KissMeData/091340/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195900	39786610	2475	2475	2475	2475	61
3	20240731	195800	39786610	2475	2475	2475	2475	0
4	20240731	195700	39786610	2475	2475	2475	2475	0
5	20240731	195600	39786610	2475	2475	2475	2475	0
6	20240731	195500	39786610	2475	2475	2475	2475	0
7	20240731	195400	39786610	2475	2475	2475	2475	0
8	20240731	195300	39786610	2475	2475	2475	2475	0
9	20240731	195200	39786610	2475	2475	2475	2475	0
10	20240731	195100	39786610	2475	2475	2475	2475	0
11	20240731	195000	39786610	2475	2475	2475	2475	0
12	20240731	194900	39786610	2475	2475	2475	2475	0
13	20240731	194800	39786610	2475	2475	2475	2475	0
14	20240731	194700	39786610	2475	2475	2475	2475	0
15	20240731	194600	39786610	2475	2475	2475	2475	0
16	20240731	194500	39786610	2475	2475	2475	2475	0
17	20240731	194400	39786610	2475	2475	2475	2475	0
18	20240731	194300	39786610	2475	2475	2475	2475	0
19	20240731	194200	39786610	2475	2475	2475	2475	0
20	20240731	194100	39786610	2475	2475	2475	2475	0
21	20240731	194000	39786610	2475	2475	2475	2475	0
22	20240731	193900	39786610	2475	2475	2475	2475	0
23	20240731	193800	39786610	2475	2475	2475	2475	0
24	20240731	193700	39786610	2475	2475	2475	2475	0
25	20240731	193600	39786610	2475	2475	2475	2475	0
26	20240731	193500	39786610	2475	2475	2475	2475	0
27	20240731	193400	39786610	2475	2475	2475	2475	0
28	20240731	193300	39786610	2475	2475	2475	2475	0
29	20240731	193200	39786610	2475	2475	2475	2475	0
30	20240731	193100	39786610	2475	2475	2475	2475	0
31	20240731	193000	39786610	2475	2475	2475	2475	0
32	20240731	192900	39786610	2475	2475	2475	2475	61
33	20240731	192800	39786610	2475	2475	2475	2475	0
34	20240731	192700	39786610	2475	2475	2475	2475	0
35	20240731	192600	39786610	2475	2475	2475	2475	0
36	20240731	192500	39786610	2475	2475	2475	2475	0
37	20240731	192400	39786610	2475	2475	2475	2475	0
38	20240731	192300	39786610	2475	2475	2475	2475	0
39	20240731	192200	39786610	2475	2475	2475	2475	0
40	20240731	192100	39786610	2475	2475	2475	2475	0
41	20240731	192000	39786610	2475	2475	2475	2475	0
42	20240731	191900	39786610	2475	2475	2475	2475	0
43	20240731	191800	39786610	2475	2475	2475	2475	0
44	20240731	191700	39786610	2475	2475	2475	2475	0
45	20240731	191600	39786610	2475	2475	2475	2475	0
46	20240731	191500	39786610	2475	2475	2475	2475	0
47	20240731	191400	39786610	2475	2475	2475	2475	0
48	20240731	191300	39786610	2475	2475	2475	2475	0
49	20240731	191200	39786610	2475	2475	2475	2475	0
50	20240731	191100	39786610	2475	2475	2475	2475	0
51	20240731	191000	39786610	2475	2475	2475	2475	0
52	20240731	190900	39786610	2475	2475	2475	2475	0
53	20240731	190800	39786610	2475	2475	2475	2475	0
54	20240731	190700	39786610	2475	2475	2475	2475	0
55	20240731	190600	39786610	2475	2475	2475	2475	0
56	20240731	190500	39786610	2475	2475	2475	2475	0
57	20240731	190400	39786610	2475	2475	2475	2475	0
58	20240731	190300	39786610	2475	2475	2475	2475	0
59	20240731	190200	39786610	2475	2475	2475	2475	0
60	20240731	190100	39786610	2475	2475	2475	2475	0
61	20240731	190000	39786610	2475	2475	2475	2475	0
62	20240731	185900	39786610	2475	2475	2475	2475	61
63	20240731	185800	39786610	2475	2475	2475	2475	0
64	20240731	185700	39786610	2475	2475	2475	2475	0
65	20240731	185600	39786610	2475	2475	2475	2475	0
66	20240731	185500	39786610	2475	2475	2475	2475	0
67	20240731	185400	39786610	2475	2475	2475	2475	0
68	20240731	185300	39786610	2475	2475	2475	2475	0
69	20240731	185200	39786610	2475	2475	2475	2475	0
70	20240731	185100	39786610	2475	2475	2475	2475	0
71	20240731	185000	39786610	2475	2475	2475	2475	0
72	20240731	184900	39786610	2475	2475	2475	2475	0
73	20240731	184800	39786610	2475	2475	2475	2475	0
74	20240731	184700	39786610	2475	2475	2475	2475	0
75	20240731	184600	39786610	2475	2475	2475	2475	0
76	20240731	184500	39786610	2475	2475	2475	2475	0
77	20240731	184400	39786610	2475	2475	2475	2475	0
78	20240731	184300	39786610	2475	2475	2475	2475	0
79	20240731	184200	39786610	2475	2475	2475	2475	0
80	20240731	184100	39786610	2475	2475	2475	2475	0
81	20240731	184000	39786610	2475	2475	2475	2475	0
82	20240731	183900	39786610	2475	2475	2475	2475	0
83	20240731	183800	39786610	2475	2475	2475	2475	0
84	20240731	183700	39786610	2475	2475	2475	2475	0
85	20240731	183600	39786610	2475	2475	2475	2475	0
86	20240731	183500	39786610	2475	2475	2475	2475	0
87	20240731	183400	39786610	2475	2475	2475	2475	0
88	20240731	183300	39786610	2475	2475	2475	2475	0
89	20240731	183200	39786610	2475	2475	2475	2475	0
90	20240731	183100	39786610	2475	2475	2475	2475	0
91	20240731	183000	39786610	2475	2475	2475	2475	0
92	20240731	182900	39786610	2475	2475	2475	2475	61
93	20240731	182800	39786610	2475	2475	2475	2475	0
94	20240731	182700	39786610	2475	2475	2475	2475	0
95	20240731	182600	39786610	2475	2475	2475	2475	0
96	20240731	182500	39786610	2475	2475	2475	2475	0
97	20240731	182400	39786610	2475	2475	2475	2475	0
98	20240731	182300	39786610	2475	2475	2475	2475	0
99	20240731	182200	39786610	2475	2475	2475	2475	0
100	20240731	182100	39786610	2475	2475	2475	2475	0
101	20240731	182000	39786610	2475	2475	2475	2475	0
102	20240731	181900	39786610	2475	2475	2475	2475	0
103	20240731	181800	39786610	2475	2475	2475	2475	0
104	20240731	181700	39786610	2475	2475	2475	2475	0
105	20240731	181600	39786610	2475	2475	2475	2475	0
106	20240731	181500	39786610	2475	2475	2475	2475	0
107	20240731	181400	39786610	2475	2475	2475	2475	0
108	20240731	181300	39786610	2475	2475	2475	2475	0
109	20240731	181200	39786610	2475	2475	2475	2475	0
110	20240731	181100	39786610	2475	2475	2475	2475	0
111	20240731	181000	39786610	2475	2475	2475	2475	0
112	20240731	180900	39786610	2475	2475	2475	2475	0
113	20240731	180800	39786610	2475	2475	2475	2475	0
114	20240731	180700	39786610	2475	2475	2475	2475	0
115	20240731	180600	39786610	2475	2475	2475	2475	0
116	20240731	180500	39786610	2475	2475	2475	2475	0
117	20240731	180400	39786610	2475	2475	2475	2475	0
118	20240731	180300	39786610	2475	2475	2475	2475	0
119	20240731	180200	39786610	2475	2475	2475	2475	0
120	20240731	180100	39786610	2475	2475	2475	2475	0
121	20240731	180000	39786610	2475	2475	2475	2475	0
122	20240731	175900	39786610	2475	2475	2475	2475	61
123	20240731	175800	39786610	2475	2475	2475	2475	0
124	20240731	175700	39786610	2475	2475	2475	2475	0
125	20240731	175600	39786610	2475	2475	2475	2475	0
126	20240731	175500	39786610	2475	2475	2475	2475	0
127	20240731	175400	39786610	2475	2475	2475	2475	0
128	20240731	175300	39786610	2475	2475	2475	2475	0
129	20240731	175200	39786610	2475	2475	2475	2475	0
130	20240731	175100	39786610	2475	2475	2475	2475	0
131	20240731	175000	39786610	2475	2475	2475	2475	0
132	20240731	174900	39786610	2475	2475	2475	2475	0
133	20240731	174800	39786610	2475	2475	2475	2475	0
134	20240731	174700	39786610	2475	2475	2475	2475	0
135	20240731	174600	39786610	2475	2475	2475	2475	0
136	20240731	174500	39786610	2475	2475	2475	2475	0
137	20240731	174400	39786610	2475	2475	2475	2475	0
138	20240731	174300	39786610	2475	2475	2475	2475	0
139	20240731	174200	39786610	2475	2475	2475	2475	0
140	20240731	174100	39786610	2475	2475	2475	2475	0
141	20240731	174000	39786610	2475	2475	2475	2475	0
142	20240731	173900	39786610	2475	2475	2475	2475	0
143	20240731	173800	39786610	2475	2475	2475	2475	0
144	20240731	173700	39786610	2475	2475	2475	2475	0
145	20240731	173600	39786610	2475	2475	2475	2475	0
146	20240731	173500	39786610	2475	2475	2475	2475	0
147	20240731	173400	39786610	2475	2475	2475	2475	0
148	20240731	173300	39786610	2475	2475	2475	2475	0
149	20240731	173200	39786610	2475	2475	2475	2475	0
150	20240731	173100	39786610	2475	2475	2475	2475	0
151	20240731	173000	39786610	2475	2475	2475	2475	0
152	20240731	172900	39786610	2475	2475	2475	2475	61
153	20240731	172800	39786610	2475	2475	2475	2475	0
154	20240731	172700	39786610	2475	2475	2475	2475	0
155	20240731	172600	39786610	2475	2475	2475	2475	0
156	20240731	172500	39786610	2475	2475	2475	2475	0
157	20240731	172400	39786610	2475	2475	2475	2475	0
158	20240731	172300	39786610	2475	2475	2475	2475	0
159	20240731	172200	39786610	2475	2475	2475	2475	0
160	20240731	172100	39786610	2475	2475	2475	2475	0
161	20240731	172000	39786610	2475	2475	2475	2475	0
162	20240731	171900	39786610	2475	2475	2475	2475	0
163	20240731	171800	39786610	2475	2475	2475	2475	0
164	20240731	171700	39786610	2475	2475	2475	2475	0
165	20240731	171600	39786610	2475	2475	2475	2475	0
166	20240731	171500	39786610	2475	2475	2475	2475	0
167	20240731	171400	39786610	2475	2475	2475	2475	0
168	20240731	171300	39786610	2475	2475	2475	2475	0
169	20240731	171200	39786610	2475	2475	2475	2475	0
170	20240731	171100	39786610	2475	2475	2475	2475	0
171	20240731	171000	39786610	2475	2475	2475	2475	0
172	20240731	170900	39786610	2475	2475	2475	2475	0
173	20240731	170800	39786610	2475	2475	2475	2475	0
174	20240731	170700	39786610	2475	2475	2475	2475	0
175	20240731	170600	39786610	2475	2475	2475	2475	0
176	20240731	170500	39786610	2475	2475	2475	2475	0
177	20240731	170400	39786610	2475	2475	2475	2475	0
178	20240731	170300	39786610	2475	2475	2475	2475	0
179	20240731	170200	39786610	2475	2475	2475	2475	0
180	20240731	170100	39786610	2475	2475	2475	2475	0
181	20240731	170000	39786610	2475	2475	2475	2475	0
182	20240731	165900	39786610	2475	2475	2475	2475	61
183	20240731	165800	39786610	2475	2475	2475	2475	0
184	20240731	165700	39786610	2475	2475	2475	2475	0
185	20240731	165600	39786610	2475	2475	2475	2475	0
186	20240731	165500	39786610	2475	2475	2475	2475	0
187	20240731	165400	39786610	2475	2475	2475	2475	0
188	20240731	165300	39786610	2475	2475	2475	2475	0
189	20240731	165200	39786610	2475	2475	2475	2475	0
190	20240731	165100	39786610	2475	2475	2475	2475	0
191	20240731	165000	39786610	2475	2475	2475	2475	0
192	20240731	164900	39786610	2475	2475	2475	2475	0
193	20240731	164800	39786610	2475	2475	2475	2475	0
194	20240731	164700	39786610	2475	2475	2475	2475	0
195	20240731	164600	39786610	2475	2475	2475	2475	0
196	20240731	164500	39786610	2475	2475	2475	2475	0
197	20240731	164400	39786610	2475	2475	2475	2475	0
198	20240731	164300	39786610	2475	2475	2475	2475	0
199	20240731	164200	39786610	2475	2475	2475	2475	0
200	20240731	164100	39786610	2475	2475	2475	2475	0
201	20240731	164000	39786610	2475	2475	2475	2475	0
202	20240731	163900	39786610	2475	2475	2475	2475	0
203	20240731	163800	39786610	2475	2475	2475	2475	0
204	20240731	163700	39786610	2475	2475	2475	2475	0
205	20240731	163600	39786610	2475	2475	2475	2475	0
206	20240731	163500	39786610	2475	2475	2475	2475	0
207	20240731	163400	39786610	2475	2475	2475	2475	0
208	20240731	163300	39786610	2475	2475	2475	2475	0
209	20240731	163200	39786610	2475	2475	2475	2475	0
210	20240731	163100	39786610	2475	2475	2475	2475	0
211	20240731	163000	39786610	2475	2475	2475	2475	0
212	20240731	162900	39786610	2475	2475	2475	2475	61
213	20240731	162800	39786610	2475	2475	2475	2475	0
214	20240731	162700	39786610	2475	2475	2475	2475	0
215	20240731	162600	39786610	2475	2475	2475	2475	0
216	20240731	162500	39786610	2475	2475	2475	2475	0
217	20240731	162400	39786610	2475	2475	2475	2475	0
218	20240731	162300	39786610	2475	2475	2475	2475	0
219	20240731	162200	39786610	2475	2475	2475	2475	0
220	20240731	162100	39786610	2475	2475	2475	2475	0
221	20240731	162000	39786610	2475	2475	2475	2475	0
222	20240731	161900	39786610	2475	2475	2475	2475	0
223	20240731	161800	39786610	2475	2475	2475	2475	0
224	20240731	161700	39786610	2475	2475	2475	2475	0
225	20240731	161600	39786610	2475	2475	2475	2475	0
226	20240731	161500	39786610	2475	2475	2475	2475	0
227	20240731	161400	39786610	2475	2475	2475	2475	0
228	20240731	161300	39786610	2475	2475	2475	2475	0
229	20240731	161200	39786610	2475	2475	2475	2475	0
230	20240731	161100	39786610	2475	2475	2475	2475	0
231	20240731	161000	39786610	2475	2475	2475	2475	0
232	20240731	160900	39786610	2475	2475	2475	2475	0
233	20240731	160800	39786610	2475	2475	2475	2475	0
234	20240731	160700	39786610	2475	2475	2475	2475	0
235	20240731	160600	39786610	2475	2475	2475	2475	0
236	20240731	160500	39786610	2475	2475	2475	2475	0
237	20240731	160400	39786610	2475	2475	2475	2475	0
238	20240731	160300	39786610	2475	2475	2475	2475	0
239	20240731	160200	39786610	2475	2475	2475	2475	0
240	20240731	160100	39786610	2475	2475	2475	2475	0
241	20240731	160000	39786610	2475	2475	2475	2475	0
242	20240731	155900	39786610	2475	2475	2475	2475	61
243	20240731	155800	39786610	2475	2475	2475	2475	0
244	20240731	155700	39786610	2475	2475	2475	2475	0
245	20240731	155600	39786610	2475	2475	2475	2475	0
246	20240731	155500	39786610	2475	2475	2475	2475	0
247	20240731	155400	39786610	2475	2475	2475	2475	0
248	20240731	155300	39786610	2475	2475	2475	2475	0
249	20240731	155200	39786610	2475	2475	2475	2475	0
250	20240731	155100	39786610	2475	2475	2475	2475	0
251	20240731	155000	39786610	2475	2475	2475	2475	0
252	20240731	154900	39786610	2475	2475	2475	2475	0
253	20240731	154800	39786610	2475	2475	2475	2475	0
254	20240731	154700	39786610	2475	2475	2475	2475	0
255	20240731	154600	39786610	2475	2475	2475	2475	0
256	20240731	154500	39786610	2475	2475	2475	2475	0
257	20240731	154400	39786610	2475	2475	2475	2475	0
258	20240731	154300	39786610	2475	2475	2475	2475	0
259	20240731	154200	39786610	2475	2475	2475	2475	0
260	20240731	154100	39786610	2475	2475	2475	2475	0
261	20240731	154000	39786610	2475	2475	2475	2475	0
262	20240731	153900	39786610	2475	2475	2475	2475	0
263	20240731	153800	39786610	2475	2475	2475	2475	0
264	20240731	153700	39786610	2475	2475	2475	2475	0
265	20240731	153600	39786610	2475	2475	2475	2475	0
266	20240731	153500	39786610	2475	2475	2475	2475	0
267	20240731	153400	39786610	2475	2475	2475	2475	0
268	20240731	153300	39786610	2475	2475	2475	2475	0
269	20240731	153200	39786610	2475	2475	2475	2475	0
270	20240731	153100	39786610	2475	2475	2475	2475	0
271	20240731	153000	39786610	2475	2475	2475	2475	61
272	20240731	152900	39635635	2505	2505	2505	2505	0
273	20240731	152800	39635635	2505	2505	2505	2505	0
274	20240731	152700	39635635	2505	2505	2505	2505	0
275	20240731	152600	39635635	2505	2505	2505	2505	0
276	20240731	152500	39635635	2505	2505	2505	2505	0
277	20240731	152400	39635635	2505	2505	2505	2505	0
278	20240731	152300	39635635	2505	2505	2505	2505	0
279	20240731	152200	39635635	2505	2505	2505	2505	0
280	20240731	152100	39635635	2505	2505	2505	2505	0
281	20240731	152000	39635635	2505	2505	2505	2505	0
282	20240731	151900	39635635	2505	2500	2505	2430	554
283	20240731	151800	38272260	2510	2510	2510	2510	0
284	20240731	151700	38272260	2510	2510	2510	2510	0
285	20240731	151600	38272260	2510	2510	2510	2510	110
286	20240731	151500	37996160	2505	2505	2505	2505	0
287	20240731	151400	37996160	2505	2505	2505	2505	0
288	20240731	151300	37996160	2505	2505	2505	2505	0
289	20240731	151200	37996160	2505	2505	2505	2505	0
290	20240731	151100	37996160	2505	2505	2505	2505	1
291	20240731	151000	37993655	2510	2510	2510	2510	0
292	20240731	150900	37993655	2510	2510	2510	2510	0
293	20240731	150800	37993655	2510	2510	2510	2510	0
294	20240731	150700	37993655	2510	2510	2510	2510	0
295	20240731	150600	37993655	2510	2510	2510	2510	0
296	20240731	150500	37993655	2510	2510	2510	2510	0
297	20240731	150400	37993655	2510	2510	2510	2510	0
298	20240731	150300	37993655	2510	2510	2510	2510	0
299	20240731	150200	37993655	2510	2505	2510	2505	12
300	20240731	150100	37963545	2505	2505	2505	2505	0
301	20240731	150000	37963545	2505	2505	2505	2505	0
302	20240731	145900	37963545	2505	2505	2505	2505	0
303	20240731	145800	37963545	2505	2505	2505	2505	0
304	20240731	145700	37963545	2505	2505	2505	2505	0
305	20240731	145600	37963545	2505	2505	2505	2505	3
306	20240731	145500	37956030	2520	2520	2520	2520	0
307	20240731	145400	37956030	2520	2520	2520	2520	0
308	20240731	145300	37956030	2520	2520	2520	2520	0
309	20240731	145200	37956030	2520	2520	2520	2520	2
310	20240731	145100	37950990	2500	2500	2500	2500	0
311	20240731	145000	37950990	2500	2500	2500	2500	0
312	20240731	144900	37950990	2500	2500	2500	2500	3
313	20240731	144800	37943490	2520	2520	2520	2520	0
314	20240731	144700	37943490	2520	2520	2520	2520	0
315	20240731	144600	37943490	2520	2520	2520	2520	0
316	20240731	144500	37943490	2520	2520	2520	2520	0
317	20240731	144400	37943490	2520	2520	2520	2520	0
318	20240731	144300	37943490	2520	2520	2520	2520	0
319	20240731	144200	37943490	2520	2520	2520	2520	0
320	20240731	144100	37943490	2520	2520	2520	2520	0
321	20240731	144000	37943490	2520	2520	2520	2520	0
322	20240731	143900	37943490	2520	2520	2520	2520	30
323	20240731	143800	37867890	2495	2495	2495	2495	2
324	20240731	143700	37862900	2505	2505	2505	2505	0
325	20240731	143600	37862900	2505	2505	2505	2505	0
326	20240731	143500	37862900	2505	2505	2505	2505	0
327	20240731	143400	37862900	2505	2505	2505	2505	0
328	20240731	143300	37862900	2505	2505	2505	2505	0
329	20240731	143200	37862900	2505	2505	2505	2505	1
330	20240731	143100	37860395	2525	2525	2525	2525	0
331	20240731	143000	37860395	2525	2535	2535	2525	888
332	20240731	142900	35617295	2555	2555	2555	2555	0
333	20240731	142800	35617295	2555	2555	2555	2555	0
334	20240731	142700	35617295	2555	2555	2555	2555	0
335	20240731	142600	35617295	2555	2555	2555	2555	0
336	20240731	142500	35617295	2555	2555	2555	2555	0
337	20240731	142400	35617295	2555	2555	2555	2555	0
338	20240731	142300	35617295	2555	2550	2555	2550	4
339	20240731	142200	35607085	2555	2555	2555	2555	20
340	20240731	142100	35555985	2555	2555	2555	2555	0
341	20240731	142000	35555985	2555	2550	2555	2550	104
342	20240731	141900	35290770	2550	2545	2550	2545	20
343	20240731	141800	35239795	2550	2550	2550	2550	0
344	20240731	141700	35239795	2550	2550	2550	2550	0
345	20240731	141600	35239795	2550	2540	2550	2540	100
346	20240731	141500	34985560	2540	2540	2540	2540	0
347	20240731	141400	34985560	2540	2535	2540	2535	4
348	20240731	141300	34975415	2525	2525	2525	2525	26
349	20240731	141200	34909765	2540	2535	2540	2535	120
350	20240731	141100	34605480	2535	2535	2535	2535	0
351	20240731	141000	34605480	2535	2520	2535	2520	1002
352	20240731	140900	32080415	2520	2520	2520	2520	100
353	20240731	140800	31828415	2540	2530	2540	2530	107
354	20240731	140700	31557200	2535	2530	2535	2530	500
355	20240731	140600	30289710	2530	2520	2535	2520	2200
356	20240731	140500	24737660	2520	2520	2520	2520	0
357	20240731	140400	24737660	2520	2530	2530	2520	321
358	20240731	140300	23925540	2505	2470	2505	2470	3911
359	20240731	140200	14176190	2470	2465	2470	2465	301
360	20240731	140100	13434220	2470	2470	2470	2470	0
361	20240731	140000	13434220	2470	2470	2470	2470	0
362	20240731	135900	13434220	2470	2470	2470	2470	0
363	20240731	135800	13434220	2470	2440	2470	2440	299
364	20240731	135700	12703605	2440	2440	2440	2440	0
365	20240731	135600	12703605	2440	2440	2440	2440	0
366	20240731	135500	12703605	2440	2440	2440	2440	0
367	20240731	135400	12703605	2440	2440	2440	2440	0
368	20240731	135300	12703605	2440	2440	2440	2440	2
369	20240731	135200	12698725	2440	2440	2440	2440	0
370	20240731	135100	12698725	2440	2435	2440	2435	2
371	20240731	135000	12693850	2440	2440	2440	2440	0
372	20240731	134900	12693850	2440	2440	2440	2440	0
373	20240731	134800	12693850	2440	2440	2440	2440	0
374	20240731	134700	12693850	2440	2420	2440	2420	161
375	20240731	134600	12303235	2420	2420	2420	2420	0
376	20240731	134500	12303235	2420	2420	2420	2420	0
377	20240731	134400	12303235	2420	2420	2420	2420	0
378	20240731	134300	12303235	2420	2420	2420	2420	0
379	20240731	134200	12303235	2420	2420	2420	2420	0
380	20240731	134100	12303235	2420	2420	2420	2420	0
381	20240731	134000	12303235	2420	2420	2420	2420	0
382	20240731	133900	12303235	2420	2420	2420	2420	0
383	20240731	133800	12303235	2420	2420	2420	2420	0
384	20240731	133700	12303235	2420	2420	2420	2420	0
385	20240731	133600	12303235	2420	2420	2420	2420	0
386	20240731	133500	12303235	2420	2420	2420	2420	0
387	20240731	133400	12303235	2420	2420	2420	2420	0
388	20240731	133300	12303235	2420	2420	2420	2420	0
389	20240731	133200	12303235	2420	2420	2420	2420	0
390	20240731	133100	12303235	2420	2420	2420	2420	0
391	20240731	133000	12303235	2420	2420	2420	2420	1
392	20240731	132900	12300815	2395	2395	2395	2395	0
393	20240731	132800	12300815	2395	2415	2415	2395	45
394	20240731	132700	12192720	2425	2425	2425	2425	0
395	20240731	132600	12192720	2425	2425	2425	2425	0
396	20240731	132500	12192720	2425	2425	2425	2425	0
397	20240731	132400	12192720	2425	2425	2425	2425	0
398	20240731	132300	12192720	2425	2425	2425	2425	0
399	20240731	132200	12192720	2425	2425	2425	2425	0
400	20240731	132100	12192720	2425	2425	2425	2425	0
401	20240731	132000	12192720	2425	2425	2425	2425	0
402	20240731	131900	12192720	2425	2425	2425	2425	0
403	20240731	131800	12192720	2425	2425	2425	2425	0
404	20240731	131700	12192720	2425	2425	2425	2425	0
405	20240731	131600	12192720	2425	2425	2425	2425	0
406	20240731	131500	12192720	2425	2425	2425	2425	0
407	20240731	131400	12192720	2425	2425	2425	2425	0
408	20240731	131300	12192720	2425	2420	2425	2420	4
409	20240731	131200	12183025	2420	2420	2420	2420	0
410	20240731	131100	12183025	2420	2420	2420	2420	0
411	20240731	131000	12183025	2420	2420	2420	2420	0
412	20240731	130900	12183025	2420	2420	2420	2420	0
413	20240731	130800	12183025	2420	2420	2420	2420	0
414	20240731	130700	12183025	2420	2420	2420	2420	0
415	20240731	130600	12183025	2420	2420	2420	2420	0
416	20240731	130500	12183025	2420	2420	2420	2420	0
417	20240731	130400	12183025	2420	2420	2420	2420	0
418	20240731	130300	12183025	2420	2420	2420	2420	0
419	20240731	130200	12183025	2420	2420	2420	2420	0
420	20240731	130100	12183025	2420	2420	2420	2420	0
421	20240731	130000	12183025	2420	2420	2420	2420	0
422	20240731	125900	12183025	2420	2420	2420	2420	1
423	20240731	125800	12180605	2415	2415	2415	2415	0
424	20240731	125700	12180605	2415	2415	2415	2415	0
425	20240731	125600	12180605	2415	2415	2415	2415	0
426	20240731	125500	12180605	2415	2415	2415	2415	0
427	20240731	125400	12180605	2415	2415	2415	2415	0
428	20240731	125300	12180605	2415	2415	2415	2415	0
429	20240731	125200	12180605	2415	2415	2415	2415	0
430	20240731	125100	12180605	2415	2415	2415	2415	0
431	20240731	125000	12180605	2415	2415	2415	2415	0
432	20240731	124900	12180605	2415	2415	2415	2415	0
433	20240731	124800	12180605	2415	2415	2415	2415	0
434	20240731	124700	12180605	2415	2415	2415	2415	0
435	20240731	124600	12180605	2415	2415	2415	2415	0
436	20240731	124500	12180605	2415	2415	2415	2415	0
437	20240731	124400	12180605	2415	2420	2420	2415	99
438	20240731	124300	11941445	2440	2440	2440	2440	0
439	20240731	124200	11941445	2440	2440	2440	2440	0
440	20240731	124100	11941445	2440	2440	2440	2440	0
441	20240731	124000	11941445	2440	2440	2440	2440	0
442	20240731	123900	11941445	2440	2440	2440	2440	0
443	20240731	123800	11941445	2440	2440	2440	2440	0
444	20240731	123700	11941445	2440	2440	2440	2440	0
445	20240731	123600	11941445	2440	2440	2440	2440	0
446	20240731	123500	11941445	2440	2440	2440	2440	0
447	20240731	123400	11941445	2440	2440	2440	2440	0
448	20240731	123300	11941445	2440	2440	2440	2440	0
449	20240731	123200	11941445	2440	2440	2440	2440	0
450	20240731	123100	11941445	2440	2440	2440	2440	0
451	20240731	123000	11941445	2440	2440	2440	2440	0
452	20240731	122900	11941445	2440	2440	2440	2440	0
453	20240731	122800	11941445	2440	2440	2440	2440	0
454	20240731	122700	11941445	2440	2440	2440	2440	0
455	20240731	122600	11941445	2440	2420	2440	2420	17
456	20240731	122500	11900255	2430	2430	2430	2430	1
457	20240731	122400	11897825	2435	2435	2435	2435	0
458	20240731	122300	11897825	2435	2435	2435	2435	0
459	20240731	122200	11897825	2435	2435	2435	2435	0
460	20240731	122100	11897825	2435	2435	2435	2435	0
461	20240731	122000	11897825	2435	2435	2435	2435	0
462	20240731	121900	11897825	2435	2435	2435	2435	0
463	20240731	121800	11897825	2435	2435	2435	2435	0
464	20240731	121700	11897825	2435	2435	2435	2435	0
465	20240731	121600	11897825	2435	2435	2435	2435	0
466	20240731	121500	11897825	2435	2435	2435	2435	0
467	20240731	121400	11897825	2435	2435	2435	2435	0
468	20240731	121300	11897825	2435	2435	2435	2435	4
469	20240731	121200	11888085	2435	2435	2435	2435	1
470	20240731	121100	11885650	2435	2435	2435	2435	0
471	20240731	121000	11885650	2435	2435	2435	2435	1
472	20240731	120900	11883215	2440	2440	2440	2440	0
473	20240731	120800	11883215	2440	2440	2440	2440	0
474	20240731	120700	11883215	2440	2440	2440	2440	0
475	20240731	120600	11883215	2440	2440	2440	2440	0
476	20240731	120500	11883215	2440	2440	2440	2440	0
477	20240731	120400	11883215	2440	2440	2440	2440	0
478	20240731	120300	11883215	2440	2440	2440	2440	0
479	20240731	120200	11883215	2440	2440	2440	2440	0
480	20240731	120100	11883215	2440	2440	2440	2440	0
481	20240731	120000	11883215	2440	2440	2440	2440	0
482	20240731	115900	11883215	2440	2440	2440	2440	0
483	20240731	115800	11883215	2440	2440	2440	2440	0
484	20240731	115700	11883215	2440	2440	2440	2440	0
485	20240731	115600	11883215	2440	2440	2440	2440	0
486	20240731	115500	11883215	2440	2440	2440	2440	0
487	20240731	115400	11883215	2440	2440	2440	2440	0
488	20240731	115300	11883215	2440	2440	2440	2440	0
489	20240731	115200	11883215	2440	2420	2440	2395	36
490	20240731	115100	11796360	2440	2440	2440	2440	2
491	20240731	115000	11791480	2420	2420	2420	2420	395
492	20240731	114900	10835580	2420	2420	2420	2420	0
493	20240731	114800	10835580	2420	2420	2420	2420	0
494	20240731	114700	10835580	2420	2435	2435	2420	593
495	20240731	114600	9398410	2440	2440	2440	2440	0
496	20240731	114500	9398410	2440	2440	2440	2440	0
497	20240731	114400	9398410	2440	2440	2440	2440	0
498	20240731	114300	9398410	2440	2440	2440	2440	0
499	20240731	114200	9398410	2440	2440	2440	2440	0
500	20240731	114100	9398410	2440	2440	2440	2440	1
501	20240731	114000	9395970	2440	2440	2440	2440	0
502	20240731	113900	9395970	2440	2440	2440	2440	1
503	20240731	113800	9393530	2440	2440	2440	2440	0
504	20240731	113700	9393530	2440	2440	2440	2440	0
505	20240731	113600	9393530	2440	2440	2440	2440	0
506	20240731	113500	9393530	2440	2440	2440	2440	0
507	20240731	113400	9393530	2440	2440	2440	2440	0
508	20240731	113300	9393530	2440	2440	2440	2440	0
509	20240731	113200	9393530	2440	2440	2440	2440	0
510	20240731	113100	9393530	2440	2440	2440	2440	0
511	20240731	113000	9393530	2440	2440	2440	2440	0
512	20240731	112900	9393530	2440	2440	2440	2440	0
513	20240731	112800	9393530	2440	2440	2440	2440	0
514	20240731	112700	9393530	2440	2440	2440	2440	0
515	20240731	112600	9393530	2440	2440	2440	2440	0
516	20240731	112500	9393530	2440	2440	2440	2440	0
517	20240731	112400	9393530	2440	2440	2440	2440	0
518	20240731	112300	9393530	2440	2440	2440	2440	0
519	20240731	112200	9393530	2440	2440	2440	2440	0
520	20240731	112100	9393530	2440	2440	2440	2440	0
521	20240731	112000	9393530	2440	2440	2440	2440	0
522	20240731	111900	9393530	2440	2440	2440	2440	0
523	20240731	111800	9393530	2440	2440	2440	2440	2
524	20240731	111700	9388650	2445	2445	2445	2445	0
525	20240731	111600	9388650	2445	2445	2445	2445	0
526	20240731	111500	9388650	2445	2445	2445	2445	0
527	20240731	111400	9388650	2445	2445	2445	2445	0
528	20240731	111300	9388650	2445	2440	2445	2440	2
529	20240731	111200	9383765	2445	2445	2445	2445	0
530	20240731	111100	9383765	2445	2445	2445	2445	0
531	20240731	111000	9383765	2445	2445	2445	2445	0
532	20240731	110900	9383765	2445	2445	2445	2445	0
533	20240731	110800	9383765	2445	2445	2445	2445	1
534	20240731	110700	9381320	2435	2435	2435	2435	0
535	20240731	110600	9381320	2435	2435	2435	2435	0
536	20240731	110500	9381320	2435	2435	2435	2435	0
537	20240731	110400	9381320	2435	2435	2435	2435	0
538	20240731	110300	9381320	2435	2435	2435	2435	0
539	20240731	110200	9381320	2435	2435	2435	2435	0
540	20240731	110100	9381320	2435	2435	2435	2435	0
541	20240731	110000	9381320	2435	2435	2435	2435	1
542	20240731	105900	9378885	2430	2430	2430	2430	0
543	20240731	105800	9378885	2430	2430	2430	2430	0
544	20240731	105700	9378885	2430	2430	2430	2430	0
545	20240731	105600	9378885	2430	2430	2430	2430	13
546	20240731	105500	9347295	2425	2425	2425	2425	0
547	20240731	105400	9347295	2425	2425	2425	2425	0
548	20240731	105300	9347295	2425	2425	2425	2425	0
549	20240731	105200	9347295	2425	2425	2425	2425	0
550	20240731	105100	9347295	2425	2425	2425	2425	0
551	20240731	105000	9347295	2425	2425	2425	2425	0
552	20240731	104900	9347295	2425	2425	2425	2425	0
553	20240731	104800	9347295	2425	2425	2425	2425	0
554	20240731	104700	9347295	2425	2430	2430	2425	52
555	20240731	104600	9220945	2445	2445	2445	2445	0
556	20240731	104500	9220945	2445	2445	2445	2445	0
557	20240731	104400	9220945	2445	2445	2445	2445	72
558	20240731	104300	9044905	2445	2445	2445	2445	0
559	20240731	104200	9044905	2445	2445	2445	2445	0
560	20240731	104100	9044905	2445	2445	2445	2445	0
561	20240731	104000	9044905	2445	2450	2450	2445	12
562	20240731	103900	9015560	2480	2480	2480	2480	0
563	20240731	103800	9015560	2480	2480	2480	2480	0
564	20240731	103700	9015560	2480	2480	2480	2480	0
565	20240731	103600	9015560	2480	2480	2480	2480	0
566	20240731	103500	9015560	2480	2480	2480	2480	0
567	20240731	103400	9015560	2480	2480	2480	2480	0
568	20240731	103300	9015560	2480	2480	2480	2480	0
569	20240731	103200	9015560	2480	2470	2480	2470	20
570	20240731	103100	8966120	2475	2470	2475	2470	41
571	20240731	103000	8864695	2475	2475	2475	2475	0
572	20240731	102900	8864695	2475	2460	2475	2460	16
573	20240731	102800	8825125	2475	2475	2475	2475	0
574	20240731	102700	8825125	2475	2475	2475	2475	0
575	20240731	102600	8825125	2475	2475	2475	2475	0
576	20240731	102500	8825125	2475	2475	2475	2475	0
577	20240731	102400	8825125	2475	2475	2475	2475	0
578	20240731	102300	8825125	2475	2475	2475	2475	0
579	20240731	102200	8825125	2475	2475	2475	2475	0
580	20240731	102100	8825125	2475	2475	2475	2475	0
581	20240731	102000	8825125	2475	2475	2475	2475	0
582	20240731	101900	8825125	2475	2475	2475	2475	0
583	20240731	101800	8825125	2475	2475	2475	2475	0
584	20240731	101700	8825125	2475	2475	2475	2475	0
585	20240731	101600	8825125	2475	2475	2475	2475	0
586	20240731	101500	8825125	2475	2475	2475	2475	1
587	20240731	101400	8822650	2440	2440	2440	2440	2
588	20240731	101300	8817770	2440	2440	2440	2440	1
589	20240731	101200	8815330	2420	2420	2420	2420	0
590	20240731	101100	8815330	2420	2420	2420	2420	0
591	20240731	101000	8815330	2420	2420	2420	2420	0
592	20240731	100900	8815330	2420	2430	2430	2420	412
593	20240731	100800	7817055	2430	2430	2430	2430	0
594	20240731	100700	7817055	2430	2430	2430	2430	114
595	20240731	100600	7540035	2460	2460	2460	2460	0
596	20240731	100500	7540035	2460	2460	2460	2460	8
597	20240731	100400	7520355	2475	2475	2475	2475	0
598	20240731	100300	7520355	2475	2475	2475	2475	0
599	20240731	100200	7520355	2475	2475	2475	2475	5
600	20240731	100100	7507980	2480	2460	2480	2460	225
601	20240731	100000	6954160	2460	2460	2460	2460	40
602	20240731	095900	6855760	2455	2455	2460	2455	75
603	20240731	095800	6671510	2440	2435	2440	2435	303
604	20240731	095700	5932235	2425	2425	2425	2425	3
605	20240731	095600	5924960	2425	2420	2425	2420	50
606	20240731	095500	5803955	2420	2420	2420	2420	0
607	20240731	095400	5803955	2420	2420	2420	2420	0
608	20240731	095300	5803955	2420	2420	2420	2420	103
609	20240731	095200	5554695	2415	2415	2415	2415	0
610	20240731	095100	5554695	2415	2415	2415	2415	0
611	20240731	095000	5554695	2415	2415	2415	2415	0
612	20240731	094900	5554695	2415	2415	2415	2415	0
613	20240731	094800	5554695	2415	2415	2415	2415	0
614	20240731	094700	5554695	2415	2415	2415	2415	0
615	20240731	094600	5554695	2415	2415	2415	2415	10
616	20240731	094500	5530545	2420	2425	2425	2420	2
617	20240731	094400	5525700	2435	2435	2435	2435	0
618	20240731	094300	5525700	2435	2435	2435	2435	0
619	20240731	094200	5525700	2435	2435	2435	2435	0
620	20240731	094100	5525700	2435	2435	2435	2435	0
621	20240731	094000	5525700	2435	2435	2435	2435	0
622	20240731	093900	5525700	2435	2435	2435	2435	0
623	20240731	093800	5525700	2435	2435	2435	2435	0
624	20240731	093700	5525700	2435	2435	2435	2435	0
625	20240731	093600	5525700	2435	2435	2435	2435	0
626	20240731	093500	5525700	2435	2435	2435	2435	0
627	20240731	093400	5525700	2435	2435	2435	2435	0
628	20240731	093300	5525700	2435	2435	2435	2435	0
629	20240731	093200	5525700	2435	2435	2435	2435	0
630	20240731	093100	5525700	2435	2435	2435	2435	0
631	20240731	093000	5525700	2435	2435	2435	2435	0
632	20240731	092900	5525700	2435	2435	2435	2435	0
633	20240731	092800	5525700	2435	2435	2435	2435	0
634	20240731	092700	5525700	2435	2435	2435	2435	0
635	20240731	092600	5525700	2435	2435	2435	2435	0
636	20240731	092500	5525700	2435	2435	2435	2435	0
637	20240731	092400	5525700	2435	2435	2435	2435	0
638	20240731	092300	5525700	2435	2435	2435	2435	0
639	20240731	092200	5525700	2435	2435	2435	2435	0
640	20240731	092100	5525700	2435	2435	2435	2435	0
641	20240731	092000	5525700	2435	2435	2435	2435	0
642	20240731	091900	5525700	2435	2435	2435	2435	0
643	20240731	091800	5525700	2435	2435	2435	2435	0
644	20240731	091700	5525700	2435	2435	2435	2435	0
645	20240731	091600	5525700	2435	2435	2435	2435	1
646	20240731	091500	5523265	2435	2435	2435	2435	0
647	20240731	091400	5523265	2435	2435	2435	2435	16
648	20240731	091300	5484305	2435	2435	2435	2435	0
649	20240731	091200	5484305	2435	2435	2435	2435	0
650	20240731	091100	5484305	2435	2435	2435	2435	0
651	20240731	091000	5484305	2435	2435	2435	2435	0
652	20240731	090900	5484305	2435	2405	2435	2400	776
653	20240731	090800	3621160	2415	2415	2415	2415	2
654	20240731	090700	3616330	2420	2440	2440	2420	17
655	20240731	090600	3574870	2415	2440	2440	2415	3
656	20240731	090500	3567600	2415	2415	2415	2415	0
657	20240731	090400	3567600	2415	2415	2415	2415	0
658	20240731	090300	3567600	2415	2415	2415	2415	0
659	20240731	090200	3567600	2415	2440	2440	2415	4
660	20240731	090100	3557885	2415	2415	2440	2415	717
661	20240731	090000	1816080	2415	2415	2415	2415	752