KissMeData/217880/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	203900	7932430	2990	2990	2990	2990	5
3	20240731	203800	7932430	2990	2990	2990	2990	0
4	20240731	203700	7932430	2990	2990	2990	2990	0
5	20240731	203600	7932430	2990	2990	2990	2990	0
6	20240731	203500	7932430	2990	2990	2990	2990	0
7	20240731	203400	7932430	2990	2990	2990	2990	0
8	20240731	203300	7932430	2990	2990	2990	2990	0
9	20240731	203200	7932430	2990	2990	2990	2990	0
10	20240731	203100	7932430	2990	2990	2990	2990	0
11	20240731	203000	7932430	2990	2990	2990	2990	0
12	20240731	202900	7932430	2990	2990	2990	2990	0
13	20240731	202800	7932430	2990	2990	2990	2990	0
14	20240731	202700	7932430	2990	2990	2990	2990	0
15	20240731	202600	7932430	2990	2990	2990	2990	0
16	20240731	202500	7932430	2990	2990	2990	2990	0
17	20240731	202400	7932430	2990	2990	2990	2990	0
18	20240731	202300	7932430	2990	2990	2990	2990	0
19	20240731	202200	7932430	2990	2990	2990	2990	0
20	20240731	202100	7932430	2990	2990	2990	2990	0
21	20240731	202000	7932430	2990	2990	2990	2990	0
22	20240731	201900	7932430	2990	2990	2990	2990	0
23	20240731	201800	7932430	2990	2990	2990	2990	0
24	20240731	201700	7932430	2990	2990	2990	2990	0
25	20240731	201600	7932430	2990	2990	2990	2990	0
26	20240731	201500	7932430	2990	2990	2990	2990	0
27	20240731	201400	7932430	2990	2990	2990	2990	0
28	20240731	201300	7932430	2990	2990	2990	2990	0
29	20240731	201200	7932430	2990	2990	2990	2990	0
30	20240731	201100	7932430	2990	2990	2990	2990	0
31	20240731	201000	7932430	2990	2990	2990	2990	0
32	20240731	200900	7932430	2990	2990	2990	2990	5
33	20240731	200800	7932430	2990	2990	2990	2990	0
34	20240731	200700	7932430	2990	2990	2990	2990	0
35	20240731	200600	7932430	2990	2990	2990	2990	0
36	20240731	200500	7932430	2990	2990	2990	2990	0
37	20240731	200400	7932430	2990	2990	2990	2990	0
38	20240731	200300	7932430	2990	2990	2990	2990	0
39	20240731	200200	7932430	2990	2990	2990	2990	0
40	20240731	200100	7932430	2990	2990	2990	2990	0
41	20240731	200000	7932430	2990	2990	2990	2990	0
42	20240731	195900	7932430	2990	2990	2990	2990	0
43	20240731	195800	7932430	2990	2990	2990	2990	0
44	20240731	195700	7932430	2990	2990	2990	2990	0
45	20240731	195600	7932430	2990	2990	2990	2990	0
46	20240731	195500	7932430	2990	2990	2990	2990	0
47	20240731	195400	7932430	2990	2990	2990	2990	0
48	20240731	195300	7932430	2990	2990	2990	2990	0
49	20240731	195200	7932430	2990	2990	2990	2990	0
50	20240731	195100	7932430	2990	2990	2990	2990	0
51	20240731	195000	7932430	2990	2990	2990	2990	0
52	20240731	194900	7932430	2990	2990	2990	2990	0
53	20240731	194800	7932430	2990	2990	2990	2990	0
54	20240731	194700	7932430	2990	2990	2990	2990	0
55	20240731	194600	7932430	2990	2990	2990	2990	0
56	20240731	194500	7932430	2990	2990	2990	2990	0
57	20240731	194400	7932430	2990	2990	2990	2990	0
58	20240731	194300	7932430	2990	2990	2990	2990	0
59	20240731	194200	7932430	2990	2990	2990	2990	0
60	20240731	194100	7932430	2990	2990	2990	2990	0
61	20240731	194000	7932430	2990	2990	2990	2990	0
62	20240731	193900	7932430	2990	2990	2990	2990	5
63	20240731	193800	7932430	2990	2990	2990	2990	0
64	20240731	193700	7932430	2990	2990	2990	2990	0
65	20240731	193600	7932430	2990	2990	2990	2990	0
66	20240731	193500	7932430	2990	2990	2990	2990	0
67	20240731	193400	7932430	2990	2990	2990	2990	0
68	20240731	193300	7932430	2990	2990	2990	2990	0
69	20240731	193200	7932430	2990	2990	2990	2990	0
70	20240731	193100	7932430	2990	2990	2990	2990	0
71	20240731	193000	7932430	2990	2990	2990	2990	0
72	20240731	192900	7932430	2990	2990	2990	2990	0
73	20240731	192800	7932430	2990	2990	2990	2990	0
74	20240731	192700	7932430	2990	2990	2990	2990	0
75	20240731	192600	7932430	2990	2990	2990	2990	0
76	20240731	192500	7932430	2990	2990	2990	2990	0
77	20240731	192400	7932430	2990	2990	2990	2990	0
78	20240731	192300	7932430	2990	2990	2990	2990	0
79	20240731	192200	7932430	2990	2990	2990	2990	0
80	20240731	192100	7932430	2990	2990	2990	2990	0
81	20240731	192000	7932430	2990	2990	2990	2990	0
82	20240731	191900	7932430	2990	2990	2990	2990	0
83	20240731	191800	7932430	2990	2990	2990	2990	0
84	20240731	191700	7932430	2990	2990	2990	2990	0
85	20240731	191600	7932430	2990	2990	2990	2990	0
86	20240731	191500	7932430	2990	2990	2990	2990	0
87	20240731	191400	7932430	2990	2990	2990	2990	0
88	20240731	191300	7932430	2990	2990	2990	2990	0
89	20240731	191200	7932430	2990	2990	2990	2990	0
90	20240731	191100	7932430	2990	2990	2990	2990	0
91	20240731	191000	7932430	2990	2990	2990	2990	0
92	20240731	190900	7932430	2990	2990	2990	2990	5
93	20240731	190800	7932430	2990	2990	2990	2990	0
94	20240731	190700	7932430	2990	2990	2990	2990	0
95	20240731	190600	7932430	2990	2990	2990	2990	0
96	20240731	190500	7932430	2990	2990	2990	2990	0
97	20240731	190400	7932430	2990	2990	2990	2990	0
98	20240731	190300	7932430	2990	2990	2990	2990	0
99	20240731	190200	7932430	2990	2990	2990	2990	0
100	20240731	190100	7932430	2990	2990	2990	2990	0
101	20240731	190000	7932430	2990	2990	2990	2990	0
102	20240731	185900	7932430	2990	2990	2990	2990	0
103	20240731	185800	7932430	2990	2990	2990	2990	0
104	20240731	185700	7932430	2990	2990	2990	2990	0
105	20240731	185600	7932430	2990	2990	2990	2990	0
106	20240731	185500	7932430	2990	2990	2990	2990	0
107	20240731	185400	7932430	2990	2990	2990	2990	0
108	20240731	185300	7932430	2990	2990	2990	2990	0
109	20240731	185200	7932430	2990	2990	2990	2990	0
110	20240731	185100	7932430	2990	2990	2990	2990	0
111	20240731	185000	7932430	2990	2990	2990	2990	0
112	20240731	184900	7932430	2990	2990	2990	2990	0
113	20240731	184800	7932430	2990	2990	2990	2990	0
114	20240731	184700	7932430	2990	2990	2990	2990	0
115	20240731	184600	7932430	2990	2990	2990	2990	0
116	20240731	184500	7932430	2990	2990	2990	2990	0
117	20240731	184400	7932430	2990	2990	2990	2990	0
118	20240731	184300	7932430	2990	2990	2990	2990	0
119	20240731	184200	7932430	2990	2990	2990	2990	0
120	20240731	184100	7932430	2990	2990	2990	2990	0
121	20240731	184000	7932430	2990	2990	2990	2990	0
122	20240731	183900	7932430	2990	2990	2990	2990	5
123	20240731	183800	7932430	2990	2990	2990	2990	0
124	20240731	183700	7932430	2990	2990	2990	2990	0
125	20240731	183600	7932430	2990	2990	2990	2990	0
126	20240731	183500	7932430	2990	2990	2990	2990	0
127	20240731	183400	7932430	2990	2990	2990	2990	0
128	20240731	183300	7932430	2990	2990	2990	2990	0
129	20240731	183200	7932430	2990	2990	2990	2990	0
130	20240731	183100	7932430	2990	2990	2990	2990	0
131	20240731	183000	7932430	2990	2990	2990	2990	0
132	20240731	182900	7932430	2990	2990	2990	2990	0
133	20240731	182800	7932430	2990	2990	2990	2990	0
134	20240731	182700	7932430	2990	2990	2990	2990	0
135	20240731	182600	7932430	2990	2990	2990	2990	0
136	20240731	182500	7932430	2990	2990	2990	2990	0
137	20240731	182400	7932430	2990	2990	2990	2990	0
138	20240731	182300	7932430	2990	2990	2990	2990	0
139	20240731	182200	7932430	2990	2990	2990	2990	0
140	20240731	182100	7932430	2990	2990	2990	2990	0
141	20240731	182000	7932430	2990	2990	2990	2990	0
142	20240731	181900	7932430	2990	2990	2990	2990	0
143	20240731	181800	7932430	2990	2990	2990	2990	0
144	20240731	181700	7932430	2990	2990	2990	2990	0
145	20240731	181600	7932430	2990	2990	2990	2990	0
146	20240731	181500	7932430	2990	2990	2990	2990	0
147	20240731	181400	7932430	2990	2990	2990	2990	0
148	20240731	181300	7932430	2990	2990	2990	2990	0
149	20240731	181200	7932430	2990	2990	2990	2990	0
150	20240731	181100	7932430	2990	2990	2990	2990	0
151	20240731	181000	7932430	2990	2990	2990	2990	0
152	20240731	180900	7932430	2990	2990	2990	2990	5
153	20240731	180800	7932430	2990	2990	2990	2990	0
154	20240731	180700	7932430	2990	2990	2990	2990	0
155	20240731	180600	7932430	2990	2990	2990	2990	0
156	20240731	180500	7932430	2990	2990	2990	2990	0
157	20240731	180400	7932430	2990	2990	2990	2990	0
158	20240731	180300	7932430	2990	2990	2990	2990	0
159	20240731	180200	7932430	2990	2990	2990	2990	0
160	20240731	180100	7932430	2990	2990	2990	2990	0
161	20240731	180000	7932430	2990	2990	2990	2990	0
162	20240731	175900	7932430	2990	2990	2990	2990	0
163	20240731	175800	7932430	2990	2990	2990	2990	0
164	20240731	175700	7932430	2990	2990	2990	2990	0
165	20240731	175600	7932430	2990	2990	2990	2990	0
166	20240731	175500	7932430	2990	2990	2990	2990	0
167	20240731	175400	7932430	2990	2990	2990	2990	0
168	20240731	175300	7932430	2990	2990	2990	2990	0
169	20240731	175200	7932430	2990	2990	2990	2990	0
170	20240731	175100	7932430	2990	2990	2990	2990	0
171	20240731	175000	7932430	2990	2990	2990	2990	0
172	20240731	174900	7932430	2990	2990	2990	2990	0
173	20240731	174800	7932430	2990	2990	2990	2990	0
174	20240731	174700	7932430	2990	2990	2990	2990	0
175	20240731	174600	7932430	2990	2990	2990	2990	0
176	20240731	174500	7932430	2990	2990	2990	2990	0
177	20240731	174400	7932430	2990	2990	2990	2990	0
178	20240731	174300	7932430	2990	2990	2990	2990	0
179	20240731	174200	7932430	2990	2990	2990	2990	0
180	20240731	174100	7932430	2990	2990	2990	2990	0
181	20240731	174000	7932430	2990	2990	2990	2990	0
182	20240731	173900	7932430	2990	2990	2990	2990	5
183	20240731	173800	7932430	2990	2990	2990	2990	0
184	20240731	173700	7932430	2990	2990	2990	2990	0
185	20240731	173600	7932430	2990	2990	2990	2990	0
186	20240731	173500	7932430	2990	2990	2990	2990	0
187	20240731	173400	7932430	2990	2990	2990	2990	0
188	20240731	173300	7932430	2990	2990	2990	2990	0
189	20240731	173200	7932430	2990	2990	2990	2990	0
190	20240731	173100	7932430	2990	2990	2990	2990	0
191	20240731	173000	7932430	2990	2990	2990	2990	0
192	20240731	172900	7932430	2990	2990	2990	2990	0
193	20240731	172800	7932430	2990	2990	2990	2990	0
194	20240731	172700	7932430	2990	2990	2990	2990	0
195	20240731	172600	7932430	2990	2990	2990	2990	0
196	20240731	172500	7932430	2990	2990	2990	2990	0
197	20240731	172400	7932430	2990	2990	2990	2990	0
198	20240731	172300	7932430	2990	2990	2990	2990	0
199	20240731	172200	7932430	2990	2990	2990	2990	0
200	20240731	172100	7932430	2990	2990	2990	2990	0
201	20240731	172000	7932430	2990	2990	2990	2990	0
202	20240731	171900	7932430	2990	2990	2990	2990	0
203	20240731	171800	7932430	2990	2990	2990	2990	0
204	20240731	171700	7932430	2990	2990	2990	2990	0
205	20240731	171600	7932430	2990	2990	2990	2990	0
206	20240731	171500	7932430	2990	2990	2990	2990	0
207	20240731	171400	7932430	2990	2990	2990	2990	0
208	20240731	171300	7932430	2990	2990	2990	2990	0
209	20240731	171200	7932430	2990	2990	2990	2990	0
210	20240731	171100	7932430	2990	2990	2990	2990	0
211	20240731	171000	7932430	2990	2990	2990	2990	0
212	20240731	170900	7932430	2990	2990	2990	2990	5
213	20240731	170800	7932430	2990	2990	2990	2990	0
214	20240731	170700	7932430	2990	2990	2990	2990	0
215	20240731	170600	7932430	2990	2990	2990	2990	0
216	20240731	170500	7932430	2990	2990	2990	2990	0
217	20240731	170400	7932430	2990	2990	2990	2990	0
218	20240731	170300	7932430	2990	2990	2990	2990	0
219	20240731	170200	7932430	2990	2990	2990	2990	0
220	20240731	170100	7932430	2990	2990	2990	2990	0
221	20240731	170000	7932430	2990	2990	2990	2990	0
222	20240731	165900	7932430	2990	2990	2990	2990	0
223	20240731	165800	7932430	2990	2990	2990	2990	0
224	20240731	165700	7932430	2990	2990	2990	2990	0
225	20240731	165600	7932430	2990	2990	2990	2990	0
226	20240731	165500	7932430	2990	2990	2990	2990	0
227	20240731	165400	7932430	2990	2990	2990	2990	0
228	20240731	165300	7932430	2990	2990	2990	2990	0
229	20240731	165200	7932430	2990	2990	2990	2990	0
230	20240731	165100	7932430	2990	2990	2990	2990	0
231	20240731	165000	7932430	2990	2990	2990	2990	0
232	20240731	164900	7932430	2990	2990	2990	2990	0
233	20240731	164800	7932430	2990	2990	2990	2990	0
234	20240731	164700	7932430	2990	2990	2990	2990	0
235	20240731	164600	7932430	2990	2990	2990	2990	0
236	20240731	164500	7932430	2990	2990	2990	2990	0
237	20240731	164400	7932430	2990	2990	2990	2990	0
238	20240731	164300	7932430	2990	2990	2990	2990	0
239	20240731	164200	7932430	2990	2990	2990	2990	0
240	20240731	164100	7932430	2990	2990	2990	2990	0
241	20240731	164000	7932430	2990	2990	2990	2990	0
242	20240731	163900	7932430	2990	2990	2990	2990	5
243	20240731	163800	7932430	2990	2990	2990	2990	0
244	20240731	163700	7932430	2990	2990	2990	2990	0
245	20240731	163600	7932430	2990	2990	2990	2990	0
246	20240731	163500	7932430	2990	2990	2990	2990	0
247	20240731	163400	7932430	2990	2990	2990	2990	0
248	20240731	163300	7932430	2990	2990	2990	2990	0
249	20240731	163200	7932430	2990	2990	2990	2990	0
250	20240731	163100	7932430	2990	2990	2990	2990	0
251	20240731	163000	7932430	2990	2990	2990	2990	0
252	20240731	162900	7932430	2990	2990	2990	2990	0
253	20240731	162800	7932430	2990	2990	2990	2990	0
254	20240731	162700	7932430	2990	2990	2990	2990	0
255	20240731	162600	7932430	2990	2990	2990	2990	0
256	20240731	162500	7932430	2990	2990	2990	2990	0
257	20240731	162400	7932430	2990	2990	2990	2990	0
258	20240731	162300	7932430	2990	2990	2990	2990	0
259	20240731	162200	7932430	2990	2990	2990	2990	0
260	20240731	162100	7932430	2990	2990	2990	2990	0
261	20240731	162000	7932430	2990	2990	2990	2990	0
262	20240731	161900	7932430	2990	2990	2990	2990	0
263	20240731	161800	7932430	2990	2990	2990	2990	0
264	20240731	161700	7932430	2990	2990	2990	2990	0
265	20240731	161600	7932430	2990	2990	2990	2990	0
266	20240731	161500	7932430	2990	2990	2990	2990	0
267	20240731	161400	7932430	2990	2990	2990	2990	0
268	20240731	161300	7932430	2990	2990	2990	2990	0
269	20240731	161200	7932430	2990	2990	2990	2990	0
270	20240731	161100	7932430	2990	2990	2990	2990	0
271	20240731	161000	7932430	2990	2990	2990	2990	0
272	20240731	160900	7932430	2990	2990	2990	2990	5
273	20240731	160800	7932430	2990	2990	2990	2990	0
274	20240731	160700	7932430	2990	2990	2990	2990	0
275	20240731	160600	7932430	2990	2990	2990	2990	0
276	20240731	160500	7932430	2990	2990	2990	2990	0
277	20240731	160400	7932430	2990	2990	2990	2990	0
278	20240731	160300	7932430	2990	2990	2990	2990	0
279	20240731	160200	7932430	2990	2990	2990	2990	0
280	20240731	160100	7932430	2990	2990	2990	2990	0
281	20240731	160000	7932430	2990	2990	2990	2990	0
282	20240731	155900	7932430	2990	2990	2990	2990	0
283	20240731	155800	7932430	2990	2990	2990	2990	0
284	20240731	155700	7932430	2990	2990	2990	2990	0
285	20240731	155600	7932430	2990	2990	2990	2990	0
286	20240731	155500	7932430	2990	2990	2990	2990	0
287	20240731	155400	7932430	2990	2990	2990	2990	0
288	20240731	155300	7932430	2990	2990	2990	2990	0
289	20240731	155200	7932430	2990	2990	2990	2990	0
290	20240731	155100	7932430	2990	2990	2990	2990	0
291	20240731	155000	7932430	2990	2990	2990	2990	0
292	20240731	154900	7932430	2990	2990	2990	2990	0
293	20240731	154800	7932430	2990	2990	2990	2990	0
294	20240731	154700	7932430	2990	2990	2990	2990	0
295	20240731	154600	7932430	2990	2990	2990	2990	0
296	20240731	154500	7932430	2990	2990	2990	2990	0
297	20240731	154400	7932430	2990	2990	2990	2990	0
298	20240731	154300	7932430	2990	2990	2990	2990	0
299	20240731	154200	7932430	2990	2990	2990	2990	0
300	20240731	154100	7932430	2990	2990	2990	2990	0
301	20240731	154000	7932430	2990	2990	2990	2990	0
302	20240731	153900	7932430	2990	2990	2990	2990	5
303	20240731	153800	7932430	2990	2990	2990	2990	0
304	20240731	153700	7932430	2990	2990	2990	2990	0
305	20240731	153600	7932430	2990	2990	2990	2990	0
306	20240731	153500	7932430	2990	2990	2990	2990	0
307	20240731	153400	7932430	2990	2990	2990	2990	0
308	20240731	153300	7932430	2990	2990	2990	2990	0
309	20240731	153200	7932430	2990	2990	2990	2990	0
310	20240731	153100	7932430	2990	2990	2990	2990	0
311	20240731	153000	7932430	2990	2990	2990	2990	0
312	20240731	152900	7932430	2990	2990	2990	2990	0
313	20240731	152800	7932430	2990	2990	2990	2990	0
314	20240731	152700	7932430	2990	2990	2990	2990	0
315	20240731	152600	7932430	2990	2990	2990	2990	0
316	20240731	152500	7932430	2990	2990	2990	2990	0
317	20240731	152400	7932430	2990	2990	2990	2990	0
318	20240731	152300	7932430	2990	2990	2990	2990	0
319	20240731	152200	7932430	2990	2990	2990	2990	0
320	20240731	152100	7932430	2990	2990	2990	2990	0
321	20240731	152000	7932430	2990	2990	2990	2990	0
322	20240731	151900	7932430	2990	2990	2990	2990	0
323	20240731	151800	7932430	2990	2990	2990	2990	5
324	20240731	151700	7917480	2990	2990	2990	2990	0
325	20240731	151600	7917480	2990	2990	2990	2990	0
326	20240731	151500	7917480	2990	2990	2990	2990	0
327	20240731	151400	7917480	2990	2990	2990	2990	0
328	20240731	151300	7917480	2990	2990	2990	2990	0
329	20240731	151200	7917480	2990	2990	2990	2990	0
330	20240731	151100	7917480	2990	2990	2990	2990	1
331	20240731	151000	7914490	2985	2985	2985	2985	0
332	20240731	150900	7914490	2985	2985	2985	2985	40
333	20240731	150800	7795090	2990	2990	2990	2990	0
334	20240731	150700	7795090	2990	2990	2990	2990	0
335	20240731	150600	7795090	2990	2990	2990	2990	0
336	20240731	150500	7795090	2990	2990	2990	2990	0
337	20240731	150400	7795090	2990	2990	2990	2990	0
338	20240731	150300	7795090	2990	2990	2990	2990	0
339	20240731	150200	7795090	2990	2990	2990	2990	0
340	20240731	150100	7795090	2990	2990	2990	2990	0
341	20240731	150000	7795090	2990	2990	2990	2990	0
342	20240731	145900	7795090	2990	2990	2990	2990	0
343	20240731	145800	7795090	2990	2990	2990	2990	0
344	20240731	145700	7795090	2990	2990	2990	2990	0
345	20240731	145600	7795090	2990	2990	2990	2990	0
346	20240731	145500	7795090	2990	2990	2990	2990	0
347	20240731	145400	7795090	2990	2990	2990	2990	0
348	20240731	145300	7795090	2990	2990	2990	2990	0
349	20240731	145200	7795090	2990	2990	2990	2990	0
350	20240731	145100	7795090	2990	2990	2990	2990	0
351	20240731	145000	7795090	2990	2990	2990	2990	0
352	20240731	144900	7795090	2990	2990	2990	2990	0
353	20240731	144800	7795090	2990	2990	2990	2990	0
354	20240731	144700	7795090	2990	2990	2990	2990	0
355	20240731	144600	7795090	2990	2990	2990	2990	0
356	20240731	144500	7795090	2990	2990	2990	2990	0
357	20240731	144400	7795090	2990	2990	2990	2990	10
358	20240731	144300	7765190	2990	2990	2990	2990	0
359	20240731	144200	7765190	2990	2990	2990	2990	0
360	20240731	144100	7765190	2990	2990	2990	2990	0
361	20240731	144000	7765190	2990	2990	2990	2990	0
362	20240731	143900	7765190	2990	2990	2990	2990	0
363	20240731	143800	7765190	2990	2990	2990	2990	0
364	20240731	143700	7765190	2990	2990	2990	2990	0
365	20240731	143600	7765190	2990	2990	2990	2990	0
366	20240731	143500	7765190	2990	2990	2990	2990	14
367	20240731	143400	7723330	2995	2995	2995	2995	0
368	20240731	143300	7723330	2995	2995	2995	2995	0
369	20240731	143200	7723330	2995	2995	2995	2995	0
370	20240731	143100	7723330	2995	2995	2995	2995	0
371	20240731	143000	7723330	2995	2995	2995	2995	0
372	20240731	142900	7723330	2995	2995	2995	2995	0
373	20240731	142800	7723330	2995	2995	2995	2995	0
374	20240731	142700	7723330	2995	2995	2995	2995	0
375	20240731	142600	7723330	2995	2995	2995	2995	0
376	20240731	142500	7723330	2995	2995	2995	2995	0
377	20240731	142400	7723330	2995	2995	2995	2995	0
378	20240731	142300	7723330	2995	2995	2995	2995	0
379	20240731	142200	7723330	2995	2995	2995	2995	0
380	20240731	142100	7723330	2995	2995	2995	2995	7
381	20240731	142000	7702365	2990	2990	2990	2990	0
382	20240731	141900	7702365	2990	2990	2990	2990	0
383	20240731	141800	7702365	2990	2990	2990	2990	0
384	20240731	141700	7702365	2990	2990	2990	2990	0
385	20240731	141600	7702365	2990	2990	2990	2990	0
386	20240731	141500	7702365	2990	2990	2990	2990	0
387	20240731	141400	7702365	2990	2990	2990	2990	0
388	20240731	141300	7702365	2990	2990	2990	2990	0
389	20240731	141200	7702365	2990	2990	2990	2990	0
390	20240731	141100	7702365	2990	2990	2990	2990	0
391	20240731	141000	7702365	2990	2990	2990	2990	0
392	20240731	140900	7702365	2990	2990	2990	2990	0
393	20240731	140800	7702365	2990	2990	2990	2990	0
394	20240731	140700	7702365	2990	2990	2990	2990	0
395	20240731	140600	7702365	2990	2990	2990	2990	0
396	20240731	140500	7702365	2990	2990	2990	2990	0
397	20240731	140400	7702365	2990	2990	2990	2990	0
398	20240731	140300	7702365	2990	2990	2990	2990	0
399	20240731	140200	7702365	2990	2990	2990	2990	0
400	20240731	140100	7702365	2990	2990	2990	2990	0
401	20240731	140000	7702365	2990	2990	2990	2990	0
402	20240731	135900	7702365	2990	2990	2990	2990	0
403	20240731	135800	7702365	2990	2990	2990	2990	0
404	20240731	135700	7702365	2990	2990	2990	2990	0
405	20240731	135600	7702365	2990	2990	2990	2990	0
406	20240731	135500	7702365	2990	2990	2990	2990	0
407	20240731	135400	7702365	2990	2990	2990	2990	0
408	20240731	135300	7702365	2990	2990	2990	2990	0
409	20240731	135200	7702365	2990	2990	2990	2990	0
410	20240731	135100	7702365	2990	2990	2990	2990	0
411	20240731	135000	7702365	2990	2990	2990	2990	0
412	20240731	134900	7702365	2990	2990	2990	2990	0
413	20240731	134800	7702365	2990	2990	2990	2990	0
414	20240731	134700	7702365	2990	2990	2990	2990	0
415	20240731	134600	7702365	2990	2990	2990	2990	0
416	20240731	134500	7702365	2990	2990	2990	2990	0
417	20240731	134400	7702365	2990	2990	2990	2990	0
418	20240731	134300	7702365	2990	2990	2990	2990	0
419	20240731	134200	7702365	2990	2990	2990	2990	0
420	20240731	134100	7702365	2990	2990	2990	2990	0
421	20240731	134000	7702365	2990	2990	2990	2990	0
422	20240731	133900	7702365	2990	2990	2990	2990	0
423	20240731	133800	7702365	2990	2990	2990	2990	0
424	20240731	133700	7702365	2990	2990	2990	2990	0
425	20240731	133600	7702365	2990	2990	2990	2990	0
426	20240731	133500	7702365	2990	2990	2990	2990	0
427	20240731	133400	7702365	2990	2990	2990	2990	0
428	20240731	133300	7702365	2990	2990	2990	2990	0
429	20240731	133200	7702365	2990	2990	2990	2990	0
430	20240731	133100	7702365	2990	2990	2990	2990	0
431	20240731	133000	7702365	2990	2990	2990	2990	50
432	20240731	132900	7552865	2995	2995	2995	2995	1
433	20240731	132800	7549870	2995	2995	2995	2995	0
434	20240731	132700	7549870	2995	2995	2995	2995	0
435	20240731	132600	7549870	2995	2995	2995	2995	0
436	20240731	132500	7549870	2995	2995	2995	2995	0
437	20240731	132400	7549870	2995	2995	2995	2995	0
438	20240731	132300	7549870	2995	2995	2995	2995	0
439	20240731	132200	7549870	2995	2995	2995	2995	0
440	20240731	132100	7549870	2995	2995	2995	2995	0
441	20240731	132000	7549870	2995	2995	2995	2995	0
442	20240731	131900	7549870	2995	2995	2995	2995	50
443	20240731	131800	7400120	2995	2995	2995	2995	0
444	20240731	131700	7400120	2995	2995	2995	2995	0
445	20240731	131600	7400120	2995	2995	2995	2995	0
446	20240731	131500	7400120	2995	2995	2995	2995	0
447	20240731	131400	7400120	2995	2995	2995	2995	0
448	20240731	131300	7400120	2995	2995	2995	2995	0
449	20240731	131200	7400120	2995	2995	2995	2995	0
450	20240731	131100	7400120	2995	2995	2995	2995	0
451	20240731	131000	7400120	2995	2995	2995	2995	0
452	20240731	130900	7400120	2995	2995	2995	2995	6
453	20240731	130800	7382150	2995	2995	2995	2995	0
454	20240731	130700	7382150	2995	2995	2995	2995	1
455	20240731	130600	7379155	2985	2985	2985	2985	0
456	20240731	130500	7379155	2985	2985	2985	2985	0
457	20240731	130400	7379155	2985	2985	2985	2985	0
458	20240731	130300	7379155	2985	2985	2985	2985	0
459	20240731	130200	7379155	2985	2985	2985	2985	0
460	20240731	130100	7379155	2985	2985	2985	2985	0
461	20240731	130000	7379155	2985	2985	2985	2985	0
462	20240731	125900	7379155	2985	2985	2985	2985	0
463	20240731	125800	7379155	2985	2985	2985	2985	0
464	20240731	125700	7379155	2985	2985	2985	2985	0
465	20240731	125600	7379155	2985	2985	2985	2985	0
466	20240731	125500	7379155	2985	2985	2985	2985	0
467	20240731	125400	7379155	2985	2990	2990	2985	3
468	20240731	125300	7370195	2995	2995	2995	2995	1
469	20240731	125200	7367200	3000	3000	3000	3000	0
470	20240731	125100	7367200	3000	3000	3000	3000	0
471	20240731	125000	7367200	3000	3000	3000	3000	0
472	20240731	124900	7367200	3000	3000	3000	3000	0
473	20240731	124800	7367200	3000	3000	3000	3000	0
474	20240731	124700	7367200	3000	3000	3000	3000	0
475	20240731	124600	7367200	3000	3000	3000	3000	0
476	20240731	124500	7367200	3000	3000	3000	3000	0
477	20240731	124400	7367200	3000	3000	3000	3000	0
478	20240731	124300	7367200	3000	3000	3000	3000	0
479	20240731	124200	7367200	3000	3000	3000	3000	1
480	20240731	124100	7364200	3000	3000	3000	3000	0
481	20240731	124000	7364200	3000	3000	3000	3000	0
482	20240731	123900	7364200	3000	3000	3000	3000	0
483	20240731	123800	7364200	3000	3000	3000	3000	0
484	20240731	123700	7364200	3000	3000	3000	3000	0
485	20240731	123600	7364200	3000	3000	3000	3000	0
486	20240731	123500	7364200	3000	3000	3000	3000	0
487	20240731	123400	7364200	3000	3000	3000	3000	0
488	20240731	123300	7364200	3000	3000	3000	3000	0
489	20240731	123200	7364200	3000	3000	3000	3000	0
490	20240731	123100	7364200	3000	3000	3000	3000	0
491	20240731	123000	7364200	3000	3000	3000	3000	0
492	20240731	122900	7364200	3000	3000	3000	3000	0
493	20240731	122800	7364200	3000	3000	3000	3000	0
494	20240731	122700	7364200	3000	3000	3000	3000	0
495	20240731	122600	7364200	3000	3000	3000	3000	0
496	20240731	122500	7364200	3000	3000	3000	3000	0
497	20240731	122400	7364200	3000	3000	3000	3000	0
498	20240731	122300	7364200	3000	3000	3000	3000	0
499	20240731	122200	7364200	3000	3000	3000	3000	0
500	20240731	122100	7364200	3000	3000	3000	3000	0
501	20240731	122000	7364200	3000	3000	3000	3000	0
502	20240731	121900	7364200	3000	3000	3000	3000	0
503	20240731	121800	7364200	3000	3000	3000	3000	0
504	20240731	121700	7364200	3000	3000	3000	3000	0
505	20240731	121600	7364200	3000	3000	3000	3000	0
506	20240731	121500	7364200	3000	3000	3000	3000	0
507	20240731	121400	7364200	3000	3000	3000	3000	10
508	20240731	121300	7334200	3000	3000	3000	3000	1
509	20240731	121200	7331200	3050	3050	3050	3050	0
510	20240731	121100	7331200	3050	3050	3050	3050	0
511	20240731	121000	7331200	3050	3050	3050	3050	0
512	20240731	120900	7331200	3050	3050	3050	3050	0
513	20240731	120800	7331200	3050	3050	3050	3050	0
514	20240731	120700	7331200	3050	3050	3050	3050	0
515	20240731	120600	7331200	3050	3050	3050	3050	0
516	20240731	120500	7331200	3050	3050	3050	3050	0
517	20240731	120400	7331200	3050	3050	3050	3050	0
518	20240731	120300	7331200	3050	3050	3050	3050	0
519	20240731	120200	7331200	3050	3050	3050	3050	0
520	20240731	120100	7331200	3050	3050	3050	3050	0
521	20240731	120000	7331200	3050	3050	3050	3050	0
522	20240731	115900	7331200	3050	3050	3050	3050	26
523	20240731	115800	7251900	3050	3050	3050	3050	0
524	20240731	115700	7251900	3050	3050	3050	3050	16
525	20240731	115600	7203100	3050	3050	3050	3050	0
526	20240731	115500	7203100	3050	3050	3050	3050	0
527	20240731	115400	7203100	3050	3050	3050	3050	0
528	20240731	115300	7203100	3050	3050	3050	3050	0
529	20240731	115200	7203100	3050	3050	3050	3050	0
530	20240731	115100	7203100	3050	3050	3050	3050	0
531	20240731	115000	7203100	3050	3050	3050	3050	0
532	20240731	114900	7203100	3050	3050	3050	3050	0
533	20240731	114800	7203100	3050	3050	3050	3050	0
534	20240731	114700	7203100	3050	3050	3050	3050	0
535	20240731	114600	7203100	3050	3050	3050	3050	0
536	20240731	114500	7203100	3050	3050	3050	3050	0
537	20240731	114400	7203100	3050	3050	3050	3050	0
538	20240731	114300	7203100	3050	3050	3050	3050	0
539	20240731	114200	7203100	3050	3050	3050	3050	0
540	20240731	114100	7203100	3050	3050	3050	3050	0
541	20240731	114000	7203100	3050	3050	3050	3050	0
542	20240731	113900	7203100	3050	3050	3050	3050	0
543	20240731	113800	7203100	3050	3050	3050	3050	0
544	20240731	113700	7203100	3050	3050	3050	3050	0
545	20240731	113600	7203100	3050	3050	3050	3050	0
546	20240731	113500	7203100	3050	3050	3050	3050	0
547	20240731	113400	7203100	3050	3050	3050	3050	0
548	20240731	113300	7203100	3050	3050	3050	3050	0
549	20240731	113200	7203100	3050	3050	3050	3050	0
550	20240731	113100	7203100	3050	3050	3050	3050	0
551	20240731	113000	7203100	3050	3050	3050	3050	0
552	20240731	112900	7203100	3050	3050	3050	3050	0
553	20240731	112800	7203100	3050	3050	3050	3050	0
554	20240731	112700	7203100	3050	3050	3050	3050	0
555	20240731	112600	7203100	3050	3050	3050	3050	0
556	20240731	112500	7203100	3050	3050	3050	3050	0
557	20240731	112400	7203100	3050	3050	3050	3050	0
558	20240731	112300	7203100	3050	3050	3050	3050	0
559	20240731	112200	7203100	3050	3050	3050	3050	0
560	20240731	112100	7203100	3050	3050	3050	3050	0
561	20240731	112000	7203100	3050	3050	3050	3050	0
562	20240731	111900	7203100	3050	3050	3050	3050	0
563	20240731	111800	7203100	3050	3050	3050	3050	0
564	20240731	111700	7203100	3050	3050	3050	3050	0
565	20240731	111600	7203100	3050	3050	3050	3050	0
566	20240731	111500	7203100	3050	3050	3050	3050	0
567	20240731	111400	7203100	3050	3050	3050	3050	0
568	20240731	111300	7203100	3050	3050	3050	3050	0
569	20240731	111200	7203100	3050	3050	3050	3050	0
570	20240731	111100	7203100	3050	3050	3050	3050	0
571	20240731	111000	7203100	3050	3050	3050	3050	0
572	20240731	110900	7203100	3050	3050	3050	3050	0
573	20240731	110800	7203100	3050	3050	3050	3050	0
574	20240731	110700	7203100	3050	3050	3050	3050	0
575	20240731	110600	7203100	3050	3050	3050	3050	0
576	20240731	110500	7203100	3050	3050	3050	3050	0
577	20240731	110400	7203100	3050	3050	3050	3050	0
578	20240731	110300	7203100	3050	3050	3050	3050	0
579	20240731	110200	7203100	3050	3050	3050	3050	0
580	20240731	110100	7203100	3050	3050	3050	3050	0
581	20240731	110000	7203100	3050	3050	3050	3050	0
582	20240731	105900	7203100	3050	3050	3050	3050	0
583	20240731	105800	7203100	3050	3050	3050	3050	0
584	20240731	105700	7203100	3050	3050	3050	3050	0
585	20240731	105600	7203100	3050	3050	3050	3050	0
586	20240731	105500	7203100	3050	3050	3050	3050	0
587	20240731	105400	7203100	3050	3050	3050	3050	0
588	20240731	105300	7203100	3050	3050	3050	3050	0
589	20240731	105200	7203100	3050	2995	3050	2995	1456
590	20240731	105100	2837095	2995	2995	2995	2995	0
591	20240731	105000	2837095	2995	2995	2995	2995	0
592	20240731	104900	2837095	2995	2995	2995	2995	0
593	20240731	104800	2837095	2995	2995	2995	2995	0
594	20240731	104700	2837095	2995	2995	2995	2995	0
595	20240731	104600	2837095	2995	2995	2995	2995	0
596	20240731	104500	2837095	2995	2995	2995	2995	0
597	20240731	104400	2837095	2995	2995	2995	2995	0
598	20240731	104300	2837095	2995	2995	2995	2995	0
599	20240731	104200	2837095	2995	2995	2995	2995	0
600	20240731	104100	2837095	2995	2995	2995	2995	0
601	20240731	104000	2837095	2995	2995	2995	2995	0
602	20240731	103900	2837095	2995	2995	2995	2995	0
603	20240731	103800	2837095	2995	2995	2995	2995	0
604	20240731	103700	2837095	2995	2995	2995	2995	0
605	20240731	103600	2837095	2995	2995	2995	2995	0
606	20240731	103500	2837095	2995	2995	2995	2995	0
607	20240731	103400	2837095	2995	2995	2995	2995	0
608	20240731	103300	2837095	2995	2995	2995	2995	0
609	20240731	103200	2837095	2995	2995	2995	2995	0
610	20240731	103100	2837095	2995	2995	2995	2995	0
611	20240731	103000	2837095	2995	2995	2995	2995	0
612	20240731	102900	2837095	2995	2995	2995	2995	0
613	20240731	102800	2837095	2995	2995	2995	2995	0
614	20240731	102700	2837095	2995	2995	2995	2995	0
615	20240731	102600	2837095	2995	2995	2995	2995	0
616	20240731	102500	2837095	2995	2995	2995	2995	0
617	20240731	102400	2837095	2995	2995	2995	2995	0
618	20240731	102300	2837095	2995	2995	2995	2995	1
619	20240731	102200	2834100	2995	2995	2995	2995	2
620	20240731	102100	2828110	2995	2995	2995	2995	0
621	20240731	102000	2828110	2995	2995	2995	2995	0
622	20240731	101900	2828110	2995	2995	2995	2995	0
623	20240731	101800	2828110	2995	2995	2995	2995	0
624	20240731	101700	2828110	2995	2995	2995	2995	0
625	20240731	101600	2828110	2995	2995	2995	2995	0
626	20240731	101500	2828110	2995	2995	2995	2995	0
627	20240731	101400	2828110	2995	2995	2995	2995	0
628	20240731	101300	2828110	2995	2995	2995	2995	0
629	20240731	101200	2828110	2995	2995	2995	2995	0
630	20240731	101100	2828110	2995	2995	2995	2995	0
631	20240731	101000	2828110	2995	2995	2995	2995	0
632	20240731	100900	2828110	2995	2995	2995	2995	0
633	20240731	100800	2828110	2995	2995	2995	2995	0
634	20240731	100700	2828110	2995	2995	2995	2995	0
635	20240731	100600	2828110	2995	2995	2995	2995	0
636	20240731	100500	2828110	2995	2995	2995	2995	0
637	20240731	100400	2828110	2995	2995	2995	2995	0
638	20240731	100300	2828110	2995	2995	2995	2995	0
639	20240731	100200	2828110	2995	2995	2995	2995	0
640	20240731	100100	2828110	2995	2995	2995	2995	0
641	20240731	100000	2828110	2995	2995	2995	2995	0
642	20240731	095900	2828110	2995	2995	2995	2995	0
643	20240731	095800	2828110	2995	2990	2995	2990	333
644	20240731	095700	1831765	2995	2995	2995	2995	0
645	20240731	095600	1831765	2995	2995	2995	2995	0
646	20240731	095500	1831765	2995	2995	2995	2995	0
647	20240731	095400	1831765	2995	2995	2995	2995	0
648	20240731	095300	1831765	2995	2995	2995	2995	0
649	20240731	095200	1831765	2995	2995	2995	2995	0
650	20240731	095100	1831765	2995	2995	2995	2995	0
651	20240731	095000	1831765	2995	2995	2995	2995	0
652	20240731	094900	1831765	2995	2995	2995	2995	0
653	20240731	094800	1831765	2995	2995	2995	2995	0
654	20240731	094700	1831765	2995	2995	2995	2995	0
655	20240731	094600	1831765	2995	2995	2995	2995	0
656	20240731	094500	1831765	2995	2995	2995	2995	0
657	20240731	094400	1831765	2995	2995	2995	2995	0
658	20240731	094300	1831765	2995	2995	2995	2995	0
659	20240731	094200	1831765	2995	2995	2995	2995	0
660	20240731	094100	1831765	2995	2995	2995	2995	0
661	20240731	094000	1831765	2995	2950	2995	2900	604
662	20240731	093900	50915	2995	2995	2995	2995	0
663	20240731	093800	50915	2995	2995	2995	2995	0
664	20240731	093700	50915	2995	2995	2995	2995	0
665	20240731	093600	50915	2995	2995	2995	2995	15
666	20240731	093500	5990	2995	2995	2995	2995	0
667	20240731	093400	5990	2995	2995	2995	2995	0
668	20240731	093300	5990	2995	2995	2995	2995	0
669	20240731	093200	5990	2995	2995	2995	2995	1
670	20240731	093100	2995	2995	2995	2995	2995	0
671	20240731	093000	2995	2995	2995	2995	2995	0
672	20240731	092900	2995	2995	2995	2995	2995	0
673	20240731	092800	2995	2995	2995	2995	2995	0
674	20240731	092700	2995	2995	2995	2995	2995	0
675	20240731	092600	2995	2995	2995	2995	2995	0
676	20240731	092500	2995	2995	2995	2995	2995	0
677	20240731	092400	2995	2995	2995	2995	2995	0
678	20240731	092300	2995	2995	2995	2995	2995	0
679	20240731	092200	2995	2995	2995	2995	2995	0
680	20240731	092100	2995	2995	2995	2995	2995	0
681	20240731	092000	2995	2995	2995	2995	2995	0
682	20240731	091900	2995	2995	2995	2995	2995	0
683	20240731	091800	2995	2995	2995	2995	2995	0
684	20240731	091700	2995	2995	2995	2995	2995	0
685	20240731	091600	2995	2995	2995	2995	2995	0
686	20240731	091500	2995	2995	2995	2995	2995	0
687	20240731	091400	2995	2995	2995	2995	2995	0
688	20240731	091300	2995	2995	2995	2995	2995	0
689	20240731	091200	2995	2995	2995	2995	2995	0
690	20240731	091100	2995	2995	2995	2995	2995	0
691	20240731	091000	2995	2995	2995	2995	2995	0
692	20240731	090900	2995	2995	2995	2995	2995	0
693	20240731	090800	2995	2995	2995	2995	2995	0
694	20240731	090700	2995	2995	2995	2995	2995	0
695	20240731	090600	2995	2995	2995	2995	2995	0
696	20240731	090500	2995	2995	2995	2995	2995	0
697	20240731	090400	2995	2995	2995	2995	2995	0
698	20240731	090300	2995	2995	2995	2995	2995	0
699	20240731	090200	2995	2995	2995	2995	2995	0
700	20240731	090100	2995	2995	2995	2995	2995	0
701	20240731	090000	2995	2995	2995	2995	2995	1