KissMeData/053210/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	193300	56540370	5030	5030	5030	5030	134
3	20240731	193200	56540370	5030	5030	5030	5030	0
4	20240731	193100	56540370	5030	5030	5030	5030	0
5	20240731	193000	56540370	5030	5030	5030	5030	0
6	20240731	192900	56540370	5030	5030	5030	5030	0
7	20240731	192800	56540370	5030	5030	5030	5030	0
8	20240731	192700	56540370	5030	5030	5030	5030	0
9	20240731	192600	56540370	5030	5030	5030	5030	0
10	20240731	192500	56540370	5030	5030	5030	5030	0
11	20240731	192400	56540370	5030	5030	5030	5030	0
12	20240731	192300	56540370	5030	5030	5030	5030	0
13	20240731	192200	56540370	5030	5030	5030	5030	0
14	20240731	192100	56540370	5030	5030	5030	5030	0
15	20240731	192000	56540370	5030	5030	5030	5030	0
16	20240731	191900	56540370	5030	5030	5030	5030	0
17	20240731	191800	56540370	5030	5030	5030	5030	0
18	20240731	191700	56540370	5030	5030	5030	5030	0
19	20240731	191600	56540370	5030	5030	5030	5030	0
20	20240731	191500	56540370	5030	5030	5030	5030	0
21	20240731	191400	56540370	5030	5030	5030	5030	0
22	20240731	191300	56540370	5030	5030	5030	5030	0
23	20240731	191200	56540370	5030	5030	5030	5030	0
24	20240731	191100	56540370	5030	5030	5030	5030	0
25	20240731	191000	56540370	5030	5030	5030	5030	0
26	20240731	190900	56540370	5030	5030	5030	5030	0
27	20240731	190800	56540370	5030	5030	5030	5030	0
28	20240731	190700	56540370	5030	5030	5030	5030	0
29	20240731	190600	56540370	5030	5030	5030	5030	0
30	20240731	190500	56540370	5030	5030	5030	5030	0
31	20240731	190400	56540370	5030	5030	5030	5030	0
32	20240731	190300	56540370	5030	5030	5030	5030	134
33	20240731	190200	56540370	5030	5030	5030	5030	0
34	20240731	190100	56540370	5030	5030	5030	5030	0
35	20240731	190000	56540370	5030	5030	5030	5030	0
36	20240731	185900	56540370	5030	5030	5030	5030	0
37	20240731	185800	56540370	5030	5030	5030	5030	0
38	20240731	185700	56540370	5030	5030	5030	5030	0
39	20240731	185600	56540370	5030	5030	5030	5030	0
40	20240731	185500	56540370	5030	5030	5030	5030	0
41	20240731	185400	56540370	5030	5030	5030	5030	0
42	20240731	185300	56540370	5030	5030	5030	5030	0
43	20240731	185200	56540370	5030	5030	5030	5030	0
44	20240731	185100	56540370	5030	5030	5030	5030	0
45	20240731	185000	56540370	5030	5030	5030	5030	0
46	20240731	184900	56540370	5030	5030	5030	5030	0
47	20240731	184800	56540370	5030	5030	5030	5030	0
48	20240731	184700	56540370	5030	5030	5030	5030	0
49	20240731	184600	56540370	5030	5030	5030	5030	0
50	20240731	184500	56540370	5030	5030	5030	5030	0
51	20240731	184400	56540370	5030	5030	5030	5030	0
52	20240731	184300	56540370	5030	5030	5030	5030	0
53	20240731	184200	56540370	5030	5030	5030	5030	0
54	20240731	184100	56540370	5030	5030	5030	5030	0
55	20240731	184000	56540370	5030	5030	5030	5030	0
56	20240731	183900	56540370	5030	5030	5030	5030	0
57	20240731	183800	56540370	5030	5030	5030	5030	0
58	20240731	183700	56540370	5030	5030	5030	5030	0
59	20240731	183600	56540370	5030	5030	5030	5030	0
60	20240731	183500	56540370	5030	5030	5030	5030	0
61	20240731	183400	56540370	5030	5030	5030	5030	0
62	20240731	183300	56540370	5030	5030	5030	5030	134
63	20240731	183200	56540370	5030	5030	5030	5030	0
64	20240731	183100	56540370	5030	5030	5030	5030	0
65	20240731	183000	56540370	5030	5030	5030	5030	0
66	20240731	182900	56540370	5030	5030	5030	5030	0
67	20240731	182800	56540370	5030	5030	5030	5030	0
68	20240731	182700	56540370	5030	5030	5030	5030	0
69	20240731	182600	56540370	5030	5030	5030	5030	0
70	20240731	182500	56540370	5030	5030	5030	5030	0
71	20240731	182400	56540370	5030	5030	5030	5030	0
72	20240731	182300	56540370	5030	5030	5030	5030	0
73	20240731	182200	56540370	5030	5030	5030	5030	0
74	20240731	182100	56540370	5030	5030	5030	5030	0
75	20240731	182000	56540370	5030	5030	5030	5030	0
76	20240731	181900	56540370	5030	5030	5030	5030	0
77	20240731	181800	56540370	5030	5030	5030	5030	0
78	20240731	181700	56540370	5030	5030	5030	5030	0
79	20240731	181600	56540370	5030	5030	5030	5030	0
80	20240731	181500	56540370	5030	5030	5030	5030	0
81	20240731	181400	56540370	5030	5030	5030	5030	0
82	20240731	181300	56540370	5030	5030	5030	5030	0
83	20240731	181200	56540370	5030	5030	5030	5030	0
84	20240731	181100	56540370	5030	5030	5030	5030	0
85	20240731	181000	56540370	5030	5030	5030	5030	0
86	20240731	180900	56540370	5030	5030	5030	5030	0
87	20240731	180800	56540370	5030	5030	5030	5030	0
88	20240731	180700	56540370	5030	5030	5030	5030	0
89	20240731	180600	56540370	5030	5030	5030	5030	0
90	20240731	180500	56540370	5030	5030	5030	5030	0
91	20240731	180400	56540370	5030	5030	5030	5030	0
92	20240731	180300	56540370	5030	5030	5030	5030	134
93	20240731	180200	56540370	5030	5030	5030	5030	0
94	20240731	180100	56540370	5030	5030	5030	5030	0
95	20240731	180000	56540370	5030	5030	5030	5030	0
96	20240731	175900	56540370	5030	5030	5030	5030	0
97	20240731	175800	56540370	5030	5030	5030	5030	0
98	20240731	175700	56540370	5030	5030	5030	5030	0
99	20240731	175600	56540370	5030	5030	5030	5030	0
100	20240731	175500	56540370	5030	5030	5030	5030	0
101	20240731	175400	56540370	5030	5030	5030	5030	0
102	20240731	175300	56540370	5030	5030	5030	5030	0
103	20240731	175200	56540370	5030	5030	5030	5030	0
104	20240731	175100	56540370	5030	5030	5030	5030	0
105	20240731	175000	56540370	5030	5030	5030	5030	0
106	20240731	174900	56540370	5030	5030	5030	5030	0
107	20240731	174800	56540370	5030	5030	5030	5030	0
108	20240731	174700	56540370	5030	5030	5030	5030	0
109	20240731	174600	56540370	5030	5030	5030	5030	0
110	20240731	174500	56540370	5030	5030	5030	5030	0
111	20240731	174400	56540370	5030	5030	5030	5030	0
112	20240731	174300	56540370	5030	5030	5030	5030	0
113	20240731	174200	56540370	5030	5030	5030	5030	0
114	20240731	174100	56540370	5030	5030	5030	5030	0
115	20240731	174000	56540370	5030	5030	5030	5030	0
116	20240731	173900	56540370	5030	5030	5030	5030	0
117	20240731	173800	56540370	5030	5030	5030	5030	0
118	20240731	173700	56540370	5030	5030	5030	5030	0
119	20240731	173600	56540370	5030	5030	5030	5030	0
120	20240731	173500	56540370	5030	5030	5030	5030	0
121	20240731	173400	56540370	5030	5030	5030	5030	0
122	20240731	173300	56540370	5030	5030	5030	5030	134
123	20240731	173200	56540370	5030	5030	5030	5030	0
124	20240731	173100	56540370	5030	5030	5030	5030	0
125	20240731	173000	56540370	5030	5030	5030	5030	0
126	20240731	172900	56540370	5030	5030	5030	5030	0
127	20240731	172800	56540370	5030	5030	5030	5030	0
128	20240731	172700	56540370	5030	5030	5030	5030	0
129	20240731	172600	56540370	5030	5030	5030	5030	0
130	20240731	172500	56540370	5030	5030	5030	5030	0
131	20240731	172400	56540370	5030	5030	5030	5030	0
132	20240731	172300	56540370	5030	5030	5030	5030	0
133	20240731	172200	56540370	5030	5030	5030	5030	0
134	20240731	172100	56540370	5030	5030	5030	5030	0
135	20240731	172000	56540370	5030	5030	5030	5030	0
136	20240731	171900	56540370	5030	5030	5030	5030	0
137	20240731	171800	56540370	5030	5030	5030	5030	0
138	20240731	171700	56540370	5030	5030	5030	5030	0
139	20240731	171600	56540370	5030	5030	5030	5030	0
140	20240731	171500	56540370	5030	5030	5030	5030	0
141	20240731	171400	56540370	5030	5030	5030	5030	0
142	20240731	171300	56540370	5030	5030	5030	5030	0
143	20240731	171200	56540370	5030	5030	5030	5030	0
144	20240731	171100	56540370	5030	5030	5030	5030	0
145	20240731	171000	56540370	5030	5030	5030	5030	0
146	20240731	170900	56540370	5030	5030	5030	5030	0
147	20240731	170800	56540370	5030	5030	5030	5030	0
148	20240731	170700	56540370	5030	5030	5030	5030	0
149	20240731	170600	56540370	5030	5030	5030	5030	0
150	20240731	170500	56540370	5030	5030	5030	5030	0
151	20240731	170400	56540370	5030	5030	5030	5030	0
152	20240731	170300	56540370	5030	5030	5030	5030	134
153	20240731	170200	56540370	5030	5030	5030	5030	0
154	20240731	170100	56540370	5030	5030	5030	5030	0
155	20240731	170000	56540370	5030	5030	5030	5030	0
156	20240731	165900	56540370	5030	5030	5030	5030	0
157	20240731	165800	56540370	5030	5030	5030	5030	0
158	20240731	165700	56540370	5030	5030	5030	5030	0
159	20240731	165600	56540370	5030	5030	5030	5030	0
160	20240731	165500	56540370	5030	5030	5030	5030	0
161	20240731	165400	56540370	5030	5030	5030	5030	0
162	20240731	165300	56540370	5030	5030	5030	5030	0
163	20240731	165200	56540370	5030	5030	5030	5030	0
164	20240731	165100	56540370	5030	5030	5030	5030	0
165	20240731	165000	56540370	5030	5030	5030	5030	0
166	20240731	164900	56540370	5030	5030	5030	5030	0
167	20240731	164800	56540370	5030	5030	5030	5030	0
168	20240731	164700	56540370	5030	5030	5030	5030	0
169	20240731	164600	56540370	5030	5030	5030	5030	0
170	20240731	164500	56540370	5030	5030	5030	5030	0
171	20240731	164400	56540370	5030	5030	5030	5030	0
172	20240731	164300	56540370	5030	5030	5030	5030	0
173	20240731	164200	56540370	5030	5030	5030	5030	0
174	20240731	164100	56540370	5030	5030	5030	5030	0
175	20240731	164000	56540370	5030	5030	5030	5030	0
176	20240731	163900	56540370	5030	5030	5030	5030	0
177	20240731	163800	56540370	5030	5030	5030	5030	0
178	20240731	163700	56540370	5030	5030	5030	5030	0
179	20240731	163600	56540370	5030	5030	5030	5030	0
180	20240731	163500	56540370	5030	5030	5030	5030	0
181	20240731	163400	56540370	5030	5030	5030	5030	0
182	20240731	163300	56540370	5030	5030	5030	5030	134
183	20240731	163200	56540370	5030	5030	5030	5030	0
184	20240731	163100	56540370	5030	5030	5030	5030	0
185	20240731	163000	56540370	5030	5030	5030	5030	0
186	20240731	162900	56540370	5030	5030	5030	5030	0
187	20240731	162800	56540370	5030	5030	5030	5030	0
188	20240731	162700	56540370	5030	5030	5030	5030	0
189	20240731	162600	56540370	5030	5030	5030	5030	0
190	20240731	162500	56540370	5030	5030	5030	5030	0
191	20240731	162400	56540370	5030	5030	5030	5030	0
192	20240731	162300	56540370	5030	5030	5030	5030	0
193	20240731	162200	56540370	5030	5030	5030	5030	0
194	20240731	162100	56540370	5030	5030	5030	5030	0
195	20240731	162000	56540370	5030	5030	5030	5030	0
196	20240731	161900	56540370	5030	5030	5030	5030	0
197	20240731	161800	56540370	5030	5030	5030	5030	0
198	20240731	161700	56540370	5030	5030	5030	5030	0
199	20240731	161600	56540370	5030	5030	5030	5030	0
200	20240731	161500	56540370	5030	5030	5030	5030	0
201	20240731	161400	56540370	5030	5030	5030	5030	0
202	20240731	161300	56540370	5030	5030	5030	5030	0
203	20240731	161200	56540370	5030	5030	5030	5030	0
204	20240731	161100	56540370	5030	5030	5030	5030	0
205	20240731	161000	56540370	5030	5030	5030	5030	0
206	20240731	160900	56540370	5030	5030	5030	5030	0
207	20240731	160800	56540370	5030	5030	5030	5030	0
208	20240731	160700	56540370	5030	5030	5030	5030	0
209	20240731	160600	56540370	5030	5030	5030	5030	0
210	20240731	160500	56540370	5030	5030	5030	5030	0
211	20240731	160400	56540370	5030	5030	5030	5030	0
212	20240731	160300	56540370	5030	5030	5030	5030	134
213	20240731	160200	56540370	5030	5030	5030	5030	0
214	20240731	160100	56540370	5030	5030	5030	5030	0
215	20240731	160000	56540370	5030	5030	5030	5030	0
216	20240731	155900	56540370	5030	5030	5030	5030	0
217	20240731	155800	56540370	5030	5030	5030	5030	0
218	20240731	155700	56540370	5030	5030	5030	5030	0
219	20240731	155600	56540370	5030	5030	5030	5030	0
220	20240731	155500	56540370	5030	5030	5030	5030	0
221	20240731	155400	56540370	5030	5030	5030	5030	0
222	20240731	155300	56540370	5030	5030	5030	5030	0
223	20240731	155200	56540370	5030	5030	5030	5030	0
224	20240731	155100	56540370	5030	5030	5030	5030	0
225	20240731	155000	56540370	5030	5030	5030	5030	0
226	20240731	154900	56540370	5030	5030	5030	5030	0
227	20240731	154800	56540370	5030	5030	5030	5030	0
228	20240731	154700	56540370	5030	5030	5030	5030	0
229	20240731	154600	56540370	5030	5030	5030	5030	0
230	20240731	154500	56540370	5030	5030	5030	5030	0
231	20240731	154400	56540370	5030	5030	5030	5030	0
232	20240731	154300	56540370	5030	5030	5030	5030	0
233	20240731	154200	56540370	5030	5030	5030	5030	0
234	20240731	154100	56540370	5030	5030	5030	5030	0
235	20240731	154000	56540370	5030	5030	5030	5030	0
236	20240731	153900	56540370	5030	5030	5030	5030	0
237	20240731	153800	56540370	5030	5030	5030	5030	0
238	20240731	153700	56540370	5030	5030	5030	5030	0
239	20240731	153600	56540370	5030	5030	5030	5030	0
240	20240731	153500	56540370	5030	5030	5030	5030	0
241	20240731	153400	56540370	5030	5030	5030	5030	0
242	20240731	153300	56540370	5030	5030	5030	5030	134
243	20240731	153200	56540370	5030	5030	5030	5030	0
244	20240731	153100	56540370	5030	5030	5030	5030	0
245	20240731	153000	56540370	5030	5030	5030	5030	134
246	20240731	152900	55866350	5030	5030	5030	5030	0
247	20240731	152800	55866350	5030	5030	5030	5030	0
248	20240731	152700	55866350	5030	5030	5030	5030	0
249	20240731	152600	55866350	5030	5030	5030	5030	0
250	20240731	152500	55866350	5030	5030	5030	5030	0
251	20240731	152400	55866350	5030	5030	5030	5030	0
252	20240731	152300	55866350	5030	5030	5030	5030	0
253	20240731	152200	55866350	5030	5030	5030	5030	0
254	20240731	152100	55866350	5030	5030	5030	5030	0
255	20240731	152000	55866350	5030	5030	5030	5030	0
256	20240731	151900	55866350	5030	5030	5030	5030	18
257	20240731	151800	55775810	5040	5030	5040	5030	38
258	20240731	151700	55584480	5030	5030	5030	5030	58
259	20240731	151600	55292740	5030	5030	5030	5030	167
260	20240731	151500	54452730	5040	5030	5040	5030	21
261	20240731	151400	54347080	5030	5030	5030	5030	52
262	20240731	151300	54085520	5030	5030	5030	5030	19
263	20240731	151200	53989950	5030	5030	5030	5030	19
264	20240731	151100	53894380	5030	5030	5030	5030	19
265	20240731	151000	53798810	5030	5030	5030	5030	18
266	20240731	150900	53708270	5030	5030	5030	5030	19
267	20240731	150800	53612700	5030	5040	5040	5030	24
268	20240731	150700	53491930	5030	5030	5030	5030	144
269	20240731	150600	52767610	5030	5030	5030	5030	19
270	20240731	150500	52672040	5030	5030	5030	5030	19
271	20240731	150400	52576470	5030	5030	5030	5030	18
272	20240731	150300	52485930	5030	5030	5030	5030	19
273	20240731	150200	52390360	5030	5030	5030	5030	19
274	20240731	150100	52294790	5020	5020	5020	5020	164
275	20240731	150000	51471510	5020	5020	5020	5020	39
276	20240731	145900	51275730	5020	5020	5020	5020	18
277	20240731	145800	51185370	5020	5020	5020	5020	176
278	20240731	145700	50301850	5020	5020	5020	5020	19
279	20240731	145600	50206470	5020	5020	5020	5020	19
280	20240731	145500	50111090	5020	5020	5020	5020	19
281	20240731	145400	50015710	5020	5020	5020	5020	19
282	20240731	145300	49920330	5020	5020	5020	5020	19
283	20240731	145200	49824950	5020	5020	5020	5020	18
284	20240731	145100	49734590	5020	5020	5020	5020	19
285	20240731	145000	49639210	5020	5020	5020	5020	19
286	20240731	144900	49543830	5020	5020	5020	5020	19
287	20240731	144800	49448450	5020	5020	5020	5020	19
288	20240731	144700	49353070	5020	5020	5020	5020	26
289	20240731	144600	49222550	5020	5020	5020	5020	18
290	20240731	144500	49132190	5020	5020	5020	5020	19
291	20240731	144400	49036810	5020	5020	5020	5020	49
292	20240731	144300	48790830	5020	5020	5020	5020	19
293	20240731	144200	48695450	5020	5020	5030	5020	90
294	20240731	144100	48243240	5030	5030	5030	5030	0
295	20240731	144000	48243240	5030	5030	5030	5030	0
296	20240731	143900	48243240	5030	5030	5030	5030	7
297	20240731	143800	48208030	5030	5020	5030	5020	131
298	20240731	143700	47550270	5030	5030	5030	5030	4
299	20240731	143600	47530150	5030	5030	5030	5030	7
300	20240731	143500	47494940	5030	5030	5030	5030	0
301	20240731	143400	47494940	5030	5030	5030	5030	0
302	20240731	143300	47494940	5030	5030	5030	5030	0
303	20240731	143200	47494940	5030	5030	5030	5030	0
304	20240731	143100	47494940	5030	5030	5030	5030	0
305	20240731	143000	47494940	5030	5030	5030	5030	2
306	20240731	142900	47484880	5020	5020	5020	5020	3
307	20240731	142800	47469820	5020	5020	5020	5020	0
308	20240731	142700	47469820	5020	5020	5020	5020	0
309	20240731	142600	47469820	5020	5020	5020	5020	2
310	20240731	142500	47459780	5020	5020	5020	5020	0
311	20240731	142400	47459780	5020	5020	5020	5020	0
312	20240731	142300	47459780	5020	5020	5020	5020	2
313	20240731	142200	47449740	5030	5030	5030	5030	1
314	20240731	142100	47444710	5020	5020	5020	5020	0
315	20240731	142000	47444710	5020	5020	5020	5020	2
316	20240731	141900	47434670	5020	5020	5020	5020	0
317	20240731	141800	47434670	5020	5020	5020	5020	0
318	20240731	141700	47434670	5020	5020	5020	5020	2
319	20240731	141600	47424630	5030	5030	5030	5030	0
320	20240731	141500	47424630	5030	5030	5030	5030	1
321	20240731	141400	47419600	5020	5030	5030	5020	14
322	20240731	141300	47349300	5020	5020	5020	5020	12
323	20240731	141200	47289060	5020	5020	5020	5020	101
324	20240731	141100	46782040	5020	5020	5020	5020	14
325	20240731	141000	46711760	5020	5020	5020	5020	11
326	20240731	140900	46656540	5020	5020	5020	5020	12
327	20240731	140800	46596300	5020	5020	5020	5020	14
328	20240731	140700	46526020	5020	5020	5020	5020	11
329	20240731	140600	46470800	5020	5020	5020	5020	12
330	20240731	140500	46410560	5020	5030	5030	5020	15
331	20240731	140400	46335250	5020	5020	5020	5020	156
332	20240731	140300	45552130	5020	5020	5020	5020	12
333	20240731	140200	45491890	5020	5020	5020	5020	13
334	20240731	140100	45426630	5020	5020	5020	5020	12
335	20240731	140000	45366390	5020	5020	5020	5020	23
336	20240731	135900	45250930	5020	5020	5020	5020	14
337	20240731	135800	45180650	5020	5020	5020	5020	11
338	20240731	135700	45125430	5030	5020	5030	5020	13
339	20240731	135600	45060160	5020	5020	5020	5020	14
340	20240731	135500	44989880	5020	5020	5020	5020	11
341	20240731	135400	44934660	5020	5030	5030	5020	313
342	20240731	135300	43363390	5020	5020	5020	5020	13
343	20240731	135200	43298130	5020	5020	5020	5020	12
344	20240731	135100	43237890	5020	5020	5020	5020	12
345	20240731	135000	43177650	5030	5020	5030	5020	14
346	20240731	134900	43107360	5020	5020	5020	5020	12
347	20240731	134800	43047120	5020	5030	5030	5020	13
348	20240731	134700	42981850	5020	5020	5020	5020	13
349	20240731	134600	42916590	5020	5020	5020	5020	12
350	20240731	134500	42856350	5020	5020	5020	5020	11
351	20240731	134400	42801130	5020	5020	5020	5020	14
352	20240731	134300	42730850	5020	5020	5020	5020	12
353	20240731	134200	42670610	5020	5020	5020	5020	11
354	20240731	134100	42615390	5020	5020	5020	5020	14
355	20240731	134000	42545110	5020	5030	5030	5020	18
356	20240731	133900	42454690	5020	5020	5020	5020	0
357	20240731	133800	42454690	5020	5020	5020	5020	2
358	20240731	133700	42444650	5030	5030	5030	5030	0
359	20240731	133600	42444650	5030	5030	5030	5030	1
360	20240731	133500	42439620	5030	5020	5030	5020	3
361	20240731	133400	42424550	5030	5030	5030	5030	2
362	20240731	133300	42414490	5020	5020	5020	5020	0
363	20240731	133200	42414490	5020	5020	5020	5020	2
364	20240731	133100	42404450	5030	5030	5030	5030	6
365	20240731	133000	42374270	5020	5020	5020	5020	10
366	20240731	132900	42324070	5020	5030	5030	5020	926
367	20240731	132800	37666310	5030	5030	5030	5030	11
368	20240731	132700	37610980	5030	5030	5030	5030	11
369	20240731	132600	37555650	5030	5030	5030	5030	61
370	20240731	132500	37248820	5030	5030	5030	5030	503
371	20240731	132400	34718730	5030	5030	5030	5030	13
372	20240731	132300	34653340	5030	5040	5040	5030	11
373	20240731	132200	34598000	5030	5030	5030	5030	11
374	20240731	132100	34542670	5030	5030	5030	5030	13
375	20240731	132000	34477280	5030	5030	5030	5030	21
376	20240731	131900	34371650	5030	5030	5030	5030	11
377	20240731	131800	34316320	5030	5030	5030	5030	14
378	20240731	131700	34245900	5030	5030	5030	5030	10
379	20240731	131600	34195600	5030	5030	5030	5030	11
380	20240731	131500	34140270	5030	5030	5030	5030	13
381	20240731	131400	34074880	5030	5030	5030	5030	141
382	20240731	131300	33365650	5040	5030	5040	5030	12
383	20240731	131200	33305280	5030	5030	5030	5030	13
384	20240731	131100	33239890	5030	5030	5030	5030	11
385	20240731	131000	33184560	5030	5040	5040	5030	11
386	20240731	130900	33129220	5030	5030	5030	5030	13
387	20240731	130800	33063830	5030	5030	5030	5030	11
388	20240731	130700	33008500	5030	5030	5030	5030	10
389	20240731	130600	32958200	5030	5030	5040	5030	14
390	20240731	130500	32887770	5030	5030	5030	5030	11
391	20240731	130400	32832440	5030	5030	5030	5030	19
392	20240731	130300	32736870	5030	5030	5030	5030	13
393	20240731	130200	32671480	5030	5030	5030	5030	11
394	20240731	130100	32616150	5030	5030	5030	5030	32
395	20240731	130000	32455190	5030	5030	5030	5030	23
396	20240731	125900	32339500	5030	5030	5030	5030	111
397	20240731	125800	31781170	5030	5030	5030	5030	10
398	20240731	125700	31730870	5030	5030	5030	5030	13
399	20240731	125600	31665480	5040	5030	5040	5030	12
400	20240731	125500	31605110	5030	5030	5030	5030	10
401	20240731	125400	31554810	5030	5030	5030	5030	13
402	20240731	125300	31489420	5030	5030	5030	5030	11
403	20240731	125200	31434090	5030	5030	5030	5030	11
404	20240731	125100	31378760	5030	5030	5030	5030	12
405	20240731	125000	31318400	5030	5030	5030	5030	11
406	20240731	124900	31263070	5030	5040	5040	5030	12
407	20240731	124800	31202700	5030	5030	5030	5030	12
408	20240731	124700	31142340	5030	5030	5030	5030	11
409	20240731	124600	31087010	5030	5030	5030	5030	11
410	20240731	124500	31031680	5030	5030	5030	5030	12
411	20240731	124400	30971320	5030	5030	5030	5030	11
412	20240731	124300	30915990	5030	5030	5030	5030	11
413	20240731	124200	30860660	5030	5030	5030	5030	13
414	20240731	124100	30795270	5030	5030	5030	5030	10
415	20240731	124000	30744970	5030	5030	5030	5030	546
416	20240731	123900	27998590	5030	5030	5040	5030	13
417	20240731	123800	27933190	5030	5030	5030	5030	11
418	20240731	123700	27877860	5030	5030	5030	5030	11
419	20240731	123600	27822530	5030	5030	5030	5030	12
420	20240731	123500	27762170	5030	5030	5030	5030	11
421	20240731	123400	27706840	5030	5030	5030	5030	11
422	20240731	123300	27651510	5030	5030	5030	5030	13
423	20240731	123200	27586120	5030	5040	5040	5030	11
424	20240731	123100	27530780	5030	5030	5030	5030	11
425	20240731	123000	27475450	5030	5030	5030	5030	13
426	20240731	122900	27410060	5030	5030	5030	5030	10
427	20240731	122800	27359760	5030	5030	5030	5030	11
428	20240731	122700	27304430	5030	5030	5030	5030	13
429	20240731	122600	27239040	5030	5030	5030	5030	10
430	20240731	122500	27188740	5030	5030	5030	5030	11
431	20240731	122400	27133410	5030	5030	5030	5030	13
432	20240731	122300	27068020	5030	5030	5030	5030	11
433	20240731	122200	27012690	5030	5030	5040	5030	41
434	20240731	122100	26806450	5030	5030	5030	5030	13
435	20240731	122000	26741060	5030	5030	5030	5030	32
436	20240731	121900	26580100	5030	5030	5030	5030	13
437	20240731	121800	26514710	5030	5030	5030	5030	11
438	20240731	121700	26459380	5030	5030	5030	5030	10
439	20240731	121600	26409080	5040	5030	5040	5030	14
440	20240731	121500	26338650	5030	5030	5030	5030	11
441	20240731	121400	26283320	5040	5030	5040	5030	12
442	20240731	121300	26222950	5030	5030	5030	5030	12
443	20240731	121200	26162590	5030	5030	5030	5030	11
444	20240731	121100	26107260	5030	5030	5030	5030	11
445	20240731	121000	26051930	5030	5030	5030	5030	12
446	20240731	120900	25991570	5030	5030	5030	5030	11
447	20240731	120800	25936240	5030	5030	5030	5030	11
448	20240731	120700	25880910	5030	5030	5030	5030	12
449	20240731	120600	25820550	5030	5030	5030	5030	11
450	20240731	120500	25765220	5030	5040	5040	5030	12
451	20240731	120400	25704850	5030	5030	5030	5030	14
452	20240731	120300	25634430	5030	5030	5030	5030	10
453	20240731	120200	25584130	5030	5030	5030	5030	11
454	20240731	120100	25528800	5030	5030	5030	5030	11
455	20240731	120000	25473470	5030	5030	5030	5030	21
456	20240731	115900	25367840	5030	5030	5030	5030	11
457	20240731	115800	25312510	5030	5030	5030	5030	11
458	20240731	115700	25257180	5030	5030	5030	5030	10
459	20240731	115600	25206880	5030	5030	5030	5030	11
460	20240731	115500	25151550	5030	5030	5030	5030	11
461	20240731	115400	25096220	5030	5030	5030	5030	10
462	20240731	115300	25045920	5030	5030	5030	5030	11
463	20240731	115200	24990590	5030	5030	5030	5030	11
464	20240731	115100	24935260	5030	5030	5030	5030	10
465	20240731	115000	24884960	5030	5030	5030	5030	11
466	20240731	114900	24829630	5030	5030	5030	5030	11
467	20240731	114800	24774300	5030	5030	5030	5030	11
468	20240731	114700	24718970	5030	5030	5030	5030	10
469	20240731	114600	24668670	5030	5030	5030	5030	11
470	20240731	114500	24613340	5030	5040	5040	5030	19
471	20240731	114400	24517690	5030	5030	5030	5030	10
472	20240731	114300	24467390	5030	5030	5030	5030	11
473	20240731	114200	24412060	5030	5030	5030	5030	11
474	20240731	114100	24356730	5030	5030	5030	5030	10
475	20240731	114000	24306430	5030	5030	5030	5030	22
476	20240731	113900	24195770	5030	5030	5030	5030	11
477	20240731	113800	24140440	5030	5030	5030	5030	10
478	20240731	113700	24090140	5030	5030	5030	5030	11
479	20240731	113600	24034810	5030	5030	5030	5030	11
480	20240731	113500	23979480	5030	5030	5030	5030	10
481	20240731	113400	23929180	5030	5030	5030	5030	11
482	20240731	113300	23873850	5030	5030	5030	5030	11
483	20240731	113200	23818520	5030	5030	5030	5030	10
484	20240731	113100	23768220	5030	5030	5030	5030	11
485	20240731	113000	23712890	5030	5030	5030	5030	11
486	20240731	112900	23657560	5030	5030	5030	5030	11
487	20240731	112800	23602230	5030	5030	5030	5030	21
488	20240731	112700	23496600	5030	5030	5030	5030	11
489	20240731	112600	23441270	5030	5030	5030	5030	11
490	20240731	112500	23385940	5030	5030	5030	5030	10
491	20240731	112400	23335640	5030	5030	5030	5030	11
492	20240731	112300	23280310	5030	5030	5030	5030	11
493	20240731	112200	23224980	5030	5030	5030	5030	10
494	20240731	112100	23174680	5030	5030	5030	5030	11
495	20240731	112000	23119350	5030	5030	5030	5030	22
496	20240731	111900	23008690	5030	5030	5030	5030	10
497	20240731	111800	22958390	5030	5030	5030	5030	11
498	20240731	111700	22903060	5030	5030	5030	5030	11
499	20240731	111600	22847730	5030	5030	5030	5030	310
500	20240731	111500	21288430	5030	5030	5030	5030	11
501	20240731	111400	21233100	5030	5030	5030	5030	11
502	20240731	111300	21177770	5030	5030	5030	5030	10
503	20240731	111200	21127470	5030	5030	5030	5030	11
504	20240731	111100	21072140	5030	5030	5030	5030	11
505	20240731	111000	21016810	5030	5030	5030	5030	11
506	20240731	110900	20961480	5030	5030	5030	5030	10
507	20240731	110800	20911180	5030	5030	5030	5030	11
508	20240731	110700	20855850	5030	5030	5030	5030	11
509	20240731	110600	20800520	5030	5030	5030	5030	10
510	20240731	110500	20750220	5030	5030	5030	5030	11
511	20240731	110400	20694890	5030	5030	5030	5030	11
512	20240731	110300	20639560	5030	5030	5030	5030	10
513	20240731	110200	20589260	5030	5030	5030	5030	11
514	20240731	110100	20533930	5030	5030	5030	5030	11
515	20240731	110000	20478600	5030	5030	5030	5030	21
516	20240731	105900	20372970	5030	5030	5030	5030	11
517	20240731	105800	20317640	5030	5030	5030	5030	11
518	20240731	105700	20262310	5030	5030	5030	5030	10
519	20240731	105600	20212010	5030	5030	5030	5030	11
520	20240731	105500	20156680	5030	5030	5030	5030	11
521	20240731	105400	20101350	5030	5030	5030	5030	11
522	20240731	105300	20046020	5030	5030	5030	5030	11
523	20240731	105200	19990690	5030	5030	5030	5030	11
524	20240731	105100	19935360	5030	5030	5030	5030	11
525	20240731	105000	19880030	5030	5030	5030	5030	10
526	20240731	104900	19829730	5030	5030	5030	5030	11
527	20240731	104800	19774400	5030	5030	5030	5030	11
528	20240731	104700	19719070	5030	5030	5030	5030	10
529	20240731	104600	19668770	5030	5030	5030	5030	11
530	20240731	104500	19613440	5030	5030	5030	5030	11
531	20240731	104400	19558110	5030	5030	5030	5030	10
532	20240731	104300	19507810	5030	5030	5030	5030	11
533	20240731	104200	19452480	5030	5030	5030	5030	11
534	20240731	104100	19397150	5030	5040	5040	5030	12
535	20240731	104000	19336780	5030	5030	5030	5030	31
536	20240731	103900	19180850	5030	5030	5030	5030	11
537	20240731	103800	19125520	5030	5040	5040	5030	11
538	20240731	103700	19070180	5030	5030	5030	5030	11
539	20240731	103600	19014850	5030	5030	5030	5030	11
540	20240731	103500	18959520	5030	5030	5030	5030	11
541	20240731	103400	18904190	5030	5030	5030	5030	10
542	20240731	103300	18853890	5030	5030	5030	5030	11
543	20240731	103200	18798560	5030	5030	5030	5030	11
544	20240731	103100	18743230	5030	5030	5030	5030	10
545	20240731	103000	18692930	5030	5030	5030	5030	11
546	20240731	102900	18637600	5030	5030	5030	5030	11
547	20240731	102800	18582270	5030	5030	5030	5030	10
548	20240731	102700	18531970	5030	5030	5030	5030	11
549	20240731	102600	18476640	5030	5030	5030	5030	11
550	20240731	102500	18421310	5030	5030	5030	5030	11
551	20240731	102400	18365980	5030	5030	5030	5030	10
552	20240731	102300	18315680	5030	5030	5030	5030	11
553	20240731	102200	18260350	5030	5030	5030	5030	11
554	20240731	102100	18205020	5030	5030	5030	5030	10
555	20240731	102000	18154720	5030	5030	5030	5030	22
556	20240731	101900	18044060	5030	5030	5030	5030	10
557	20240731	101800	17993760	5030	5030	5030	5030	14
558	20240731	101700	17923340	5030	5030	5030	5030	11
559	20240731	101600	17868010	5030	5030	5030	5030	11
560	20240731	101500	17812680	5030	5030	5030	5030	21
561	20240731	101400	17707050	5030	5030	5030	5030	11
562	20240731	101300	17651720	5030	5030	5030	5030	11
563	20240731	101200	17596390	5030	5030	5030	5030	10
564	20240731	101100	17546090	5030	5030	5030	5030	11
565	20240731	101000	17490760	5030	5030	5030	5030	11
566	20240731	100900	17435430	5030	5030	5030	5030	10
567	20240731	100800	17385130	5030	5030	5030	5030	11
568	20240731	100700	17329800	5030	5030	5030	5030	11
569	20240731	100600	17274470	5030	5030	5030	5030	11
570	20240731	100500	17219140	5030	5030	5030	5030	10
571	20240731	100400	17168840	5030	5030	5030	5030	11
572	20240731	100300	17113510	5030	5030	5030	5030	11
573	20240731	100200	17058180	5030	5050	5050	5030	11
574	20240731	100100	17002830	5030	5030	5030	5030	11
575	20240731	100000	16947500	5030	5030	5030	5030	21
576	20240731	095900	16841870	5030	5030	5030	5030	11
577	20240731	095800	16786540	5030	5030	5030	5030	11
578	20240731	095700	16731210	5030	5030	5030	5030	11
579	20240731	095600	16675880	5030	5040	5040	5030	527
580	20240731	095500	14024970	5040	5040	5040	5040	0
581	20240731	095400	14024970	5040	5040	5040	5040	4
582	20240731	095300	14004810	5040	5030	5040	5030	358
583	20240731	095200	12200600	5030	5030	5030	5030	11
584	20240731	095100	12145270	5040	5030	5040	5030	14
585	20240731	095000	12074810	5040	5030	5040	5030	12
586	20240731	094900	12014440	5030	5030	5030	5030	11
587	20240731	094800	11959110	5030	5030	5030	5030	141
588	20240731	094700	11249880	5030	5030	5030	5030	11
589	20240731	094600	11194550	5040	5030	5040	5030	12
590	20240731	094500	11134180	5030	5030	5030	5030	10
591	20240731	094400	11083880	5040	5040	5040	5030	15
592	20240731	094300	11008390	5030	5030	5030	5030	10
593	20240731	094200	10958090	5030	5030	5030	5030	11
594	20240731	094100	10902760	5030	5030	5030	5030	11
595	20240731	094000	10847430	5030	5030	5030	5030	21
596	20240731	093900	10741800	5040	5030	5040	5030	12
597	20240731	093800	10681430	5030	5020	5040	5020	12
598	20240731	093700	10621160	5020	5020	5020	5020	11
599	20240731	093600	10565940	5020	5020	5020	5020	11
600	20240731	093500	10510720	5020	5020	5020	5020	10
601	20240731	093400	10460520	5020	5020	5020	5020	11
602	20240731	093300	10405300	5020	5020	5020	5020	10
603	20240731	093200	10355100	5020	5020	5020	5020	11
604	20240731	093100	10299880	5020	5020	5020	5020	61
605	20240731	093000	9993660	5020	5020	5020	5020	10
606	20240731	092900	9943460	5020	5020	5020	5020	11
607	20240731	092800	9888240	5020	5020	5020	5020	11
608	20240731	092700	9833020	5020	5020	5020	5020	10
609	20240731	092600	9782820	5020	5020	5020	5020	11
610	20240731	092500	9727600	5020	5020	5020	5020	11
611	20240731	092400	9672380	5020	5020	5020	5020	10
612	20240731	092300	9622180	5020	5020	5020	5020	11
613	20240731	092200	9566960	5020	5030	5040	5020	20
614	20240731	092100	9466430	5020	5030	5040	5020	52
615	20240731	092000	9204960	5020	5030	5030	5020	127
616	20240731	091900	8566260	5030	5020	5050	5020	102
617	20240731	091800	8053270	5020	5020	5020	5020	11
618	20240731	091700	7998050	5020	5020	5020	5020	10
619	20240731	091600	7947850	5020	5020	5020	5020	11
620	20240731	091500	7892630	5020	5020	5020	5020	11
621	20240731	091400	7837410	5020	5050	5050	5020	19
622	20240731	091300	7741760	5020	5020	5020	5020	11
623	20240731	091200	7686540	5050	5020	5050	5020	14
624	20240731	091100	7616170	5020	5040	5050	5020	29
625	20240731	091000	7470120	5020	5040	5040	5020	12
626	20240731	090900	7409860	5020	5020	5020	5020	10
627	20240731	090800	7359660	5020	5020	5020	5020	11
628	20240731	090700	7304440	5030	5030	5030	5030	11
629	20240731	090600	7249110	5020	5030	5040	5020	310
630	20240731	090500	5686950	5010	5010	5010	5010	11
631	20240731	090400	5631840	5010	5030	5030	5010	12
632	20240731	090300	5571700	5010	5040	5040	5010	1010
633	20240731	090200	481600	5010	5010	5010	5010	11
634	20240731	090100	426490	5010	5020	5020	5010	13
635	20240731	090000	361340	5010	5020	5020	5010	72