KissMeData/188260/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	202900	37767175	2970	2970	2970	2970	268
3	20240731	202800	37767175	2970	2970	2970	2970	0
4	20240731	202700	37767175	2970	2970	2970	2970	0
5	20240731	202600	37767175	2970	2970	2970	2970	0
6	20240731	202500	37767175	2970	2970	2970	2970	0
7	20240731	202400	37767175	2970	2970	2970	2970	0
8	20240731	202300	37767175	2970	2970	2970	2970	0
9	20240731	202200	37767175	2970	2970	2970	2970	0
10	20240731	202100	37767175	2970	2970	2970	2970	0
11	20240731	202000	37767175	2970	2970	2970	2970	0
12	20240731	201900	37767175	2970	2970	2970	2970	0
13	20240731	201800	37767175	2970	2970	2970	2970	0
14	20240731	201700	37767175	2970	2970	2970	2970	0
15	20240731	201600	37767175	2970	2970	2970	2970	0
16	20240731	201500	37767175	2970	2970	2970	2970	0
17	20240731	201400	37767175	2970	2970	2970	2970	0
18	20240731	201300	37767175	2970	2970	2970	2970	0
19	20240731	201200	37767175	2970	2970	2970	2970	0
20	20240731	201100	37767175	2970	2970	2970	2970	0
21	20240731	201000	37767175	2970	2970	2970	2970	0
22	20240731	200900	37767175	2970	2970	2970	2970	0
23	20240731	200800	37767175	2970	2970	2970	2970	0
24	20240731	200700	37767175	2970	2970	2970	2970	0
25	20240731	200600	37767175	2970	2970	2970	2970	0
26	20240731	200500	37767175	2970	2970	2970	2970	0
27	20240731	200400	37767175	2970	2970	2970	2970	0
28	20240731	200300	37767175	2970	2970	2970	2970	0
29	20240731	200200	37767175	2970	2970	2970	2970	0
30	20240731	200100	37767175	2970	2970	2970	2970	0
31	20240731	200000	37767175	2970	2970	2970	2970	0
32	20240731	195900	37767175	2970	2970	2970	2970	268
33	20240731	195800	37767175	2970	2970	2970	2970	0
34	20240731	195700	37767175	2970	2970	2970	2970	0
35	20240731	195600	37767175	2970	2970	2970	2970	0
36	20240731	195500	37767175	2970	2970	2970	2970	0
37	20240731	195400	37767175	2970	2970	2970	2970	0
38	20240731	195300	37767175	2970	2970	2970	2970	0
39	20240731	195200	37767175	2970	2970	2970	2970	0
40	20240731	195100	37767175	2970	2970	2970	2970	0
41	20240731	195000	37767175	2970	2970	2970	2970	0
42	20240731	194900	37767175	2970	2970	2970	2970	0
43	20240731	194800	37767175	2970	2970	2970	2970	0
44	20240731	194700	37767175	2970	2970	2970	2970	0
45	20240731	194600	37767175	2970	2970	2970	2970	0
46	20240731	194500	37767175	2970	2970	2970	2970	0
47	20240731	194400	37767175	2970	2970	2970	2970	0
48	20240731	194300	37767175	2970	2970	2970	2970	0
49	20240731	194200	37767175	2970	2970	2970	2970	0
50	20240731	194100	37767175	2970	2970	2970	2970	0
51	20240731	194000	37767175	2970	2970	2970	2970	0
52	20240731	193900	37767175	2970	2970	2970	2970	0
53	20240731	193800	37767175	2970	2970	2970	2970	0
54	20240731	193700	37767175	2970	2970	2970	2970	0
55	20240731	193600	37767175	2970	2970	2970	2970	0
56	20240731	193500	37767175	2970	2970	2970	2970	0
57	20240731	193400	37767175	2970	2970	2970	2970	0
58	20240731	193300	37767175	2970	2970	2970	2970	0
59	20240731	193200	37767175	2970	2970	2970	2970	0
60	20240731	193100	37767175	2970	2970	2970	2970	0
61	20240731	193000	37767175	2970	2970	2970	2970	0
62	20240731	192900	37767175	2970	2970	2970	2970	268
63	20240731	192800	37767175	2970	2970	2970	2970	0
64	20240731	192700	37767175	2970	2970	2970	2970	0
65	20240731	192600	37767175	2970	2970	2970	2970	0
66	20240731	192500	37767175	2970	2970	2970	2970	0
67	20240731	192400	37767175	2970	2970	2970	2970	0
68	20240731	192300	37767175	2970	2970	2970	2970	0
69	20240731	192200	37767175	2970	2970	2970	2970	0
70	20240731	192100	37767175	2970	2970	2970	2970	0
71	20240731	192000	37767175	2970	2970	2970	2970	0
72	20240731	191900	37767175	2970	2970	2970	2970	0
73	20240731	191800	37767175	2970	2970	2970	2970	0
74	20240731	191700	37767175	2970	2970	2970	2970	0
75	20240731	191600	37767175	2970	2970	2970	2970	0
76	20240731	191500	37767175	2970	2970	2970	2970	0
77	20240731	191400	37767175	2970	2970	2970	2970	0
78	20240731	191300	37767175	2970	2970	2970	2970	0
79	20240731	191200	37767175	2970	2970	2970	2970	0
80	20240731	191100	37767175	2970	2970	2970	2970	0
81	20240731	191000	37767175	2970	2970	2970	2970	0
82	20240731	190900	37767175	2970	2970	2970	2970	0
83	20240731	190800	37767175	2970	2970	2970	2970	0
84	20240731	190700	37767175	2970	2970	2970	2970	0
85	20240731	190600	37767175	2970	2970	2970	2970	0
86	20240731	190500	37767175	2970	2970	2970	2970	0
87	20240731	190400	37767175	2970	2970	2970	2970	0
88	20240731	190300	37767175	2970	2970	2970	2970	0
89	20240731	190200	37767175	2970	2970	2970	2970	0
90	20240731	190100	37767175	2970	2970	2970	2970	0
91	20240731	190000	37767175	2970	2970	2970	2970	0
92	20240731	185900	37767175	2970	2970	2970	2970	268
93	20240731	185800	37767175	2970	2970	2970	2970	0
94	20240731	185700	37767175	2970	2970	2970	2970	0
95	20240731	185600	37767175	2970	2970	2970	2970	0
96	20240731	185500	37767175	2970	2970	2970	2970	0
97	20240731	185400	37767175	2970	2970	2970	2970	0
98	20240731	185300	37767175	2970	2970	2970	2970	0
99	20240731	185200	37767175	2970	2970	2970	2970	0
100	20240731	185100	37767175	2970	2970	2970	2970	0
101	20240731	185000	37767175	2970	2970	2970	2970	0
102	20240731	184900	37767175	2970	2970	2970	2970	0
103	20240731	184800	37767175	2970	2970	2970	2970	0
104	20240731	184700	37767175	2970	2970	2970	2970	0
105	20240731	184600	37767175	2970	2970	2970	2970	0
106	20240731	184500	37767175	2970	2970	2970	2970	0
107	20240731	184400	37767175	2970	2970	2970	2970	0
108	20240731	184300	37767175	2970	2970	2970	2970	0
109	20240731	184200	37767175	2970	2970	2970	2970	0
110	20240731	184100	37767175	2970	2970	2970	2970	0
111	20240731	184000	37767175	2970	2970	2970	2970	0
112	20240731	183900	37767175	2970	2970	2970	2970	0
113	20240731	183800	37767175	2970	2970	2970	2970	0
114	20240731	183700	37767175	2970	2970	2970	2970	0
115	20240731	183600	37767175	2970	2970	2970	2970	0
116	20240731	183500	37767175	2970	2970	2970	2970	0
117	20240731	183400	37767175	2970	2970	2970	2970	0
118	20240731	183300	37767175	2970	2970	2970	2970	0
119	20240731	183200	37767175	2970	2970	2970	2970	0
120	20240731	183100	37767175	2970	2970	2970	2970	0
121	20240731	183000	37767175	2970	2970	2970	2970	0
122	20240731	182900	37767175	2970	2970	2970	2970	268
123	20240731	182800	37767175	2970	2970	2970	2970	0
124	20240731	182700	37767175	2970	2970	2970	2970	0
125	20240731	182600	37767175	2970	2970	2970	2970	0
126	20240731	182500	37767175	2970	2970	2970	2970	0
127	20240731	182400	37767175	2970	2970	2970	2970	0
128	20240731	182300	37767175	2970	2970	2970	2970	0
129	20240731	182200	37767175	2970	2970	2970	2970	0
130	20240731	182100	37767175	2970	2970	2970	2970	0
131	20240731	182000	37767175	2970	2970	2970	2970	0
132	20240731	181900	37767175	2970	2970	2970	2970	0
133	20240731	181800	37767175	2970	2970	2970	2970	0
134	20240731	181700	37767175	2970	2970	2970	2970	0
135	20240731	181600	37767175	2970	2970	2970	2970	0
136	20240731	181500	37767175	2970	2970	2970	2970	0
137	20240731	181400	37767175	2970	2970	2970	2970	0
138	20240731	181300	37767175	2970	2970	2970	2970	0
139	20240731	181200	37767175	2970	2970	2970	2970	0
140	20240731	181100	37767175	2970	2970	2970	2970	0
141	20240731	181000	37767175	2970	2970	2970	2970	0
142	20240731	180900	37767175	2970	2970	2970	2970	0
143	20240731	180800	37767175	2970	2970	2970	2970	0
144	20240731	180700	37767175	2970	2970	2970	2970	0
145	20240731	180600	37767175	2970	2970	2970	2970	0
146	20240731	180500	37767175	2970	2970	2970	2970	0
147	20240731	180400	37767175	2970	2970	2970	2970	0
148	20240731	180300	37767175	2970	2970	2970	2970	0
149	20240731	180200	37767175	2970	2970	2970	2970	0
150	20240731	180100	37767175	2970	2970	2970	2970	0
151	20240731	180000	37767175	2970	2970	2970	2970	0
152	20240731	175900	37767175	2970	2970	2970	2970	268
153	20240731	175800	37767175	2970	2970	2970	2970	0
154	20240731	175700	37767175	2970	2970	2970	2970	0
155	20240731	175600	37767175	2970	2970	2970	2970	0
156	20240731	175500	37767175	2970	2970	2970	2970	0
157	20240731	175400	37767175	2970	2970	2970	2970	0
158	20240731	175300	37767175	2970	2970	2970	2970	0
159	20240731	175200	37767175	2970	2970	2970	2970	0
160	20240731	175100	37767175	2970	2970	2970	2970	0
161	20240731	175000	37767175	2970	2970	2970	2970	0
162	20240731	174900	37767175	2970	2970	2970	2970	0
163	20240731	174800	37767175	2970	2970	2970	2970	0
164	20240731	174700	37767175	2970	2970	2970	2970	0
165	20240731	174600	37767175	2970	2970	2970	2970	0
166	20240731	174500	37767175	2970	2970	2970	2970	0
167	20240731	174400	37767175	2970	2970	2970	2970	0
168	20240731	174300	37767175	2970	2970	2970	2970	0
169	20240731	174200	37767175	2970	2970	2970	2970	0
170	20240731	174100	37767175	2970	2970	2970	2970	0
171	20240731	174000	37767175	2970	2970	2970	2970	0
172	20240731	173900	37767175	2970	2970	2970	2970	0
173	20240731	173800	37767175	2970	2970	2970	2970	0
174	20240731	173700	37767175	2970	2970	2970	2970	0
175	20240731	173600	37767175	2970	2970	2970	2970	0
176	20240731	173500	37767175	2970	2970	2970	2970	0
177	20240731	173400	37767175	2970	2970	2970	2970	0
178	20240731	173300	37767175	2970	2970	2970	2970	0
179	20240731	173200	37767175	2970	2970	2970	2970	0
180	20240731	173100	37767175	2970	2970	2970	2970	0
181	20240731	173000	37767175	2970	2970	2970	2970	0
182	20240731	172900	37767175	2970	2970	2970	2970	268
183	20240731	172800	37767175	2970	2970	2970	2970	0
184	20240731	172700	37767175	2970	2970	2970	2970	0
185	20240731	172600	37767175	2970	2970	2970	2970	0
186	20240731	172500	37767175	2970	2970	2970	2970	0
187	20240731	172400	37767175	2970	2970	2970	2970	0
188	20240731	172300	37767175	2970	2970	2970	2970	0
189	20240731	172200	37767175	2970	2970	2970	2970	0
190	20240731	172100	37767175	2970	2970	2970	2970	0
191	20240731	172000	37767175	2970	2970	2970	2970	0
192	20240731	171900	37767175	2970	2970	2970	2970	0
193	20240731	171800	37767175	2970	2970	2970	2970	0
194	20240731	171700	37767175	2970	2970	2970	2970	0
195	20240731	171600	37767175	2970	2970	2970	2970	0
196	20240731	171500	37767175	2970	2970	2970	2970	0
197	20240731	171400	37767175	2970	2970	2970	2970	0
198	20240731	171300	37767175	2970	2970	2970	2970	0
199	20240731	171200	37767175	2970	2970	2970	2970	0
200	20240731	171100	37767175	2970	2970	2970	2970	0
201	20240731	171000	37767175	2970	2970	2970	2970	0
202	20240731	170900	37767175	2970	2970	2970	2970	0
203	20240731	170800	37767175	2970	2970	2970	2970	0
204	20240731	170700	37767175	2970	2970	2970	2970	0
205	20240731	170600	37767175	2970	2970	2970	2970	0
206	20240731	170500	37767175	2970	2970	2970	2970	0
207	20240731	170400	37767175	2970	2970	2970	2970	0
208	20240731	170300	37767175	2970	2970	2970	2970	0
209	20240731	170200	37767175	2970	2970	2970	2970	0
210	20240731	170100	37767175	2970	2970	2970	2970	0
211	20240731	170000	37767175	2970	2970	2970	2970	0
212	20240731	165900	37767175	2970	2970	2970	2970	268
213	20240731	165800	37767175	2970	2970	2970	2970	0
214	20240731	165700	37767175	2970	2970	2970	2970	0
215	20240731	165600	37767175	2970	2970	2970	2970	0
216	20240731	165500	37767175	2970	2970	2970	2970	0
217	20240731	165400	37767175	2970	2970	2970	2970	0
218	20240731	165300	37767175	2970	2970	2970	2970	0
219	20240731	165200	37767175	2970	2970	2970	2970	0
220	20240731	165100	37767175	2970	2970	2970	2970	0
221	20240731	165000	37767175	2970	2970	2970	2970	0
222	20240731	164900	37767175	2970	2970	2970	2970	0
223	20240731	164800	37767175	2970	2970	2970	2970	0
224	20240731	164700	37767175	2970	2970	2970	2970	0
225	20240731	164600	37767175	2970	2970	2970	2970	0
226	20240731	164500	37767175	2970	2970	2970	2970	0
227	20240731	164400	37767175	2970	2970	2970	2970	0
228	20240731	164300	37767175	2970	2970	2970	2970	0
229	20240731	164200	37767175	2970	2970	2970	2970	0
230	20240731	164100	37767175	2970	2970	2970	2970	0
231	20240731	164000	37767175	2970	2970	2970	2970	0
232	20240731	163900	37767175	2970	2970	2970	2970	0
233	20240731	163800	37767175	2970	2970	2970	2970	0
234	20240731	163700	37767175	2970	2970	2970	2970	0
235	20240731	163600	37767175	2970	2970	2970	2970	0
236	20240731	163500	37767175	2970	2970	2970	2970	0
237	20240731	163400	37767175	2970	2970	2970	2970	0
238	20240731	163300	37767175	2970	2970	2970	2970	0
239	20240731	163200	37767175	2970	2970	2970	2970	0
240	20240731	163100	37767175	2970	2970	2970	2970	0
241	20240731	163000	37767175	2970	2970	2970	2970	0
242	20240731	162900	37767175	2970	2970	2970	2970	268
243	20240731	162800	37767175	2970	2970	2970	2970	0
244	20240731	162700	37767175	2970	2970	2970	2970	0
245	20240731	162600	37767175	2970	2970	2970	2970	0
246	20240731	162500	37767175	2970	2970	2970	2970	0
247	20240731	162400	37767175	2970	2970	2970	2970	0
248	20240731	162300	37767175	2970	2970	2970	2970	0
249	20240731	162200	37767175	2970	2970	2970	2970	0
250	20240731	162100	37767175	2970	2970	2970	2970	0
251	20240731	162000	37767175	2970	2970	2970	2970	0
252	20240731	161900	37767175	2970	2970	2970	2970	0
253	20240731	161800	37767175	2970	2970	2970	2970	0
254	20240731	161700	37767175	2970	2970	2970	2970	0
255	20240731	161600	37767175	2970	2970	2970	2970	0
256	20240731	161500	37767175	2970	2970	2970	2970	0
257	20240731	161400	37767175	2970	2970	2970	2970	0
258	20240731	161300	37767175	2970	2970	2970	2970	0
259	20240731	161200	37767175	2970	2970	2970	2970	0
260	20240731	161100	37767175	2970	2970	2970	2970	0
261	20240731	161000	37767175	2970	2970	2970	2970	0
262	20240731	160900	37767175	2970	2970	2970	2970	0
263	20240731	160800	37767175	2970	2970	2970	2970	0
264	20240731	160700	37767175	2970	2970	2970	2970	0
265	20240731	160600	37767175	2970	2970	2970	2970	0
266	20240731	160500	37767175	2970	2970	2970	2970	0
267	20240731	160400	37767175	2970	2970	2970	2970	0
268	20240731	160300	37767175	2970	2970	2970	2970	0
269	20240731	160200	37767175	2970	2970	2970	2970	0
270	20240731	160100	37767175	2970	2970	2970	2970	0
271	20240731	160000	37767175	2970	2970	2970	2970	0
272	20240731	155900	37767175	2970	2970	2970	2970	268
273	20240731	155800	37767175	2970	2970	2970	2970	0
274	20240731	155700	37767175	2970	2970	2970	2970	0
275	20240731	155600	37767175	2970	2970	2970	2970	0
276	20240731	155500	37767175	2970	2970	2970	2970	0
277	20240731	155400	37767175	2970	2970	2970	2970	0
278	20240731	155300	37767175	2970	2970	2970	2970	0
279	20240731	155200	37767175	2970	2970	2970	2970	0
280	20240731	155100	37767175	2970	2970	2970	2970	0
281	20240731	155000	37767175	2970	2970	2970	2970	0
282	20240731	154900	37767175	2970	2970	2970	2970	0
283	20240731	154800	37767175	2970	2970	2970	2970	0
284	20240731	154700	37767175	2970	2970	2970	2970	0
285	20240731	154600	37767175	2970	2970	2970	2970	0
286	20240731	154500	37767175	2970	2970	2970	2970	0
287	20240731	154400	37767175	2970	2970	2970	2970	0
288	20240731	154300	37767175	2970	2970	2970	2970	0
289	20240731	154200	37767175	2970	2970	2970	2970	0
290	20240731	154100	37767175	2970	2970	2970	2970	0
291	20240731	154000	37767175	2970	2970	2970	2970	0
292	20240731	153900	37767175	2970	2970	2970	2970	0
293	20240731	153800	37767175	2970	2970	2970	2970	0
294	20240731	153700	37767175	2970	2970	2970	2970	0
295	20240731	153600	37767175	2970	2970	2970	2970	0
296	20240731	153500	37767175	2970	2970	2970	2970	0
297	20240731	153400	37767175	2970	2970	2970	2970	0
298	20240731	153300	37767175	2970	2970	2970	2970	0
299	20240731	153200	37767175	2970	2970	2970	2970	0
300	20240731	153100	37767175	2970	2970	2970	2970	0
301	20240731	153000	37767175	2970	2970	2970	2970	268
302	20240731	152900	36971215	2990	2990	2990	2990	0
303	20240731	152800	36971215	2990	2990	2990	2990	0
304	20240731	152700	36971215	2990	2990	2990	2990	0
305	20240731	152600	36971215	2990	2990	2990	2990	0
306	20240731	152500	36971215	2990	2990	2990	2990	0
307	20240731	152400	36971215	2990	2990	2990	2990	0
308	20240731	152300	36971215	2990	2990	2990	2990	0
309	20240731	152200	36971215	2990	2990	2990	2990	0
310	20240731	152100	36971215	2990	2990	2990	2990	0
311	20240731	152000	36971215	2990	2990	2990	2990	0
312	20240731	151900	36971215	2990	2990	2990	2990	0
313	20240731	151800	36971215	2990	3000	3030	2990	12
314	20240731	151700	36935195	3025	3025	3025	3025	0
315	20240731	151600	36935195	3025	3025	3025	3025	0
316	20240731	151500	36935195	3025	3025	3025	3025	0
317	20240731	151400	36935195	3025	3025	3025	3025	21
318	20240731	151300	36871670	3025	3000	3025	3000	75
319	20240731	151200	36645475	3005	3005	3005	3005	0
320	20240731	151100	36645475	3005	2995	3005	2995	10
321	20240731	151000	36615485	2965	3000	3005	2965	313
322	20240731	150900	35684380	3005	3005	3005	3005	0
323	20240731	150800	35684380	3005	3005	3005	3005	0
324	20240731	150700	35684380	3005	3005	3005	3005	0
325	20240731	150600	35684380	3005	3005	3005	3005	10
326	20240731	150500	35654330	2990	3005	3010	2990	311
327	20240731	150400	34718445	3010	3005	3010	3005	6
328	20240731	150300	34700410	3005	3005	3005	2980	77
329	20240731	150200	34469050	3005	3005	3005	3005	0
330	20240731	150100	34469050	3005	3005	3005	3005	0
331	20240731	150000	34469050	3005	3005	3005	3005	9
332	20240731	145900	34442005	3005	3005	3005	3005	0
333	20240731	145800	34442005	3005	3010	3010	3005	18
334	20240731	145700	34387880	3010	3010	3010	3010	0
335	20240731	145600	34387880	3010	3010	3010	3010	0
336	20240731	145500	34387880	3010	3040	3040	3010	2
337	20240731	145400	34381830	3040	3010	3050	3010	987
338	20240731	145300	31381650	3010	3010	3010	3010	5
339	20240731	145200	31366600	2980	3075	3075	2980	15
340	20240731	145100	31320610	3080	3000	3080	2965	3163
341	20240731	145000	21641560	3000	2950	3000	2950	390
342	20240731	144900	20479140	2955	2950	2955	2950	317
343	20240731	144800	19543115	2950	2930	2950	2930	115
344	20240731	144700	19204910	2920	2920	2920	2920	0
345	20240731	144600	19204910	2920	2920	2920	2920	0
346	20240731	144500	19204910	2920	2920	2920	2920	11
347	20240731	144400	19172790	2930	2930	2930	2930	0
348	20240731	144300	19172790	2930	2930	2930	2930	0
349	20240731	144200	19172790	2930	2930	2930	2930	0
350	20240731	144100	19172790	2930	2930	2930	2930	0
351	20240731	144000	19172790	2930	2930	2930	2930	0
352	20240731	143900	19172790	2930	2930	2930	2930	0
353	20240731	143800	19172790	2930	2925	2930	2920	72
354	20240731	143700	18961880	2925	2925	2925	2925	0
355	20240731	143600	18961880	2925	2925	2925	2925	0
356	20240731	143500	18961880	2925	2925	2925	2925	0
357	20240731	143400	18961880	2925	2925	2925	2925	0
358	20240731	143300	18961880	2925	2925	2925	2925	0
359	20240731	143200	18961880	2925	2925	2925	2925	0
360	20240731	143100	18961880	2925	2925	2925	2925	1
361	20240731	143000	18958955	2900	2900	2900	2900	0
362	20240731	142900	18958955	2900	2900	2900	2900	0
363	20240731	142800	18958955	2900	2900	2900	2900	0
364	20240731	142700	18958955	2900	2900	2900	2900	0
365	20240731	142600	18958955	2900	2900	2900	2900	0
366	20240731	142500	18958955	2900	2900	2900	2900	0
367	20240731	142400	18958955	2900	2900	2900	2900	0
368	20240731	142300	18958955	2900	2900	2900	2900	0
369	20240731	142200	18958955	2900	2900	2900	2900	0
370	20240731	142100	18958955	2900	2900	2900	2900	0
371	20240731	142000	18958955	2900	2900	2900	2900	0
372	20240731	141900	18958955	2900	2900	2900	2900	0
373	20240731	141800	18958955	2900	2900	2900	2900	0
374	20240731	141700	18958955	2900	2900	2900	2900	0
375	20240731	141600	18958955	2900	2900	2900	2900	0
376	20240731	141500	18958955	2900	2900	2900	2900	0
377	20240731	141400	18958955	2900	2900	2900	2900	0
378	20240731	141300	18958955	2900	2900	2900	2900	0
379	20240731	141200	18958955	2900	2900	2900	2900	0
380	20240731	141100	18958955	2900	2900	2900	2900	0
381	20240731	141000	18958955	2900	2900	2900	2900	0
382	20240731	140900	18958955	2900	2900	2900	2900	0
383	20240731	140800	18958955	2900	2900	2900	2900	0
384	20240731	140700	18958955	2900	2900	2900	2900	0
385	20240731	140600	18958955	2900	2900	2900	2900	0
386	20240731	140500	18958955	2900	2900	2900	2900	0
387	20240731	140400	18958955	2900	2900	2900	2900	0
388	20240731	140300	18958955	2900	2900	2900	2900	0
389	20240731	140200	18958955	2900	2900	2900	2900	0
390	20240731	140100	18958955	2900	2900	2900	2900	0
391	20240731	140000	18958955	2900	2915	2915	2900	636
392	20240731	135900	17108715	2920	2925	2925	2920	297
393	20240731	135800	16240975	2920	2920	2920	2920	0
394	20240731	135700	16240975	2920	2920	2920	2920	0
395	20240731	135600	16240975	2920	2920	2920	2920	0
396	20240731	135500	16240975	2920	2925	2925	2920	100
397	20240731	135400	15948930	2950	2950	2950	2950	0
398	20240731	135300	15948930	2950	2950	2950	2950	0
399	20240731	135200	15948930	2950	2950	2950	2950	0
400	20240731	135100	15948930	2950	2950	2950	2950	0
401	20240731	135000	15948930	2950	2950	2950	2950	0
402	20240731	134900	15948930	2950	2950	2950	2950	0
403	20240731	134800	15948930	2950	2950	2950	2950	0
404	20240731	134700	15948930	2950	2950	2950	2950	0
405	20240731	134600	15948930	2950	2950	2950	2950	0
406	20240731	134500	15948930	2950	2950	2950	2950	0
407	20240731	134400	15948930	2950	2940	2950	2940	12
408	20240731	134300	15913605	2940	2940	2940	2940	0
409	20240731	134200	15913605	2940	2940	2940	2940	62
410	20240731	134100	15731325	2950	2950	2950	2950	0
411	20240731	134000	15731325	2950	2950	2950	2950	0
412	20240731	133900	15731325	2950	2945	2950	2945	15
413	20240731	133800	15687145	2940	2940	2940	2940	0
414	20240731	133700	15687145	2940	2940	2940	2940	0
415	20240731	133600	15687145	2940	2940	2940	2940	3
416	20240731	133500	15678325	2940	2940	2940	2940	26
417	20240731	133400	15601885	2940	2940	2940	2940	0
418	20240731	133300	15601885	2940	2940	2940	2940	0
419	20240731	133200	15601885	2940	2940	2940	2940	0
420	20240731	133100	15601885	2940	2940	2940	2940	0
421	20240731	133000	15601885	2940	2940	2940	2940	0
422	20240731	132900	15601885	2940	2940	2940	2940	0
423	20240731	132800	15601885	2940	2940	2940	2940	0
424	20240731	132700	15601885	2940	2940	2940	2940	0
425	20240731	132600	15601885	2940	2940	2940	2940	0
426	20240731	132500	15601885	2940	2940	2940	2940	0
427	20240731	132400	15601885	2940	2940	2940	2940	0
428	20240731	132300	15601885	2940	2940	2940	2940	0
429	20240731	132200	15601885	2940	2940	2940	2940	0
430	20240731	132100	15601885	2940	2940	2940	2940	0
431	20240731	132000	15601885	2940	2940	2940	2940	0
432	20240731	131900	15601885	2940	2940	2940	2940	0
433	20240731	131800	15601885	2940	2940	2940	2940	0
434	20240731	131700	15601885	2940	2940	2940	2940	0
435	20240731	131600	15601885	2940	2940	2940	2940	0
436	20240731	131500	15601885	2940	2940	2940	2940	0
437	20240731	131400	15601885	2940	2940	2940	2940	0
438	20240731	131300	15601885	2940	2940	2940	2940	0
439	20240731	131200	15601885	2940	2940	2940	2940	0
440	20240731	131100	15601885	2940	2940	2940	2940	0
441	20240731	131000	15601885	2940	2940	2940	2940	0
442	20240731	130900	15601885	2940	2940	2940	2940	0
443	20240731	130800	15601885	2940	2940	2940	2940	0
444	20240731	130700	15601885	2940	2940	2940	2940	0
445	20240731	130600	15601885	2940	2940	2940	2940	0
446	20240731	130500	15601885	2940	2940	2940	2940	0
447	20240731	130400	15601885	2940	2940	2940	2940	0
448	20240731	130300	15601885	2940	2940	2940	2940	1
449	20240731	130200	15598945	2940	2940	2940	2940	8
450	20240731	130100	15575425	2945	2945	2945	2945	0
451	20240731	130000	15575425	2945	2945	2945	2945	0
452	20240731	125900	15575425	2945	2945	2945	2945	0
453	20240731	125800	15575425	2945	2945	2945	2945	0
454	20240731	125700	15575425	2945	2945	2945	2945	0
455	20240731	125600	15575425	2945	2945	2945	2945	0
456	20240731	125500	15575425	2945	2940	2945	2940	87
457	20240731	125400	15319215	2945	2945	2945	2945	0
458	20240731	125300	15319215	2945	2945	2945	2945	0
459	20240731	125200	15319215	2945	2945	2945	2945	0
460	20240731	125100	15319215	2945	2945	2945	2945	0
461	20240731	125000	15319215	2945	2945	2945	2945	0
462	20240731	124900	15319215	2945	2945	2945	2945	0
463	20240731	124800	15319215	2945	2945	2945	2945	0
464	20240731	124700	15319215	2945	2945	2945	2945	0
465	20240731	124600	15319215	2945	2945	2945	2945	0
466	20240731	124500	15319215	2945	2945	2945	2945	0
467	20240731	124400	15319215	2945	2945	2945	2945	0
468	20240731	124300	15319215	2945	2945	2945	2945	0
469	20240731	124200	15319215	2945	2945	2945	2945	0
470	20240731	124100	15319215	2945	2945	2945	2945	0
471	20240731	124000	15319215	2945	2945	2945	2945	0
472	20240731	123900	15319215	2945	2945	2945	2945	4
473	20240731	123800	15307435	2945	2945	2945	2945	30
474	20240731	123700	15219085	2945	2945	2945	2945	49
475	20240731	123600	15074780	2945	2945	2945	2945	175
476	20240731	123500	14559405	2945	2945	2945	2945	0
477	20240731	123400	14559405	2945	2945	2945	2945	0
478	20240731	123300	14559405	2945	2945	2945	2945	0
479	20240731	123200	14559405	2945	2945	2945	2945	0
480	20240731	123100	14559405	2945	2945	2945	2945	0
481	20240731	123000	14559405	2945	2945	2945	2945	1
482	20240731	122900	14556460	2960	2960	2960	2960	0
483	20240731	122800	14556460	2960	2960	2960	2960	0
484	20240731	122700	14556460	2960	2960	2960	2960	0
485	20240731	122600	14556460	2960	2960	2960	2960	0
486	20240731	122500	14556460	2960	2960	2960	2960	0
487	20240731	122400	14556460	2960	2960	2960	2960	0
488	20240731	122300	14556460	2960	2960	2960	2960	0
489	20240731	122200	14556460	2960	2960	2960	2960	0
490	20240731	122100	14556460	2960	2960	2960	2960	0
491	20240731	122000	14556460	2960	2960	2960	2960	0
492	20240731	121900	14556460	2960	2960	2960	2960	0
493	20240731	121800	14556460	2960	2960	2960	2960	0
494	20240731	121700	14556460	2960	2960	2960	2960	0
495	20240731	121600	14556460	2960	2960	2960	2960	0
496	20240731	121500	14556460	2960	2960	2960	2960	0
497	20240731	121400	14556460	2960	2960	2960	2960	0
498	20240731	121300	14556460	2960	2960	2960	2960	0
499	20240731	121200	14556460	2960	2960	2960	2960	2
500	20240731	121100	14550540	2965	2965	2965	2965	53
501	20240731	121000	14393395	2965	2965	2965	2965	19
502	20240731	120900	14337060	2965	2965	2965	2965	0
503	20240731	120800	14337060	2965	2965	2965	2965	37
504	20240731	120700	14227355	2965	2965	2965	2965	36
505	20240731	120600	14120615	2965	2965	2965	2965	37
506	20240731	120500	14010910	2965	2960	2970	2960	83
507	20240731	120400	13764870	2955	2955	2960	2955	19
508	20240731	120300	13708720	2955	2945	2955	2945	6
509	20240731	120200	13691015	2945	2945	2945	2945	0
510	20240731	120100	13691015	2945	2945	2945	2945	0
511	20240731	120000	13691015	2945	2945	2945	2945	0
512	20240731	115900	13691015	2945	2945	2945	2945	15
513	20240731	115800	13646840	2945	2945	2945	2945	0
514	20240731	115700	13646840	2945	2945	2945	2945	0
515	20240731	115600	13646840	2945	2940	2945	2940	4
516	20240731	115500	13635070	2945	2945	2945	2945	0
517	20240731	115400	13635070	2945	2945	2945	2945	0
518	20240731	115300	13635070	2945	2945	2945	2945	0
519	20240731	115200	13635070	2945	2945	2945	2945	0
520	20240731	115100	13635070	2945	2945	2945	2945	0
521	20240731	115000	13635070	2945	2945	2945	2945	0
522	20240731	114900	13635070	2945	2945	2945	2945	0
523	20240731	114800	13635070	2945	2945	2945	2945	0
524	20240731	114700	13635070	2945	2945	2945	2945	0
525	20240731	114600	13635070	2945	2945	2945	2945	0
526	20240731	114500	13635070	2945	2945	2945	2945	0
527	20240731	114400	13635070	2945	2945	2945	2945	1
528	20240731	114300	13632125	2940	2940	2940	2940	1
529	20240731	114200	13629185	2945	2945	2945	2945	0
530	20240731	114100	13629185	2945	2945	2945	2945	0
531	20240731	114000	13629185	2945	2945	2945	2945	0
532	20240731	113900	13629185	2945	2945	2945	2945	0
533	20240731	113800	13629185	2945	2945	2945	2945	0
534	20240731	113700	13629185	2945	2945	2945	2945	0
535	20240731	113600	13629185	2945	2945	2945	2945	0
536	20240731	113500	13629185	2945	2945	2945	2945	0
537	20240731	113400	13629185	2945	2945	2945	2945	0
538	20240731	113300	13629185	2945	2945	2945	2945	0
539	20240731	113200	13629185	2945	2945	2945	2945	0
540	20240731	113100	13629185	2945	2945	2945	2945	0
541	20240731	113000	13629185	2945	2945	2945	2945	0
542	20240731	112900	13629185	2945	2945	2945	2945	0
543	20240731	112800	13629185	2945	2945	2945	2945	0
544	20240731	112700	13629185	2945	2945	2945	2945	0
545	20240731	112600	13629185	2945	2945	2945	2945	0
546	20240731	112500	13629185	2945	2945	2945	2945	0
547	20240731	112400	13629185	2945	2945	2945	2945	0
548	20240731	112300	13629185	2945	2945	2945	2945	0
549	20240731	112200	13629185	2945	2945	2945	2945	0
550	20240731	112100	13629185	2945	2945	2945	2945	0
551	20240731	112000	13629185	2945	2945	2945	2945	0
552	20240731	111900	13629185	2945	2945	2945	2945	0
553	20240731	111800	13629185	2945	2945	2945	2945	0
554	20240731	111700	13629185	2945	2945	2945	2945	0
555	20240731	111600	13629185	2945	2945	2945	2945	0
556	20240731	111500	13629185	2945	2945	2945	2945	0
557	20240731	111400	13629185	2945	2945	2945	2945	0
558	20240731	111300	13629185	2945	2945	2945	2945	0
559	20240731	111200	13629185	2945	2945	2945	2945	0
560	20240731	111100	13629185	2945	2945	2945	2945	0
561	20240731	111000	13629185	2945	2945	2945	2945	0
562	20240731	110900	13629185	2945	2945	2945	2945	0
563	20240731	110800	13629185	2945	2945	2945	2945	0
564	20240731	110700	13629185	2945	2945	2945	2945	0
565	20240731	110600	13629185	2945	2945	2945	2945	0
566	20240731	110500	13629185	2945	2945	2945	2945	0
567	20240731	110400	13629185	2945	2945	2945	2945	0
568	20240731	110300	13629185	2945	2945	2945	2945	1
569	20240731	110200	13626240	2945	2945	2945	2945	1
570	20240731	110100	13623295	2910	2910	2910	2910	0
571	20240731	110000	13623295	2910	2910	2910	2910	0
572	20240731	105900	13623295	2910	2910	2910	2910	0
573	20240731	105800	13623295	2910	2910	2910	2910	0
574	20240731	105700	13623295	2910	2910	2910	2910	0
575	20240731	105600	13623295	2910	2910	2910	2910	0
576	20240731	105500	13623295	2910	2915	2915	2910	200
577	20240731	105400	13040455	2915	2915	2915	2915	0
578	20240731	105300	13040455	2915	2915	2915	2915	0
579	20240731	105200	13040455	2915	2915	2915	2915	0
580	20240731	105100	13040455	2915	2915	2915	2915	0
581	20240731	105000	13040455	2915	2915	2915	2915	0
582	20240731	104900	13040455	2915	2915	2915	2915	0
583	20240731	104800	13040455	2915	2915	2915	2915	0
584	20240731	104700	13040455	2915	2915	2915	2915	0
585	20240731	104600	13040455	2915	2915	2915	2915	0
586	20240731	104500	13040455	2915	2915	2915	2915	0
587	20240731	104400	13040455	2915	2915	2915	2915	0
588	20240731	104300	13040455	2915	2915	2915	2915	0
589	20240731	104200	13040455	2915	2915	2915	2915	0
590	20240731	104100	13040455	2915	2915	2915	2915	0
591	20240731	104000	13040455	2915	2915	2915	2915	0
592	20240731	103900	13040455	2915	2915	2915	2915	0
593	20240731	103800	13040455	2915	2915	2915	2915	0
594	20240731	103700	13040455	2915	2915	2915	2915	2
595	20240731	103600	13034625	2960	2960	2960	2960	0
596	20240731	103500	13034625	2960	2960	2960	2960	0
597	20240731	103400	13034625	2960	2960	2960	2960	0
598	20240731	103300	13034625	2960	2925	2960	2905	131
599	20240731	103200	12652905	2980	2980	2980	2980	0
600	20240731	103100	12652905	2980	2980	2980	2980	0
601	20240731	103000	12652905	2980	2980	2980	2980	0
602	20240731	102900	12652905	2980	2980	2980	2980	0
603	20240731	102800	12652905	2980	2980	2980	2980	0
604	20240731	102700	12652905	2980	2980	2980	2980	0
605	20240731	102600	12652905	2980	2980	2980	2980	0
606	20240731	102500	12652905	2980	2980	2980	2980	0
607	20240731	102400	12652905	2980	2980	2980	2980	0
608	20240731	102300	12652905	2980	2980	2980	2980	0
609	20240731	102200	12652905	2980	2980	2980	2980	0
610	20240731	102100	12652905	2980	2980	2980	2980	0
611	20240731	102000	12652905	2980	2980	2980	2980	0
612	20240731	101900	12652905	2980	2980	2980	2980	0
613	20240731	101800	12652905	2980	2980	2980	2980	0
614	20240731	101700	12652905	2980	2980	2980	2980	0
615	20240731	101600	12652905	2980	2980	2980	2980	0
616	20240731	101500	12652905	2980	2935	2985	2935	280
617	20240731	101400	11822030	2930	2930	2930	2930	0
618	20240731	101300	11822030	2930	2930	2930	2930	0
619	20240731	101200	11822030	2930	2930	2930	2930	0
620	20240731	101100	11822030	2930	2930	2930	2930	2
621	20240731	101000	11816170	2930	2925	2930	2925	120
622	20240731	100900	11465070	2900	2910	2910	2900	100
623	20240731	100800	11174400	2935	2935	2935	2935	1
624	20240731	100700	11171465	2910	2910	2910	2910	0
625	20240731	100600	11171465	2910	2910	2910	2910	0
626	20240731	100500	11171465	2910	2915	2915	2910	15
627	20240731	100400	11127810	2950	2950	2950	2950	0
628	20240731	100300	11127810	2950	2950	2950	2950	0
629	20240731	100200	11127810	2950	2950	2950	2950	1
630	20240731	100100	11124860	2950	2950	2950	2950	0
631	20240731	100000	11124860	2950	2950	2950	2950	0
632	20240731	095900	11124860	2950	2950	2950	2950	0
633	20240731	095800	11124860	2950	2950	2950	2950	0
634	20240731	095700	11124860	2950	2950	2950	2950	3
635	20240731	095600	11116010	2960	2960	2960	2960	0
636	20240731	095500	11116010	2960	2960	2960	2960	597
637	20240731	095400	9348890	2960	2960	2960	2960	21
638	20240731	095300	9286730	2960	2965	2965	2960	80
639	20240731	095200	9049590	2960	2955	2960	2955	46
640	20240731	095100	8913565	2960	2960	2960	2960	0
641	20240731	095000	8913565	2960	2960	2960	2960	0
642	20240731	094900	8913565	2960	2960	2960	2960	0
643	20240731	094800	8913565	2960	2960	2960	2960	0
644	20240731	094700	8913565	2960	2960	2960	2960	0
645	20240731	094600	8913565	2960	2960	2960	2960	0
646	20240731	094500	8913565	2960	2960	2960	2960	0
647	20240731	094400	8913565	2960	2960	2960	2960	0
648	20240731	094300	8913565	2960	2960	2960	2960	0
649	20240731	094200	8913565	2960	2960	2960	2960	0
650	20240731	094100	8913565	2960	2960	2960	2960	0
651	20240731	094000	8913565	2960	2960	2960	2960	0
652	20240731	093900	8913565	2960	2960	2960	2960	0
653	20240731	093800	8913565	2960	2960	2960	2960	0
654	20240731	093700	8913565	2960	2960	2960	2960	0
655	20240731	093600	8913565	2960	2960	2960	2960	0
656	20240731	093500	8913565	2960	2960	2960	2960	0
657	20240731	093400	8913565	2960	2960	2960	2960	0
658	20240731	093300	8913565	2960	2960	2960	2960	56
659	20240731	093200	8747805	2960	2960	2960	2960	123
660	20240731	093100	8383725	3000	3000	3000	3000	0
661	20240731	093000	8383725	3000	3000	3000	3000	0
662	20240731	092900	8383725	3000	3000	3000	3000	0
663	20240731	092800	8383725	3000	3000	3000	3000	0
664	20240731	092700	8383725	3000	3000	3000	3000	0
665	20240731	092600	8383725	3000	2995	3000	2995	40
666	20240731	092500	8263880	3000	3000	3000	2995	154
667	20240731	092400	7801980	2995	2940	2995	2940	349
668	20240731	092300	6760475	2935	2920	2935	2920	169
669	20240731	092200	6266505	2890	2890	2890	2890	0
670	20240731	092100	6266505	2890	2890	2890	2890	0
671	20240731	092000	6266505	2890	2890	2890	2890	0
672	20240731	091900	6266505	2890	2890	2890	2890	0
673	20240731	091800	6266505	2890	2890	2890	2890	0
674	20240731	091700	6266505	2890	2890	2890	2890	0
675	20240731	091600	6266505	2890	2890	2890	2890	0
676	20240731	091500	6266505	2890	2870	2890	2865	189
677	20240731	091400	5722330	2890	2890	2890	2890	32
678	20240731	091300	5629850	2890	2890	2890	2890	519
679	20240731	091200	4129940	2890	2890	2890	2890	19
680	20240731	091100	4075030	2890	2890	2890	2890	100
681	20240731	091000	3786030	2890	2890	2895	2890	688
682	20240731	090900	1797700	2890	2905	2905	2890	300
683	20240731	090800	929910	2900	2900	2900	2900	0
684	20240731	090700	929910	2900	2900	2900	2900	0
685	20240731	090600	929910	2900	2900	2900	2900	0
686	20240731	090500	929910	2900	2900	2900	2900	20
687	20240731	090400	871910	2960	2960	2960	2960	0
688	20240731	090300	871910	2960	2960	2960	2960	0
689	20240731	090200	871910	2960	2960	2960	2960	0
690	20240731	090100	871910	2960	2960	2960	2960	21
691	20240731	090000	809750	2960	2895	2960	2895	278