KissMeData/045520/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192700	41612430	5890	5890	5890	5890	89
3	20240731	192600	41612430	5890	5890	5890	5890	0
4	20240731	192500	41612430	5890	5890	5890	5890	0
5	20240731	192400	41612430	5890	5890	5890	5890	0
6	20240731	192300	41612430	5890	5890	5890	5890	0
7	20240731	192200	41612430	5890	5890	5890	5890	0
8	20240731	192100	41612430	5890	5890	5890	5890	0
9	20240731	192000	41612430	5890	5890	5890	5890	0
10	20240731	191900	41612430	5890	5890	5890	5890	0
11	20240731	191800	41612430	5890	5890	5890	5890	0
12	20240731	191700	41612430	5890	5890	5890	5890	0
13	20240731	191600	41612430	5890	5890	5890	5890	0
14	20240731	191500	41612430	5890	5890	5890	5890	0
15	20240731	191400	41612430	5890	5890	5890	5890	0
16	20240731	191300	41612430	5890	5890	5890	5890	0
17	20240731	191200	41612430	5890	5890	5890	5890	0
18	20240731	191100	41612430	5890	5890	5890	5890	0
19	20240731	191000	41612430	5890	5890	5890	5890	0
20	20240731	190900	41612430	5890	5890	5890	5890	0
21	20240731	190800	41612430	5890	5890	5890	5890	0
22	20240731	190700	41612430	5890	5890	5890	5890	0
23	20240731	190600	41612430	5890	5890	5890	5890	0
24	20240731	190500	41612430	5890	5890	5890	5890	0
25	20240731	190400	41612430	5890	5890	5890	5890	0
26	20240731	190300	41612430	5890	5890	5890	5890	0
27	20240731	190200	41612430	5890	5890	5890	5890	0
28	20240731	190100	41612430	5890	5890	5890	5890	0
29	20240731	190000	41612430	5890	5890	5890	5890	0
30	20240731	185900	41612430	5890	5890	5890	5890	0
31	20240731	185800	41612430	5890	5890	5890	5890	0
32	20240731	185700	41612430	5890	5890	5890	5890	89
33	20240731	185600	41612430	5890	5890	5890	5890	0
34	20240731	185500	41612430	5890	5890	5890	5890	0
35	20240731	185400	41612430	5890	5890	5890	5890	0
36	20240731	185300	41612430	5890	5890	5890	5890	0
37	20240731	185200	41612430	5890	5890	5890	5890	0
38	20240731	185100	41612430	5890	5890	5890	5890	0
39	20240731	185000	41612430	5890	5890	5890	5890	0
40	20240731	184900	41612430	5890	5890	5890	5890	0
41	20240731	184800	41612430	5890	5890	5890	5890	0
42	20240731	184700	41612430	5890	5890	5890	5890	0
43	20240731	184600	41612430	5890	5890	5890	5890	0
44	20240731	184500	41612430	5890	5890	5890	5890	0
45	20240731	184400	41612430	5890	5890	5890	5890	0
46	20240731	184300	41612430	5890	5890	5890	5890	0
47	20240731	184200	41612430	5890	5890	5890	5890	0
48	20240731	184100	41612430	5890	5890	5890	5890	0
49	20240731	184000	41612430	5890	5890	5890	5890	0
50	20240731	183900	41612430	5890	5890	5890	5890	0
51	20240731	183800	41612430	5890	5890	5890	5890	0
52	20240731	183700	41612430	5890	5890	5890	5890	0
53	20240731	183600	41612430	5890	5890	5890	5890	0
54	20240731	183500	41612430	5890	5890	5890	5890	0
55	20240731	183400	41612430	5890	5890	5890	5890	0
56	20240731	183300	41612430	5890	5890	5890	5890	0
57	20240731	183200	41612430	5890	5890	5890	5890	0
58	20240731	183100	41612430	5890	5890	5890	5890	0
59	20240731	183000	41612430	5890	5890	5890	5890	0
60	20240731	182900	41612430	5890	5890	5890	5890	0
61	20240731	182800	41612430	5890	5890	5890	5890	0
62	20240731	182700	41612430	5890	5890	5890	5890	89
63	20240731	182600	41612430	5890	5890	5890	5890	0
64	20240731	182500	41612430	5890	5890	5890	5890	0
65	20240731	182400	41612430	5890	5890	5890	5890	0
66	20240731	182300	41612430	5890	5890	5890	5890	0
67	20240731	182200	41612430	5890	5890	5890	5890	0
68	20240731	182100	41612430	5890	5890	5890	5890	0
69	20240731	182000	41612430	5890	5890	5890	5890	0
70	20240731	181900	41612430	5890	5890	5890	5890	0
71	20240731	181800	41612430	5890	5890	5890	5890	0
72	20240731	181700	41612430	5890	5890	5890	5890	0
73	20240731	181600	41612430	5890	5890	5890	5890	0
74	20240731	181500	41612430	5890	5890	5890	5890	0
75	20240731	181400	41612430	5890	5890	5890	5890	0
76	20240731	181300	41612430	5890	5890	5890	5890	0
77	20240731	181200	41612430	5890	5890	5890	5890	0
78	20240731	181100	41612430	5890	5890	5890	5890	0
79	20240731	181000	41612430	5890	5890	5890	5890	0
80	20240731	180900	41612430	5890	5890	5890	5890	0
81	20240731	180800	41612430	5890	5890	5890	5890	0
82	20240731	180700	41612430	5890	5890	5890	5890	0
83	20240731	180600	41612430	5890	5890	5890	5890	0
84	20240731	180500	41612430	5890	5890	5890	5890	0
85	20240731	180400	41612430	5890	5890	5890	5890	0
86	20240731	180300	41612430	5890	5890	5890	5890	0
87	20240731	180200	41612430	5890	5890	5890	5890	0
88	20240731	180100	41612430	5890	5890	5890	5890	0
89	20240731	180000	41612430	5890	5890	5890	5890	0
90	20240731	175900	41612430	5890	5890	5890	5890	0
91	20240731	175800	41612430	5890	5890	5890	5890	0
92	20240731	175700	41612430	5890	5890	5890	5890	89
93	20240731	175600	41612430	5890	5890	5890	5890	0
94	20240731	175500	41612430	5890	5890	5890	5890	0
95	20240731	175400	41612430	5890	5890	5890	5890	0
96	20240731	175300	41612430	5890	5890	5890	5890	0
97	20240731	175200	41612430	5890	5890	5890	5890	0
98	20240731	175100	41612430	5890	5890	5890	5890	0
99	20240731	175000	41612430	5890	5890	5890	5890	0
100	20240731	174900	41612430	5890	5890	5890	5890	0
101	20240731	174800	41612430	5890	5890	5890	5890	0
102	20240731	174700	41612430	5890	5890	5890	5890	0
103	20240731	174600	41612430	5890	5890	5890	5890	0
104	20240731	174500	41612430	5890	5890	5890	5890	0
105	20240731	174400	41612430	5890	5890	5890	5890	0
106	20240731	174300	41612430	5890	5890	5890	5890	0
107	20240731	174200	41612430	5890	5890	5890	5890	0
108	20240731	174100	41612430	5890	5890	5890	5890	0
109	20240731	174000	41612430	5890	5890	5890	5890	0
110	20240731	173900	41612430	5890	5890	5890	5890	0
111	20240731	173800	41612430	5890	5890	5890	5890	0
112	20240731	173700	41612430	5890	5890	5890	5890	0
113	20240731	173600	41612430	5890	5890	5890	5890	0
114	20240731	173500	41612430	5890	5890	5890	5890	0
115	20240731	173400	41612430	5890	5890	5890	5890	0
116	20240731	173300	41612430	5890	5890	5890	5890	0
117	20240731	173200	41612430	5890	5890	5890	5890	0
118	20240731	173100	41612430	5890	5890	5890	5890	0
119	20240731	173000	41612430	5890	5890	5890	5890	0
120	20240731	172900	41612430	5890	5890	5890	5890	0
121	20240731	172800	41612430	5890	5890	5890	5890	0
122	20240731	172700	41612430	5890	5890	5890	5890	89
123	20240731	172600	41612430	5890	5890	5890	5890	0
124	20240731	172500	41612430	5890	5890	5890	5890	0
125	20240731	172400	41612430	5890	5890	5890	5890	0
126	20240731	172300	41612430	5890	5890	5890	5890	0
127	20240731	172200	41612430	5890	5890	5890	5890	0
128	20240731	172100	41612430	5890	5890	5890	5890	0
129	20240731	172000	41612430	5890	5890	5890	5890	0
130	20240731	171900	41612430	5890	5890	5890	5890	0
131	20240731	171800	41612430	5890	5890	5890	5890	0
132	20240731	171700	41612430	5890	5890	5890	5890	0
133	20240731	171600	41612430	5890	5890	5890	5890	0
134	20240731	171500	41612430	5890	5890	5890	5890	0
135	20240731	171400	41612430	5890	5890	5890	5890	0
136	20240731	171300	41612430	5890	5890	5890	5890	0
137	20240731	171200	41612430	5890	5890	5890	5890	0
138	20240731	171100	41612430	5890	5890	5890	5890	0
139	20240731	171000	41612430	5890	5890	5890	5890	0
140	20240731	170900	41612430	5890	5890	5890	5890	0
141	20240731	170800	41612430	5890	5890	5890	5890	0
142	20240731	170700	41612430	5890	5890	5890	5890	0
143	20240731	170600	41612430	5890	5890	5890	5890	0
144	20240731	170500	41612430	5890	5890	5890	5890	0
145	20240731	170400	41612430	5890	5890	5890	5890	0
146	20240731	170300	41612430	5890	5890	5890	5890	0
147	20240731	170200	41612430	5890	5890	5890	5890	0
148	20240731	170100	41612430	5890	5890	5890	5890	0
149	20240731	170000	41612430	5890	5890	5890	5890	0
150	20240731	165900	41612430	5890	5890	5890	5890	0
151	20240731	165800	41612430	5890	5890	5890	5890	0
152	20240731	165700	41612430	5890	5890	5890	5890	89
153	20240731	165600	41612430	5890	5890	5890	5890	0
154	20240731	165500	41612430	5890	5890	5890	5890	0
155	20240731	165400	41612430	5890	5890	5890	5890	0
156	20240731	165300	41612430	5890	5890	5890	5890	0
157	20240731	165200	41612430	5890	5890	5890	5890	0
158	20240731	165100	41612430	5890	5890	5890	5890	0
159	20240731	165000	41612430	5890	5890	5890	5890	0
160	20240731	164900	41612430	5890	5890	5890	5890	0
161	20240731	164800	41612430	5890	5890	5890	5890	0
162	20240731	164700	41612430	5890	5890	5890	5890	0
163	20240731	164600	41612430	5890	5890	5890	5890	0
164	20240731	164500	41612430	5890	5890	5890	5890	0
165	20240731	164400	41612430	5890	5890	5890	5890	0
166	20240731	164300	41612430	5890	5890	5890	5890	0
167	20240731	164200	41612430	5890	5890	5890	5890	0
168	20240731	164100	41612430	5890	5890	5890	5890	0
169	20240731	164000	41612430	5890	5890	5890	5890	0
170	20240731	163900	41612430	5890	5890	5890	5890	0
171	20240731	163800	41612430	5890	5890	5890	5890	0
172	20240731	163700	41612430	5890	5890	5890	5890	0
173	20240731	163600	41612430	5890	5890	5890	5890	0
174	20240731	163500	41612430	5890	5890	5890	5890	0
175	20240731	163400	41612430	5890	5890	5890	5890	0
176	20240731	163300	41612430	5890	5890	5890	5890	0
177	20240731	163200	41612430	5890	5890	5890	5890	0
178	20240731	163100	41612430	5890	5890	5890	5890	0
179	20240731	163000	41612430	5890	5890	5890	5890	0
180	20240731	162900	41612430	5890	5890	5890	5890	0
181	20240731	162800	41612430	5890	5890	5890	5890	0
182	20240731	162700	41612430	5890	5890	5890	5890	89
183	20240731	162600	41612430	5890	5890	5890	5890	0
184	20240731	162500	41612430	5890	5890	5890	5890	0
185	20240731	162400	41612430	5890	5890	5890	5890	0
186	20240731	162300	41612430	5890	5890	5890	5890	0
187	20240731	162200	41612430	5890	5890	5890	5890	0
188	20240731	162100	41612430	5890	5890	5890	5890	0
189	20240731	162000	41612430	5890	5890	5890	5890	0
190	20240731	161900	41612430	5890	5890	5890	5890	0
191	20240731	161800	41612430	5890	5890	5890	5890	0
192	20240731	161700	41612430	5890	5890	5890	5890	0
193	20240731	161600	41612430	5890	5890	5890	5890	0
194	20240731	161500	41612430	5890	5890	5890	5890	0
195	20240731	161400	41612430	5890	5890	5890	5890	0
196	20240731	161300	41612430	5890	5890	5890	5890	0
197	20240731	161200	41612430	5890	5890	5890	5890	0
198	20240731	161100	41612430	5890	5890	5890	5890	0
199	20240731	161000	41612430	5890	5890	5890	5890	0
200	20240731	160900	41612430	5890	5890	5890	5890	0
201	20240731	160800	41612430	5890	5890	5890	5890	0
202	20240731	160700	41612430	5890	5890	5890	5890	0
203	20240731	160600	41612430	5890	5890	5890	5890	0
204	20240731	160500	41612430	5890	5890	5890	5890	0
205	20240731	160400	41612430	5890	5890	5890	5890	0
206	20240731	160300	41612430	5890	5890	5890	5890	0
207	20240731	160200	41612430	5890	5890	5890	5890	0
208	20240731	160100	41612430	5890	5890	5890	5890	0
209	20240731	160000	41612430	5890	5890	5890	5890	0
210	20240731	155900	41612430	5890	5890	5890	5890	0
211	20240731	155800	41612430	5890	5890	5890	5890	0
212	20240731	155700	41612430	5890	5890	5890	5890	89
213	20240731	155600	41612430	5890	5890	5890	5890	0
214	20240731	155500	41612430	5890	5890	5890	5890	0
215	20240731	155400	41612430	5890	5890	5890	5890	0
216	20240731	155300	41612430	5890	5890	5890	5890	0
217	20240731	155200	41612430	5890	5890	5890	5890	0
218	20240731	155100	41612430	5890	5890	5890	5890	0
219	20240731	155000	41612430	5890	5890	5890	5890	0
220	20240731	154900	41612430	5890	5890	5890	5890	0
221	20240731	154800	41612430	5890	5890	5890	5890	0
222	20240731	154700	41612430	5890	5890	5890	5890	0
223	20240731	154600	41612430	5890	5890	5890	5890	0
224	20240731	154500	41612430	5890	5890	5890	5890	0
225	20240731	154400	41612430	5890	5890	5890	5890	0
226	20240731	154300	41612430	5890	5890	5890	5890	0
227	20240731	154200	41612430	5890	5890	5890	5890	0
228	20240731	154100	41612430	5890	5890	5890	5890	0
229	20240731	154000	41612430	5890	5890	5890	5890	0
230	20240731	153900	41612430	5890	5890	5890	5890	0
231	20240731	153800	41612430	5890	5890	5890	5890	0
232	20240731	153700	41612430	5890	5890	5890	5890	0
233	20240731	153600	41612430	5890	5890	5890	5890	0
234	20240731	153500	41612430	5890	5890	5890	5890	0
235	20240731	153400	41612430	5890	5890	5890	5890	0
236	20240731	153300	41612430	5890	5890	5890	5890	0
237	20240731	153200	41612430	5890	5890	5890	5890	0
238	20240731	153100	41612430	5890	5890	5890	5890	0
239	20240731	153000	41612430	5890	5890	5890	5890	89
240	20240731	152900	41088220	5910	5910	5910	5910	0
241	20240731	152800	41088220	5910	5910	5910	5910	0
242	20240731	152700	41088220	5910	5910	5910	5910	0
243	20240731	152600	41088220	5910	5910	5910	5910	0
244	20240731	152500	41088220	5910	5910	5910	5910	0
245	20240731	152400	41088220	5910	5910	5910	5910	0
246	20240731	152300	41088220	5910	5910	5910	5910	0
247	20240731	152200	41088220	5910	5910	5910	5910	0
248	20240731	152100	41088220	5910	5910	5910	5910	0
249	20240731	152000	41088220	5910	5910	5910	5910	0
250	20240731	151900	41088220	5910	5910	5910	5910	1
251	20240731	151800	41082310	5880	5880	5880	5880	13
252	20240731	151700	41005870	5910	5910	5910	5910	0
253	20240731	151600	41005870	5910	5910	5910	5910	0
254	20240731	151500	41005870	5910	5910	5910	5910	0
255	20240731	151400	41005870	5910	5910	5910	5910	0
256	20240731	151300	41005870	5910	5910	5910	5910	0
257	20240731	151200	41005870	5910	5910	5910	5910	0
258	20240731	151100	41005870	5910	5910	5910	5910	0
259	20240731	151000	41005870	5910	5910	5910	5910	0
260	20240731	150900	41005870	5910	5910	5910	5910	0
261	20240731	150800	41005870	5910	5890	5910	5890	10
262	20240731	150700	40946890	5900	5890	5900	5890	10
263	20240731	150600	40887940	5900	5890	5900	5890	6
264	20240731	150500	40852570	5900	5900	5900	5900	0
265	20240731	150400	40852570	5900	5900	5900	5900	0
266	20240731	150300	40852570	5900	5900	5900	5900	0
267	20240731	150200	40852570	5900	5900	5900	5900	0
268	20240731	150100	40852570	5900	5900	5900	5900	0
269	20240731	150000	40852570	5900	5900	5900	5900	0
270	20240731	145900	40852570	5900	5880	5900	5880	288
271	20240731	145800	39159110	5880	5880	5880	5880	200
272	20240731	145700	37983110	5880	5880	5880	5880	0
273	20240731	145600	37983110	5880	5880	5880	5880	31
274	20240731	145500	37800830	5890	5890	5890	5890	0
275	20240731	145400	37800830	5890	5890	5890	5890	0
276	20240731	145300	37800830	5890	5890	5890	5890	0
277	20240731	145200	37800830	5890	5890	5890	5890	0
278	20240731	145100	37800830	5890	5890	5890	5890	0
279	20240731	145000	37800830	5890	5890	5890	5890	0
280	20240731	144900	37800830	5890	5890	5890	5890	0
281	20240731	144800	37800830	5890	5890	5890	5890	0
282	20240731	144700	37800830	5890	5890	5890	5890	0
283	20240731	144600	37800830	5890	5890	5890	5890	0
284	20240731	144500	37800830	5890	5890	5890	5890	22
285	20240731	144400	37671250	5900	5900	5900	5900	1
286	20240731	144300	37665350	5880	5880	5880	5880	0
287	20240731	144200	37665350	5880	5880	5880	5880	0
288	20240731	144100	37665350	5880	5880	5880	5880	30
289	20240731	144000	37488950	5880	5890	5890	5880	200
290	20240731	143900	36312890	5880	5880	5880	5880	0
291	20240731	143800	36312890	5880	5880	5880	5880	0
292	20240731	143700	36312890	5880	5880	5880	5880	1
293	20240731	143600	36307010	5880	5880	5880	5880	0
294	20240731	143500	36307010	5880	5880	5880	5880	0
295	20240731	143400	36307010	5880	5880	5880	5880	0
296	20240731	143300	36307010	5880	5880	5880	5880	0
297	20240731	143200	36307010	5880	5880	5880	5880	1
298	20240731	143100	36301130	5910	5910	5910	5910	0
299	20240731	143000	36301130	5910	5910	5910	5910	0
300	20240731	142900	36301130	5910	5910	5910	5910	0
301	20240731	142800	36301130	5910	5910	5910	5910	0
302	20240731	142700	36301130	5910	5910	5910	5910	0
303	20240731	142600	36301130	5910	5910	5910	5910	0
304	20240731	142500	36301130	5910	5910	5910	5910	0
305	20240731	142400	36301130	5910	5910	5910	5910	0
306	20240731	142300	36301130	5910	5910	5910	5910	0
307	20240731	142200	36301130	5910	5910	5910	5910	0
308	20240731	142100	36301130	5910	5910	5910	5910	0
309	20240731	142000	36301130	5910	5910	5910	5910	1
310	20240731	141900	36295220	5880	5880	5880	5880	0
311	20240731	141800	36295220	5880	5880	5880	5880	0
312	20240731	141700	36295220	5880	5880	5880	5880	0
313	20240731	141600	36295220	5880	5890	5890	5880	299
314	20240731	141500	34534300	5910	5910	5910	5910	0
315	20240731	141400	34534300	5910	5910	5910	5910	0
316	20240731	141300	34534300	5910	5910	5910	5910	0
317	20240731	141200	34534300	5910	5910	5910	5910	0
318	20240731	141100	34534300	5910	5910	5910	5910	0
319	20240731	141000	34534300	5910	5910	5910	5910	0
320	20240731	140900	34534300	5910	5910	5910	5910	0
321	20240731	140800	34534300	5910	5910	5910	5910	0
322	20240731	140700	34534300	5910	5910	5910	5910	0
323	20240731	140600	34534300	5910	5910	5910	5910	0
324	20240731	140500	34534300	5910	5910	5910	5910	0
325	20240731	140400	34534300	5910	5910	5910	5910	0
326	20240731	140300	34534300	5910	5910	5910	5910	0
327	20240731	140200	34534300	5910	5910	5910	5910	91
328	20240731	140100	33996490	5910	5910	5910	5910	1
329	20240731	140000	33990580	5920	5920	5920	5920	1
330	20240731	135900	33984660	5910	5910	5910	5910	0
331	20240731	135800	33984660	5910	5910	5910	5910	0
332	20240731	135700	33984660	5910	5910	5910	5910	0
333	20240731	135600	33984660	5910	5910	5910	5910	0
334	20240731	135500	33984660	5910	5910	5910	5910	0
335	20240731	135400	33984660	5910	5910	5910	5910	0
336	20240731	135300	33984660	5910	5910	5910	5910	2
337	20240731	135200	33972840	5920	5920	5920	5920	0
338	20240731	135100	33972840	5920	5920	5920	5920	0
339	20240731	135000	33972840	5920	5920	5920	5920	0
340	20240731	134900	33972840	5920	5920	5920	5920	0
341	20240731	134800	33972840	5920	5920	5920	5920	0
342	20240731	134700	33972840	5920	5920	5920	5920	1
343	20240731	134600	33966920	5920	5920	5920	5920	61
344	20240731	134500	33605800	5920	5920	5920	5920	0
345	20240731	134400	33605800	5920	5920	5920	5920	0
346	20240731	134300	33605800	5920	5920	5920	5920	0
347	20240731	134200	33605800	5920	5920	5920	5920	0
348	20240731	134100	33605800	5920	5920	5920	5920	0
349	20240731	134000	33605800	5920	5920	5920	5920	0
350	20240731	133900	33605800	5920	5920	5920	5920	0
351	20240731	133800	33605800	5920	5920	5920	5920	0
352	20240731	133700	33605800	5920	5920	5920	5920	0
353	20240731	133600	33605800	5920	5920	5920	5920	0
354	20240731	133500	33605800	5920	5920	5920	5920	0
355	20240731	133400	33605800	5920	5920	5920	5920	0
356	20240731	133300	33605800	5920	5920	5920	5920	0
357	20240731	133200	33605800	5920	5920	5920	5920	0
358	20240731	133100	33605800	5920	5920	5920	5920	0
359	20240731	133000	33605800	5920	5920	5920	5920	0
360	20240731	132900	33605800	5920	5920	5920	5920	0
361	20240731	132800	33605800	5920	5920	5920	5920	0
362	20240731	132700	33605800	5920	5920	5920	5920	0
363	20240731	132600	33605800	5920	5920	5920	5920	23
364	20240731	132500	33469640	5920	5920	5920	5920	0
365	20240731	132400	33469640	5920	5920	5920	5920	0
366	20240731	132300	33469640	5920	5920	5920	5920	0
367	20240731	132200	33469640	5920	5920	5920	5920	0
368	20240731	132100	33469640	5920	5920	5920	5920	0
369	20240731	132000	33469640	5920	5920	5920	5920	0
370	20240731	131900	33469640	5920	5920	5920	5920	0
371	20240731	131800	33469640	5920	5920	5920	5920	0
372	20240731	131700	33469640	5920	5920	5920	5920	0
373	20240731	131600	33469640	5920	5920	5920	5920	0
374	20240731	131500	33469640	5920	5920	5920	5920	0
375	20240731	131400	33469640	5920	5920	5920	5920	0
376	20240731	131300	33469640	5920	5920	5920	5920	0
377	20240731	131200	33469640	5920	5920	5920	5920	0
378	20240731	131100	33469640	5920	5920	5920	5920	0
379	20240731	131000	33469640	5920	5920	5920	5920	0
380	20240731	130900	33469640	5920	5920	5920	5920	0
381	20240731	130800	33469640	5920	5920	5920	5920	628
382	20240731	130700	29751880	5910	5900	5910	5900	807
383	20240731	130600	24990180	5900	5900	5900	5900	0
384	20240731	130500	24990180	5900	5900	5900	5900	0
385	20240731	130400	24990180	5900	5900	5900	5900	0
386	20240731	130300	24990180	5900	5900	5900	5900	0
387	20240731	130200	24990180	5900	5900	5900	5900	0
388	20240731	130100	24990180	5900	5900	5900	5900	0
389	20240731	130000	24990180	5900	5900	5900	5900	0
390	20240731	125900	24990180	5900	5890	5900	5890	81
391	20240731	125800	24513080	5880	5880	5880	5880	0
392	20240731	125700	24513080	5880	5880	5880	5880	0
393	20240731	125600	24513080	5880	5880	5880	5880	0
394	20240731	125500	24513080	5880	5880	5880	5880	0
395	20240731	125400	24513080	5880	5880	5880	5880	0
396	20240731	125300	24513080	5880	5880	5880	5880	0
397	20240731	125200	24513080	5880	5880	5880	5880	0
398	20240731	125100	24513080	5880	5880	5880	5880	0
399	20240731	125000	24513080	5880	5880	5880	5880	0
400	20240731	124900	24513080	5880	5880	5880	5880	0
401	20240731	124800	24513080	5880	5880	5880	5880	0
402	20240731	124700	24513080	5880	5880	5880	5880	0
403	20240731	124600	24513080	5880	5880	5880	5880	0
404	20240731	124500	24513080	5880	5880	5880	5880	0
405	20240731	124400	24513080	5880	5880	5880	5880	0
406	20240731	124300	24513080	5880	5880	5880	5880	0
407	20240731	124200	24513080	5880	5880	5880	5880	0
408	20240731	124100	24513080	5880	5880	5880	5880	0
409	20240731	124000	24513080	5880	5880	5880	5880	37
410	20240731	123900	24295520	5890	5890	5890	5890	0
411	20240731	123800	24295520	5890	5890	5890	5890	0
412	20240731	123700	24295520	5890	5890	5890	5890	0
413	20240731	123600	24295520	5890	5890	5890	5890	0
414	20240731	123500	24295520	5890	5890	5890	5890	0
415	20240731	123400	24295520	5890	5890	5890	5890	0
416	20240731	123300	24295520	5890	5890	5890	5890	0
417	20240731	123200	24295520	5890	5890	5890	5890	0
418	20240731	123100	24295520	5890	5890	5890	5890	0
419	20240731	123000	24295520	5890	5880	5890	5880	50
420	20240731	122900	24001510	5880	5880	5880	5880	0
421	20240731	122800	24001510	5880	5880	5880	5880	0
422	20240731	122700	24001510	5880	5880	5880	5880	0
423	20240731	122600	24001510	5880	5880	5880	5880	0
424	20240731	122500	24001510	5880	5880	5880	5880	0
425	20240731	122400	24001510	5880	5880	5880	5880	0
426	20240731	122300	24001510	5880	5880	5880	5880	0
427	20240731	122200	24001510	5880	5880	5880	5880	5
428	20240731	122100	23972110	5890	5890	5890	5890	0
429	20240731	122000	23972110	5890	5890	5890	5890	0
430	20240731	121900	23972110	5890	5890	5890	5890	0
431	20240731	121800	23972110	5890	5890	5890	5890	0
432	20240731	121700	23972110	5890	5890	5890	5890	0
433	20240731	121600	23972110	5890	5890	5890	5890	0
434	20240731	121500	23972110	5890	5890	5890	5890	0
435	20240731	121400	23972110	5890	5890	5890	5890	0
436	20240731	121300	23972110	5890	5890	5890	5890	0
437	20240731	121200	23972110	5890	5890	5890	5890	0
438	20240731	121100	23972110	5890	5890	5890	5890	0
439	20240731	121000	23972110	5890	5890	5890	5890	0
440	20240731	120900	23972110	5890	5890	5890	5890	0
441	20240731	120800	23972110	5890	5890	5890	5890	0
442	20240731	120700	23972110	5890	5890	5890	5890	0
443	20240731	120600	23972110	5890	5890	5890	5890	0
444	20240731	120500	23972110	5890	5890	5890	5890	0
445	20240731	120400	23972110	5890	5890	5890	5890	0
446	20240731	120300	23972110	5890	5890	5890	5890	0
447	20240731	120200	23972110	5890	5890	5890	5890	0
448	20240731	120100	23972110	5890	5890	5890	5890	0
449	20240731	120000	23972110	5890	5890	5890	5890	0
450	20240731	115900	23972110	5890	5890	5890	5890	0
451	20240731	115800	23972110	5890	5890	5890	5890	0
452	20240731	115700	23972110	5890	5890	5890	5890	0
453	20240731	115600	23972110	5890	5890	5890	5890	1
454	20240731	115500	23966220	5880	5880	5880	5880	0
455	20240731	115400	23966220	5880	5880	5880	5880	0
456	20240731	115300	23966220	5880	5880	5880	5880	0
457	20240731	115200	23966220	5880	5880	5880	5880	50
458	20240731	115100	23672220	5860	5860	5860	5860	0
459	20240731	115000	23672220	5860	5860	5860	5860	0
460	20240731	114900	23672220	5860	5860	5860	5860	0
461	20240731	114800	23672220	5860	5860	5860	5860	0
462	20240731	114700	23672220	5860	5860	5860	5860	50
463	20240731	114600	23379220	5860	5860	5860	5860	0
464	20240731	114500	23379220	5860	5860	5860	5860	0
465	20240731	114400	23379220	5860	5860	5860	5860	0
466	20240731	114300	23379220	5860	5860	5860	5860	0
467	20240731	114200	23379220	5860	5860	5860	5860	0
468	20240731	114100	23379220	5860	5870	5870	5860	473
469	20240731	114000	20606940	5880	5880	5880	5880	0
470	20240731	113900	20606940	5880	5880	5880	5880	0
471	20240731	113800	20606940	5880	5880	5880	5880	0
472	20240731	113700	20606940	5880	5880	5880	5880	0
473	20240731	113600	20606940	5880	5880	5880	5880	0
474	20240731	113500	20606940	5880	5880	5880	5880	0
475	20240731	113400	20606940	5880	5880	5880	5880	2
476	20240731	113300	20595180	5880	5880	5880	5880	0
477	20240731	113200	20595180	5880	5880	5880	5880	0
478	20240731	113100	20595180	5880	5880	5880	5880	0
479	20240731	113000	20595180	5880	5880	5880	5880	0
480	20240731	112900	20595180	5880	5880	5880	5880	0
481	20240731	112800	20595180	5880	5880	5880	5880	0
482	20240731	112700	20595180	5880	5880	5880	5880	0
483	20240731	112600	20595180	5880	5880	5880	5880	0
484	20240731	112500	20595180	5880	5890	5890	5880	948
485	20240731	112400	15017020	5890	5890	5890	5890	0
486	20240731	112300	15017020	5890	5890	5890	5890	0
487	20240731	112200	15017020	5890	5890	5890	5890	9
488	20240731	112100	14964010	5910	5910	5910	5910	0
489	20240731	112000	14964010	5910	5910	5910	5910	0
490	20240731	111900	14964010	5910	5910	5910	5910	0
491	20240731	111800	14964010	5910	5910	5910	5910	0
492	20240731	111700	14964010	5910	5910	5910	5910	0
493	20240731	111600	14964010	5910	5910	5910	5910	0
494	20240731	111500	14964010	5910	5910	5910	5910	0
495	20240731	111400	14964010	5910	5910	5910	5910	0
496	20240731	111300	14964010	5910	5910	5910	5910	0
497	20240731	111200	14964010	5910	5910	5910	5910	1
498	20240731	111100	14958100	5900	5900	5900	5900	0
499	20240731	111000	14958100	5900	5900	5900	5900	0
500	20240731	110900	14958100	5900	5900	5900	5900	0
501	20240731	110800	14958100	5900	5900	5900	5900	0
502	20240731	110700	14958100	5900	5900	5900	5900	0
503	20240731	110600	14958100	5900	5900	5900	5900	0
504	20240731	110500	14958100	5900	5900	5900	5900	0
505	20240731	110400	14958100	5900	5900	5900	5900	0
506	20240731	110300	14958100	5900	5900	5900	5900	0
507	20240731	110200	14958100	5900	5900	5900	5900	0
508	20240731	110100	14958100	5900	5900	5900	5900	0
509	20240731	110000	14958100	5900	5900	5900	5900	0
510	20240731	105900	14958100	5900	5900	5900	5900	0
511	20240731	105800	14958100	5900	5900	5900	5900	0
512	20240731	105700	14958100	5900	5900	5900	5900	0
513	20240731	105600	14958100	5900	5900	5900	5900	0
514	20240731	105500	14958100	5900	5900	5900	5900	0
515	20240731	105400	14958100	5900	5900	5900	5900	316
516	20240731	105300	13093700	5900	5900	5900	5900	0
517	20240731	105200	13093700	5900	5900	5900	5900	75
518	20240731	105100	12651200	5900	5900	5900	5900	0
519	20240731	105000	12651200	5900	5900	5900	5900	0
520	20240731	104900	12651200	5900	5900	5900	5900	0
521	20240731	104800	12651200	5900	5900	5900	5900	0
522	20240731	104700	12651200	5900	5900	5900	5900	0
523	20240731	104600	12651200	5900	5900	5900	5900	0
524	20240731	104500	12651200	5900	5900	5900	5900	0
525	20240731	104400	12651200	5900	5900	5900	5900	0
526	20240731	104300	12651200	5900	5900	5900	5900	0
527	20240731	104200	12651200	5900	5900	5900	5900	0
528	20240731	104100	12651200	5900	5900	5900	5900	0
529	20240731	104000	12651200	5900	5900	5900	5900	0
530	20240731	103900	12651200	5900	5900	5900	5900	0
531	20240731	103800	12651200	5900	5900	5900	5900	214
532	20240731	103700	11388600	5900	5900	5900	5900	0
533	20240731	103600	11388600	5900	5900	5900	5900	0
534	20240731	103500	11388600	5900	5900	5900	5900	0
535	20240731	103400	11388600	5900	5900	5900	5900	0
536	20240731	103300	11388600	5900	5900	5900	5900	0
537	20240731	103200	11388600	5900	5900	5900	5900	0
538	20240731	103100	11388600	5900	5900	5900	5900	0
539	20240731	103000	11388600	5900	5900	5900	5900	11
540	20240731	102900	11323700	5900	5900	5900	5900	4
541	20240731	102800	11300100	5920	5920	5920	5920	0
542	20240731	102700	11300100	5920	5920	5920	5920	0
543	20240731	102600	11300100	5920	5920	5920	5920	0
544	20240731	102500	11300100	5920	5920	5920	5920	0
545	20240731	102400	11300100	5920	5920	5920	5920	0
546	20240731	102300	11300100	5920	5920	5920	5920	0
547	20240731	102200	11300100	5920	5920	5920	5920	0
548	20240731	102100	11300100	5920	5920	5920	5920	1
549	20240731	102000	11294180	5910	5910	5920	5910	11
550	20240731	101900	11229120	5920	5920	5920	5910	7
551	20240731	101800	11187710	5910	5910	5940	5910	176
552	20240731	101700	10147520	5910	5910	5910	5910	0
553	20240731	101600	10147520	5910	5910	5910	5910	0
554	20240731	101500	10147520	5910	5910	5910	5910	0
555	20240731	101400	10147520	5910	5910	5910	5910	0
556	20240731	101300	10147520	5910	5910	5910	5910	0
557	20240731	101200	10147520	5910	5910	5910	5910	0
558	20240731	101100	10147520	5910	5910	5950	5910	863
559	20240731	101000	5046690	5950	5950	5950	5950	0
560	20240731	100900	5046690	5950	5950	5950	5950	0
561	20240731	100800	5046690	5950	5950	5950	5950	0
562	20240731	100700	5046690	5950	5940	5950	5940	4
563	20240731	100600	5022900	5910	5910	5910	5910	0
564	20240731	100500	5022900	5910	5930	5930	5910	42
565	20240731	100400	4774640	5950	5950	5950	5950	0
566	20240731	100300	4774640	5950	5940	5950	5940	118
567	20240731	100200	4073710	5940	5940	5940	5940	0
568	20240731	100100	4073710	5940	5940	5940	5940	0
569	20240731	100000	4073710	5940	5940	5940	5940	1
570	20240731	095900	4067770	5930	5930	5930	5930	148
571	20240731	095800	3190130	5930	5910	5930	5910	50
572	20240731	095700	2894270	5930	5930	5930	5930	1
573	20240731	095600	2888340	5930	5930	5930	5930	0
574	20240731	095500	2888340	5930	5930	5930	5930	0
575	20240731	095400	2888340	5930	5930	5930	5930	0
576	20240731	095300	2888340	5930	5930	5930	5930	0
577	20240731	095200	2888340	5930	5930	5930	5930	0
578	20240731	095100	2888340	5930	5930	5930	5930	0
579	20240731	095000	2888340	5930	5930	5930	5930	0
580	20240731	094900	2888340	5930	5930	5930	5930	1
581	20240731	094800	2882410	5930	5920	5930	5920	60
582	20240731	094700	2526630	5930	5930	5930	5930	0
583	20240731	094600	2526630	5930	5930	5930	5930	0
584	20240731	094500	2526630	5930	5930	5930	5930	0
585	20240731	094400	2526630	5930	5930	5930	5930	0
586	20240731	094300	2526630	5930	5930	5930	5930	0
587	20240731	094200	2526630	5930	5920	5930	5920	21
588	20240731	094100	2402110	5910	5910	5910	5910	0
589	20240731	094000	2402110	5910	5910	5930	5900	4
590	20240731	093900	2378460	5930	5930	5930	5930	0
591	20240731	093800	2378460	5930	5930	5930	5930	0
592	20240731	093700	2378460	5930	5930	5930	5930	0
593	20240731	093600	2378460	5930	5900	5930	5900	100
594	20240731	093500	1786360	5900	5900	5900	5900	1
595	20240731	093400	1780460	5890	5890	5890	5890	0
596	20240731	093300	1780460	5890	5890	5890	5890	18
597	20240731	093200	1674440	5890	5890	5890	5890	1
598	20240731	093100	1668550	5880	5880	5880	5880	0
599	20240731	093000	1668550	5880	5880	5880	5880	2
600	20240731	092900	1656790	5880	5880	5880	5880	0
601	20240731	092800	1656790	5880	5880	5880	5880	0
602	20240731	092700	1656790	5880	5880	5880	5880	0
603	20240731	092600	1656790	5880	5890	5890	5880	3
604	20240731	092500	1639140	5880	5880	5880	5880	7
605	20240731	092400	1597980	5880	5880	5880	5880	0
606	20240731	092300	1597980	5880	5880	5880	5880	0
607	20240731	092200	1597980	5880	5880	5880	5880	4
608	20240731	092100	1574460	5880	5880	5880	5880	0
609	20240731	092000	1574460	5880	5880	5880	5880	23
610	20240731	091900	1439220	5880	5880	5880	5880	0
611	20240731	091800	1439220	5880	5880	5880	5880	0
612	20240731	091700	1439220	5880	5880	5880	5880	0
613	20240731	091600	1439220	5880	5880	5880	5880	0
614	20240731	091500	1439220	5880	5880	5880	5880	1
615	20240731	091400	1433340	5870	5870	5870	5870	8
616	20240731	091300	1386380	5870	5860	5870	5860	62
617	20240731	091200	1022700	5860	5860	5860	5860	19
618	20240731	091100	911360	5840	5840	5840	5840	55
619	20240731	091000	590160	5840	5840	5840	5840	0
620	20240731	090900	590160	5840	5840	5840	5840	0
621	20240731	090800	590160	5840	5840	5840	5840	0
622	20240731	090700	590160	5840	5840	5840	5840	0
623	20240731	090600	590160	5840	5840	5840	5840	0
624	20240731	090500	590160	5840	5840	5840	5840	0
625	20240731	090400	590160	5840	5840	5840	5840	9
626	20240731	090300	537600	5840	5840	5840	5840	0
627	20240731	090200	537600	5840	5840	5840	5840	0
628	20240731	090100	537600	5840	5840	5840	5840	0
629	20240731	090000	537600	5840	5780	5840	5780	93