572	0
18	20240731	183400	241048006	1572	1572	1572	1572	0
19	20240731	183300	241048006	1572	1572	1572	1572	0
20	20240731	183200	241048006	1572	1572	1572	1572	0
21	20240731	183100	241048006	1572	1572	1572	1572	0
22	20240731	183000	241048006	1572	1572	1572	1572	0
23	20240731	182900	241048006	1572	1572	1572	1572	0
24	20240731	182800	241048006	1572	1572	1572	1572	0
25	20240731	182700	241048006	1572	1572	1572	1572	0
26	20240731	182600	241048006	1572	1572	1572	1572	0
27	20240731	182500	241048006	1572	1572	1572	1572	0
28	20240731	182400	241048006	1572	1572	1572	1572	0
29	20240731	182300	241048006	1572	1572	1572	1572	0
30	20240731	182200	241048006	1572	1572	1572	1572	0
31	20240731	182100	241048006	1572	1572	1572	1572	0
32	20240731	182000	241048006	1572	1572	1572	1572	253
33	20240731	181900	241048006	1572	1572	1572	1572	0
34	20240731	181800	241048006	1572	1572	1572	1572	0
35	20240731	181700	241048006	1572	1572	1572	1572	0
36	20240731	181600	241048006	1572	1572	1572	1572	0
37	20240731	181500	241048006	1572	1572	1572	1572	0
38	20240731	181400	241048006	1572	1572	1572	1572	0
39	20240731	181300	241048006	1572	1572	1572	1572	0
40	20240731	181200	241048006	1572	1572	1572	1572	0
41	20240731	181100	241048006	1572	1572	1572	1572	0
42	20240731	181000	241048006	1572	1572	1572	1572	0
43	20240731	180900	241048006	1572	1572	1572	1572	0
44	20240731	180800	241048006	1572	1572	1572	1572	0
45	20240731	180700	241048006	1572	1572	1572	1572	0
46	20240731	180600	241048006	1572	1572	1572	1572	0
47	20240731	180500	241048006	1572	1572	1572	1572	0
48	20240731	180400	241048006	1572	1572	1572	1572	0
49	20240731	180300	241048006	1572	1572	1572	1572	0
50	20240731	180200	241048006	1572	1572	1572	1572	0
51	20240731	180100	241048006	1572	1572	1572	1572	0
52	20240731	180000	241048006	1572	1572	1572	1572	0
53	20240731	175900	241048006	1572	1572	1572	1572	0
54	20240731	175800	241048006	1572	1572	1572	1572	0
55	20240731	175700	241048006	1572	1572	1572	1572	0
56	20240731	175600	241048006	1572	1572	1572	1572	0
57	20240731	175500	241048006	1572	1572	1572	1572	0
58	20240731	175400	241048006	1572	1572	1572	1572	0
59	20240731	175300	241048006	1572	1572	1572	1572	0
60	20240731	175200	241048006	1572	1572	1572	1572	0
61	20240731	175100	241048006	1572	1572	1572	1572	0
62	20240731	175000	241048006	1572	1572	1572	1572	253
63	20240731	174900	241048006	1572	1572	1572	1572	0
64	20240731	174800	241048006	1572	1572	1572	1572	0
65	20240731	174700	241048006	1572	1572	1572	1572	0
66	20240731	174600	241048006	1572	1572	1572	1572	0
67	20240731	174500	241048006	1572	1572	1572	1572	0
68	20240731	174400	241048006	1572	1572	1572	1572	0
69	20240731	174300	241048006	1572	1572	1572	1572	0
70	20240731	174200	241048006	1572	1572	1572	1572	0
71	20240731	174100	241048006	1572	1572	1572	1572	0
72	20240731	174000	241048006	1572	1572	1572	1572	0
73	20240731	173900	241048006	1572	1572	1572	1572	0
74	20240731	173800	241048006	1572	1572	1572	1572	0
75	20240731	173700	241048006	1572	1572	1572	1572	0
76	20240731	173600	241048006	1572	1572	1572	1572	0
77	20240731	173500	241048006	1572	1572	1572	1572	0
78	20240731	173400	241048006	1572	1572	1572	1572	0
79	20240731	173300	241048006	1572	1572	1572	1572	0
80	20240731	173200	241048006	1572	1572	1572	1572	0
81	20240731	173100	241048006	1572	1572	1572	1572	0
82	20240731	173000	241048006	1572	1572	1572	1572	0
83	20240731	172900	241048006	1572	1572	1572	1572	0
84	20240731	172800	241048006	1572	1572	1572	1572	0
85	20240731	172700	241048006	1572	1572	1572	1572	0
86	20240731	172600	241048006	1572	1572	1572	1572	0
87	20240731	172500	241048006	1572	1572	1572	1572	0
88	20240731	172400	241048006	1572	1572	1572	1572	0
89	20240731	172300	241048006	1572	1572	1572	1572	0
90	20240731	172200	241048006	1572	1572	1572	1572	0
91	20240731	172100	241048006	1572	1572	1572	1572	0
92	20240731	172000	241048006	1572	1572	1572	1572	253
93	20240731	171900	241048006	1572	1572	1572	1572	0
94	20240731	171800	241048006	1572	1572	1572	1572	0
95	20240731	171700	241048006	1572	1572	1572	1572	0
96	20240731	171600	241048006	1572	1572	1572	1572	0
97	20240731	171500	241048006	1572	1572	1572	1572	0
98	20240731	171400	241048006	1572	1572	1572	1572	0
99	20240731	171300	241048006	1572	1572	1572	1572	0
100	20240731	171200	241048006	1572	1572	1572	1572	0
101	20240731	171100	241048006	1572	1572	1572	1572	0
102	20240731	171000	241048006	1572	1572	1572	1572	0
103	20240731	170900	241048006	1572	1572	1572	1572	0
104	20240731	170800	241048006	1572	1572	1572	1572	0
105	20240731	170700	241048006	1572	1572	1572	1572	0
106	20240731	170600	241048006	1572	1572	1572	1572	0
107	20240731	170500	241048006	1572	1572	1572	1572	0
108	20240731	170400	241048006	1572	1572	1572	1572	0
109	20240731	170300	241048006	1572	1572	1572	1572	0
110	20240731	170200	241048006	1572	1572	1572	1572	0
111	20240731	170100	241048006	1572	1572	1572	1572	0
112	20240731	170000	241048006	1572	1572	1572	1572	0
113	20240731	165900	241048006	1572	1572	1572	1572	0
114	20240731	165800	241048006	1572	1572	1572	1572	0
115	20240731	165700	241048006	1572	1572	1572	1572	0
116	20240731	165600	241048006	1572	1572	1572	1572	0
117	20240731	165500	241048006	1572	1572	1572	1572	0
118	20240731	165400	241048006	1572	1572	1572	1572	0
119	20240731	165300	241048006	1572	1572	1572	1572	0
120	20240731	165200	241048006	1572	1572	1572	1572	0
121	20240731	165100	241048006	1572	1572	1572	1572	0
122	20240731	165000	241048006	1572	1572	1572	1572	253
123	20240731	164900	241048006	1572	1572	1572	1572	0
124	20240731	164800	241048006	1572	1572	1572	1572	0
125	20240731	164700	241048006	1572	1572	1572	1572	0
126	20240731	164600	241048006	1572	1572	1572	1572	0
127	20240731	164500	241048006	1572	1572	1572	1572	0
128	20240731	164400	241048006	1572	1572	1572	1572	0
129	20240731	164300	241048006	1572	1572	1572	1572	0
130	20240731	164200	241048006	1572	1572	1572	1572	0
131	20240731	164100	241048006	1572	1572	1572	1572	0
132	20240731	164000	241048006	1572	1572	1572	1572	0
133	20240731	163900	241048006	1572	1572	1572	1572	0
134	20240731	163800	241048006	1572	1572	1572	1572	0
135	20240731	163700	241048006	1572	1572	1572	1572	0
136	20240731	163600	241048006	1572	1572	1572	1572	0
137	20240731	163500	241048006	1572	1572	1572	1572	0
138	20240731	163400	241048006	1572	1572	1572	1572	0
139	20240731	163300	241048006	1572	1572	1572	1572	0
140	20240731	163200	241048006	1572	1572	1572	1572	0
141	20240731	163100	241048006	1572	1572	1572	1572	0
142	20240731	163000	241048006	1572	1572	1572	1572	0
143	20240731	162900	241048006	1572	1572	1572	1572	0
144	20240731	162800	241048006	1572	1572	1572	1572	0
145	20240731	162700	241048006	1572	1572	1572	1572	0
146	20240731	162600	241048006	1572	1572	1572	1572	0
147	20240731	162500	241048006	1572	1572	1572	1572	0
148	20240731	162400	241048006	1572	1572	1572	1572	0
149	20240731	162300	241048006	1572	1572	1572	1572	0
150	20240731	162200	241048006	1572	1572	1572	1572	0
151	20240731	162100	241048006	1572	1572	1572	1572	0
152	20240731	162000	241048006	1572	1572	1572	1572	253
153	20240731	161900	241048006	1572	1572	1572	1572	0
154	20240731	161800	241048006	1572	1572	1572	1572	0
155	20240731	161700	241048006	1572	1572	1572	1572	0
156	20240731	161600	241048006	1572	1572	1572	1572	0
157	20240731	161500	241048006	1572	1572	1572	1572	0
158	20240731	161400	241048006	1572	1572	1572	1572	0
159	20240731	161300	241048006	1572	1572	1572	1572	0
160	20240731	161200	241048006	1572	1572	1572	1572	0
161	20240731	161100	241048006	1572	1572	1572	1572	0
162	20240731	161000	241048006	1572	1572	1572	1572	0
163	20240731	160900	241048006	1572	1572	1572	1572	0
164	20240731	160800	241048006	1572	1572	1572	1572	0
165	20240731	160700	241048006	1572	1572	1572	1572	0
166	20240731	160600	241048006	1572	1572	1572	1572	0
167	20240731	160500	241048006	1572	1572	1572	1572	0
168	20240731	160400	241048006	1572	1572	1572	1572	0
169	20240731	160300	241048006	1572	1572	1572	1572	0
170	20240731	160200	241048006	1572	1572	1572	1572	0
171	20240731	160100	241048006	1572	1572	1572	1572	0
172	20240731	160000	241048006	1572	1572	1572	1572	0
173	20240731	155900	241048006	1572	1572	1572	1572	0
174	20240731	155800	241048006	1572	1572	1572	1572	0
175	20240731	155700	241048006	1572	1572	1572	1572	0
176	20240731	155600	241048006	1572	1572	1572	1572	0
177	20240731	155500	241048006	1572	1572	1572	1572	0
178	20240731	155400	241048006	1572	1572	1572	1572	0
179	20240731	155300	241048006	1572	1572	1572	1572	0
180	20240731	155200	241048006	1572	1572	1572	1572	0
181	20240731	155100	241048006	1572	1572	1572	1572	0
182	20240731	155000	241048006	1572	1572	1572	1572	253
183	20240731	154900	241048006	1572	1572	1572	1572	0
184	20240731	154800	241048006	1572	1572	1572	1572	0
185	20240731	154700	241048006	1572	1572	1572	1572	0
186	20240731	154600	241048006	1572	1572	1572	1572	0
187	20240731	154500	241048006	1572	1572	1572	1572	0
188	20240731	154400	241048006	1572	1572	1572	1572	0
189	20240731	154300	241048006	1572	1572	1572	1572	0
190	20240731	154200	241048006	1572	1572	1572	1572	0
191	20240731	154100	241048006	1572	1572	1572	1572	0
192	20240731	154000	241048006	1572	1572	1572	1572	0
193	20240731	153900	241048006	1572	1572	1572	1572	0
194	20240731	153800	241048006	1572	1572	1572	1572	0
195	20240731	153700	241048006	1572	1572	1572	1572	0
196	20240731	153600	241048006	1572	1572	1572	1572	0
197	20240731	153500	241048006	1572	1572	1572	1572	0
198	20240731	153400	241048006	1572	1572	1572	1572	0
199	20240731	153300	241048006	1572	1572	1572	1572	0
200	20240731	153200	241048006	1572	1572	1572	1572	0
201	20240731	153100	241048006	1572	1572	1572	1572	0
202	20240731	153000	241048006	1572	1572	1572	1572	253
203	20240731	152900	240650290	1577	1577	1577	1577	0
204	20240731	152800	240650290	1577	1577	1577	1577	0
205	20240731	152700	240650290	1577	1577	1577	1577	0
206	20240731	152600	240650290	1577	1577	1577	1577	0
207	20240731	152500	240650290	1577	1577	1577	1577	0
208	20240731	152400	240650290	1577	1577	1577	1577	0
209	20240731	152300	240650290	1577	1577	1577	1577	0
210	20240731	152200	240650290	1577	1577	1577	1577	0
211	20240731	152100	240650290	1577	1577	1577	1577	0
212	20240731	152000	240650290	1577	1577	1577	1577	0
213	20240731	151900	240650290	1577	1577	1577	1577	0
214	20240731	151800	240650290	1577	1577	1577	1577	26
215	20240731	151700	240609288	1577	1572	1577	1572	5131
216	20240731	151600	232518211	1577	1577	1577	1577	0
217	20240731	151500	232518211	1577	1577	1577	1577	0
218	20240731	151400	232518211	1577	1577	1577	1577	0
219	20240731	151300	232518211	1577	1577	1577	1577	0
220	20240731	151200	232518211	1577	1577	1577	1577	158
221	20240731	151100	232269045	1572	1572	1572	1572	0
222	20240731	151000	232269045	1572	1572	1572	1572	0
223	20240731	150900	232269045	1572	1572	1572	1572	74
224	20240731	150800	232152717	1578	1578	1578	1578	0
225	20240731	150700	232152717	1578	1578	1578	1578	0
226	20240731	150600	232152717	1578	1578	1578	1578	50
227	20240731	150500	232073817	1572	1572	1572	1572	0
228	20240731	150400	232073817	1572	1572	1572	1572	0
229	20240731	150300	232073817	1572	1572	1572	1572	0
230	20240731	150200	232073817	1572	1572	1572	1572	0
231	20240731	150100	232073817	1572	1572	1572	1572	1
232	20240731	150000	232072245	1576	1576	1576	1576	2840
233	20240731	145900	227596405	1578	1578	1578	1578	50
234	20240731	145800	227517505	1578	1578	1578	1578	30
235	20240731	145700	227470165	1576	1572	1576	1572	5465
236	20240731	145600	218857545	1571	1570	1571	1570	1858
237	20240731	145500	215938967	1570	1569	1570	1569	30
238	20240731	145400	215891887	1568	1566	1568	1566	2340
239	20240731	145300	212226847	1566	1566	1566	1566	1489
240	20240731	145200	209895073	1566	1566	1566	1566	0
241	20240731	145100	209895073	1566	1564	1566	1564	454
242	20240731	145000	209184291	1565	1565	1565	1565	0
243	20240731	144900	209184291	1565	1565	1565	1565	1206
244	20240731	144800	207296901	1565	1565	1565	1565	0
245	20240731	144700	207296901	1565	1565	1565	1565	0
246	20240731	144600	207296901	1565	1566	1566	1565	963
247	20240731	144500	205789343	1566	1566	1566	1566	0
248	20240731	144400	205789343	1566	1566	1566	1566	0
249	20240731	144300	205789343	1566	1566	1566	1566	0
250	20240731	144200	205789343	1566	1566	1566	1566	0
251	20240731	144100	205789343	1566	1566	1566	1566	1475
252	20240731	144000	203479493	1566	1565	1566	1565	786
253	20240731	143900	202248717	1565	1561	1565	1561	6195
254	20240731	143800	192572308	1565	1565	1565	1565	0
255	20240731	143700	192572308	1565	1565	1565	1565	0
256	20240731	143600	192572308	1565	1565	1565	1565	0
257	20240731	143500	192572308	1565	1565	1565	1565	12
258	20240731	143400	192553528	1561	1561	1561	1561	0
259	20240731	143300	192553528	1561	1561	1561	1561	0
260	20240731	143200	192553528	1561	1561	1561	1561	0
261	20240731	143100	192553528	1561	1562	1562	1561	4620
262	20240731	143000	185341688	1562	1562	1562	1562	0
263	20240731	142900	185341688	1562	1562	1562	1562	0
264	20240731	142800	185341688	1562	1562	1562	1562	0
265	20240731	142700	185341688	1562	1562	1562	1562	0
266	20240731	142600	185341688	1562	1562	1562	1562	0
267	20240731	142500	185341688	1562	1562	1562	1562	0
268	20240731	142400	185341688	1562	1562	1562	1562	0
269	20240731	142300	185341688	1562	1562	1562	1562	900
270	20240731	142200	183935888	1562	1562	1562	1562	0
271	20240731	142100	183935888	1562	1562	1562	1562	0
272	20240731	142000	183935888	1562	1563	1563	1562	16
273	20240731	141900	183910894	1562	1562	1562	1562	0
274	20240731	141800	183910894	1562	1562	1562	1562	0
275	20240731	141700	183910894	1562	1562	1562	1562	0
276	20240731	141600	183910894	1562	1562	1562	1562	0
277	20240731	141500	183910894	1562	1562	1562	1562	0
278	20240731	141400	183910894	1562	1562	1562	1562	0
279	20240731	141300	183910894	1562	1562	1562	1562	0
280	20240731	141200	183910894	1562	1562	1562	1562	0
281	20240731	141100	183910894	1562	1562	1562	1562	91
282	20240731	141000	183768752	1562	1562	1562	1562	1600
283	20240731	140900	181269552	1562	1562	1562	1562	0
284	20240731	140800	181269552	1562	1562	1562	1562	0
285	20240731	140700	181269552	1562	1562	1562	1562	300
286	20240731	140600	180800952	1562	1562	1562	1562	0
287	20240731	140500	180800952	1562	1562	1562	1562	0
288	20240731	140400	180800952	1562	1562	1562	1562	1
289	20240731	140300	180799390	1571	1571	1571	1571	0
290	20240731	140200	180799390	1571	1571	1571	1571	0
291	20240731	140100	180799390	1571	1571	1571	1571	0
292	20240731	140000	180799390	1571	1571	1571	1571	0
293	20240731	135900	180799390	1571	1571	1571	1571	0
294	20240731	135800	180799390	1571	1571	1571	1571	1
295	20240731	135700	180797819	1572	1572	1572	1572	0
296	20240731	135600	180797819	1572	1572	1572	1572	0
297	20240731	135500	180797819	1572	1572	1572	1572	0
298	20240731	135400	180797819	1572	1572	1572	1572	0
299	20240731	135300	180797819	1572	1572	1572	1572	0
300	20240731	135200	180797819	1572	1572	1572	1572	1
301	20240731	135100	180796247	1561	1561	1561	1561	0
302	20240731	135000	180796247	1561	1561	1561	1561	0
303	20240731	134900	180796247	1561	1566	1566	1561	2358
304	20240731	134800	177113259	1566	1566	1566	1566	0
305	20240731	134700	177113259	1566	1566	1566	1566	0
306	20240731	134600	177113259	1566	1566	1566	1566	0
307	20240731	134500	177113259	1566	1566	1566	1566	0
308	20240731	134400	177113259	1566	1566	1566	1566	0
309	20240731	134300	177113259	1566	1566	1566	1566	0
310	20240731	134200	177113259	1566	1566	1566	1566	0
311	20240731	134100	177113259	1566	1568	1568	1566	553
312	20240731	134000	176246755	1576	1576	1576	1576	0
313	20240731	133900	176246755	1576	1576	1576	1576	0
314	20240731	133800	176246755	1576	1576	1576	1576	0
315	20240731	133700	176246755	1576	1576	1576	1576	0
316	20240731	133600	176246755	1576	1576	1576	1576	0
317	20240731	133500	176246755	1576	1576	1576	1576	0
318	20240731	133400	176246755	1576	1575	1576	1575	491
319	20240731	133300	175473060	1575	1575	1575	1575	0
320	20240731	133200	175473060	1575	1575	1575	1575	1
321	20240731	133100	175471485	1577	1577	1577	1577	0
322	20240731	133000	175471485	1577	1577	1577	1577	0
323	20240731	132900	175471485	1577	1577	1577	1577	0
324	20240731	132800	175471485	1577	1577	1577	1577	10
325	20240731	132700	175455715	1570	1570	1570	1570	0
326	20240731	132600	175455715	1570	1570	1570	1570	0
327	20240731	132500	175455715	1570	1570	1570	1570	0
328	20240731	132400	175455715	1570	1570	1570	1570	0
329	20240731	132300	175455715	1570	1570	1570	1570	0
330	20240731	132200	175455715	1570	1570	1570	1570	0
331	20240731	132100	175455715	1570	1570	1570	1570	500
332	20240731	132000	174670715	1570	1570	1570	1570	0
333	20240731	131900	174670715	1570	1570	1570	1570	0
334	20240731	131800	174670715	1570	1570	1570	1570	0
335	20240731	131700	174670715	1570	1570	1570	1570	0
336	20240731	131600	174670715	1570	1570	1570	1570	1053
337	20240731	131500	173017505	1578	1578	1578	1578	0
338	20240731	131400	173017505	1578	1578	1578	1578	0
339	20240731	131300	173017505	1578	1578	1578	1578	0
340	20240731	131200	173017505	1578	1578	1578	1578	0
341	20240731	131100	173017505	1578	1578	1578	1578	50
342	20240731	131000	172938605	1568	1568	1568	1568	0
343	20240731	130900	172938605	1568	1568	1568	1568	0
344	20240731	130800	172938605	1568	1568	1568	1568	0
345	20240731	130700	172938605	1568	1568	1568	1568	0
346	20240731	130600	172938605	1568	1568	1568	1568	517
347	20240731	130500	172127949	1568	1568	1568	1568	1
348	20240731	130400	172126381	1579	1579	1579	1579	0
349	20240731	130300	172126381	1579	1579	1579	1579	0
350	20240731	130200	172126381	1579	1571	1579	1571	220
351	20240731	130100	171779921	1570	1570	1570	1570	100
352	20240731	130000	171622921	1569	1569	1569	1569	322
353	20240731	125900	171117703	1560	1560	1560	1560	1474
354	20240731	125800	168818263	1569	1569	1569	1569	0
355	20240731	125700	168818263	1569	1569	1569	1569	0
356	20240731	125600	168818263	1569	1569	1569	1569	0
357	20240731	125500	168818263	1569	1569	1569	1569	1
358	20240731	125400	168816694	1565	1564	1565	1564	12882
359	20240731	125300	148657351	1564	1564	1564	1564	0
360	20240731	125200	148657351	1564	1564	1564	1564	0
361	20240731	125100	148657351	1564	1564	1564	1564	0
362	20240731	125000	148657351	1564	1564	1564	1564	0
363	20240731	124900	148657351	1564	1564	1564	1564	0
364	20240731	124800	148657351	1564	1564	1564	1564	0
365	20240731	124700	148657351	1564	1559	1564	1559	22
366	20240731	124600	148622988	1559	1559	1559	1559	0
367	20240731	124500	148622988	1559	1559	1559	1559	0
368	20240731	124400	148622988	1559	1561	1561	1559	5000
369	20240731	124300	140826628	1560	1560	1560	1560	0
370	20240731	124200	140826628	1560	1560	1560	1560	0
371	20240731	124100	140826628	1560	1560	1560	1560	0
372	20240731	124000	140826628	1560	1560	1560	1560	0
373	20240731	123900	140826628	1560	1560	1560	1560	0
374	20240731	123800	140826628	1560	1560	1560	1560	0
375	20240731	123700	140826628	1560	1560	1560	1560	0
376	20240731	123600	140826628	1560	1560	1560	1560	0
377	20240731	123500	140826628	1560	1560	1560	1560	0
378	20240731	123400	140826628	1560	1560	1560	1560	0
379	20240731	123300	140826628	1560	1560	1560	1560	0
380	20240731	123200	140826628	1560	1560	1560	1560	0
381	20240731	123100	140826628	1560	1560	1560	1560	0
382	20240731	123000	140826628	1560	1560	1560	1560	0
383	20240731	122900	140826628	1560	1560	1560	1560	0
384	20240731	122800	140826628	1560	1560	1560	1560	0
385	20240731	122700	140826628	1560	1560	1560	1560	3106
386	20240731	122600	135981268	1560	1560	1560	1560	0
387	20240731	122500	135981268	1560	1560	1560	1560	1000
388	20240731	122400	134421268	1565	1565	1565	1565	0
389	20240731	122300	134421268	1565	1563	1565	1563	1372
390	20240731	122200	132276711	1563	1563	1563	1563	0
391	20240731	122100	132276711	1563	1563	1563	1563	0
392	20240731	122000	132276711	1563	1563	1563	1563	0
393	20240731	121900	132276711	1563	1563	1563	1563	0
394	20240731	121800	132276711	1563	1563	1563	1563	0
395	20240731	121700	132276711	1563	1563	1563	1563	0
396	20240731	121600	132276711	1563	1563	1563	1563	0
397	20240731	121500	132276711	1563	1563	1563	1563	0
398	20240731	121400	132276711	1563	1563	1563	1563	0
399	20240731	121300	132276711	1563	1563	1563	1563	0
400	20240731	121200	132276711	1563	1563	1563	1563	0
401	20240731	121100	132276711	1563	1563	1563	1563	0
402	20240731	121000	132276711	1563	1563	1563	1563	0
403	20240731	120900	132276711	1563	1562	1563	1562	1400
404	20240731	120800	130088911	1563	1563	1563	1563	0
405	20240731	120700	130088911	1563	1563	1563	1563	0
406	20240731	120600	130088911	1563	1563	1563	1563	0
407	20240731	120500	130088911	1563	1563	1563	1563	0
408	20240731	120400	130088911	1563	1563	1563	1563	0
409	20240731	120300	130088911	1563	1563	1563	1563	0
410	20240731	120200	130088911	1563	1563	1563	1563	0
411	20240731	120100	130088911	1563	1563	1563	1563	0
412	20240731	120000	130088911	1563	1563	1563	1563	149
413	20240731	115900	129856024	1564	1564	1564	1564	7
414	20240731	115800	129845076	1564	1564	1564	1564	0
415	20240731	115700	129845076	1564	1564	1564	1564	100
416	20240731	115600	129688676	1565	1565	1565	1565	0
417	20240731	115500	129688676	1565	1565	1565	1565	0
418	20240731	115400	129688676	1565	1565	1565	1565	0
419	20240731	115300	129688676	1565	1565	1565	1565	0
420	20240731	115200	129688676	1565	1565	1565	1565	0
421	20240731	115100	129688676	1565	1565	1565	1565	0
422	20240731	115000	129688676	1565	1565	1565	1565	0
423	20240731	114900	129688676	1565	1565	1565	1565	0
424	20240731	114800	129688676	1565	1565	1565	1565	0
425	20240731	114700	129688676	1565	1565	1565	1565	0
426	20240731	114600	129688676	1565	1562	1565	1562	7115
427	20240731	114500	118563557	1562	1561	1562	1561	1895
428	20240731	114400	115604067	1564	1564	1564	1564	0
429	20240731	114300	115604067	1564	1564	1564	1564	0
430	20240731	114200	115604067	1564	1564	1564	1564	0
431	20240731	114100	115604067	1564	1564	1564	1564	0
432	20240731	114000	115604067	1564	1564	1564	1564	450
433	20240731	113900	114900267	1564	1564	1564	1564	0
434	20240731	113800	114900267	1564	1564	1564	1564	0
435	20240731	113700	114900267	1564	1564	1564	1564	0
436	20240731	113600	114900267	1564	1564	1564	1564	1
437	20240731	113500	114898703	1564	1564	1564	1564	0
438	20240731	113400	114898703	1564	1564	1564	1564	10
439	20240731	113300	114883063	1562	1563	1563	1562	687
440	20240731	113200	113809522	1562	1562	1562	1562	439
441	20240731	113100	113123804	1560	1560	1560	1560	1000
442	20240731	113000	111563804	1560	1560	1560	1560	0
443	20240731	112900	111563804	1560	1560	1560	1560	0
444	20240731	112800	111563804	1560	1560	1560	1560	0
445	20240731	112700	111563804	1560	1560	1560	1560	280
446	20240731	112600	111127004	1560	1560	1560	1560	0
447	20240731	112500	111127004	1560	1562	1562	1560	80
448	20240731	112400	111002168	1567	1567	1567	1567	400
449	20240731	112300	110375368	1568	1568	1568	1568	0
450	20240731	112200	110375368	1568	1568	1568	1568	0
451	20240731	112100	110375368	1568	1568	1568	1568	0
452	20240731	112000	110375368	1568	1568	1568	1568	0
453	20240731	111900	110375368	1568	1568	1568	1568	0
454	20240731	111800	110375368	1568	1568	1568	1568	0
455	20240731	111700	110375368	1568	1568	1568	1568	0
456	20240731	111600	110375368	1568	1568	1568	1568	0
457	20240731	111500	110375368	1568	1568	1568	1568	0
458	20240731	111400	110375368	1568	1568	1568	1568	0
459	20240731	111300	110375368	1568	1568	1568	1568	0
460	20240731	111200	110375368	1568	1568	1568	1568	0
461	20240731	111100	110375368	1568	1568	1568	1568	30
462	20240731	111000	110328328	1568	1568	1568	1568	0
463	20240731	110900	110328328	1568	1568	1568	1568	0
464	20240731	110800	110328328	1568	1568	1568	1568	0
465	20240731	110700	110328328	1568	1568	1568	1568	0
466	20240731	110600	110328328	1568	1568	1568	1568	0
467	20240731	110500	110328328	1568	1568	1568	1568	0
468	20240731	110400	110328328	1568	1568	1568	1568	0
469	20240731	110300	110328328	1568	1568	1568	1568	0
470	20240731	110200	110328328	1568	1568	1568	1568	0
471	20240731	110100	110328328	1568	1568	1568	1568	0
472	20240731	110000	110328328	1568	1568	1568	1568	0
473	20240731	105900	110328328	1568	1568	1568	1568	1
474	20240731	105800	110326760	1564	1563	1564	1563	4500
475	20240731	105700	103291760	1563	1563	1563	1563	0
476	20240731	105600	103291760	1563	1563	1563	1563	0
477	20240731	105500	103291760	1563	1563	1563	1563	0
478	20240731	105400	103291760	1563	1563	1563	1563	0
479	20240731	105300	103291760	1563	1563	1563	1563	0
480	20240731	105200	103291760	1563	1563	1563	1563	0
481	20240731	105100	103291760	1563	1558	1563	1558	301
482	20240731	105000	102822797	1563	1563	1563	1563	0
483	20240731	104900	102822797	1563	1563	1563	1563	0
484	20240731	104800	102822797	1563	1563	1563	1563	1688
485	20240731	104700	100184453	1564	1564	1564	1564	0
486	20240731	104600	100184453	1564	1564	1564	1564	0
487	20240731	104500	100184453	1564	1564	1564	1564	0
488	20240731	104400	100184453	1564	1564	1564	1564	0
489	20240731	104300	100184453	1564	1558	1564	1558	3934
490	20240731	104200	94049677	1558	1558	1558	1558	0
491	20240731	104100	94049677	1558	1558	1558	1558	0
492	20240731	104000	94049677	1558	1564	1564	1558	3875
493	20240731	103900	88002627	1570	1570	1570	1570	0
494	20240731	103800	88002627	1570	1570	1570	1570	0
495	20240731	103700	88002627	1570	1570	1570	1570	0
496	20240731	103600	88002627	1570	1570	1570	1570	0
497	20240731	103500	88002627	1570	1570	1570	1570	0
498	20240731	103400	88002627	1570	1570	1570	1570	2396
499	20240731	103300	84240907	1570	1570	1570	1570	0
500	20240731	103200	84240907	1570	1569	1570	1569	10
501	20240731	103100	84225215	1560	1560	1560	1560	0
502	20240731	103000	84225215	1560	1560	1560	1560	0
503	20240731	102900	84225215	1560	1560	1560	1560	0
504	20240731	102800	84225215	1560	1560	1560	1560	0
505	20240731	102700	84225215	1560	1560	1560	1560	0
506	20240731	102600	84225215	1560	1560	1560	1560	0
507	20240731	102500	84225215	1560	1560	1560	1560	0
508	20240731	102400	84225215	1560	1560	1560	1560	0
509	20240731	102300	84225215	1560	1560	1560	1560	0
510	20240731	102200	84225215	1560	1560	1560	1560	0
511	20240731	102100	84225215	1560	1560	1560	1560	0
512	20240731	102000	84225215	1560	1560	1560	1560	0
513	20240731	101900	84225215	1560	1571	1571	1560	10001
514	20240731	101800	68592928	1579	1579	1579	1579	0
515	20240731	101700	68592928	1579	1579	1579	1579	0
516	20240731	101600	68592928	1579	1579	1579	1579	0
517	20240731	101500	68592928	1579	1579	1579	1579	0
518	20240731	101400	68592928	1579	1579	1579	1579	1
519	20240731	101300	68591349	1579	1579	1579	1579	2
520	20240731	101200	68588191	1571	1571	1571	1571	0
521	20240731	101100	68588191	1571	1571	1571	1571	0
522	20240731	101000	68588191	1571	1571	1571	1571	11
523	20240731	100900	68570910	1583	1583	1583	1583	0
524	20240731	100800	68570910	1583	1583	1583	1583	0
525	20240731	100700	68570910	1583	1583	1583	1583	0
526	20240731	100600	68570910	1583	1583	1583	1583	0
527	20240731	100500	68570910	1583	1583	1583	1583	0
528	20240731	100400	68570910	1583	1583	1583	1583	0
529	20240731	100300	68570910	1583	1583	1583	1583	0
530	20240731	100200	68570910	1583	1583	1583	1583	0
531	20240731	100100	68570910	1583	1583	1583	1583	0
532	20240731	100000	68570910	1583	1583	1583	1583	0
533	20240731	095900	68570910	1583	1583	1583	1583	0
534	20240731	095800	68570910	1583	1583	1583	1583	0
535	20240731	095700	68570910	1583	1583	1583	1583	0
536	20240731	095600	68570910	1583	1583	1583	1583	1541
537	20240731	095500	66131507	1583	1583	1583	1583	0
538	20240731	095400	66131507	1583	1583	1583	1583	0
539	20240731	095300	66131507	1583	1583	1583	1583	1
540	20240731	095200	66129924	1583	1583	1583	1583	0
541	20240731	095100	66129924	1583	1583	1583	1583	0
542	20240731	095000	66129924	1583	1583	1583	1583	30
543	20240731	094900	66082434	1583	1583	1583	1583	11
544	20240731	094800	66065021	1583	1584	1584	1583	1987
545	20240731	094700	62919599	1582	1582	1582	1582	1
546	20240731	094600	62918017	1582	1570	1582	1570	19686
547	20240731	094500	31776182	1570	1570	1570	1570	0
548	20240731	094400	31776182	1570	1570	1570	1570	1
549	20240731	094300	31774612	1565	1565	1565	1565	0
550	20240731	094200	31774612	1565	1565	1565	1565	0
551	20240731	094100	31774612	1565	1565	1565	1565	800
552	20240731	094000	30522612	1581	1581	1581	1581	0
553	20240731	093900	30522612	1581	1577	1581	1563	1798
554	20240731	093800	27687281	1577	1577	1577	1577	0
555	20240731	093700	27687281	1577	1574	1577	1574	3819
556	20240731	093600	21669652	1576	1576	1576	1576	0
557	20240731	093500	21669652	1576	1576	1576	1576	0
558	20240731	093400	21669652	1576	1576	1576	1576	0
559	20240731	093300	21669652	1576	1576	1576	1576	2
560	20240731	093200	21666500	1577	1577	1577	1577	0
561	20240731	093100	21666500	1577	1577	1577	1577	0
562	20240731	093000	21666500	1577	1571	1577	1571	1821
563	20240731	092900	18798233	1572	1572	1572	1572	0
564	20240731	092800	18798233	1572	1572	1572	1572	0
565	20240731	092700	18798233	1572	1572	1572	1572	1
566	20240731	092600	18796661	1571	1571	1571	1571	0
567	20240731	092500	18796661	1571	1571	1571	1571	1
568	20240731	092400	18795090	1569	1569	1569	1569	605
569	20240731	092300	17845845	1569	1569	1569	1569	101
570	20240731	092200	17687376	1560	1560	1560	1560	0
571	20240731	092100	17687376	1560	1560	1560	1560	100
572	20240731	092000	17531376	1560	1560	1560	1560	1300
573	20240731	091900	15503376	1561	1561	1561	1561	41
574	20240731	091800	15439375	1561	1561	1561	1561	0
575	20240731	091700	15439375	1561	1570	1581	1561	2953
576	20240731	091600	10793470	1570	1570	1570	1570	0
577	20240731	091500	10793470	1570	1570	1570	1570	178
578	20240731	091400	10514010	1559	1559	1559	1559	272
579	20240731	091300	10089962	1561	1561	1561	1561	700
580	20240731	091200	8997262	1561	1561	1561	1561	0
581	20240731	091100	8997262	1561	1565	1565	1561	958
582	20240731	091000	7500392	1558	1561	1561	1558	918
583	20240731	090900	6068507	1565	1566	1566	1565	947
584	20240731	090800	4585704	1578	1578	1578	1578	500
585	20240731	090700	3796704	1579	1579	1579	1579	0
586	20240731	090600	3796704	1579	1579	1579	1579	147
587	20240731	090500	3564591	1579	1579	1579	1579	1
588	20240731	090400	3563012	1579	1578	1579	1578	1301
589	20240731	090300	1509025	1579	1579	1579	1579	0
590	20240731	090200	1509025	1579	1579	1579	1579	0
591	20240731	090100	1509025	1579	1579	1579	1579	1
592	20240731	090000	1507446	1567	1567	1567	1567	961