KissMeData/162120/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	202400	15523070	5570	5570	5570	5570	33
3	20240731	202300	15523070	5570	5570	5570	5570	0
4	20240731	202200	15523070	5570	5570	5570	5570	0
5	20240731	202100	15523070	5570	5570	5570	5570	0
6	20240731	202000	15523070	5570	5570	5570	5570	0
7	20240731	201900	15523070	5570	5570	5570	5570	0
8	20240731	201800	15523070	5570	5570	5570	5570	0
9	20240731	201700	15523070	5570	5570	5570	5570	0
10	20240731	201600	15523070	5570	5570	5570	5570	0
11	20240731	201500	15523070	5570	5570	5570	5570	0
12	20240731	201400	15523070	5570	5570	5570	5570	0
13	20240731	201300	15523070	5570	5570	5570	5570	0
14	20240731	201200	15523070	5570	5570	5570	5570	0
15	20240731	201100	15523070	5570	5570	5570	5570	0
16	20240731	201000	15523070	5570	5570	5570	5570	0
17	20240731	200900	15523070	5570	5570	5570	5570	0
18	20240731	200800	15523070	5570	5570	5570	5570	0
19	20240731	200700	15523070	5570	5570	5570	5570	0
20	20240731	200600	15523070	5570	5570	5570	5570	0
21	20240731	200500	15523070	5570	5570	5570	5570	0
22	20240731	200400	15523070	5570	5570	5570	5570	0
23	20240731	200300	15523070	5570	5570	5570	5570	0
24	20240731	200200	15523070	5570	5570	5570	5570	0
25	20240731	200100	15523070	5570	5570	5570	5570	0
26	20240731	200000	15523070	5570	5570	5570	5570	0
27	20240731	195900	15523070	5570	5570	5570	5570	0
28	20240731	195800	15523070	5570	5570	5570	5570	0
29	20240731	195700	15523070	5570	5570	5570	5570	0
30	20240731	195600	15523070	5570	5570	5570	5570	0
31	20240731	195500	15523070	5570	5570	5570	5570	0
32	20240731	195400	15523070	5570	5570	5570	5570	33
33	20240731	195300	15523070	5570	5570	5570	5570	0
34	20240731	195200	15523070	5570	5570	5570	5570	0
35	20240731	195100	15523070	5570	5570	5570	5570	0
36	20240731	195000	15523070	5570	5570	5570	5570	0
37	20240731	194900	15523070	5570	5570	5570	5570	0
38	20240731	194800	15523070	5570	5570	5570	5570	0
39	20240731	194700	15523070	5570	5570	5570	5570	0
40	20240731	194600	15523070	5570	5570	5570	5570	0
41	20240731	194500	15523070	5570	5570	5570	5570	0
42	20240731	194400	15523070	5570	5570	5570	5570	0
43	20240731	194300	15523070	5570	5570	5570	5570	0
44	20240731	194200	15523070	5570	5570	5570	5570	0
45	20240731	194100	15523070	5570	5570	5570	5570	0
46	20240731	194000	15523070	5570	5570	5570	5570	0
47	20240731	193900	15523070	5570	5570	5570	5570	0
48	20240731	193800	15523070	5570	5570	5570	5570	0
49	20240731	193700	15523070	5570	5570	5570	5570	0
50	20240731	193600	15523070	5570	5570	5570	5570	0
51	20240731	193500	15523070	5570	5570	5570	5570	0
52	20240731	193400	15523070	5570	5570	5570	5570	0
53	20240731	193300	15523070	5570	5570	5570	5570	0
54	20240731	193200	15523070	5570	5570	5570	5570	0
55	20240731	193100	15523070	5570	5570	5570	5570	0
56	20240731	193000	15523070	5570	5570	5570	5570	0
57	20240731	192900	15523070	5570	5570	5570	5570	0
58	20240731	192800	15523070	5570	5570	5570	5570	0
59	20240731	192700	15523070	5570	5570	5570	5570	0
60	20240731	192600	15523070	5570	5570	5570	5570	0
61	20240731	192500	15523070	5570	5570	5570	5570	0
62	20240731	192400	15523070	5570	5570	5570	5570	33
63	20240731	192300	15523070	5570	5570	5570	5570	0
64	20240731	192200	15523070	5570	5570	5570	5570	0
65	20240731	192100	15523070	5570	5570	5570	5570	0
66	20240731	192000	15523070	5570	5570	5570	5570	0
67	20240731	191900	15523070	5570	5570	5570	5570	0
68	20240731	191800	15523070	5570	5570	5570	5570	0
69	20240731	191700	15523070	5570	5570	5570	5570	0
70	20240731	191600	15523070	5570	5570	5570	5570	0
71	20240731	191500	15523070	5570	5570	5570	5570	0
72	20240731	191400	15523070	5570	5570	5570	5570	0
73	20240731	191300	15523070	5570	5570	5570	5570	0
74	20240731	191200	15523070	5570	5570	5570	5570	0
75	20240731	191100	15523070	5570	5570	5570	5570	0
76	20240731	191000	15523070	5570	5570	5570	5570	0
77	20240731	190900	15523070	5570	5570	5570	5570	0
78	20240731	190800	15523070	5570	5570	5570	5570	0
79	20240731	190700	15523070	5570	5570	5570	5570	0
80	20240731	190600	15523070	5570	5570	5570	5570	0
81	20240731	190500	15523070	5570	5570	5570	5570	0
82	20240731	190400	15523070	5570	5570	5570	5570	0
83	20240731	190300	15523070	5570	5570	5570	5570	0
84	20240731	190200	15523070	5570	5570	5570	5570	0
85	20240731	190100	15523070	5570	5570	5570	5570	0
86	20240731	190000	15523070	5570	5570	5570	5570	0
87	20240731	185900	15523070	5570	5570	5570	5570	0
88	20240731	185800	15523070	5570	5570	5570	5570	0
89	20240731	185700	15523070	5570	5570	5570	5570	0
90	20240731	185600	15523070	5570	5570	5570	5570	0
91	20240731	185500	15523070	5570	5570	5570	5570	0
92	20240731	185400	15523070	5570	5570	5570	5570	33
93	20240731	185300	15523070	5570	5570	5570	5570	0
94	20240731	185200	15523070	5570	5570	5570	5570	0
95	20240731	185100	15523070	5570	5570	5570	5570	0
96	20240731	185000	15523070	5570	5570	5570	5570	0
97	20240731	184900	15523070	5570	5570	5570	5570	0
98	20240731	184800	15523070	5570	5570	5570	5570	0
99	20240731	184700	15523070	5570	5570	5570	5570	0
100	20240731	184600	15523070	5570	5570	5570	5570	0
101	20240731	184500	15523070	5570	5570	5570	5570	0
102	20240731	184400	15523070	5570	5570	5570	5570	0
103	20240731	184300	15523070	5570	5570	5570	5570	0
104	20240731	184200	15523070	5570	5570	5570	5570	0
105	20240731	184100	15523070	5570	5570	5570	5570	0
106	20240731	184000	15523070	5570	5570	5570	5570	0
107	20240731	183900	15523070	5570	5570	5570	5570	0
108	20240731	183800	15523070	5570	5570	5570	5570	0
109	20240731	183700	15523070	5570	5570	5570	5570	0
110	20240731	183600	15523070	5570	5570	5570	5570	0
111	20240731	183500	15523070	5570	5570	5570	5570	0
112	20240731	183400	15523070	5570	5570	5570	5570	0
113	20240731	183300	15523070	5570	5570	5570	5570	0
114	20240731	183200	15523070	5570	5570	5570	5570	0
115	20240731	183100	15523070	5570	5570	5570	5570	0
116	20240731	183000	15523070	5570	5570	5570	5570	0
117	20240731	182900	15523070	5570	5570	5570	5570	0
118	20240731	182800	15523070	5570	5570	5570	5570	0
119	20240731	182700	15523070	5570	5570	5570	5570	0
120	20240731	182600	15523070	5570	5570	5570	5570	0
121	20240731	182500	15523070	5570	5570	5570	5570	0
122	20240731	182400	15523070	5570	5570	5570	5570	33
123	20240731	182300	15523070	5570	5570	5570	5570	0
124	20240731	182200	15523070	5570	5570	5570	5570	0
125	20240731	182100	15523070	5570	5570	5570	5570	0
126	20240731	182000	15523070	5570	5570	5570	5570	0
127	20240731	181900	15523070	5570	5570	5570	5570	0
128	20240731	181800	15523070	5570	5570	5570	5570	0
129	20240731	181700	15523070	5570	5570	5570	5570	0
130	20240731	181600	15523070	5570	5570	5570	5570	0
131	20240731	181500	15523070	5570	5570	5570	5570	0
132	20240731	181400	15523070	5570	5570	5570	5570	0
133	20240731	181300	15523070	5570	5570	5570	5570	0
134	20240731	181200	15523070	5570	5570	5570	5570	0
135	20240731	181100	15523070	5570	5570	5570	5570	0
136	20240731	181000	15523070	5570	5570	5570	5570	0
137	20240731	180900	15523070	5570	5570	5570	5570	0
138	20240731	180800	15523070	5570	5570	5570	5570	0
139	20240731	180700	15523070	5570	5570	5570	5570	0
140	20240731	180600	15523070	5570	5570	5570	5570	0
141	20240731	180500	15523070	5570	5570	5570	5570	0
142	20240731	180400	15523070	5570	5570	5570	5570	0
143	20240731	180300	15523070	5570	5570	5570	5570	0
144	20240731	180200	15523070	5570	5570	5570	5570	0
145	20240731	180100	15523070	5570	5570	5570	5570	0
146	20240731	180000	15523070	5570	5570	5570	5570	0
147	20240731	175900	15523070	5570	5570	5570	5570	0
148	20240731	175800	15523070	5570	5570	5570	5570	0
149	20240731	175700	15523070	5570	5570	5570	5570	0
150	20240731	175600	15523070	5570	5570	5570	5570	0
151	20240731	175500	15523070	5570	5570	5570	5570	0
152	20240731	175400	15523070	5570	5570	5570	5570	33
153	20240731	175300	15523070	5570	5570	5570	5570	0
154	20240731	175200	15523070	5570	5570	5570	5570	0
155	20240731	175100	15523070	5570	5570	5570	5570	0
156	20240731	175000	15523070	5570	5570	5570	5570	0
157	20240731	174900	15523070	5570	5570	5570	5570	0
158	20240731	174800	15523070	5570	5570	5570	5570	0
159	20240731	174700	15523070	5570	5570	5570	5570	0
160	20240731	174600	15523070	5570	5570	5570	5570	0
161	20240731	174500	15523070	5570	5570	5570	5570	0
162	20240731	174400	15523070	5570	5570	5570	5570	0
163	20240731	174300	15523070	5570	5570	5570	5570	0
164	20240731	174200	15523070	5570	5570	5570	5570	0
165	20240731	174100	15523070	5570	5570	5570	5570	0
166	20240731	174000	15523070	5570	5570	5570	5570	0
167	20240731	173900	15523070	5570	5570	5570	5570	0
168	20240731	173800	15523070	5570	5570	5570	5570	0
169	20240731	173700	15523070	5570	5570	5570	5570	0
170	20240731	173600	15523070	5570	5570	5570	5570	0
171	20240731	173500	15523070	5570	5570	5570	5570	0
172	20240731	173400	15523070	5570	5570	5570	5570	0
173	20240731	173300	15523070	5570	5570	5570	5570	0
174	20240731	173200	15523070	5570	5570	5570	5570	0
175	20240731	173100	15523070	5570	5570	5570	5570	0
176	20240731	173000	15523070	5570	5570	5570	5570	0
177	20240731	172900	15523070	5570	5570	5570	5570	0
178	20240731	172800	15523070	5570	5570	5570	5570	0
179	20240731	172700	15523070	5570	5570	5570	5570	0
180	20240731	172600	15523070	5570	5570	5570	5570	0
181	20240731	172500	15523070	5570	5570	5570	5570	0
182	20240731	172400	15523070	5570	5570	5570	5570	33
183	20240731	172300	15523070	5570	5570	5570	5570	0
184	20240731	172200	15523070	5570	5570	5570	5570	0
185	20240731	172100	15523070	5570	5570	5570	5570	0
186	20240731	172000	15523070	5570	5570	5570	5570	0
187	20240731	171900	15523070	5570	5570	5570	5570	0
188	20240731	171800	15523070	5570	5570	5570	5570	0
189	20240731	171700	15523070	5570	5570	5570	5570	0
190	20240731	171600	15523070	5570	5570	5570	5570	0
191	20240731	171500	15523070	5570	5570	5570	5570	0
192	20240731	171400	15523070	5570	5570	5570	5570	0
193	20240731	171300	15523070	5570	5570	5570	5570	0
194	20240731	171200	15523070	5570	5570	5570	5570	0
195	20240731	171100	15523070	5570	5570	5570	5570	0
196	20240731	171000	15523070	5570	5570	5570	5570	0
197	20240731	170900	15523070	5570	5570	5570	5570	0
198	20240731	170800	15523070	5570	5570	5570	5570	0
199	20240731	170700	15523070	5570	5570	5570	5570	0
200	20240731	170600	15523070	5570	5570	5570	5570	0
201	20240731	170500	15523070	5570	5570	5570	5570	0
202	20240731	170400	15523070	5570	5570	5570	5570	0
203	20240731	170300	15523070	5570	5570	5570	5570	0
204	20240731	170200	15523070	5570	5570	5570	5570	0
205	20240731	170100	15523070	5570	5570	5570	5570	0
206	20240731	170000	15523070	5570	5570	5570	5570	0
207	20240731	165900	15523070	5570	5570	5570	5570	0
208	20240731	165800	15523070	5570	5570	5570	5570	0
209	20240731	165700	15523070	5570	5570	5570	5570	0
210	20240731	165600	15523070	5570	5570	5570	5570	0
211	20240731	165500	15523070	5570	5570	5570	5570	0
212	20240731	165400	15523070	5570	5570	5570	5570	33
213	20240731	165300	15523070	5570	5570	5570	5570	0
214	20240731	165200	15523070	5570	5570	5570	5570	0
215	20240731	165100	15523070	5570	5570	5570	5570	0
216	20240731	165000	15523070	5570	5570	5570	5570	0
217	20240731	164900	15523070	5570	5570	5570	5570	0
218	20240731	164800	15523070	5570	5570	5570	5570	0
219	20240731	164700	15523070	5570	5570	5570	5570	0
220	20240731	164600	15523070	5570	5570	5570	5570	0
221	20240731	164500	15523070	5570	5570	5570	5570	0
222	20240731	164400	15523070	5570	5570	5570	5570	0
223	20240731	164300	15523070	5570	5570	5570	5570	0
224	20240731	164200	15523070	5570	5570	5570	5570	0
225	20240731	164100	15523070	5570	5570	5570	5570	0
226	20240731	164000	15523070	5570	5570	5570	5570	0
227	20240731	163900	15523070	5570	5570	5570	5570	0
228	20240731	163800	15523070	5570	5570	5570	5570	0
229	20240731	163700	15523070	5570	5570	5570	5570	0
230	20240731	163600	15523070	5570	5570	5570	5570	0
231	20240731	163500	15523070	5570	5570	5570	5570	0
232	20240731	163400	15523070	5570	5570	5570	5570	0
233	20240731	163300	15523070	5570	5570	5570	5570	0
234	20240731	163200	15523070	5570	5570	5570	5570	0
235	20240731	163100	15523070	5570	5570	5570	5570	0
236	20240731	163000	15523070	5570	5570	5570	5570	0
237	20240731	162900	15523070	5570	5570	5570	5570	0
238	20240731	162800	15523070	5570	5570	5570	5570	0
239	20240731	162700	15523070	5570	5570	5570	5570	0
240	20240731	162600	15523070	5570	5570	5570	5570	0
241	20240731	162500	15523070	5570	5570	5570	5570	0
242	20240731	162400	15523070	5570	5570	5570	5570	33
243	20240731	162300	15523070	5570	5570	5570	5570	0
244	20240731	162200	15523070	5570	5570	5570	5570	0
245	20240731	162100	15523070	5570	5570	5570	5570	0
246	20240731	162000	15523070	5570	5570	5570	5570	0
247	20240731	161900	15523070	5570	5570	5570	5570	0
248	20240731	161800	15523070	5570	5570	5570	5570	0
249	20240731	161700	15523070	5570	5570	5570	5570	0
250	20240731	161600	15523070	5570	5570	5570	5570	0
251	20240731	161500	15523070	5570	5570	5570	5570	0
252	20240731	161400	15523070	5570	5570	5570	5570	0
253	20240731	161300	15523070	5570	5570	5570	5570	0
254	20240731	161200	15523070	5570	5570	5570	5570	0
255	20240731	161100	15523070	5570	5570	5570	5570	0
256	20240731	161000	15523070	5570	5570	5570	5570	0
257	20240731	160900	15523070	5570	5570	5570	5570	0
258	20240731	160800	15523070	5570	5570	5570	5570	0
259	20240731	160700	15523070	5570	5570	5570	5570	0
260	20240731	160600	15523070	5570	5570	5570	5570	0
261	20240731	160500	15523070	5570	5570	5570	5570	0
262	20240731	160400	15523070	5570	5570	5570	5570	0
263	20240731	160300	15523070	5570	5570	5570	5570	0
264	20240731	160200	15523070	5570	5570	5570	5570	0
265	20240731	160100	15523070	5570	5570	5570	5570	0
266	20240731	160000	15523070	5570	5570	5570	5570	0
267	20240731	155900	15523070	5570	5570	5570	5570	0
268	20240731	155800	15523070	5570	5570	5570	5570	0
269	20240731	155700	15523070	5570	5570	5570	5570	0
270	20240731	155600	15523070	5570	5570	5570	5570	0
271	20240731	155500	15523070	5570	5570	5570	5570	0
272	20240731	155400	15523070	5570	5570	5570	5570	33
273	20240731	155300	15523070	5570	5570	5570	5570	0
274	20240731	155200	15523070	5570	5570	5570	5570	0
275	20240731	155100	15523070	5570	5570	5570	5570	0
276	20240731	155000	15523070	5570	5570	5570	5570	0
277	20240731	154900	15523070	5570	5570	5570	5570	0
278	20240731	154800	15523070	5570	5570	5570	5570	0
279	20240731	154700	15523070	5570	5570	5570	5570	0
280	20240731	154600	15523070	5570	5570	5570	5570	0
281	20240731	154500	15523070	5570	5570	5570	5570	0
282	20240731	154400	15523070	5570	5570	5570	5570	0
283	20240731	154300	15523070	5570	5570	5570	5570	0
284	20240731	154200	15523070	5570	5570	5570	5570	0
285	20240731	154100	15523070	5570	5570	5570	5570	0
286	20240731	154000	15523070	5570	5570	5570	5570	0
287	20240731	153900	15523070	5570	5570	5570	5570	0
288	20240731	153800	15523070	5570	5570	5570	5570	0
289	20240731	153700	15523070	5570	5570	5570	5570	0
290	20240731	153600	15523070	5570	5570	5570	5570	0
291	20240731	153500	15523070	5570	5570	5570	5570	0
292	20240731	153400	15523070	5570	5570	5570	5570	0
293	20240731	153300	15523070	5570	5570	5570	5570	0
294	20240731	153200	15523070	5570	5570	5570	5570	0
295	20240731	153100	15523070	5570	5570	5570	5570	0
296	20240731	153000	15523070	5570	5570	5570	5570	33
297	20240731	152900	15339260	5570	5570	5570	5570	0
298	20240731	152800	15339260	5570	5570	5570	5570	0
299	20240731	152700	15339260	5570	5570	5570	5570	0
300	20240731	152600	15339260	5570	5570	5570	5570	0
301	20240731	152500	15339260	5570	5570	5570	5570	0
302	20240731	152400	15339260	5570	5570	5570	5570	0
303	20240731	152300	15339260	5570	5570	5570	5570	0
304	20240731	152200	15339260	5570	5570	5570	5570	0
305	20240731	152100	15339260	5570	5570	5570	5570	0
306	20240731	152000	15339260	5570	5570	5570	5570	0
307	20240731	151900	15339260	5570	5570	5570	5570	0
308	20240731	151800	15339260	5570	5570	5570	5570	0
309	20240731	151700	15339260	5570	5570	5570	5570	0
310	20240731	151600	15339260	5570	5570	5570	5570	0
311	20240731	151500	15339260	5570	5560	5570	5560	17
312	20240731	151400	15244720	5560	5560	5560	5560	0
313	20240731	151300	15244720	5560	5560	5560	5560	0
314	20240731	151200	15244720	5560	5560	5560	5560	0
315	20240731	151100	15244720	5560	5560	5560	5560	0
316	20240731	151000	15244720	5560	5560	5560	5560	0
317	20240731	150900	15244720	5560	5560	5560	5560	0
318	20240731	150800	15244720	5560	5560	5560	5560	10
319	20240731	150700	15189120	5570	5570	5570	5570	6
320	20240731	150600	15155700	5570	5570	5570	5570	4
321	20240731	150500	15133420	5590	5580	5590	5580	20
322	20240731	150400	15021810	5580	5570	5580	5570	100
323	20240731	150300	14464600	5570	5570	5570	5570	0
324	20240731	150200	14464600	5570	5560	5570	5550	44
325	20240731	150100	14220080	5570	5570	5570	5570	200
326	20240731	150000	13106080	5570	5570	5570	5570	100
327	20240731	145900	12549080	5570	5570	5570	5570	0
328	20240731	145800	12549080	5570	5570	5570	5570	10
329	20240731	145700	12493380	5570	5570	5570	5570	0
330	20240731	145600	12493380	5570	5570	5570	5570	0
331	20240731	145500	12493380	5570	5570	5570	5570	0
332	20240731	145400	12493380	5570	5570	5570	5570	1
333	20240731	145300	12487810	5570	5570	5570	5570	0
334	20240731	145200	12487810	5570	5570	5570	5570	0
335	20240731	145100	12487810	5570	5570	5570	5570	5
336	20240731	145000	12459960	5570	5570	5570	5570	0
337	20240731	144900	12459960	5570	5570	5570	5570	1000
338	20240731	144800	6889960	5570	5570	5570	5570	0
339	20240731	144700	6889960	5570	5570	5570	5570	0
340	20240731	144600	6889960	5570	5570	5570	5570	3
341	20240731	144500	6873250	5560	5560	5560	5560	0
342	20240731	144400	6873250	5560	5560	5560	5560	3
343	20240731	144300	6856570	5570	5570	5570	5570	20
344	20240731	144200	6745170	5560	5560	5560	5560	2
345	20240731	144100	6734050	5560	5560	5560	5560	0
346	20240731	144000	6734050	5560	5560	5560	5560	0
347	20240731	143900	6734050	5560	5560	5560	5560	0
348	20240731	143800	6734050	5560	5570	5570	5560	81
349	20240731	143700	6282890	5560	5560	5560	5560	0
350	20240731	143600	6282890	5560	5560	5560	5560	6
351	20240731	143500	6249530	5570	5570	5570	5570	4
352	20240731	143400	6227250	5570	5570	5570	5570	0
353	20240731	143300	6227250	5570	5570	5570	5570	0
354	20240731	143200	6227250	5570	5570	5570	5570	5
355	20240731	143100	6199400	5560	5560	5560	5560	0
356	20240731	143000	6199400	5560	5560	5560	5560	0
357	20240731	142900	6199400	5560	5560	5560	5560	0
358	20240731	142800	6199400	5560	5560	5560	5560	0
359	20240731	142700	6199400	5560	5560	5560	5560	0
360	20240731	142600	6199400	5560	5560	5560	5560	0
361	20240731	142500	6199400	5560	5560	5560	5560	0
362	20240731	142400	6199400	5560	5560	5560	5560	0
363	20240731	142300	6199400	5560	5560	5560	5560	0
364	20240731	142200	6199400	5560	5560	5560	5560	0
365	20240731	142100	6199400	5560	5560	5560	5560	0
366	20240731	142000	6199400	5560	5560	5560	5560	0
367	20240731	141900	6199400	5560	5560	5560	5560	0
368	20240731	141800	6199400	5560	5560	5560	5560	0
369	20240731	141700	6199400	5560	5560	5560	5560	0
370	20240731	141600	6199400	5560	5560	5560	5560	0
371	20240731	141500	6199400	5560	5560	5560	5560	0
372	20240731	141400	6199400	5560	5560	5560	5560	0
373	20240731	141300	6199400	5560	5560	5560	5560	0
374	20240731	141200	6199400	5560	5560	5560	5560	0
375	20240731	141100	6199400	5560	5560	5560	5560	10
376	20240731	141000	6143800	5570	5570	5570	5570	0
377	20240731	140900	6143800	5570	5570	5570	5570	0
378	20240731	140800	6143800	5570	5570	5570	5570	0
379	20240731	140700	6143800	5570	5570	5570	5570	0
380	20240731	140600	6143800	5570	5570	5570	5570	0
381	20240731	140500	6143800	5570	5570	5570	5570	0
382	20240731	140400	6143800	5570	5570	5570	5570	0
383	20240731	140300	6143800	5570	5570	5570	5570	0
384	20240731	140200	6143800	5570	5570	5570	5570	0
385	20240731	140100	6143800	5570	5570	5570	5570	0
386	20240731	140000	6143800	5570	5570	5570	5570	0
387	20240731	135900	6143800	5570	5570	5570	5570	0
388	20240731	135800	6143800	5570	5570	5570	5570	0
389	20240731	135700	6143800	5570	5570	5570	5570	0
390	20240731	135600	6143800	5570	5570	5570	5570	0
391	20240731	135500	6143800	5570	5570	5570	5570	0
392	20240731	135400	6143800	5570	5570	5570	5570	0
393	20240731	135300	6143800	5570	5570	5570	5570	0
394	20240731	135200	6143800	5570	5570	5570	5570	0
395	20240731	135100	6143800	5570	5570	5570	5570	0
396	20240731	135000	6143800	5570	5570	5570	5570	0
397	20240731	134900	6143800	5570	5570	5570	5570	0
398	20240731	134800	6143800	5570	5570	5570	5570	0
399	20240731	134700	6143800	5570	5570	5570	5570	0
400	20240731	134600	6143800	5570	5570	5570	5570	0
401	20240731	134500	6143800	5570	5570	5570	5570	0
402	20240731	134400	6143800	5570	5570	5570	5570	0
403	20240731	134300	6143800	5570	5570	5570	5570	0
404	20240731	134200	6143800	5570	5570	5570	5570	0
405	20240731	134100	6143800	5570	5570	5570	5570	0
406	20240731	134000	6143800	5570	5570	5570	5570	0
407	20240731	133900	6143800	5570	5570	5570	5570	0
408	20240731	133800	6143800	5570	5570	5570	5570	0
409	20240731	133700	6143800	5570	5570	5570	5570	0
410	20240731	133600	6143800	5570	5570	5570	5570	0
411	20240731	133500	6143800	5570	5570	5570	5570	0
412	20240731	133400	6143800	5570	5570	5570	5570	0
413	20240731	133300	6143800	5570	5570	5570	5570	0
414	20240731	133200	6143800	5570	5570	5570	5570	0
415	20240731	133100	6143800	5570	5570	5570	5570	0
416	20240731	133000	6143800	5570	5570	5570	5570	0
417	20240731	132900	6143800	5570	5570	5570	5570	0
418	20240731	132800	6143800	5570	5570	5570	5570	0
419	20240731	132700	6143800	5570	5570	5570	5570	0
420	20240731	132600	6143800	5570	5570	5570	5570	0
421	20240731	132500	6143800	5570	5570	5570	5570	0
422	20240731	132400	6143800	5570	5570	5570	5570	0
423	20240731	132300	6143800	5570	5570	5570	5570	0
424	20240731	132200	6143800	5570	5570	5570	5570	0
425	20240731	132100	6143800	5570	5570	5570	5570	0
426	20240731	132000	6143800	5570	5570	5570	5570	5
427	20240731	131900	6115950	5560	5570	5570	5560	6
428	20240731	131800	6082540	5560	5560	5560	5560	5
429	20240731	131700	6054740	5570	5570	5570	5570	0
430	20240731	131600	6054740	5570	5570	5570	5570	0
431	20240731	131500	6054740	5570	5570	5570	5570	0
432	20240731	131400	6054740	5570	5570	5570	5570	0
433	20240731	131300	6054740	5570	5570	5570	5570	0
434	20240731	131200	6054740	5570	5570	5570	5570	0
435	20240731	131100	6054740	5570	5570	5570	5570	0
436	20240731	131000	6054740	5570	5570	5570	5570	0
437	20240731	130900	6054740	5570	5570	5570	5570	0
438	20240731	130800	6054740	5570	5570	5570	5570	0
439	20240731	130700	6054740	5570	5570	5570	5570	0
440	20240731	130600	6054740	5570	5570	5570	5570	5
441	20240731	130500	6026890	5560	5560	5560	5560	25
442	20240731	130400	5887890	5560	5560	5560	5560	100
443	20240731	130300	5331890	5560	5560	5560	5560	50
444	20240731	130200	5053890	5560	5560	5560	5560	39
445	20240731	130100	4837050	5560	5560	5560	5560	30
446	20240731	130000	4670250	5560	5560	5560	5560	0
447	20240731	125900	4670250	5560	5560	5560	5560	10
448	20240731	125800	4614650	5560	5560	5560	5560	0
449	20240731	125700	4614650	5560	5560	5560	5560	0
450	20240731	125600	4614650	5560	5560	5560	5560	0
451	20240731	125500	4614650	5560	5560	5560	5560	0
452	20240731	125400	4614650	5560	5560	5560	5560	0
453	20240731	125300	4614650	5560	5560	5560	5560	0
454	20240731	125200	4614650	5560	5560	5560	5560	0
455	20240731	125100	4614650	5560	5560	5560	5560	0
456	20240731	125000	4614650	5560	5560	5560	5560	0
457	20240731	124900	4614650	5560	5560	5560	5560	0
458	20240731	124800	4614650	5560	5560	5560	5560	0
459	20240731	124700	4614650	5560	5560	5560	5560	0
460	20240731	124600	4614650	5560	5560	5560	5560	0
461	20240731	124500	4614650	5560	5560	5560	5560	0
462	20240731	124400	4614650	5560	5560	5560	5560	0
463	20240731	124300	4614650	5560	5560	5560	5560	0
464	20240731	124200	4614650	5560	5560	5560	5560	719
465	20240731	124100	617010	5560	5560	5560	5560	0
466	20240731	124000	617010	5560	5560	5560	5560	0
467	20240731	123900	617010	5560	5560	5560	5560	0
468	20240731	123800	617010	5560	5560	5560	5560	0
469	20240731	123700	617010	5560	5560	5560	5560	0
470	20240731	123600	617010	5560	5560	5560	5560	0
471	20240731	123500	617010	5560	5560	5560	5560	0
472	20240731	123400	617010	5560	5560	5560	5560	0
473	20240731	123300	617010	5560	5560	5560	5560	10
474	20240731	123200	561410	5560	5560	5560	5560	0
475	20240731	123100	561410	5560	5560	5560	5560	0
476	20240731	123000	561410	5560	5560	5560	5560	0
477	20240731	122900	561410	5560	5560	5560	5560	0
478	20240731	122800	561410	5560	5560	5560	5560	0
479	20240731	122700	561410	5560	5560	5560	5560	0
480	20240731	122600	561410	5560	5560	5560	5560	0
481	20240731	122500	561410	5560	5560	5560	5560	0
482	20240731	122400	561410	5560	5560	5560	5560	0
483	20240731	122300	561410	5560	5560	5560	5560	0
484	20240731	122200	561410	5560	5560	5560	5560	0
485	20240731	122100	561410	5560	5560	5560	5560	0
486	20240731	122000	561410	5560	5560	5560	5560	0
487	20240731	121900	561410	5560	5560	5560	5560	0
488	20240731	121800	561410	5560	5560	5560	5560	0
489	20240731	121700	561410	5560	5560	5560	5560	0
490	20240731	121600	561410	5560	5560	5560	5560	0
491	20240731	121500	561410	5560	5560	5560	5560	0
492	20240731	121400	561410	5560	5560	5560	5560	0
493	20240731	121300	561410	5560	5560	5560	5560	0
494	20240731	121200	561410	5560	5560	5560	5560	0
495	20240731	121100	561410	5560	5560	5560	5560	2
496	20240731	121000	550290	5560	5560	5560	5560	0
497	20240731	120900	550290	5560	5560	5560	5560	0
498	20240731	120800	550290	5560	5560	5560	5560	0
499	20240731	120700	550290	5560	5560	5560	5560	0
500	20240731	120600	550290	5560	5560	5560	5560	0
501	20240731	120500	550290	5560	5560	5560	5560	0
502	20240731	120400	550290	5560	5560	5560	5560	0
503	20240731	120300	550290	5560	5560	5560	5560	0
504	20240731	120200	550290	5560	5560	5560	5560	0
505	20240731	120100	550290	5560	5560	5560	5560	0
506	20240731	120000	550290	5560	5560	5560	5560	0
507	20240731	115900	550290	5560	5560	5560	5560	0
508	20240731	115800	550290	5560	5560	5560	5560	0
509	20240731	115700	550290	5560	5560	5560	5560	0
510	20240731	115600	550290	5560	5560	5560	5560	0
511	20240731	115500	550290	5560	5560	5560	5560	0
512	20240731	115400	550290	5560	5560	5560	5560	0
513	20240731	115300	550290	5560	5560	5560	5560	0
514	20240731	115200	550290	5560	5560	5560	5560	3
515	20240731	115100	533610	5560	5560	5560	5560	0
516	20240731	115000	533610	5560	5560	5560	5560	0
517	20240731	114900	533610	5560	5560	5560	5560	0
518	20240731	114800	533610	5560	5560	5560	5560	0
519	20240731	114700	533610	5560	5560	5560	5560	0
520	20240731	114600	533610	5560	5560	5560	5560	0
521	20240731	114500	533610	5560	5560	5560	5560	0
522	20240731	114400	533610	5560	5560	5560	5560	0
523	20240731	114300	533610	5560	5560	5560	5560	0
524	20240731	114200	533610	5560	5560	5560	5560	0
525	20240731	114100	533610	5560	5560	5560	5560	0
526	20240731	114000	533610	5560	5560	5560	5560	0
527	20240731	113900	533610	5560	5560	5560	5560	0
528	20240731	113800	533610	5560	5560	5560	5560	0
529	20240731	113700	533610	5560	5560	5560	5560	0
530	20240731	113600	533610	5560	5560	5560	5560	0
531	20240731	113500	533610	5560	5560	5560	5560	0
532	20240731	113400	533610	5560	5560	5560	5560	0
533	20240731	113300	533610	5560	5560	5560	5560	0
534	20240731	113200	533610	5560	5560	5560	5560	10
535	20240731	113100	478010	5560	5560	5560	5560	0
536	20240731	113000	478010	5560	5560	5560	5560	0
537	20240731	112900	478010	5560	5560	5560	5560	0
538	20240731	112800	478010	5560	5560	5560	5560	0
539	20240731	112700	478010	5560	5560	5560	5560	0
540	20240731	112600	478010	5560	5560	5560	5560	0
541	20240731	112500	478010	5560	5560	5560	5560	0
542	20240731	112400	478010	5560	5560	5560	5560	0
543	20240731	112300	478010	5560	5560	5560	5560	0
544	20240731	112200	478010	5560	5560	5560	5560	0
545	20240731	112100	478010	5560	5560	5560	5560	0
546	20240731	112000	478010	5560	5560	5560	5560	0
547	20240731	111900	478010	5560	5560	5560	5560	0
548	20240731	111800	478010	5560	5560	5560	5560	0
549	20240731	111700	478010	5560	5560	5560	5560	0
550	20240731	111600	478010	5560	5560	5560	5560	0
551	20240731	111500	478010	5560	5560	5560	5560	0
552	20240731	111400	478010	5560	5560	5560	5560	0
553	20240731	111300	478010	5560	5560	5560	5560	0
554	20240731	111200	478010	5560	5560	5560	5560	0
555	20240731	111100	478010	5560	5560	5560	5560	0
556	20240731	111000	478010	5560	5560	5560	5560	0
557	20240731	110900	478010	5560	5560	5560	5560	0
558	20240731	110800	478010	5560	5560	5560	5560	0
559	20240731	110700	478010	5560	5560	5560	5560	0
560	20240731	110600	478010	5560	5560	5560	5560	0
561	20240731	110500	478010	5560	5560	5560	5560	0
562	20240731	110400	478010	5560	5560	5560	5560	0
563	20240731	110300	478010	5560	5560	5560	5560	0
564	20240731	110200	478010	5560	5560	5560	5560	0
565	20240731	110100	478010	5560	5560	5560	5560	0
566	20240731	110000	478010	5560	5560	5560	5560	0
567	20240731	105900	478010	5560	5560	5560	5560	0
568	20240731	105800	478010	5560	5560	5560	5560	0
569	20240731	105700	478010	5560	5560	5560	5560	2
570	20240731	105600	466890	5560	5560	5560	5560	0
571	20240731	105500	466890	5560	5560	5560	5560	0
572	20240731	105400	466890	5560	5560	5560	5560	0
573	20240731	105300	466890	5560	5560	5560	5560	0
574	20240731	105200	466890	5560	5560	5560	5560	0
575	20240731	105100	466890	5560	5560	5560	5560	0
576	20240731	105000	466890	5560	5560	5560	5560	0
577	20240731	104900	466890	5560	5560	5560	5560	0
578	20240731	104800	466890	5560	5560	5560	5560	0
579	20240731	104700	466890	5560	5560	5560	5560	0
580	20240731	104600	466890	5560	5560	5560	5560	0
581	20240731	104500	466890	5560	5560	5560	5560	0
582	20240731	104400	466890	5560	5560	5560	5560	0
583	20240731	104300	466890	5560	5560	5560	5560	0
584	20240731	104200	466890	5560	5560	5560	5560	0
585	20240731	104100	466890	5560	5560	5560	5560	0
586	20240731	104000	466890	5560	5540	5560	5540	3
587	20240731	103900	450230	5560	5560	5560	5560	0
588	20240731	103800	450230	5560	5560	5560	5560	0
589	20240731	103700	450230	5560	5560	5560	5560	0
590	20240731	103600	450230	5560	5560	5560	5560	0
591	20240731	103500	450230	5560	5560	5560	5560	0
592	20240731	103400	450230	5560	5560	5560	5560	0
593	20240731	103300	450230	5560	5560	5560	5560	0
594	20240731	103200	450230	5560	5560	5560	5560	0
595	20240731	103100	450230	5560	5560	5560	5560	0
596	20240731	103000	450230	5560	5560	5560	5560	0
597	20240731	102900	450230	5560	5560	5560	5560	0
598	20240731	102800	450230	5560	5560	5560	5560	0
599	20240731	102700	450230	5560	5560	5560	5560	0
600	20240731	102600	450230	5560	5560	5560	5560	0
601	20240731	102500	450230	5560	5560	5560	5560	0
602	20240731	102400	450230	5560	5560	5560	5560	0
603	20240731	102300	450230	5560	5560	5560	5560	0
604	20240731	102200	450230	5560	5560	5560	5560	0
605	20240731	102100	450230	5560	5560	5560	5560	26
606	20240731	102000	305670	5560	5560	5560	5560	1
607	20240731	101900	300110	5570	5570	5570	5570	0
608	20240731	101800	300110	5570	5570	5570	5570	0
609	20240731	101700	300110	5570	5570	5570	5570	2
610	20240731	101600	288970	5540	5540	5540	5540	0
611	20240731	101500	288970	5540	5540	5540	5540	30
612	20240731	101400	122770	5570	5570	5570	5570	0
613	20240731	101300	122770	5570	5570	5570	5570	0
614	20240731	101200	122770	5570	5570	5570	5570	0
615	20240731	101100	122770	5570	5570	5570	5570	0
616	20240731	101000	122770	5570	5570	5570	5570	0
617	20240731	100900	122770	5570	5570	5570	5570	0
618	20240731	100800	122770	5570	5570	5570	5570	0
619	20240731	100700	122770	5570	5570	5570	5570	0
620	20240731	100600	122770	5570	5570	5570	5570	0
621	20240731	100500	122770	5570	5570	5570	5570	0
622	20240731	100400	122770	5570	5570	5570	5570	0
623	20240731	100300	122770	5570	5570	5570	5570	0
624	20240731	100200	122770	5570	5570	5570	5570	0
625	20240731	100100	122770	5570	5570	5570	5570	0
626	20240731	100000	122770	5570	5570	5570	5570	0
627	20240731	095900	122770	5570	5570	5570	5570	0
628	20240731	095800	122770	5570	5570	5570	5570	0
629	20240731	095700	122770	5570	5570	5570	5570	0
630	20240731	095600	122770	5570	5570	5570	5570	0
631	20240731	095500	122770	5570	5570	5570	5570	0
632	20240731	095400	122770	5570	5570	5570	5570	0
633	20240731	095300	122770	5570	5570	5570	5570	0
634	20240731	095200	122770	5570	5570	5570	5570	0
635	20240731	095100	122770	5570	5570	5570	5570	0
636	20240731	095000	122770	5570	5570	5570	5570	1
637	20240731	094900	117200	5580	5580	5580	5580	0
638	20240731	094800	117200	5580	5580	5580	5580	0
639	20240731	094700	117200	5580	5580	5580	5580	0
640	20240731	094600	117200	5580	5580	5580	5580	0
641	20240731	094500	117200	5580	5580	5580	5580	0
642	20240731	094400	117200	5580	5580	5580	5580	0
643	20240731	094300	117200	5580	5580	5580	5580	0
644	20240731	094200	117200	5580	5580	5580	5580	0
645	20240731	094100	117200	5580	5580	5580	5580	0
646	20240731	094000	117200	5580	5580	5580	5580	0
647	20240731	093900	117200	5580	5580	5580	5580	0
648	20240731	093800	117200	5580	5580	5580	5580	0
649	20240731	093700	117200	5580	5580	5580	5580	0
650	20240731	093600	117200	5580	5580	5580	5580	0
651	20240731	093500	117200	5580	5580	5580	5580	0
652	20240731	093400	117200	5580	5580	5580	5580	0
653	20240731	093300	117200	5580	5580	5580	5580	0
654	20240731	093200	117200	5580	5580	5580	5580	0
655	20240731	093100	117200	5580	5580	5580	5580	0
656	20240731	093000	117200	5580	5580	5580	5580	0
657	20240731	092900	117200	5580	5580	5580	5580	0
658	20240731	092800	117200	5580	5580	5580	5580	0
659	20240731	092700	117200	5580	5580	5580	5580	0
660	20240731	092600	117200	5580	5580	5580	5580	0
661	20240731	092500	117200	5580	5580	5580	5580	0
662	20240731	092400	117200	5580	5580	5580	5580	0
663	20240731	092300	117200	5580	5580	5580	5580	0
664	20240731	092200	117200	5580	5580	5580	5580	20
665	20240731	092100	5600	5600	5600	5600	5600	0
666	20240731	092000	5600	5600	5600	5600	5600	0
667	20240731	091900	5600	5600	5600	5600	5600	0
668	20240731	091800	5600	5600	5600	5600	5600	0
669	20240731	091700	5600	5600	5600	5600	5600	0
670	20240731	091600	5600	5600	5600	5600	5600	0
671	20240731	091500	5600	5600	5600	5600	5600	0
672	20240731	091400	5600	5600	5600	5600	5600	0
673	20240731	091300	5600	5600	5600	5600	5600	0
674	20240731	091200	5600	5600	5600	5600	5600	0
675	20240731	091100	5600	5600	5600	5600	5600	0
676	20240731	091000	5600	5600	5600	5600	5600	0
677	20240731	090900	5600	5600	5600	5600	5600	0
678	20240731	090800	5600	5600	5600	5600	5600	0
679	20240731	090700	5600	5600	5600	5600	5600	0
680	20240731	090600	5600	5600	5600	5600	5600	0
681	20240731	090500	5600	5600	5600	5600	5600	0
682	20240731	090400	5600	5600	5600	5600	5600	0
683	20240731	090300	5600	5600	5600	5600	5600	0
684	20240731	090200	5600	5600	5600	5600	5600	0
685	20240731	090100	5600	5600	5600	5600	5600	0
686	20240731	090000	5600	5600	5600	5600	5600	1