KissMeData/111710/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201000	7447190	5030	5030	5030	5030	20
3	20240731	200900	7447190	5030	5030	5030	5030	0
4	20240731	200800	7447190	5030	5030	5030	5030	0
5	20240731	200700	7447190	5030	5030	5030	5030	0
6	20240731	200600	7447190	5030	5030	5030	5030	0
7	20240731	200500	7447190	5030	5030	5030	5030	0
8	20240731	200400	7447190	5030	5030	5030	5030	0
9	20240731	200300	7447190	5030	5030	5030	5030	0
10	20240731	200200	7447190	5030	5030	5030	5030	0
11	20240731	200100	7447190	5030	5030	5030	5030	0
12	20240731	200000	7447190	5030	5030	5030	5030	0
13	20240731	195900	7447190	5030	5030	5030	5030	0
14	20240731	195800	7447190	5030	5030	5030	5030	0
15	20240731	195700	7447190	5030	5030	5030	5030	0
16	20240731	195600	7447190	5030	5030	5030	5030	0
17	20240731	195500	7447190	5030	5030	5030	5030	0
18	20240731	195400	7447190	5030	5030	5030	5030	0
19	20240731	195300	7447190	5030	5030	5030	5030	0
20	20240731	195200	7447190	5030	5030	5030	5030	0
21	20240731	195100	7447190	5030	5030	5030	5030	0
22	20240731	195000	7447190	5030	5030	5030	5030	0
23	20240731	194900	7447190	5030	5030	5030	5030	0
24	20240731	194800	7447190	5030	5030	5030	5030	0
25	20240731	194700	7447190	5030	5030	5030	5030	0
26	20240731	194600	7447190	5030	5030	5030	5030	0
27	20240731	194500	7447190	5030	5030	5030	5030	0
28	20240731	194400	7447190	5030	5030	5030	5030	0
29	20240731	194300	7447190	5030	5030	5030	5030	0
30	20240731	194200	7447190	5030	5030	5030	5030	0
31	20240731	194100	7447190	5030	5030	5030	5030	0
32	20240731	194000	7447190	5030	5030	5030	5030	20
33	20240731	193900	7447190	5030	5030	5030	5030	0
34	20240731	193800	7447190	5030	5030	5030	5030	0
35	20240731	193700	7447190	5030	5030	5030	5030	0
36	20240731	193600	7447190	5030	5030	5030	5030	0
37	20240731	193500	7447190	5030	5030	5030	5030	0
38	20240731	193400	7447190	5030	5030	5030	5030	0
39	20240731	193300	7447190	5030	5030	5030	5030	0
40	20240731	193200	7447190	5030	5030	5030	5030	0
41	20240731	193100	7447190	5030	5030	5030	5030	0
42	20240731	193000	7447190	5030	5030	5030	5030	0
43	20240731	192900	7447190	5030	5030	5030	5030	0
44	20240731	192800	7447190	5030	5030	5030	5030	0
45	20240731	192700	7447190	5030	5030	5030	5030	0
46	20240731	192600	7447190	5030	5030	5030	5030	0
47	20240731	192500	7447190	5030	5030	5030	5030	0
48	20240731	192400	7447190	5030	5030	5030	5030	0
49	20240731	192300	7447190	5030	5030	5030	5030	0
50	20240731	192200	7447190	5030	5030	5030	5030	0
51	20240731	192100	7447190	5030	5030	5030	5030	0
52	20240731	192000	7447190	5030	5030	5030	5030	0
53	20240731	191900	7447190	5030	5030	5030	5030	0
54	20240731	191800	7447190	5030	5030	5030	5030	0
55	20240731	191700	7447190	5030	5030	5030	5030	0
56	20240731	191600	7447190	5030	5030	5030	5030	0
57	20240731	191500	7447190	5030	5030	5030	5030	0
58	20240731	191400	7447190	5030	5030	5030	5030	0
59	20240731	191300	7447190	5030	5030	5030	5030	0
60	20240731	191200	7447190	5030	5030	5030	5030	0
61	20240731	191100	7447190	5030	5030	5030	5030	0
62	20240731	191000	7447190	5030	5030	5030	5030	20
63	20240731	190900	7447190	5030	5030	5030	5030	0
64	20240731	190800	7447190	5030	5030	5030	5030	0
65	20240731	190700	7447190	5030	5030	5030	5030	0
66	20240731	190600	7447190	5030	5030	5030	5030	0
67	20240731	190500	7447190	5030	5030	5030	5030	0
68	20240731	190400	7447190	5030	5030	5030	5030	0
69	20240731	190300	7447190	5030	5030	5030	5030	0
70	20240731	190200	7447190	5030	5030	5030	5030	0
71	20240731	190100	7447190	5030	5030	5030	5030	0
72	20240731	190000	7447190	5030	5030	5030	5030	0
73	20240731	185900	7447190	5030	5030	5030	5030	0
74	20240731	185800	7447190	5030	5030	5030	5030	0
75	20240731	185700	7447190	5030	5030	5030	5030	0
76	20240731	185600	7447190	5030	5030	5030	5030	0
77	20240731	185500	7447190	5030	5030	5030	5030	0
78	20240731	185400	7447190	5030	5030	5030	5030	0
79	20240731	185300	7447190	5030	5030	5030	5030	0
80	20240731	185200	7447190	5030	5030	5030	5030	0
81	20240731	185100	7447190	5030	5030	5030	5030	0
82	20240731	185000	7447190	5030	5030	5030	5030	0
83	20240731	184900	7447190	5030	5030	5030	5030	0
84	20240731	184800	7447190	5030	5030	5030	5030	0
85	20240731	184700	7447190	5030	5030	5030	5030	0
86	20240731	184600	7447190	5030	5030	5030	5030	0
87	20240731	184500	7447190	5030	5030	5030	5030	0
88	20240731	184400	7447190	5030	5030	5030	5030	0
89	20240731	184300	7447190	5030	5030	5030	5030	0
90	20240731	184200	7447190	5030	5030	5030	5030	0
91	20240731	184100	7447190	5030	5030	5030	5030	0
92	20240731	184000	7447190	5030	5030	5030	5030	20
93	20240731	183900	7447190	5030	5030	5030	5030	0
94	20240731	183800	7447190	5030	5030	5030	5030	0
95	20240731	183700	7447190	5030	5030	5030	5030	0
96	20240731	183600	7447190	5030	5030	5030	5030	0
97	20240731	183500	7447190	5030	5030	5030	5030	0
98	20240731	183400	7447190	5030	5030	5030	5030	0
99	20240731	183300	7447190	5030	5030	5030	5030	0
100	20240731	183200	7447190	5030	5030	5030	5030	0
101	20240731	183100	7447190	5030	5030	5030	5030	0
102	20240731	183000	7447190	5030	5030	5030	5030	0
103	20240731	182900	7447190	5030	5030	5030	5030	0
104	20240731	182800	7447190	5030	5030	5030	5030	0
105	20240731	182700	7447190	5030	5030	5030	5030	0
106	20240731	182600	7447190	5030	5030	5030	5030	0
107	20240731	182500	7447190	5030	5030	5030	5030	0
108	20240731	182400	7447190	5030	5030	5030	5030	0
109	20240731	182300	7447190	5030	5030	5030	5030	0
110	20240731	182200	7447190	5030	5030	5030	5030	0
111	20240731	182100	7447190	5030	5030	5030	5030	0
112	20240731	182000	7447190	5030	5030	5030	5030	0
113	20240731	181900	7447190	5030	5030	5030	5030	0
114	20240731	181800	7447190	5030	5030	5030	5030	0
115	20240731	181700	7447190	5030	5030	5030	5030	0
116	20240731	181600	7447190	5030	5030	5030	5030	0
117	20240731	181500	7447190	5030	5030	5030	5030	0
118	20240731	181400	7447190	5030	5030	5030	5030	0
119	20240731	181300	7447190	5030	5030	5030	5030	0
120	20240731	181200	7447190	5030	5030	5030	5030	0
121	20240731	181100	7447190	5030	5030	5030	5030	0
122	20240731	181000	7447190	5030	5030	5030	5030	20
123	20240731	180900	7447190	5030	5030	5030	5030	0
124	20240731	180800	7447190	5030	5030	5030	5030	0
125	20240731	180700	7447190	5030	5030	5030	5030	0
126	20240731	180600	7447190	5030	5030	5030	5030	0
127	20240731	180500	7447190	5030	5030	5030	5030	0
128	20240731	180400	7447190	5030	5030	5030	5030	0
129	20240731	180300	7447190	5030	5030	5030	5030	0
130	20240731	180200	7447190	5030	5030	5030	5030	0
131	20240731	180100	7447190	5030	5030	5030	5030	0
132	20240731	180000	7447190	5030	5030	5030	5030	0
133	20240731	175900	7447190	5030	5030	5030	5030	0
134	20240731	175800	7447190	5030	5030	5030	5030	0
135	20240731	175700	7447190	5030	5030	5030	5030	0
136	20240731	175600	7447190	5030	5030	5030	5030	0
137	20240731	175500	7447190	5030	5030	5030	5030	0
138	20240731	175400	7447190	5030	5030	5030	5030	0
139	20240731	175300	7447190	5030	5030	5030	5030	0
140	20240731	175200	7447190	5030	5030	5030	5030	0
141	20240731	175100	7447190	5030	5030	5030	5030	0
142	20240731	175000	7447190	5030	5030	5030	5030	0
143	20240731	174900	7447190	5030	5030	5030	5030	0
144	20240731	174800	7447190	5030	5030	5030	5030	0
145	20240731	174700	7447190	5030	5030	5030	5030	0
146	20240731	174600	7447190	5030	5030	5030	5030	0
147	20240731	174500	7447190	5030	5030	5030	5030	0
148	20240731	174400	7447190	5030	5030	5030	5030	0
149	20240731	174300	7447190	5030	5030	5030	5030	0
150	20240731	174200	7447190	5030	5030	5030	5030	0
151	20240731	174100	7447190	5030	5030	5030	5030	0
152	20240731	174000	7447190	5030	5030	5030	5030	20
153	20240731	173900	7447190	5030	5030	5030	5030	0
154	20240731	173800	7447190	5030	5030	5030	5030	0
155	20240731	173700	7447190	5030	5030	5030	5030	0
156	20240731	173600	7447190	5030	5030	5030	5030	0
157	20240731	173500	7447190	5030	5030	5030	5030	0
158	20240731	173400	7447190	5030	5030	5030	5030	0
159	20240731	173300	7447190	5030	5030	5030	5030	0
160	20240731	173200	7447190	5030	5030	5030	5030	0
161	20240731	173100	7447190	5030	5030	5030	5030	0
162	20240731	173000	7447190	5030	5030	5030	5030	0
163	20240731	172900	7447190	5030	5030	5030	5030	0
164	20240731	172800	7447190	5030	5030	5030	5030	0
165	20240731	172700	7447190	5030	5030	5030	5030	0
166	20240731	172600	7447190	5030	5030	5030	5030	0
167	20240731	172500	7447190	5030	5030	5030	5030	0
168	20240731	172400	7447190	5030	5030	5030	5030	0
169	20240731	172300	7447190	5030	5030	5030	5030	0
170	20240731	172200	7447190	5030	5030	5030	5030	0
171	20240731	172100	7447190	5030	5030	5030	5030	0
172	20240731	172000	7447190	5030	5030	5030	5030	0
173	20240731	171900	7447190	5030	5030	5030	5030	0
174	20240731	171800	7447190	5030	5030	5030	5030	0
175	20240731	171700	7447190	5030	5030	5030	5030	0
176	20240731	171600	7447190	5030	5030	5030	5030	0
177	20240731	171500	7447190	5030	5030	5030	5030	0
178	20240731	171400	7447190	5030	5030	5030	5030	0
179	20240731	171300	7447190	5030	5030	5030	5030	0
180	20240731	171200	7447190	5030	5030	5030	5030	0
181	20240731	171100	7447190	5030	5030	5030	5030	0
182	20240731	171000	7447190	5030	5030	5030	5030	20
183	20240731	170900	7447190	5030	5030	5030	5030	0
184	20240731	170800	7447190	5030	5030	5030	5030	0
185	20240731	170700	7447190	5030	5030	5030	5030	0
186	20240731	170600	7447190	5030	5030	5030	5030	0
187	20240731	170500	7447190	5030	5030	5030	5030	0
188	20240731	170400	7447190	5030	5030	5030	5030	0
189	20240731	170300	7447190	5030	5030	5030	5030	0
190	20240731	170200	7447190	5030	5030	5030	5030	0
191	20240731	170100	7447190	5030	5030	5030	5030	0
192	20240731	170000	7447190	5030	5030	5030	5030	0
193	20240731	165900	7447190	5030	5030	5030	5030	0
194	20240731	165800	7447190	5030	5030	5030	5030	0
195	20240731	165700	7447190	5030	5030	5030	5030	0
196	20240731	165600	7447190	5030	5030	5030	5030	0
197	20240731	165500	7447190	5030	5030	5030	5030	0
198	20240731	165400	7447190	5030	5030	5030	5030	0
199	20240731	165300	7447190	5030	5030	5030	5030	0
200	20240731	165200	7447190	5030	5030	5030	5030	0
201	20240731	165100	7447190	5030	5030	5030	5030	0
202	20240731	165000	7447190	5030	5030	5030	5030	0
203	20240731	164900	7447190	5030	5030	5030	5030	0
204	20240731	164800	7447190	5030	5030	5030	5030	0
205	20240731	164700	7447190	5030	5030	5030	5030	0
206	20240731	164600	7447190	5030	5030	5030	5030	0
207	20240731	164500	7447190	5030	5030	5030	5030	0
208	20240731	164400	7447190	5030	5030	5030	5030	0
209	20240731	164300	7447190	5030	5030	5030	5030	0
210	20240731	164200	7447190	5030	5030	5030	5030	0
211	20240731	164100	7447190	5030	5030	5030	5030	0
212	20240731	164000	7447190	5030	5030	5030	5030	20
213	20240731	163900	7447190	5030	5030	5030	5030	0
214	20240731	163800	7447190	5030	5030	5030	5030	0
215	20240731	163700	7447190	5030	5030	5030	5030	0
216	20240731	163600	7447190	5030	5030	5030	5030	0
217	20240731	163500	7447190	5030	5030	5030	5030	0
218	20240731	163400	7447190	5030	5030	5030	5030	0
219	20240731	163300	7447190	5030	5030	5030	5030	0
220	20240731	163200	7447190	5030	5030	5030	5030	0
221	20240731	163100	7447190	5030	5030	5030	5030	0
222	20240731	163000	7447190	5030	5030	5030	5030	0
223	20240731	162900	7447190	5030	5030	5030	5030	0
224	20240731	162800	7447190	5030	5030	5030	5030	0
225	20240731	162700	7447190	5030	5030	5030	5030	0
226	20240731	162600	7447190	5030	5030	5030	5030	0
227	20240731	162500	7447190	5030	5030	5030	5030	0
228	20240731	162400	7447190	5030	5030	5030	5030	0
229	20240731	162300	7447190	5030	5030	5030	5030	0
230	20240731	162200	7447190	5030	5030	5030	5030	0
231	20240731	162100	7447190	5030	5030	5030	5030	0
232	20240731	162000	7447190	5030	5030	5030	5030	0
233	20240731	161900	7447190	5030	5030	5030	5030	0
234	20240731	161800	7447190	5030	5030	5030	5030	0
235	20240731	161700	7447190	5030	5030	5030	5030	0
236	20240731	161600	7447190	5030	5030	5030	5030	0
237	20240731	161500	7447190	5030	5030	5030	5030	0
238	20240731	161400	7447190	5030	5030	5030	5030	0
239	20240731	161300	7447190	5030	5030	5030	5030	0
240	20240731	161200	7447190	5030	5030	5030	5030	0
241	20240731	161100	7447190	5030	5030	5030	5030	0
242	20240731	161000	7447190	5030	5030	5030	5030	20
243	20240731	160900	7447190	5030	5030	5030	5030	0
244	20240731	160800	7447190	5030	5030	5030	5030	0
245	20240731	160700	7447190	5030	5030	5030	5030	0
246	20240731	160600	7447190	5030	5030	5030	5030	0
247	20240731	160500	7447190	5030	5030	5030	5030	0
248	20240731	160400	7447190	5030	5030	5030	5030	0
249	20240731	160300	7447190	5030	5030	5030	5030	0
250	20240731	160200	7447190	5030	5030	5030	5030	0
251	20240731	160100	7447190	5030	5030	5030	5030	0
252	20240731	160000	7447190	5030	5030	5030	5030	0
253	20240731	155900	7447190	5030	5030	5030	5030	0
254	20240731	155800	7447190	5030	5030	5030	5030	0
255	20240731	155700	7447190	5030	5030	5030	5030	0
256	20240731	155600	7447190	5030	5030	5030	5030	0
257	20240731	155500	7447190	5030	5030	5030	5030	0
258	20240731	155400	7447190	5030	5030	5030	5030	0
259	20240731	155300	7447190	5030	5030	5030	5030	0
260	20240731	155200	7447190	5030	5030	5030	5030	0
261	20240731	155100	7447190	5030	5030	5030	5030	0
262	20240731	155000	7447190	5030	5030	5030	5030	0
263	20240731	154900	7447190	5030	5030	5030	5030	0
264	20240731	154800	7447190	5030	5030	5030	5030	0
265	20240731	154700	7447190	5030	5030	5030	5030	0
266	20240731	154600	7447190	5030	5030	5030	5030	0
267	20240731	154500	7447190	5030	5030	5030	5030	0
268	20240731	154400	7447190	5030	5030	5030	5030	0
269	20240731	154300	7447190	5030	5030	5030	5030	0
270	20240731	154200	7447190	5030	5030	5030	5030	0
271	20240731	154100	7447190	5030	5030	5030	5030	0
272	20240731	154000	7447190	5030	5030	5030	5030	20
273	20240731	153900	7447190	5030	5030	5030	5030	0
274	20240731	153800	7447190	5030	5030	5030	5030	0
275	20240731	153700	7447190	5030	5030	5030	5030	0
276	20240731	153600	7447190	5030	5030	5030	5030	0
277	20240731	153500	7447190	5030	5030	5030	5030	0
278	20240731	153400	7447190	5030	5030	5030	5030	0
279	20240731	153300	7447190	5030	5030	5030	5030	0
280	20240731	153200	7447190	5030	5030	5030	5030	0
281	20240731	153100	7447190	5030	5030	5030	5030	0
282	20240731	153000	7447190	5030	5030	5030	5030	20
283	20240731	152900	7346590	5030	5030	5030	5030	0
284	20240731	152800	7346590	5030	5030	5030	5030	0
285	20240731	152700	7346590	5030	5030	5030	5030	0
286	20240731	152600	7346590	5030	5030	5030	5030	0
287	20240731	152500	7346590	5030	5030	5030	5030	0
288	20240731	152400	7346590	5030	5030	5030	5030	0
289	20240731	152300	7346590	5030	5030	5030	5030	0
290	20240731	152200	7346590	5030	5030	5030	5030	0
291	20240731	152100	7346590	5030	5030	5030	5030	0
292	20240731	152000	7346590	5030	5030	5030	5030	0
293	20240731	151900	7346590	5030	5030	5030	5030	0
294	20240731	151800	7346590	5030	5030	5030	5030	0
295	20240731	151700	7346590	5030	5030	5030	5030	0
296	20240731	151600	7346590	5030	5030	5030	5030	0
297	20240731	151500	7346590	5030	5030	5030	5030	0
298	20240731	151400	7346590	5030	5030	5030	5030	0
299	20240731	151300	7346590	5030	5030	5030	5030	0
300	20240731	151200	7346590	5030	5030	5030	5030	0
301	20240731	151100	7346590	5030	5030	5030	5030	0
302	20240731	151000	7346590	5030	5030	5030	5030	0
303	20240731	150900	7346590	5030	5030	5030	5030	0
304	20240731	150800	7346590	5030	5030	5030	5030	0
305	20240731	150700	7346590	5030	5030	5030	5030	0
306	20240731	150600	7346590	5030	5030	5030	5030	0
307	20240731	150500	7346590	5030	5030	5030	5030	0
308	20240731	150400	7346590	5030	5030	5030	5030	0
309	20240731	150300	7346590	5030	5030	5030	5030	0
310	20240731	150200	7346590	5030	5030	5030	5030	0
311	20240731	150100	7346590	5030	5030	5030	5030	0
312	20240731	150000	7346590	5030	5030	5030	5030	0
313	20240731	145900	7346590	5030	5030	5030	5030	0
314	20240731	145800	7346590	5030	5030	5030	5030	0
315	20240731	145700	7346590	5030	5030	5030	5030	0
316	20240731	145600	7346590	5030	5030	5030	5030	0
317	20240731	145500	7346590	5030	5030	5030	5030	0
318	20240731	145400	7346590	5030	5030	5030	5030	0
319	20240731	145300	7346590	5030	5030	5030	5030	0
320	20240731	145200	7346590	5030	5030	5030	5030	0
321	20240731	145100	7346590	5030	5030	5030	5030	0
322	20240731	145000	7346590	5030	5030	5030	5030	0
323	20240731	144900	7346590	5030	5030	5030	5030	0
324	20240731	144800	7346590	5030	5030	5030	5030	0
325	20240731	144700	7346590	5030	5030	5030	5030	0
326	20240731	144600	7346590	5030	5030	5030	5030	0
327	20240731	144500	7346590	5030	5030	5030	5030	0
328	20240731	144400	7346590	5030	5030	5030	5030	0
329	20240731	144300	7346590	5030	5030	5030	5030	0
330	20240731	144200	7346590	5030	5030	5030	5030	0
331	20240731	144100	7346590	5030	5030	5030	5030	10
332	20240731	144000	7296290	5010	5010	5010	5010	0
333	20240731	143900	7296290	5010	5010	5010	5010	0
334	20240731	143800	7296290	5010	5010	5010	5010	0
335	20240731	143700	7296290	5010	5010	5010	5010	0
336	20240731	143600	7296290	5010	5010	5010	5010	0
337	20240731	143500	7296290	5010	5010	5010	5010	15
338	20240731	143400	7221140	5030	5030	5030	5030	0
339	20240731	143300	7221140	5030	5030	5030	5030	0
340	20240731	143200	7221140	5030	5030	5030	5030	0
341	20240731	143100	7221140	5030	5030	5030	5030	0
342	20240731	143000	7221140	5030	5030	5030	5030	0
343	20240731	142900	7221140	5030	5030	5030	5030	0
344	20240731	142800	7221140	5030	5030	5030	5030	0
345	20240731	142700	7221140	5030	5030	5030	5030	0
346	20240731	142600	7221140	5030	5030	5030	5030	0
347	20240731	142500	7221140	5030	5030	5030	5030	0
348	20240731	142400	7221140	5030	5030	5030	5030	0
349	20240731	142300	7221140	5030	5030	5030	5030	0
350	20240731	142200	7221140	5030	5030	5030	5030	0
351	20240731	142100	7221140	5030	5030	5030	5030	0
352	20240731	142000	7221140	5030	5030	5030	5030	0
353	20240731	141900	7221140	5030	5030	5030	5030	0
354	20240731	141800	7221140	5030	5030	5030	5030	0
355	20240731	141700	7221140	5030	5030	5030	5030	0
356	20240731	141600	7221140	5030	5030	5030	5030	7
357	20240731	141500	7185930	5030	5030	5030	5030	0
358	20240731	141400	7185930	5030	5030	5030	5030	0
359	20240731	141300	7185930	5030	5030	5030	5030	0
360	20240731	141200	7185930	5030	5030	5030	5030	0
361	20240731	141100	7185930	5030	5030	5030	5030	0
362	20240731	141000	7185930	5030	5030	5030	5030	0
363	20240731	140900	7185930	5030	5030	5030	5030	0
364	20240731	140800	7185930	5030	5030	5030	5030	0
365	20240731	140700	7185930	5030	5030	5030	5030	0
366	20240731	140600	7185930	5030	5030	5030	5030	0
367	20240731	140500	7185930	5030	5030	5030	5030	0
368	20240731	140400	7185930	5030	5030	5030	5030	0
369	20240731	140300	7185930	5030	5030	5030	5030	0
370	20240731	140200	7185930	5030	5030	5030	5030	0
371	20240731	140100	7185930	5030	5030	5030	5030	0
372	20240731	140000	7185930	5030	5030	5030	5030	0
373	20240731	135900	7185930	5030	5030	5030	5030	0
374	20240731	135800	7185930	5030	5030	5030	5030	0
375	20240731	135700	7185930	5030	5030	5030	5030	0
376	20240731	135600	7185930	5030	5030	5030	5030	0
377	20240731	135500	7185930	5030	5030	5030	5030	0
378	20240731	135400	7185930	5030	5030	5030	5030	0
379	20240731	135300	7185930	5030	5030	5030	5030	0
380	20240731	135200	7185930	5030	5030	5030	5030	0
381	20240731	135100	7185930	5030	5030	5030	5030	0
382	20240731	135000	7185930	5030	5030	5030	5030	0
383	20240731	134900	7185930	5030	5030	5030	5030	0
384	20240731	134800	7185930	5030	5030	5030	5030	0
385	20240731	134700	7185930	5030	5030	5030	5030	0
386	20240731	134600	7185930	5030	5030	5030	5030	0
387	20240731	134500	7185930	5030	5030	5030	5030	0
388	20240731	134400	7185930	5030	5030	5030	5030	0
389	20240731	134300	7185930	5030	5030	5030	5030	0
390	20240731	134200	7185930	5030	5030	5030	5030	0
391	20240731	134100	7185930	5030	5030	5030	5030	0
392	20240731	134000	7185930	5030	5030	5030	5030	0
393	20240731	133900	7185930	5030	5030	5030	5030	0
394	20240731	133800	7185930	5030	5030	5030	5030	0
395	20240731	133700	7185930	5030	5030	5030	5030	0
396	20240731	133600	7185930	5030	5030	5030	5030	0
397	20240731	133500	7185930	5030	5030	5030	5030	0
398	20240731	133400	7185930	5030	5030	5030	5030	0
399	20240731	133300	7185930	5030	5030	5030	5030	0
400	20240731	133200	7185930	5030	5030	5030	5030	0
401	20240731	133100	7185930	5030	5030	5030	5030	0
402	20240731	133000	7185930	5030	5030	5030	5030	0
403	20240731	132900	7185930	5030	5030	5030	5030	0
404	20240731	132800	7185930	5030	5030	5030	5030	0
405	20240731	132700	7185930	5030	5030	5030	5030	0
406	20240731	132600	7185930	5030	5030	5030	5030	0
407	20240731	132500	7185930	5030	5030	5030	5030	0
408	20240731	132400	7185930	5030	5030	5030	5030	0
409	20240731	132300	7185930	5030	5030	5030	5030	0
410	20240731	132200	7185930	5030	5030	5030	5030	0
411	20240731	132100	7185930	5030	5030	5030	5030	0
412	20240731	132000	7185930	5030	5030	5030	5030	0
413	20240731	131900	7185930	5030	5030	5030	5030	0
414	20240731	131800	7185930	5030	5030	5030	5030	0
415	20240731	131700	7185930	5030	5030	5030	5030	0
416	20240731	131600	7185930	5030	5030	5030	5030	0
417	20240731	131500	7185930	5030	5030	5030	5030	0
418	20240731	131400	7185930	5030	5030	5030	5030	0
419	20240731	131300	7185930	5030	5030	5030	5030	0
420	20240731	131200	7185930	5030	5030	5030	5030	1
421	20240731	131100	7180900	5030	5030	5030	5030	0
422	20240731	131000	7180900	5030	5030	5030	5030	0
423	20240731	130900	7180900	5030	5030	5030	5030	0
424	20240731	130800	7180900	5030	5030	5030	5030	0
425	20240731	130700	7180900	5030	5030	5030	5030	0
426	20240731	130600	7180900	5030	5030	5030	5030	0
427	20240731	130500	7180900	5030	5030	5030	5030	0
428	20240731	130400	7180900	5030	5030	5030	5030	0
429	20240731	130300	7180900	5030	5030	5030	5030	0
430	20240731	130200	7180900	5030	5030	5030	5030	0
431	20240731	130100	7180900	5030	5030	5030	5030	0
432	20240731	130000	7180900	5030	5030	5030	5030	0
433	20240731	125900	7180900	5030	5030	5030	5030	0
434	20240731	125800	7180900	5030	5030	5030	5030	0
435	20240731	125700	7180900	5030	5030	5030	5030	0
436	20240731	125600	7180900	5030	5030	5030	5030	0
437	20240731	125500	7180900	5030	5030	5030	5030	0
438	20240731	125400	7180900	5030	5030	5030	5030	0
439	20240731	125300	7180900	5030	5030	5030	5030	0
440	20240731	125200	7180900	5030	5030	5030	5030	0
441	20240731	125100	7180900	5030	5030	5030	5030	0
442	20240731	125000	7180900	5030	5030	5030	5030	0
443	20240731	124900	7180900	5030	5030	5030	5030	0
444	20240731	124800	7180900	5030	5030	5030	5030	0
445	20240731	124700	7180900	5030	5030	5030	5030	0
446	20240731	124600	7180900	5030	5030	5030	5030	0
447	20240731	124500	7180900	5030	5030	5030	5030	0
448	20240731	124400	7180900	5030	5030	5030	5030	0
449	20240731	124300	7180900	5030	5030	5030	5030	0
450	20240731	124200	7180900	5030	5030	5030	5030	0
451	20240731	124100	7180900	5030	5030	5030	5030	0
452	20240731	124000	7180900	5030	5030	5030	5030	0
453	20240731	123900	7180900	5030	5030	5030	5030	0
454	20240731	123800	7180900	5030	5030	5030	5030	0
455	20240731	123700	7180900	5030	5030	5030	5030	0
456	20240731	123600	7180900	5030	5030	5030	5030	0
457	20240731	123500	7180900	5030	5030	5030	5030	0
458	20240731	123400	7180900	5030	5030	5030	5030	0
459	20240731	123300	7180900	5030	5030	5030	5030	0
460	20240731	123200	7180900	5030	5030	5030	5030	0
461	20240731	123100	7180900	5030	5030	5030	5030	0
462	20240731	123000	7180900	5030	5030	5030	5030	0
463	20240731	122900	7180900	5030	5030	5030	5030	0
464	20240731	122800	7180900	5030	5030	5030	5030	0
465	20240731	122700	7180900	5030	5030	5030	5030	0
466	20240731	122600	7180900	5030	5030	5030	5030	0
467	20240731	122500	7180900	5030	5030	5030	5030	0
468	20240731	122400	7180900	5030	5030	5030	5030	0
469	20240731	122300	7180900	5030	5030	5030	5030	0
470	20240731	122200	7180900	5030	5030	5030	5030	0
471	20240731	122100	7180900	5030	5030	5030	5030	0
472	20240731	122000	7180900	5030	5030	5030	5030	0
473	20240731	121900	7180900	5030	5030	5030	5030	0
474	20240731	121800	7180900	5030	5030	5030	5030	0
475	20240731	121700	7180900	5030	5030	5030	5030	0
476	20240731	121600	7180900	5030	5030	5030	5030	0
477	20240731	121500	7180900	5030	5030	5030	5030	0
478	20240731	121400	7180900	5030	5030	5030	5030	0
479	20240731	121300	7180900	5030	5030	5030	5030	0
480	20240731	121200	7180900	5030	5030	5030	5030	0
481	20240731	121100	7180900	5030	5030	5030	5030	0
482	20240731	121000	7180900	5030	5030	5030	5030	0
483	20240731	120900	7180900	5030	5030	5030	5030	0
484	20240731	120800	7180900	5030	5030	5030	5030	0
485	20240731	120700	7180900	5030	5030	5030	5030	0
486	20240731	120600	7180900	5030	5030	5030	5030	0
487	20240731	120500	7180900	5030	5030	5030	5030	0
488	20240731	120400	7180900	5030	5030	5030	5030	0
489	20240731	120300	7180900	5030	5030	5030	5030	0
490	20240731	120200	7180900	5030	5030	5030	5030	0
491	20240731	120100	7180900	5030	5030	5030	5030	0
492	20240731	120000	7180900	5030	5030	5030	5030	0
493	20240731	115900	7180900	5030	5030	5030	5030	0
494	20240731	115800	7180900	5030	5030	5030	5030	0
495	20240731	115700	7180900	5030	5030	5030	5030	0
496	20240731	115600	7180900	5030	5030	5030	5030	0
497	20240731	115500	7180900	5030	5030	5030	5030	0
498	20240731	115400	7180900	5030	5030	5030	5030	2
499	20240731	115300	7170840	5030	5030	5030	5030	0
500	20240731	115200	7170840	5030	5030	5030	5030	0
501	20240731	115100	7170840	5030	5030	5030	5030	20
502	20240731	115000	7070240	5030	5030	5030	5030	0
503	20240731	114900	7070240	5030	5030	5030	5030	0
504	20240731	114800	7070240	5030	5030	5030	5030	20
505	20240731	114700	6969640	5030	5030	5030	5030	0
506	20240731	114600	6969640	5030	5030	5030	5030	0
507	20240731	114500	6969640	5030	5030	5030	5030	0
508	20240731	114400	6969640	5030	5030	5030	5030	0
509	20240731	114300	6969640	5030	5030	5030	5030	0
510	20240731	114200	6969640	5030	5030	5030	5030	0
511	20240731	114100	6969640	5030	5030	5030	5030	0
512	20240731	114000	6969640	5030	5030	5030	5030	0
513	20240731	113900	6969640	5030	5030	5030	5030	0
514	20240731	113800	6969640	5030	5030	5030	5030	0
515	20240731	113700	6969640	5030	5030	5030	5030	0
516	20240731	113600	6969640	5030	5030	5030	5030	0
517	20240731	113500	6969640	5030	5030	5030	5030	0
518	20240731	113400	6969640	5030	5030	5030	5030	0
519	20240731	113300	6969640	5030	5030	5030	5030	0
520	20240731	113200	6969640	5030	5030	5030	5030	0
521	20240731	113100	6969640	5030	5030	5030	5030	0
522	20240731	113000	6969640	5030	5030	5030	5030	0
523	20240731	112900	6969640	5030	5030	5030	5030	0
524	20240731	112800	6969640	5030	5030	5030	5030	0
525	20240731	112700	6969640	5030	5030	5030	5030	0
526	20240731	112600	6969640	5030	5030	5030	5030	0
527	20240731	112500	6969640	5030	5030	5030	5030	0
528	20240731	112400	6969640	5030	5030	5030	5030	0
529	20240731	112300	6969640	5030	5030	5030	5030	0
530	20240731	112200	6969640	5030	5030	5030	5030	0
531	20240731	112100	6969640	5030	5030	5030	5030	0
532	20240731	112000	6969640	5030	5030	5030	5030	0
533	20240731	111900	6969640	5030	5030	5030	5030	10
534	20240731	111800	6919340	5010	5010	5010	5010	0
535	20240731	111700	6919340	5010	5010	5010	5010	0
536	20240731	111600	6919340	5010	5010	5010	5010	0
537	20240731	111500	6919340	5010	5010	5010	5010	0
538	20240731	111400	6919340	5010	5010	5010	5010	0
539	20240731	111300	6919340	5010	5010	5010	5010	0
540	20240731	111200	6919340	5010	5010	5010	5010	0
541	20240731	111100	6919340	5010	5010	5010	5010	0
542	20240731	111000	6919340	5010	5010	5010	5010	0
543	20240731	110900	6919340	5010	5010	5010	5010	0
544	20240731	110800	6919340	5010	5010	5010	5010	0
545	20240731	110700	6919340	5010	5010	5010	5010	0
546	20240731	110600	6919340	5010	5010	5010	5010	0
547	20240731	110500	6919340	5010	5010	5010	5010	0
548	20240731	110400	6919340	5010	5010	5010	5010	0
549	20240731	110300	6919340	5010	5010	5010	5010	388
550	20240731	110200	4975460	5010	5010	5010	5010	0
551	20240731	110100	4975460	5010	5010	5010	5010	0
552	20240731	110000	4975460	5010	5010	5010	5010	0
553	20240731	105900	4975460	5010	5010	5010	5010	0
554	20240731	105800	4975460	5010	5010	5010	5010	0
555	20240731	105700	4975460	5010	5010	5010	5010	0
556	20240731	105600	4975460	5010	5010	5010	5010	20
557	20240731	105500	4875260	5010	5010	5010	5010	4
558	20240731	105400	4855220	5010	5010	5010	5010	0
559	20240731	105300	4855220	5010	5020	5020	5010	303
560	20240731	105200	3337070	5020	5020	5020	5020	0
561	20240731	105100	3337070	5020	5030	5030	5020	110
562	20240731	105000	2784770	5040	5040	5040	5040	0
563	20240731	104900	2784770	5040	5040	5040	5040	0
564	20240731	104800	2784770	5040	5040	5040	5040	0
565	20240731	104700	2784770	5040	5040	5040	5040	0
566	20240731	104600	2784770	5040	5040	5040	5040	0
567	20240731	104500	2784770	5040	5040	5040	5040	0
568	20240731	104400	2784770	5040	5040	5040	5040	0
569	20240731	104300	2784770	5040	5040	5040	5040	54
570	20240731	104200	2512610	5040	5040	5040	5040	0
571	20240731	104100	2512610	5040	5040	5040	5040	0
572	20240731	104000	2512610	5040	5040	5040	5040	0
573	20240731	103900	2512610	5040	5040	5040	5040	0
574	20240731	103800	2512610	5040	5040	5040	5040	0
575	20240731	103700	2512610	5040	5040	5040	5040	0
576	20240731	103600	2512610	5040	5040	5040	5040	0
577	20240731	103500	2512610	5040	5040	5040	5040	0
578	20240731	103400	2512610	5040	5040	5040	5040	0
579	20240731	103300	2512610	5040	5040	5040	5040	0
580	20240731	103200	2512610	5040	5040	5040	5040	0
581	20240731	103100	2512610	5040	5040	5040	5040	0
582	20240731	103000	2512610	5040	5040	5040	5040	0
583	20240731	102900	2512610	5040	5040	5040	5040	0
584	20240731	102800	2512610	5040	5040	5040	5040	0
585	20240731	102700	2512610	5040	5040	5040	5040	0
586	20240731	102600	2512610	5040	5040	5040	5040	0
587	20240731	102500	2512610	5040	5040	5040	5040	0
588	20240731	102400	2512610	5040	5040	5040	5040	0
589	20240731	102300	2512610	5040	5040	5040	5040	0
590	20240731	102200	2512610	5040	5040	5040	5040	0
591	20240731	102100	2512610	5040	5040	5040	5040	0
592	20240731	102000	2512610	5040	5040	5040	5040	0
593	20240731	101900	2512610	5040	5040	5040	5040	0
594	20240731	101800	2512610	5040	5040	5040	5040	0
595	20240731	101700	2512610	5040	5040	5040	5040	0
596	20240731	101600	2512610	5040	5040	5040	5040	0
597	20240731	101500	2512610	5040	5040	5040	5040	0
598	20240731	101400	2512610	5040	5040	5040	5040	0
599	20240731	101300	2512610	5040	5040	5040	5040	0
600	20240731	101200	2512610	5040	5040	5040	5040	0
601	20240731	101100	2512610	5040	5040	5040	5040	0
602	20240731	101000	2512610	5040	5040	5040	5040	0
603	20240731	100900	2512610	5040	5040	5040	5040	0
604	20240731	100800	2512610	5040	5040	5040	5040	0
605	20240731	100700	2512610	5040	5040	5040	5040	0
606	20240731	100600	2512610	5040	5040	5040	5040	0
607	20240731	100500	2512610	5040	5040	5040	5040	0
608	20240731	100400	2512610	5040	5040	5040	5040	0
609	20240731	100300	2512610	5040	5040	5040	5040	0
610	20240731	100200	2512610	5040	5040	5040	5040	0
611	20240731	100100	2512610	5040	5040	5040	5040	0
612	20240731	100000	2512610	5040	5040	5040	5040	0
613	20240731	095900	2512610	5040	5040	5040	5040	0
614	20240731	095800	2512610	5040	5040	5040	5040	0
615	20240731	095700	2512610	5040	5040	5040	5040	0
616	20240731	095600	2512610	5040	5040	5040	5040	1
617	20240731	095500	2507570	5040	5040	5040	5040	0
618	20240731	095400	2507570	5040	5040	5040	5040	0
619	20240731	095300	2507570	5040	5040	5040	5040	0
620	20240731	095200	2507570	5040	5040	5040	5040	0
621	20240731	095100	2507570	5040	5040	5040	5040	0
622	20240731	095000	2507570	5040	5040	5040	5040	0
623	20240731	094900	2507570	5040	5040	5040	5040	0
624	20240731	094800	2507570	5040	5040	5040	5040	0
625	20240731	094700	2507570	5040	5040	5040	5040	0
626	20240731	094600	2507570	5040	5040	5040	5040	0
627	20240731	094500	2507570	5040	5040	5040	5040	0
628	20240731	094400	2507570	5040	5040	5040	5040	0
629	20240731	094300	2507570	5040	5040	5040	5040	0
630	20240731	094200	2507570	5040	5040	5040	5040	0
631	20240731	094100	2507570	5040	5040	5040	5040	0
632	20240731	094000	2507570	5040	5040	5040	5040	0
633	20240731	093900	2507570	5040	5040	5040	5040	0
634	20240731	093800	2507570	5040	5040	5040	5040	0
635	20240731	093700	2507570	5040	5040	5040	5040	0
636	20240731	093600	2507570	5040	5040	5040	5040	1
637	20240731	093500	2502530	5000	5000	5000	5000	0
638	20240731	093400	2502530	5000	5000	5000	5000	0
639	20240731	093300	2502530	5000	5000	5000	5000	0
640	20240731	093200	2502530	5000	5000	5000	5000	0
641	20240731	093100	2502530	5000	5000	5000	5000	0
642	20240731	093000	2502530	5000	5000	5000	5000	0
643	20240731	092900	2502530	5000	5000	5000	5000	0
644	20240731	092800	2502530	5000	5000	5000	5000	0
645	20240731	092700	2502530	5000	5000	5000	5000	0
646	20240731	092600	2502530	5000	5000	5000	5000	0
647	20240731	092500	2502530	5000	5000	5000	5000	0
648	20240731	092400	2502530	5000	5000	5000	5000	0
649	20240731	092300	2502530	5000	5000	5000	5000	0
650	20240731	092200	2502530	5000	5000	5000	5000	0
651	20240731	092100	2502530	5000	5020	5020	5000	439
652	20240731	092000	307230	5050	5050	5050	5050	0
653	20240731	091900	307230	5050	5050	5050	5050	0
654	20240731	091800	307230	5050	5050	5050	5050	0
655	20240731	091700	307230	5050	5050	5050	5050	0
656	20240731	091600	307230	5050	5050	5050	5050	0
657	20240731	091500	307230	5050	5050	5050	5050	0
658	20240731	091400	307230	5050	5050	5050	5050	0
659	20240731	091300	307230	5050	5050	5050	5050	2
660	20240731	091200	297130	5050	5050	5050	5050	0
661	20240731	091100	297130	5050	5050	5050	5050	0
662	20240731	091000	297130	5050	5050	5050	5050	0
663	20240731	090900	297130	5050	5050	5050	5050	0
664	20240731	090800	297130	5050	5050	5050	5050	0
665	20240731	090700	297130	5050	5050	5050	5050	0
666	20240731	090600	297130	5050	5050	5050	5050	0
667	20240731	090500	297130	5050	5050	5050	5050	0
668	20240731	090400	297130	5050	5040	5050	5040	51
669	20240731	090300	40080	5010	5010	5010	5010	0
670	20240731	090200	40080	5010	5010	5010	5010	0
671	20240731	090100	40080	5010	5010	5010	5010	0
672	20240731	090000	40080	5010	5010	5010	5010	8