KissMeData/054410/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	193400	5413975	4355	4355	4355	4355	263
3	20240731	193300	5413975	4355	4355	4355	4355	0
4	20240731	193200	5413975	4355	4355	4355	4355	0
5	20240731	193100	5413975	4355	4355	4355	4355	0
6	20240731	193000	5413975	4355	4355	4355	4355	0
7	20240731	192900	5413975	4355	4355	4355	4355	0
8	20240731	192800	5413975	4355	4355	4355	4355	0
9	20240731	192700	5413975	4355	4355	4355	4355	0
10	20240731	192600	5413975	4355	4355	4355	4355	0
11	20240731	192500	5413975	4355	4355	4355	4355	0
12	20240731	192400	5413975	4355	4355	4355	4355	0
13	20240731	192300	5413975	4355	4355	4355	4355	0
14	20240731	192200	5413975	4355	4355	4355	4355	0
15	20240731	192100	5413975	4355	4355	4355	4355	0
16	20240731	192000	5413975	4355	4355	4355	4355	0
17	20240731	191900	5413975	4355	4355	4355	4355	0
18	20240731	191800	5413975	4355	4355	4355	4355	0
19	20240731	191700	5413975	4355	4355	4355	4355	0
20	20240731	191600	5413975	4355	4355	4355	4355	0
21	20240731	191500	5413975	4355	4355	4355	4355	0
22	20240731	191400	5413975	4355	4355	4355	4355	0
23	20240731	191300	5413975	4355	4355	4355	4355	0
24	20240731	191200	5413975	4355	4355	4355	4355	0
25	20240731	191100	5413975	4355	4355	4355	4355	0
26	20240731	191000	5413975	4355	4355	4355	4355	0
27	20240731	190900	5413975	4355	4355	4355	4355	0
28	20240731	190800	5413975	4355	4355	4355	4355	0
29	20240731	190700	5413975	4355	4355	4355	4355	0
30	20240731	190600	5413975	4355	4355	4355	4355	0
31	20240731	190500	5413975	4355	4355	4355	4355	0
32	20240731	190400	5413975	4355	4355	4355	4355	263
33	20240731	190300	5413975	4355	4355	4355	4355	0
34	20240731	190200	5413975	4355	4355	4355	4355	0
35	20240731	190100	5413975	4355	4355	4355	4355	0
36	20240731	190000	5413975	4355	4355	4355	4355	0
37	20240731	185900	5413975	4355	4355	4355	4355	0
38	20240731	185800	5413975	4355	4355	4355	4355	0
39	20240731	185700	5413975	4355	4355	4355	4355	0
40	20240731	185600	5413975	4355	4355	4355	4355	0
41	20240731	185500	5413975	4355	4355	4355	4355	0
42	20240731	185400	5413975	4355	4355	4355	4355	0
43	20240731	185300	5413975	4355	4355	4355	4355	0
44	20240731	185200	5413975	4355	4355	4355	4355	0
45	20240731	185100	5413975	4355	4355	4355	4355	0
46	20240731	185000	5413975	4355	4355	4355	4355	0
47	20240731	184900	5413975	4355	4355	4355	4355	0
48	20240731	184800	5413975	4355	4355	4355	4355	0
49	20240731	184700	5413975	4355	4355	4355	4355	0
50	20240731	184600	5413975	4355	4355	4355	4355	0
51	20240731	184500	5413975	4355	4355	4355	4355	0
52	20240731	184400	5413975	4355	4355	4355	4355	0
53	20240731	184300	5413975	4355	4355	4355	4355	0
54	20240731	184200	5413975	4355	4355	4355	4355	0
55	20240731	184100	5413975	4355	4355	4355	4355	0
56	20240731	184000	5413975	4355	4355	4355	4355	0
57	20240731	183900	5413975	4355	4355	4355	4355	0
58	20240731	183800	5413975	4355	4355	4355	4355	0
59	20240731	183700	5413975	4355	4355	4355	4355	0
60	20240731	183600	5413975	4355	4355	4355	4355	0
61	20240731	183500	5413975	4355	4355	4355	4355	0
62	20240731	183400	5413975	4355	4355	4355	4355	263
63	20240731	183300	5413975	4355	4355	4355	4355	0
64	20240731	183200	5413975	4355	4355	4355	4355	0
65	20240731	183100	5413975	4355	4355	4355	4355	0
66	20240731	183000	5413975	4355	4355	4355	4355	0
67	20240731	182900	5413975	4355	4355	4355	4355	0
68	20240731	182800	5413975	4355	4355	4355	4355	0
69	20240731	182700	5413975	4355	4355	4355	4355	0
70	20240731	182600	5413975	4355	4355	4355	4355	0
71	20240731	182500	5413975	4355	4355	4355	4355	0
72	20240731	182400	5413975	4355	4355	4355	4355	0
73	20240731	182300	5413975	4355	4355	4355	4355	0
74	20240731	182200	5413975	4355	4355	4355	4355	0
75	20240731	182100	5413975	4355	4355	4355	4355	0
76	20240731	182000	5413975	4355	4355	4355	4355	0
77	20240731	181900	5413975	4355	4355	4355	4355	0
78	20240731	181800	5413975	4355	4355	4355	4355	0
79	20240731	181700	5413975	4355	4355	4355	4355	0
80	20240731	181600	5413975	4355	4355	4355	4355	0
81	20240731	181500	5413975	4355	4355	4355	4355	0
82	20240731	181400	5413975	4355	4355	4355	4355	0
83	20240731	181300	5413975	4355	4355	4355	4355	0
84	20240731	181200	5413975	4355	4355	4355	4355	0
85	20240731	181100	5413975	4355	4355	4355	4355	0
86	20240731	181000	5413975	4355	4355	4355	4355	0
87	20240731	180900	5413975	4355	4355	4355	4355	0
88	20240731	180800	5413975	4355	4355	4355	4355	0
89	20240731	180700	5413975	4355	4355	4355	4355	0
90	20240731	180600	5413975	4355	4355	4355	4355	0
91	20240731	180500	5413975	4355	4355	4355	4355	0
92	20240731	180400	5413975	4355	4355	4355	4355	263
93	20240731	180300	5413975	4355	4355	4355	4355	0
94	20240731	180200	5413975	4355	4355	4355	4355	0
95	20240731	180100	5413975	4355	4355	4355	4355	0
96	20240731	180000	5413975	4355	4355	4355	4355	0
97	20240731	175900	5413975	4355	4355	4355	4355	0
98	20240731	175800	5413975	4355	4355	4355	4355	0
99	20240731	175700	5413975	4355	4355	4355	4355	0
100	20240731	175600	5413975	4355	4355	4355	4355	0
101	20240731	175500	5413975	4355	4355	4355	4355	0
102	20240731	175400	5413975	4355	4355	4355	4355	0
103	20240731	175300	5413975	4355	4355	4355	4355	0
104	20240731	175200	5413975	4355	4355	4355	4355	0
105	20240731	175100	5413975	4355	4355	4355	4355	0
106	20240731	175000	5413975	4355	4355	4355	4355	0
107	20240731	174900	5413975	4355	4355	4355	4355	0
108	20240731	174800	5413975	4355	4355	4355	4355	0
109	20240731	174700	5413975	4355	4355	4355	4355	0
110	20240731	174600	5413975	4355	4355	4355	4355	0
111	20240731	174500	5413975	4355	4355	4355	4355	0
112	20240731	174400	5413975	4355	4355	4355	4355	0
113	20240731	174300	5413975	4355	4355	4355	4355	0
114	20240731	174200	5413975	4355	4355	4355	4355	0
115	20240731	174100	5413975	4355	4355	4355	4355	0
116	20240731	174000	5413975	4355	4355	4355	4355	0
117	20240731	173900	5413975	4355	4355	4355	4355	0
118	20240731	173800	5413975	4355	4355	4355	4355	0
119	20240731	173700	5413975	4355	4355	4355	4355	0
120	20240731	173600	5413975	4355	4355	4355	4355	0
121	20240731	173500	5413975	4355	4355	4355	4355	0
122	20240731	173400	5413975	4355	4355	4355	4355	263
123	20240731	173300	5413975	4355	4355	4355	4355	0
124	20240731	173200	5413975	4355	4355	4355	4355	0
125	20240731	173100	5413975	4355	4355	4355	4355	0
126	20240731	173000	5413975	4355	4355	4355	4355	0
127	20240731	172900	5413975	4355	4355	4355	4355	0
128	20240731	172800	5413975	4355	4355	4355	4355	0
129	20240731	172700	5413975	4355	4355	4355	4355	0
130	20240731	172600	5413975	4355	4355	4355	4355	0
131	20240731	172500	5413975	4355	4355	4355	4355	0
132	20240731	172400	5413975	4355	4355	4355	4355	0
133	20240731	172300	5413975	4355	4355	4355	4355	0
134	20240731	172200	5413975	4355	4355	4355	4355	0
135	20240731	172100	5413975	4355	4355	4355	4355	0
136	20240731	172000	5413975	4355	4355	4355	4355	0
137	20240731	171900	5413975	4355	4355	4355	4355	0
138	20240731	171800	5413975	4355	4355	4355	4355	0
139	20240731	171700	5413975	4355	4355	4355	4355	0
140	20240731	171600	5413975	4355	4355	4355	4355	0
141	20240731	171500	5413975	4355	4355	4355	4355	0
142	20240731	171400	5413975	4355	4355	4355	4355	0
143	20240731	171300	5413975	4355	4355	4355	4355	0
144	20240731	171200	5413975	4355	4355	4355	4355	0
145	20240731	171100	5413975	4355	4355	4355	4355	0
146	20240731	171000	5413975	4355	4355	4355	4355	0
147	20240731	170900	5413975	4355	4355	4355	4355	0
148	20240731	170800	5413975	4355	4355	4355	4355	0
149	20240731	170700	5413975	4355	4355	4355	4355	0
150	20240731	170600	5413975	4355	4355	4355	4355	0
151	20240731	170500	5413975	4355	4355	4355	4355	0
152	20240731	170400	5413975	4355	4355	4355	4355	263
153	20240731	170300	5413975	4355	4355	4355	4355	0
154	20240731	170200	5413975	4355	4355	4355	4355	0
155	20240731	170100	5413975	4355	4355	4355	4355	0
156	20240731	170000	5413975	4355	4355	4355	4355	0
157	20240731	165900	5413975	4355	4355	4355	4355	0
158	20240731	165800	5413975	4355	4355	4355	4355	0
159	20240731	165700	5413975	4355	4355	4355	4355	0
160	20240731	165600	5413975	4355	4355	4355	4355	0
161	20240731	165500	5413975	4355	4355	4355	4355	0
162	20240731	165400	5413975	4355	4355	4355	4355	0
163	20240731	165300	5413975	4355	4355	4355	4355	0
164	20240731	165200	5413975	4355	4355	4355	4355	0
165	20240731	165100	5413975	4355	4355	4355	4355	0
166	20240731	165000	5413975	4355	4355	4355	4355	0
167	20240731	164900	5413975	4355	4355	4355	4355	0
168	20240731	164800	5413975	4355	4355	4355	4355	0
169	20240731	164700	5413975	4355	4355	4355	4355	0
170	20240731	164600	5413975	4355	4355	4355	4355	0
171	20240731	164500	5413975	4355	4355	4355	4355	0
172	20240731	164400	5413975	4355	4355	4355	4355	0
173	20240731	164300	5413975	4355	4355	4355	4355	0
174	20240731	164200	5413975	4355	4355	4355	4355	0
175	20240731	164100	5413975	4355	4355	4355	4355	0
176	20240731	164000	5413975	4355	4355	4355	4355	0
177	20240731	163900	5413975	4355	4355	4355	4355	0
178	20240731	163800	5413975	4355	4355	4355	4355	0
179	20240731	163700	5413975	4355	4355	4355	4355	0
180	20240731	163600	5413975	4355	4355	4355	4355	0
181	20240731	163500	5413975	4355	4355	4355	4355	0
182	20240731	163400	5413975	4355	4355	4355	4355	263
183	20240731	163300	5413975	4355	4355	4355	4355	0
184	20240731	163200	5413975	4355	4355	4355	4355	0
185	20240731	163100	5413975	4355	4355	4355	4355	0
186	20240731	163000	5413975	4355	4355	4355	4355	0
187	20240731	162900	5413975	4355	4355	4355	4355	0
188	20240731	162800	5413975	4355	4355	4355	4355	0
189	20240731	162700	5413975	4355	4355	4355	4355	0
190	20240731	162600	5413975	4355	4355	4355	4355	0
191	20240731	162500	5413975	4355	4355	4355	4355	0
192	20240731	162400	5413975	4355	4355	4355	4355	0
193	20240731	162300	5413975	4355	4355	4355	4355	0
194	20240731	162200	5413975	4355	4355	4355	4355	0
195	20240731	162100	5413975	4355	4355	4355	4355	0
196	20240731	162000	5413975	4355	4355	4355	4355	0
197	20240731	161900	5413975	4355	4355	4355	4355	0
198	20240731	161800	5413975	4355	4355	4355	4355	0
199	20240731	161700	5413975	4355	4355	4355	4355	0
200	20240731	161600	5413975	4355	4355	4355	4355	0
201	20240731	161500	5413975	4355	4355	4355	4355	0
202	20240731	161400	5413975	4355	4355	4355	4355	0
203	20240731	161300	5413975	4355	4355	4355	4355	0
204	20240731	161200	5413975	4355	4355	4355	4355	0
205	20240731	161100	5413975	4355	4355	4355	4355	0
206	20240731	161000	5413975	4355	4355	4355	4355	0
207	20240731	160900	5413975	4355	4355	4355	4355	0
208	20240731	160800	5413975	4355	4355	4355	4355	0
209	20240731	160700	5413975	4355	4355	4355	4355	0
210	20240731	160600	5413975	4355	4355	4355	4355	0
211	20240731	160500	5413975	4355	4355	4355	4355	0
212	20240731	160400	5413975	4355	4355	4355	4355	263
213	20240731	160300	5413975	4355	4355	4355	4355	0
214	20240731	160200	5413975	4355	4355	4355	4355	0
215	20240731	160100	5413975	4355	4355	4355	4355	0
216	20240731	160000	5413975	4355	4355	4355	4355	0
217	20240731	155900	5413975	4355	4355	4355	4355	0
218	20240731	155800	5413975	4355	4355	4355	4355	0
219	20240731	155700	5413975	4355	4355	4355	4355	0
220	20240731	155600	5413975	4355	4355	4355	4355	0
221	20240731	155500	5413975	4355	4355	4355	4355	0
222	20240731	155400	5413975	4355	4355	4355	4355	0
223	20240731	155300	5413975	4355	4355	4355	4355	0
224	20240731	155200	5413975	4355	4355	4355	4355	0
225	20240731	155100	5413975	4355	4355	4355	4355	0
226	20240731	155000	5413975	4355	4355	4355	4355	0
227	20240731	154900	5413975	4355	4355	4355	4355	0
228	20240731	154800	5413975	4355	4355	4355	4355	0
229	20240731	154700	5413975	4355	4355	4355	4355	0
230	20240731	154600	5413975	4355	4355	4355	4355	0
231	20240731	154500	5413975	4355	4355	4355	4355	0
232	20240731	154400	5413975	4355	4355	4355	4355	0
233	20240731	154300	5413975	4355	4355	4355	4355	0
234	20240731	154200	5413975	4355	4355	4355	4355	0
235	20240731	154100	5413975	4355	4355	4355	4355	0
236	20240731	154000	5413975	4355	4355	4355	4355	0
237	20240731	153900	5413975	4355	4355	4355	4355	0
238	20240731	153800	5413975	4355	4355	4355	4355	0
239	20240731	153700	5413975	4355	4355	4355	4355	0
240	20240731	153600	5413975	4355	4355	4355	4355	0
241	20240731	153500	5413975	4355	4355	4355	4355	0
242	20240731	153400	5413975	4355	4355	4355	4355	263
243	20240731	153300	5413975	4355	4355	4355	4355	0
244	20240731	153200	5413975	4355	4355	4355	4355	0
245	20240731	153100	5413975	4355	4355	4355	4355	0
246	20240731	153000	5413975	4355	4355	4355	4355	263
247	20240731	152900	4268610	4355	4355	4355	4355	0
248	20240731	152800	4268610	4355	4355	4355	4355	0
249	20240731	152700	4268610	4355	4355	4355	4355	0
250	20240731	152600	4268610	4355	4355	4355	4355	0
251	20240731	152500	4268610	4355	4355	4355	4355	0
252	20240731	152400	4268610	4355	4355	4355	4355	0
253	20240731	152300	4268610	4355	4355	4355	4355	0
254	20240731	152200	4268610	4355	4355	4355	4355	0
255	20240731	152100	4268610	4355	4355	4355	4355	0
256	20240731	152000	4268610	4355	4355	4355	4355	0
257	20240731	151900	4268610	4355	4355	4355	4355	0
258	20240731	151800	4268610	4355	4355	4355	4355	0
259	20240731	151700	4268610	4355	4355	4355	4355	1
260	20240731	151600	4264255	4355	4355	4355	4355	0
261	20240731	151500	4264255	4355	4355	4355	4355	0
262	20240731	151400	4264255	4355	4355	4355	4355	1
263	20240731	151300	4259900	4360	4360	4360	4360	185
264	20240731	151200	3453300	4355	4355	4355	4355	1
265	20240731	151100	3448945	4360	4360	4360	4360	12
266	20240731	151000	3396625	4360	4360	4360	4360	0
267	20240731	150900	3396625	4360	4360	4360	4360	1
268	20240731	150800	3392265	4360	4360	4360	4360	0
269	20240731	150700	3392265	4360	4360	4360	4360	1
270	20240731	150600	3387905	4360	4360	4360	4360	0
271	20240731	150500	3387905	4360	4360	4360	4360	0
272	20240731	150400	3387905	4360	4360	4360	4360	1
273	20240731	150300	3383545	4410	4395	4410	4395	7
274	20240731	150200	3352750	4395	4360	4395	4360	24
275	20240731	150100	3247305	4360	4360	4360	4360	0
276	20240731	150000	3247305	4360	4360	4360	4360	0
277	20240731	145900	3247305	4360	4360	4360	4360	1
278	20240731	145800	3242945	4360	4360	4360	4360	0
279	20240731	145700	3242945	4360	4360	4360	4360	1
280	20240731	145600	3238585	4360	4360	4360	4360	0
281	20240731	145500	3238585	4360	4360	4360	4360	1
282	20240731	145400	3234225	4360	4360	4360	4360	0
283	20240731	145300	3234225	4360	4360	4360	4360	0
284	20240731	145200	3234225	4360	4360	4360	4360	1
285	20240731	145100	3229865	4360	4360	4360	4360	0
286	20240731	145000	3229865	4360	4360	4360	4360	1
287	20240731	144900	3225505	4360	4360	4360	4360	0
288	20240731	144800	3225505	4360	4360	4360	4360	0
289	20240731	144700	3225505	4360	4360	4360	4360	1
290	20240731	144600	3221145	4360	4360	4360	4360	0
291	20240731	144500	3221145	4360	4360	4360	4360	1
292	20240731	144400	3216785	4360	4360	4360	4360	0
293	20240731	144300	3216785	4360	4360	4360	4360	0
294	20240731	144200	3216785	4360	4360	4360	4360	1
295	20240731	144100	3212425	4360	4360	4360	4360	0
296	20240731	144000	3212425	4360	4360	4360	4360	1
297	20240731	143900	3208065	4360	4360	4360	4360	0
298	20240731	143800	3208065	4360	4360	4360	4360	0
299	20240731	143700	3208065	4360	4360	4360	4360	36
300	20240731	143600	3051105	4360	4360	4360	4360	0
301	20240731	143500	3051105	4360	4360	4360	4360	1
302	20240731	143400	3046745	4360	4360	4360	4360	0
303	20240731	143300	3046745	4360	4360	4360	4360	0
304	20240731	143200	3046745	4360	4360	4360	4360	1
305	20240731	143100	3042385	4360	4360	4360	4360	0
306	20240731	143000	3042385	4360	4360	4360	4360	1
307	20240731	142900	3038025	4360	4360	4360	4360	0
308	20240731	142800	3038025	4360	4360	4360	4360	1
309	20240731	142700	3033665	4360	4360	4360	4360	0
310	20240731	142600	3033665	4360	4360	4360	4360	0
311	20240731	142500	3033665	4360	4360	4360	4360	1
312	20240731	142400	3029305	4360	4360	4360	4360	0
313	20240731	142300	3029305	4360	4360	4360	4360	1
314	20240731	142200	3024945	4360	4360	4360	4360	0
315	20240731	142100	3024945	4360	4360	4360	4360	0
316	20240731	142000	3024945	4360	4360	4360	4360	1
317	20240731	141900	3020585	4360	4360	4360	4360	0
318	20240731	141800	3020585	4360	4360	4360	4360	1
319	20240731	141700	3016225	4360	4360	4360	4360	0
320	20240731	141600	3016225	4360	4360	4360	4360	0
321	20240731	141500	3016225	4360	4360	4360	4360	1
322	20240731	141400	3011865	4360	4360	4360	4360	0
323	20240731	141300	3011865	4360	4360	4360	4360	1
324	20240731	141200	3007505	4355	4355	4355	4355	0
325	20240731	141100	3007505	4355	4355	4355	4355	0
326	20240731	141000	3007505	4355	4355	4355	4355	1
327	20240731	140900	3003150	4355	4355	4355	4355	0
328	20240731	140800	3003150	4355	4355	4355	4355	1
329	20240731	140700	2998795	4355	4355	4355	4355	0
330	20240731	140600	2998795	4355	4355	4355	4355	0
331	20240731	140500	2998795	4355	4355	4355	4355	1
332	20240731	140400	2994440	4355	4355	4355	4355	0
333	20240731	140300	2994440	4355	4355	4355	4355	1
334	20240731	140200	2990085	4355	4355	4355	4355	0
335	20240731	140100	2990085	4355	4355	4355	4355	1
336	20240731	140000	2985730	4355	4355	4355	4355	0
337	20240731	135900	2985730	4355	4355	4355	4355	0
338	20240731	135800	2985730	4355	4355	4355	4355	1
339	20240731	135700	2981375	4355	4355	4355	4355	0
340	20240731	135600	2981375	4355	4355	4355	4355	1
341	20240731	135500	2977020	4355	4355	4355	4355	0
342	20240731	135400	2977020	4355	4355	4355	4355	0
343	20240731	135300	2977020	4355	4355	4355	4355	1
344	20240731	135200	2972665	4355	4355	4355	4355	0
345	20240731	135100	2972665	4355	4355	4355	4355	1
346	20240731	135000	2968310	4355	4355	4355	4355	0
347	20240731	134900	2968310	4355	4355	4355	4355	0
348	20240731	134800	2968310	4355	4355	4355	4355	1
349	20240731	134700	2963955	4355	4355	4355	4355	20
350	20240731	134600	2876855	4355	4355	4355	4355	1
351	20240731	134500	2872500	4355	4355	4355	4355	0
352	20240731	134400	2872500	4355	4355	4355	4355	0
353	20240731	134300	2872500	4355	4355	4355	4355	1
354	20240731	134200	2868145	4355	4355	4355	4355	0
355	20240731	134100	2868145	4355	4355	4355	4355	1
356	20240731	134000	2863790	4355	4355	4355	4355	0
357	20240731	133900	2863790	4355	4355	4355	4355	1
358	20240731	133800	2859435	4355	4355	4355	4355	0
359	20240731	133700	2859435	4355	4355	4355	4355	0
360	20240731	133600	2859435	4355	4355	4355	4355	1
361	20240731	133500	2855080	4355	4355	4355	4355	0
362	20240731	133400	2855080	4355	4355	4355	4355	1
363	20240731	133300	2850725	4355	4355	4355	4355	0
364	20240731	133200	2850725	4355	4355	4355	4355	0
365	20240731	133100	2850725	4355	4355	4355	4355	1
366	20240731	133000	2846370	4355	4355	4355	4355	0
367	20240731	132900	2846370	4355	4355	4355	4355	1
368	20240731	132800	2842015	4355	4355	4355	4355	0
369	20240731	132700	2842015	4355	4355	4355	4355	0
370	20240731	132600	2842015	4355	4355	4355	4355	1
371	20240731	132500	2837660	4355	4355	4355	4355	0
372	20240731	132400	2837660	4355	4355	4355	4355	1
373	20240731	132300	2833305	4355	4355	4355	4355	0
374	20240731	132200	2833305	4355	4355	4355	4355	0
375	20240731	132100	2833305	4355	4355	4355	4355	1
376	20240731	132000	2828950	4355	4355	4355	4355	0
377	20240731	131900	2828950	4355	4355	4355	4355	1
378	20240731	131800	2824595	4355	4355	4355	4355	0
379	20240731	131700	2824595	4355	4355	4355	4355	0
380	20240731	131600	2824595	4355	4355	4355	4355	1
381	20240731	131500	2820240	4355	4355	4355	4355	0
382	20240731	131400	2820240	4355	4355	4355	4355	1
383	20240731	131300	2815885	4355	4355	4355	4355	0
384	20240731	131200	2815885	4355	4355	4355	4355	1
385	20240731	131100	2811530	4355	4355	4355	4355	0
386	20240731	131000	2811530	4355	4355	4355	4355	0
387	20240731	130900	2811530	4355	4355	4355	4355	1
388	20240731	130800	2807175	4355	4355	4355	4355	0
389	20240731	130700	2807175	4355	4355	4355	4355	1
390	20240731	130600	2802820	4355	4355	4355	4355	0
391	20240731	130500	2802820	4355	4355	4355	4355	1
392	20240731	130400	2798465	4355	4355	4355	4355	1
393	20240731	130300	2794110	4355	4355	4355	4355	0
394	20240731	130200	2794110	4355	4355	4355	4355	1
395	20240731	130100	2789755	4355	4355	4355	4355	0
396	20240731	130000	2789755	4355	4355	4355	4355	0
397	20240731	125900	2789755	4355	4355	4355	4355	2
398	20240731	125800	2781045	4355	4355	4355	4355	0
399	20240731	125700	2781045	4355	4355	4355	4355	1
400	20240731	125600	2776690	4355	4355	4355	4355	0
401	20240731	125500	2776690	4355	4355	4355	4355	0
402	20240731	125400	2776690	4355	4355	4355	4355	1
403	20240731	125300	2772335	4355	4355	4355	4355	10
404	20240731	125200	2728785	4355	4355	4355	4355	1
405	20240731	125100	2724430	4355	4355	4355	4355	0
406	20240731	125000	2724430	4355	4355	4355	4355	0
407	20240731	124900	2724430	4355	4355	4355	4355	1
408	20240731	124800	2720075	4355	4355	4355	4355	0
409	20240731	124700	2720075	4355	4355	4355	4355	1
410	20240731	124600	2715720	4370	4370	4370	4370	0
411	20240731	124500	2715720	4370	4370	4370	4370	14
412	20240731	124400	2654540	4370	4370	4370	4370	0
413	20240731	124300	2654540	4370	4370	4370	4370	0
414	20240731	124200	2654540	4370	4370	4370	4370	30
415	20240731	124100	2523440	4370	4370	4370	4370	0
416	20240731	124000	2523440	4370	4370	4370	4370	1
417	20240731	123900	2519070	4370	4370	4370	4370	0
418	20240731	123800	2519070	4370	4370	4370	4370	1
419	20240731	123700	2514700	4370	4370	4370	4370	1
420	20240731	123600	2510330	4370	4370	4370	4370	0
421	20240731	123500	2510330	4370	4370	4370	4370	1
422	20240731	123400	2505960	4370	4370	4370	4370	0
423	20240731	123300	2505960	4370	4370	4370	4370	0
424	20240731	123200	2505960	4370	4370	4370	4370	1
425	20240731	123100	2501590	4370	4370	4370	4370	0
426	20240731	123000	2501590	4370	4370	4370	4370	1
427	20240731	122900	2497220	4370	4370	4370	4370	0
428	20240731	122800	2497220	4370	4370	4370	4370	0
429	20240731	122700	2497220	4370	4370	4370	4370	1
430	20240731	122600	2492850	4370	4370	4370	4370	0
431	20240731	122500	2492850	4370	4370	4370	4370	1
432	20240731	122400	2488480	4370	4370	4370	4370	0
433	20240731	122300	2488480	4370	4370	4370	4370	1
434	20240731	122200	2484110	4370	4370	4370	4370	0
435	20240731	122100	2484110	4370	4370	4370	4370	0
436	20240731	122000	2484110	4370	4370	4370	4370	1
437	20240731	121900	2479740	4370	4370	4370	4370	0
438	20240731	121800	2479740	4370	4370	4370	4370	1
439	20240731	121700	2475370	4370	4370	4370	4370	0
440	20240731	121600	2475370	4370	4370	4370	4370	0
441	20240731	121500	2475370	4370	4370	4370	4370	4
442	20240731	121400	2457890	4370	4370	4370	4370	0
443	20240731	121300	2457890	4370	4370	4370	4370	1
444	20240731	121200	2453520	4370	4370	4370	4370	0
445	20240731	121100	2453520	4370	4370	4370	4370	0
446	20240731	121000	2453520	4370	4370	4370	4370	1
447	20240731	120900	2449150	4370	4370	4370	4370	0
448	20240731	120800	2449150	4370	4370	4370	4370	1
449	20240731	120700	2444780	4370	4370	4370	4370	0
450	20240731	120600	2444780	4370	4370	4370	4370	0
451	20240731	120500	2444780	4370	4370	4370	4370	1
452	20240731	120400	2440410	4370	4370	4370	4370	84
453	20240731	120300	2073330	4370	4370	4370	4370	1
454	20240731	120200	2068960	4370	4370	4370	4370	108
455	20240731	120100	1597000	4370	4370	4370	4370	0
456	20240731	120000	1597000	4370	4370	4370	4370	1
457	20240731	115900	1592630	4370	4370	4370	4370	0
458	20240731	115800	1592630	4370	4370	4370	4370	1
459	20240731	115700	1588260	4370	4370	4370	4370	0
460	20240731	115600	1588260	4370	4370	4370	4370	91
461	20240731	115500	1190590	4370	4370	4370	4370	0
462	20240731	115400	1190590	4370	4370	4370	4370	0
463	20240731	115300	1190590	4370	4370	4370	4370	1
464	20240731	115200	1186220	4370	4370	4370	4370	0
465	20240731	115100	1186220	4370	4370	4370	4370	1
466	20240731	115000	1181850	4370	4370	4370	4370	0
467	20240731	114900	1181850	4370	4370	4370	4370	0
468	20240731	114800	1181850	4370	4370	4370	4370	1
469	20240731	114700	1177480	4370	4370	4370	4370	0
470	20240731	114600	1177480	4370	4370	4370	4370	1
471	20240731	114500	1173110	4370	4370	4370	4370	0
472	20240731	114400	1173110	4370	4370	4370	4370	0
473	20240731	114300	1173110	4370	4370	4370	4370	1
474	20240731	114200	1168740	4370	4370	4370	4370	0
475	20240731	114100	1168740	4370	4370	4370	4370	1
476	20240731	114000	1164370	4370	4370	4370	4370	0
477	20240731	113900	1164370	4370	4370	4370	4370	0
478	20240731	113800	1164370	4370	4370	4370	4370	1
479	20240731	113700	1160000	4370	4370	4370	4370	0
480	20240731	113600	1160000	4370	4370	4370	4370	1
481	20240731	113500	1155630	4370	4370	4370	4370	0
482	20240731	113400	1155630	4370	4370	4370	4370	0
483	20240731	113300	1155630	4370	4370	4370	4370	1
484	20240731	113200	1151260	4370	4370	4370	4370	0
485	20240731	113100	1151260	4370	4370	4370	4370	1
486	20240731	113000	1146890	4370	4370	4370	4370	0
487	20240731	112900	1146890	4370	4370	4370	4370	1
488	20240731	112800	1142520	4370	4370	4370	4370	0
489	20240731	112700	1142520	4370	4370	4370	4370	0
490	20240731	112600	1142520	4370	4370	4370	4370	1
491	20240731	112500	1138150	4370	4370	4370	4370	0
492	20240731	112400	1138150	4370	4370	4370	4370	1
493	20240731	112300	1133780	4370	4370	4370	4370	0
494	20240731	112200	1133780	4370	4370	4370	4370	0
495	20240731	112100	1133780	4370	4370	4370	4370	1
496	20240731	112000	1129410	4370	4370	4370	4370	0
497	20240731	111900	1129410	4370	4370	4370	4370	1
498	20240731	111800	1125040	4370	4370	4370	4370	0
499	20240731	111700	1125040	4370	4370	4370	4370	0
500	20240731	111600	1125040	4370	4370	4370	4370	1
501	20240731	111500	1120670	4370	4370	4370	4370	0
502	20240731	111400	1120670	4370	4370	4370	4370	1
503	20240731	111300	1116300	4370	4370	4370	4370	0
504	20240731	111200	1116300	4370	4370	4370	4370	0
505	20240731	111100	1116300	4370	4370	4370	4370	1
506	20240731	111000	1111930	4370	4370	4370	4370	0
507	20240731	110900	1111930	4370	4370	4370	4370	1
508	20240731	110800	1107560	4370	4370	4370	4370	0
509	20240731	110700	1107560	4370	4370	4370	4370	1
510	20240731	110600	1103190	4370	4370	4370	4370	0
511	20240731	110500	1103190	4370	4370	4370	4370	0
512	20240731	110400	1103190	4370	4370	4370	4370	1
513	20240731	110300	1098820	4370	4370	4370	4370	0
514	20240731	110200	1098820	4370	4370	4370	4370	1
515	20240731	110100	1094450	4370	4370	4370	4370	0
516	20240731	110000	1094450	4370	4370	4370	4370	0
517	20240731	105900	1094450	4370	4370	4370	4370	1
518	20240731	105800	1090080	4370	4370	4370	4370	0
519	20240731	105700	1090080	4370	4370	4370	4370	1
520	20240731	105600	1085710	4370	4370	4370	4370	0
521	20240731	105500	1085710	4370	4370	4370	4370	0
522	20240731	105400	1085710	4370	4370	4370	4370	1
523	20240731	105300	1081340	4370	4370	4370	4370	0
524	20240731	105200	1081340	4370	4370	4370	4370	1
525	20240731	105100	1076970	4370	4370	4370	4370	0
526	20240731	105000	1076970	4370	4370	4370	4370	0
527	20240731	104900	1076970	4370	4370	4370	4370	1
528	20240731	104800	1072600	4370	4370	4370	4370	0
529	20240731	104700	1072600	4370	4370	4370	4370	1
530	20240731	104600	1068230	4370	4370	4370	4370	0
531	20240731	104500	1068230	4370	4370	4370	4370	0
532	20240731	104400	1068230	4370	4370	4370	4370	1
533	20240731	104300	1063860	4370	4370	4370	4370	0
534	20240731	104200	1063860	4370	4370	4370	4370	1
535	20240731	104100	1059490	4370	4370	4370	4370	0
536	20240731	104000	1059490	4370	4370	4370	4370	1
537	20240731	103900	1055120	4370	4370	4370	4370	0
538	20240731	103800	1055120	4370	4370	4370	4370	0
539	20240731	103700	1055120	4370	4370	4370	4370	1
540	20240731	103600	1050750	4370	4370	4370	4370	0
541	20240731	103500	1050750	4370	4370	4370	4370	1
542	20240731	103400	1046380	4370	4370	4370	4370	0
543	20240731	103300	1046380	4370	4370	4370	4370	0
544	20240731	103200	1046380	4370	4370	4370	4370	1
545	20240731	103100	1042010	4370	4370	4370	4370	0
546	20240731	103000	1042010	4370	4370	4370	4370	1
547	20240731	102900	1037640	4370	4370	4370	4370	0
548	20240731	102800	1037640	4370	4370	4370	4370	0
549	20240731	102700	1037640	4370	4370	4370	4370	1
550	20240731	102600	1033270	4370	4370	4370	4370	0
551	20240731	102500	1033270	4370	4370	4370	4370	1
552	20240731	102400	1028900	4370	4370	4370	4370	0
553	20240731	102300	1028900	4370	4370	4370	4370	0
554	20240731	102200	1028900	4370	4370	4370	4370	1
555	20240731	102100	1024530	4370	4370	4370	4370	0
556	20240731	102000	1024530	4370	4370	4370	4370	1
557	20240731	101900	1020160	4370	4370	4370	4370	0
558	20240731	101800	1020160	4370	4370	4370	4370	0
559	20240731	101700	1020160	4370	4370	4370	4370	1
560	20240731	101600	1015790	4370	4370	4370	4370	0
561	20240731	101500	1015790	4370	4370	4370	4370	1
562	20240731	101400	1011420	4370	4370	4370	4370	0
563	20240731	101300	1011420	4370	4370	4370	4370	1
564	20240731	101200	1007050	4370	4370	4370	4370	0
565	20240731	101100	1007050	4370	4370	4370	4370	0
566	20240731	101000	1007050	4370	4370	4370	4370	1
567	20240731	100900	1002680	4370	4370	4370	4370	0
568	20240731	100800	1002680	4370	4370	4370	4370	11
569	20240731	100700	954610	4370	4370	4370	4370	0
570	20240731	100600	954610	4370	4370	4370	4370	0
571	20240731	100500	954610	4370	4370	4370	4370	1
572	20240731	100400	950240	4370	4370	4370	4370	0
573	20240731	100300	950240	4370	4370	4370	4370	1
574	20240731	100200	945870	4370	4370	4370	4370	0
575	20240731	100100	945870	4370	4370	4370	4370	0
576	20240731	100000	945870	4370	4370	4370	4370	1
577	20240731	095900	941500	4370	4370	4370	4370	0
578	20240731	095800	941500	4370	4370	4370	4370	1
579	20240731	095700	937130	4370	4370	4370	4370	0
580	20240731	095600	937130	4370	4370	4370	4370	0
581	20240731	095500	937130	4370	4370	4370	4370	2
582	20240731	095400	928390	4370	4370	4370	4370	0
583	20240731	095300	928390	4370	4370	4370	4370	1
584	20240731	095200	924020	4370	4370	4370	4370	0
585	20240731	095100	924020	4370	4370	4370	4370	1
586	20240731	095000	919650	4370	4370	4370	4370	0
587	20240731	094900	919650	4370	4370	4370	4370	0
588	20240731	094800	919650	4370	4370	4370	4370	1
589	20240731	094700	915280	4370	4370	4370	4370	0
590	20240731	094600	915280	4370	4370	4370	4370	1
591	20240731	094500	910910	4370	4370	4370	4370	0
592	20240731	094400	910910	4370	4370	4370	4370	0
593	20240731	094300	910910	4370	4370	4370	4370	1
594	20240731	094200	906540	4370	4370	4370	4370	0
595	20240731	094100	906540	4370	4370	4370	4370	1
596	20240731	094000	902170	4370	4370	4370	4370	0
597	20240731	093900	902170	4370	4370	4370	4370	0
598	20240731	093800	902170	4370	4370	4370	4370	1
599	20240731	093700	897800	4370	4370	4370	4370	0
600	20240731	093600	897800	4370	4370	4370	4370	1
601	20240731	093500	893430	4370	4370	4370	4370	0
602	20240731	093400	893430	4370	4370	4370	4370	0
603	20240731	093300	893430	4370	4370	4370	4370	1
604	20240731	093200	889060	4375	4375	4375	4375	0
605	20240731	093100	889060	4375	4375	4375	4375	1
606	20240731	093000	884685	4375	4375	4375	4375	0
607	20240731	092900	884685	4375	4375	4375	4375	0
608	20240731	092800	884685	4375	4375	4375	4375	2
609	20240731	092700	875935	4375	4375	4375	4375	0
610	20240731	092600	875935	4375	4375	4375	4375	1
611	20240731	092500	871560	4375	4375	4375	4375	0
612	20240731	092400	871560	4375	4375	4375	4375	1
613	20240731	092300	867185	4375	4375	4375	4375	9
614	20240731	092200	827810	4375	4375	4375	4375	0
615	20240731	092100	827810	4375	4375	4375	4375	1
616	20240731	092000	823435	4375	4375	4375	4375	0
617	20240731	091900	823435	4375	4375	4375	4375	3
618	20240731	091800	810310	4375	4375	4375	4375	3
619	20240731	091700	797185	4375	4375	4375	4375	0
620	20240731	091600	797185	4375	4375	4375	4375	1
621	20240731	091500	792810	4410	4370	4410	4370	29
622	20240731	091400	666040	4370	4370	4370	4370	60
623	20240731	091300	403840	4370	4370	4370	4370	0
624	20240731	091200	403840	4370	4370	4370	4370	2
625	20240731	091100	395100	4370	4370	4370	4370	1
626	20240731	091000	390730	4400	4400	4400	4400	59
627	20240731	090900	131130	4370	4370	4370	4370	1
628	20240731	090800	126760	4370	4370	4370	4370	0
629	20240731	090700	126760	4370	4370	4370	4370	0
630	20240731	090600	126760	4370	4370	4370	4370	1
631	20240731	090500	122390	4370	4370	4370	4370	0
632	20240731	090400	122390	4370	4370	4370	4370	1
633	20240731	090300	118020	4400	4400	4400	4400	0
634	20240731	090200	118020	4400	4400	4400	4400	1
635	20240731	090100	113620	4370	4370	4370	4370	2
636	20240731	090000	104880	4370	4370	4370	4370	24