KissMeData/263020/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	205100	92256130	3090	3090	3090	3090	43
3	20240731	205000	92256130	3090	3090	3090	3090	0
4	20240731	204900	92256130	3090	3090	3090	3090	0
5	20240731	204800	92256130	3090	3090	3090	3090	0
6	20240731	204700	92256130	3090	3090	3090	3090	0
7	20240731	204600	92256130	3090	3090	3090	3090	0
8	20240731	204500	92256130	3090	3090	3090	3090	0
9	20240731	204400	92256130	3090	3090	3090	3090	0
10	20240731	204300	92256130	3090	3090	3090	3090	0
11	20240731	204200	92256130	3090	3090	3090	3090	0
12	20240731	204100	92256130	3090	3090	3090	3090	0
13	20240731	204000	92256130	3090	3090	3090	3090	0
14	20240731	203900	92256130	3090	3090	3090	3090	0
15	20240731	203800	92256130	3090	3090	3090	3090	0
16	20240731	203700	92256130	3090	3090	3090	3090	0
17	20240731	203600	92256130	3090	3090	3090	3090	0
18	20240731	203500	92256130	3090	3090	3090	3090	0
19	20240731	203400	92256130	3090	3090	3090	3090	0
20	20240731	203300	92256130	3090	3090	3090	3090	0
21	20240731	203200	92256130	3090	3090	3090	3090	0
22	20240731	203100	92256130	3090	3090	3090	3090	0
23	20240731	203000	92256130	3090	3090	3090	3090	0
24	20240731	202900	92256130	3090	3090	3090	3090	0
25	20240731	202800	92256130	3090	3090	3090	3090	0
26	20240731	202700	92256130	3090	3090	3090	3090	0
27	20240731	202600	92256130	3090	3090	3090	3090	0
28	20240731	202500	92256130	3090	3090	3090	3090	0
29	20240731	202400	92256130	3090	3090	3090	3090	0
30	20240731	202300	92256130	3090	3090	3090	3090	0
31	20240731	202200	92256130	3090	3090	3090	3090	0
32	20240731	202100	92256130	3090	3090	3090	3090	43
33	20240731	202000	92256130	3090	3090	3090	3090	0
34	20240731	201900	92256130	3090	3090	3090	3090	0
35	20240731	201800	92256130	3090	3090	3090	3090	0
36	20240731	201700	92256130	3090	3090	3090	3090	0
37	20240731	201600	92256130	3090	3090	3090	3090	0
38	20240731	201500	92256130	3090	3090	3090	3090	0
39	20240731	201400	92256130	3090	3090	3090	3090	0
40	20240731	201300	92256130	3090	3090	3090	3090	0
41	20240731	201200	92256130	3090	3090	3090	3090	0
42	20240731	201100	92256130	3090	3090	3090	3090	0
43	20240731	201000	92256130	3090	3090	3090	3090	0
44	20240731	200900	92256130	3090	3090	3090	3090	0
45	20240731	200800	92256130	3090	3090	3090	3090	0
46	20240731	200700	92256130	3090	3090	3090	3090	0
47	20240731	200600	92256130	3090	3090	3090	3090	0
48	20240731	200500	92256130	3090	3090	3090	3090	0
49	20240731	200400	92256130	3090	3090	3090	3090	0
50	20240731	200300	92256130	3090	3090	3090	3090	0
51	20240731	200200	92256130	3090	3090	3090	3090	0
52	20240731	200100	92256130	3090	3090	3090	3090	0
53	20240731	200000	92256130	3090	3090	3090	3090	0
54	20240731	195900	92256130	3090	3090	3090	3090	0
55	20240731	195800	92256130	3090	3090	3090	3090	0
56	20240731	195700	92256130	3090	3090	3090	3090	0
57	20240731	195600	92256130	3090	3090	3090	3090	0
58	20240731	195500	92256130	3090	3090	3090	3090	0
59	20240731	195400	92256130	3090	3090	3090	3090	0
60	20240731	195300	92256130	3090	3090	3090	3090	0
61	20240731	195200	92256130	3090	3090	3090	3090	0
62	20240731	195100	92256130	3090	3090	3090	3090	43
63	20240731	195000	92256130	3090	3090	3090	3090	0
64	20240731	194900	92256130	3090	3090	3090	3090	0
65	20240731	194800	92256130	3090	3090	3090	3090	0
66	20240731	194700	92256130	3090	3090	3090	3090	0
67	20240731	194600	92256130	3090	3090	3090	3090	0
68	20240731	194500	92256130	3090	3090	3090	3090	0
69	20240731	194400	92256130	3090	3090	3090	3090	0
70	20240731	194300	92256130	3090	3090	3090	3090	0
71	20240731	194200	92256130	3090	3090	3090	3090	0
72	20240731	194100	92256130	3090	3090	3090	3090	0
73	20240731	194000	92256130	3090	3090	3090	3090	0
74	20240731	193900	92256130	3090	3090	3090	3090	0
75	20240731	193800	92256130	3090	3090	3090	3090	0
76	20240731	193700	92256130	3090	3090	3090	3090	0
77	20240731	193600	92256130	3090	3090	3090	3090	0
78	20240731	193500	92256130	3090	3090	3090	3090	0
79	20240731	193400	92256130	3090	3090	3090	3090	0
80	20240731	193300	92256130	3090	3090	3090	3090	0
81	20240731	193200	92256130	3090	3090	3090	3090	0
82	20240731	193100	92256130	3090	3090	3090	3090	0
83	20240731	193000	92256130	3090	3090	3090	3090	0
84	20240731	192900	92256130	3090	3090	3090	3090	0
85	20240731	192800	92256130	3090	3090	3090	3090	0
86	20240731	192700	92256130	3090	3090	3090	3090	0
87	20240731	192600	92256130	3090	3090	3090	3090	0
88	20240731	192500	92256130	3090	3090	3090	3090	0
89	20240731	192400	92256130	3090	3090	3090	3090	0
90	20240731	192300	92256130	3090	3090	3090	3090	0
91	20240731	192200	92256130	3090	3090	3090	3090	0
92	20240731	192100	92256130	3090	3090	3090	3090	43
93	20240731	192000	92256130	3090	3090	3090	3090	0
94	20240731	191900	92256130	3090	3090	3090	3090	0
95	20240731	191800	92256130	3090	3090	3090	3090	0
96	20240731	191700	92256130	3090	3090	3090	3090	0
97	20240731	191600	92256130	3090	3090	3090	3090	0
98	20240731	191500	92256130	3090	3090	3090	3090	0
99	20240731	191400	92256130	3090	3090	3090	3090	0
100	20240731	191300	92256130	3090	3090	3090	3090	0
101	20240731	191200	92256130	3090	3090	3090	3090	0
102	20240731	191100	92256130	3090	3090	3090	3090	0
103	20240731	191000	92256130	3090	3090	3090	3090	0
104	20240731	190900	92256130	3090	3090	3090	3090	0
105	20240731	190800	92256130	3090	3090	3090	3090	0
106	20240731	190700	92256130	3090	3090	3090	3090	0
107	20240731	190600	92256130	3090	3090	3090	3090	0
108	20240731	190500	92256130	3090	3090	3090	3090	0
109	20240731	190400	92256130	3090	3090	3090	3090	0
110	20240731	190300	92256130	3090	3090	3090	3090	0
111	20240731	190200	92256130	3090	3090	3090	3090	0
112	20240731	190100	92256130	3090	3090	3090	3090	0
113	20240731	190000	92256130	3090	3090	3090	3090	0
114	20240731	185900	92256130	3090	3090	3090	3090	0
115	20240731	185800	92256130	3090	3090	3090	3090	0
116	20240731	185700	92256130	3090	3090	3090	3090	0
117	20240731	185600	92256130	3090	3090	3090	3090	0
118	20240731	185500	92256130	3090	3090	3090	3090	0
119	20240731	185400	92256130	3090	3090	3090	3090	0
120	20240731	185300	92256130	3090	3090	3090	3090	0
121	20240731	185200	92256130	3090	3090	3090	3090	0
122	20240731	185100	92256130	3090	3090	3090	3090	43
123	20240731	185000	92256130	3090	3090	3090	3090	0
124	20240731	184900	92256130	3090	3090	3090	3090	0
125	20240731	184800	92256130	3090	3090	3090	3090	0
126	20240731	184700	92256130	3090	3090	3090	3090	0
127	20240731	184600	92256130	3090	3090	3090	3090	0
128	20240731	184500	92256130	3090	3090	3090	3090	0
129	20240731	184400	92256130	3090	3090	3090	3090	0
130	20240731	184300	92256130	3090	3090	3090	3090	0
131	20240731	184200	92256130	3090	3090	3090	3090	0
132	20240731	184100	92256130	3090	3090	3090	3090	0
133	20240731	184000	92256130	3090	3090	3090	3090	0
134	20240731	183900	92256130	3090	3090	3090	3090	0
135	20240731	183800	92256130	3090	3090	3090	3090	0
136	20240731	183700	92256130	3090	3090	3090	3090	0
137	20240731	183600	92256130	3090	3090	3090	3090	0
138	20240731	183500	92256130	3090	3090	3090	3090	0
139	20240731	183400	92256130	3090	3090	3090	3090	0
140	20240731	183300	92256130	3090	3090	3090	3090	0
141	20240731	183200	92256130	3090	3090	3090	3090	0
142	20240731	183100	92256130	3090	3090	3090	3090	0
143	20240731	183000	92256130	3090	3090	3090	3090	0
144	20240731	182900	92256130	3090	3090	3090	3090	0
145	20240731	182800	92256130	3090	3090	3090	3090	0
146	20240731	182700	92256130	3090	3090	3090	3090	0
147	20240731	182600	92256130	3090	3090	3090	3090	0
148	20240731	182500	92256130	3090	3090	3090	3090	0
149	20240731	182400	92256130	3090	3090	3090	3090	0
150	20240731	182300	92256130	3090	3090	3090	3090	0
151	20240731	182200	92256130	3090	3090	3090	3090	0
152	20240731	182100	92256130	3090	3090	3090	3090	43
153	20240731	182000	92256130	3090	3090	3090	3090	0
154	20240731	181900	92256130	3090	3090	3090	3090	0
155	20240731	181800	92256130	3090	3090	3090	3090	0
156	20240731	181700	92256130	3090	3090	3090	3090	0
157	20240731	181600	92256130	3090	3090	3090	3090	0
158	20240731	181500	92256130	3090	3090	3090	3090	0
159	20240731	181400	92256130	3090	3090	3090	3090	0
160	20240731	181300	92256130	3090	3090	3090	3090	0
161	20240731	181200	92256130	3090	3090	3090	3090	0
162	20240731	181100	92256130	3090	3090	3090	3090	0
163	20240731	181000	92256130	3090	3090	3090	3090	0
164	20240731	180900	92256130	3090	3090	3090	3090	0
165	20240731	180800	92256130	3090	3090	3090	3090	0
166	20240731	180700	92256130	3090	3090	3090	3090	0
167	20240731	180600	92256130	3090	3090	3090	3090	0
168	20240731	180500	92256130	3090	3090	3090	3090	0
169	20240731	180400	92256130	3090	3090	3090	3090	0
170	20240731	180300	92256130	3090	3090	3090	3090	0
171	20240731	180200	92256130	3090	3090	3090	3090	0
172	20240731	180100	92256130	3090	3090	3090	3090	0
173	20240731	180000	92256130	3090	3090	3090	3090	0
174	20240731	175900	92256130	3090	3090	3090	3090	0
175	20240731	175800	92256130	3090	3090	3090	3090	0
176	20240731	175700	92256130	3090	3090	3090	3090	0
177	20240731	175600	92256130	3090	3090	3090	3090	0
178	20240731	175500	92256130	3090	3090	3090	3090	0
179	20240731	175400	92256130	3090	3090	3090	3090	0
180	20240731	175300	92256130	3090	3090	3090	3090	0
181	20240731	175200	92256130	3090	3090	3090	3090	0
182	20240731	175100	92256130	3090	3090	3090	3090	43
183	20240731	175000	92256130	3090	3090	3090	3090	0
184	20240731	174900	92256130	3090	3090	3090	3090	0
185	20240731	174800	92256130	3090	3090	3090	3090	0
186	20240731	174700	92256130	3090	3090	3090	3090	0
187	20240731	174600	92256130	3090	3090	3090	3090	0
188	20240731	174500	92256130	3090	3090	3090	3090	0
189	20240731	174400	92256130	3090	3090	3090	3090	0
190	20240731	174300	92256130	3090	3090	3090	3090	0
191	20240731	174200	92256130	3090	3090	3090	3090	0
192	20240731	174100	92256130	3090	3090	3090	3090	0
193	20240731	174000	92256130	3090	3090	3090	3090	0
194	20240731	173900	92256130	3090	3090	3090	3090	0
195	20240731	173800	92256130	3090	3090	3090	3090	0
196	20240731	173700	92256130	3090	3090	3090	3090	0
197	20240731	173600	92256130	3090	3090	3090	3090	0
198	20240731	173500	92256130	3090	3090	3090	3090	0
199	20240731	173400	92256130	3090	3090	3090	3090	0
200	20240731	173300	92256130	3090	3090	3090	3090	0
201	20240731	173200	92256130	3090	3090	3090	3090	0
202	20240731	173100	92256130	3090	3090	3090	3090	0
203	20240731	173000	92256130	3090	3090	3090	3090	0
204	20240731	172900	92256130	3090	3090	3090	3090	0
205	20240731	172800	92256130	3090	3090	3090	3090	0
206	20240731	172700	92256130	3090	3090	3090	3090	0
207	20240731	172600	92256130	3090	3090	3090	3090	0
208	20240731	172500	92256130	3090	3090	3090	3090	0
209	20240731	172400	92256130	3090	3090	3090	3090	0
210	20240731	172300	92256130	3090	3090	3090	3090	0
211	20240731	172200	92256130	3090	3090	3090	3090	0
212	20240731	172100	92256130	3090	3090	3090	3090	43
213	20240731	172000	92256130	3090	3090	3090	3090	0
214	20240731	171900	92256130	3090	3090	3090	3090	0
215	20240731	171800	92256130	3090	3090	3090	3090	0
216	20240731	171700	92256130	3090	3090	3090	3090	0
217	20240731	171600	92256130	3090	3090	3090	3090	0
218	20240731	171500	92256130	3090	3090	3090	3090	0
219	20240731	171400	92256130	3090	3090	3090	3090	0
220	20240731	171300	92256130	3090	3090	3090	3090	0
221	20240731	171200	92256130	3090	3090	3090	3090	0
222	20240731	171100	92256130	3090	3090	3090	3090	0
223	20240731	171000	92256130	3090	3090	3090	3090	0
224	20240731	170900	92256130	3090	3090	3090	3090	0
225	20240731	170800	92256130	3090	3090	3090	3090	0
226	20240731	170700	92256130	3090	3090	3090	3090	0
227	20240731	170600	92256130	3090	3090	3090	3090	0
228	20240731	170500	92256130	3090	3090	3090	3090	0
229	20240731	170400	92256130	3090	3090	3090	3090	0
230	20240731	170300	92256130	3090	3090	3090	3090	0
231	20240731	170200	92256130	3090	3090	3090	3090	0
232	20240731	170100	92256130	3090	3090	3090	3090	0
233	20240731	170000	92256130	3090	3090	3090	3090	0
234	20240731	165900	92256130	3090	3090	3090	3090	0
235	20240731	165800	92256130	3090	3090	3090	3090	0
236	20240731	165700	92256130	3090	3090	3090	3090	0
237	20240731	165600	92256130	3090	3090	3090	3090	0
238	20240731	165500	92256130	3090	3090	3090	3090	0
239	20240731	165400	92256130	3090	3090	3090	3090	0
240	20240731	165300	92256130	3090	3090	3090	3090	0
241	20240731	165200	92256130	3090	3090	3090	3090	0
242	20240731	165100	92256130	3090	3090	3090	3090	43
243	20240731	165000	92256130	3090	3090	3090	3090	0
244	20240731	164900	92256130	3090	3090	3090	3090	0
245	20240731	164800	92256130	3090	3090	3090	3090	0
246	20240731	164700	92256130	3090	3090	3090	3090	0
247	20240731	164600	92256130	3090	3090	3090	3090	0
248	20240731	164500	92256130	3090	3090	3090	3090	0
249	20240731	164400	92256130	3090	3090	3090	3090	0
250	20240731	164300	92256130	3090	3090	3090	3090	0
251	20240731	164200	92256130	3090	3090	3090	3090	0
252	20240731	164100	92256130	3090	3090	3090	3090	0
253	20240731	164000	92256130	3090	3090	3090	3090	0
254	20240731	163900	92256130	3090	3090	3090	3090	0
255	20240731	163800	92256130	3090	3090	3090	3090	0
256	20240731	163700	92256130	3090	3090	3090	3090	0
257	20240731	163600	92256130	3090	3090	3090	3090	0
258	20240731	163500	92256130	3090	3090	3090	3090	0
259	20240731	163400	92256130	3090	3090	3090	3090	0
260	20240731	163300	92256130	3090	3090	3090	3090	0
261	20240731	163200	92256130	3090	3090	3090	3090	0
262	20240731	163100	92256130	3090	3090	3090	3090	0
263	20240731	163000	92256130	3090	3090	3090	3090	0
264	20240731	162900	92256130	3090	3090	3090	3090	0
265	20240731	162800	92256130	3090	3090	3090	3090	0
266	20240731	162700	92256130	3090	3090	3090	3090	0
267	20240731	162600	92256130	3090	3090	3090	3090	0
268	20240731	162500	92256130	3090	3090	3090	3090	0
269	20240731	162400	92256130	3090	3090	3090	3090	0
270	20240731	162300	92256130	3090	3090	3090	3090	0
271	20240731	162200	92256130	3090	3090	3090	3090	0
272	20240731	162100	92256130	3090	3090	3090	3090	43
273	20240731	162000	92256130	3090	3090	3090	3090	0
274	20240731	161900	92256130	3090	3090	3090	3090	0
275	20240731	161800	92256130	3090	3090	3090	3090	0
276	20240731	161700	92256130	3090	3090	3090	3090	0
277	20240731	161600	92256130	3090	3090	3090	3090	0
278	20240731	161500	92256130	3090	3090	3090	3090	0
279	20240731	161400	92256130	3090	3090	3090	3090	0
280	20240731	161300	92256130	3090	3090	3090	3090	0
281	20240731	161200	92256130	3090	3090	3090	3090	0
282	20240731	161100	92256130	3090	3090	3090	3090	0
283	20240731	161000	92256130	3090	3090	3090	3090	0
284	20240731	160900	92256130	3090	3090	3090	3090	0
285	20240731	160800	92256130	3090	3090	3090	3090	0
286	20240731	160700	92256130	3090	3090	3090	3090	0
287	20240731	160600	92256130	3090	3090	3090	3090	0
288	20240731	160500	92256130	3090	3090	3090	3090	0
289	20240731	160400	92256130	3090	3090	3090	3090	0
290	20240731	160300	92256130	3090	3090	3090	3090	0
291	20240731	160200	92256130	3090	3090	3090	3090	0
292	20240731	160100	92256130	3090	3090	3090	3090	0
293	20240731	160000	92256130	3090	3090	3090	3090	0
294	20240731	155900	92256130	3090	3090	3090	3090	0
295	20240731	155800	92256130	3090	3090	3090	3090	0
296	20240731	155700	92256130	3090	3090	3090	3090	0
297	20240731	155600	92256130	3090	3090	3090	3090	0
298	20240731	155500	92256130	3090	3090	3090	3090	0
299	20240731	155400	92256130	3090	3090	3090	3090	0
300	20240731	155300	92256130	3090	3090	3090	3090	0
301	20240731	155200	92256130	3090	3090	3090	3090	0
302	20240731	155100	92256130	3090	3090	3090	3090	43
303	20240731	155000	92256130	3090	3090	3090	3090	0
304	20240731	154900	92256130	3090	3090	3090	3090	0
305	20240731	154800	92256130	3090	3090	3090	3090	0
306	20240731	154700	92256130	3090	3090	3090	3090	0
307	20240731	154600	92256130	3090	3090	3090	3090	0
308	20240731	154500	92256130	3090	3090	3090	3090	0
309	20240731	154400	92256130	3090	3090	3090	3090	0
310	20240731	154300	92256130	3090	3090	3090	3090	0
311	20240731	154200	92256130	3090	3090	3090	3090	0
312	20240731	154100	92256130	3090	3090	3090	3090	0
313	20240731	154000	92256130	3090	3090	3090	3090	0
314	20240731	153900	92256130	3090	3090	3090	3090	0
315	20240731	153800	92256130	3090	3090	3090	3090	0
316	20240731	153700	92256130	3090	3090	3090	3090	0
317	20240731	153600	92256130	3090	3090	3090	3090	0
318	20240731	153500	92256130	3090	3090	3090	3090	0
319	20240731	153400	92256130	3090	3090	3090	3090	0
320	20240731	153300	92256130	3090	3090	3090	3090	0
321	20240731	153200	92256130	3090	3090	3090	3090	0
322	20240731	153100	92256130	3090	3090	3090	3090	0
323	20240731	153000	92256130	3090	3090	3090	3090	43
324	20240731	152900	92123260	3075	3075	3075	3075	0
325	20240731	152800	92123260	3075	3075	3075	3075	0
326	20240731	152700	92123260	3075	3075	3075	3075	0
327	20240731	152600	92123260	3075	3075	3075	3075	0
328	20240731	152500	92123260	3075	3075	3075	3075	0
329	20240731	152400	92123260	3075	3075	3075	3075	0
330	20240731	152300	92123260	3075	3075	3075	3075	0
331	20240731	152200	92123260	3075	3075	3075	3075	0
332	20240731	152100	92123260	3075	3075	3075	3075	0
333	20240731	152000	92123260	3075	3075	3075	3075	0
334	20240731	151900	92123260	3075	3075	3075	3075	0
335	20240731	151800	92123260	3075	3075	3075	3075	0
336	20240731	151700	92123260	3075	3075	3075	3075	0
337	20240731	151600	92123260	3075	3075	3075	3075	1
338	20240731	151500	92120185	3090	3090	3090	3090	0
339	20240731	151400	92120185	3090	3090	3090	3090	0
340	20240731	151300	92120185	3090	3090	3090	3090	0
341	20240731	151200	92120185	3090	3090	3090	3090	0
342	20240731	151100	92120185	3090	3090	3090	3090	0
343	20240731	151000	92120185	3090	3090	3090	3090	0
344	20240731	150900	92120185	3090	3090	3090	3090	0
345	20240731	150800	92120185	3090	3090	3090	3090	32
346	20240731	150700	92021305	3090	3090	3090	3090	0
347	20240731	150600	92021305	3090	3090	3090	3090	0
348	20240731	150500	92021305	3090	3090	3090	3090	0
349	20240731	150400	92021305	3090	3090	3090	3090	5
350	20240731	150300	92005855	3090	3090	3090	3090	0
351	20240731	150200	92005855	3090	3090	3090	3090	0
352	20240731	150100	92005855	3090	3090	3090	3090	0
353	20240731	150000	92005855	3090	3090	3090	3090	3
354	20240731	145900	91996585	3090	3090	3090	3090	0
355	20240731	145800	91996585	3090	3090	3090	3090	0
356	20240731	145700	91996585	3090	3090	3090	3090	0
357	20240731	145600	91996585	3090	3090	3090	3090	0
358	20240731	145500	91996585	3090	3090	3090	3090	0
359	20240731	145400	91996585	3090	3090	3090	3090	0
360	20240731	145300	91996585	3090	3090	3090	3090	0
361	20240731	145200	91996585	3090	3090	3090	3090	100
362	20240731	145100	91687585	3080	3080	3080	3080	627
363	20240731	145000	89756425	3080	3080	3080	3080	0
364	20240731	144900	89756425	3080	3080	3080	3080	0
365	20240731	144800	89756425	3080	3080	3080	3080	0
366	20240731	144700	89756425	3080	3080	3080	3080	0
367	20240731	144600	89756425	3080	3080	3080	3080	0
368	20240731	144500	89756425	3080	3080	3080	3080	1025
369	20240731	144400	86599425	3080	3075	3080	3075	2340
370	20240731	144300	79392390	3075	3075	3075	3075	0
371	20240731	144200	79392390	3075	3075	3075	3075	1000
372	20240731	144100	76317390	3055	3055	3055	3055	0
373	20240731	144000	76317390	3055	3055	3055	3055	0
374	20240731	143900	76317390	3055	3055	3055	3055	0
375	20240731	143800	76317390	3055	3055	3055	3055	0
376	20240731	143700	76317390	3055	3055	3055	3055	0
377	20240731	143600	76317390	3055	3055	3055	3055	0
378	20240731	143500	76317390	3055	3055	3055	3055	0
379	20240731	143400	76317390	3055	3055	3055	3055	0
380	20240731	143300	76317390	3055	3055	3055	3055	0
381	20240731	143200	76317390	3055	3055	3055	3055	0
382	20240731	143100	76317390	3055	3055	3055	3055	0
383	20240731	143000	76317390	3055	3055	3055	3055	0
384	20240731	142900	76317390	3055	3055	3055	3055	0
385	20240731	142800	76317390	3055	3055	3055	3055	0
386	20240731	142700	76317390	3055	3055	3055	3055	0
387	20240731	142600	76317390	3055	3055	3055	3055	0
388	20240731	142500	76317390	3055	3055	3055	3055	0
389	20240731	142400	76317390	3055	3055	3055	3055	0
390	20240731	142300	76317390	3055	3055	3055	3055	0
391	20240731	142200	76317390	3055	3055	3055	3055	0
392	20240731	142100	76317390	3055	3055	3055	3055	0
393	20240731	142000	76317390	3055	3055	3055	3055	0
394	20240731	141900	76317390	3055	3055	3055	3055	0
395	20240731	141800	76317390	3055	3055	3055	3055	0
396	20240731	141700	76317390	3055	3055	3055	3055	0
397	20240731	141600	76317390	3055	3055	3055	3055	0
398	20240731	141500	76317390	3055	3055	3055	3055	0
399	20240731	141400	76317390	3055	3055	3055	3055	0
400	20240731	141300	76317390	3055	3055	3055	3055	0
401	20240731	141200	76317390	3055	3055	3055	3055	0
402	20240731	141100	76317390	3055	3055	3055	3055	0
403	20240731	141000	76317390	3055	3055	3055	3055	0
404	20240731	140900	76317390	3055	3055	3055	3055	0
405	20240731	140800	76317390	3055	3055	3055	3055	0
406	20240731	140700	76317390	3055	3055	3055	3055	0
407	20240731	140600	76317390	3055	3055	3055	3055	0
408	20240731	140500	76317390	3055	3055	3055	3055	0
409	20240731	140400	76317390	3055	3055	3055	3055	0
410	20240731	140300	76317390	3055	3055	3055	3055	0
411	20240731	140200	76317390	3055	3045	3055	3045	434
412	20240731	140100	74993080	3040	3040	3040	3040	48
413	20240731	140000	74847160	3040	3040	3040	3040	3
414	20240731	135900	74838040	3040	3040	3040	3040	0
415	20240731	135800	74838040	3040	3040	3040	3040	55
416	20240731	135700	74670840	3040	3040	3040	3040	0
417	20240731	135600	74670840	3040	3040	3040	3040	0
418	20240731	135500	74670840	3040	3040	3040	3040	0
419	20240731	135400	74670840	3040	3040	3040	3040	0
420	20240731	135300	74670840	3040	3040	3040	3040	0
421	20240731	135200	74670840	3040	3030	3040	3030	2378
422	20240731	135100	67465470	3030	3030	3030	3030	0
423	20240731	135000	67465470	3030	3030	3030	3030	0
424	20240731	134900	67465470	3030	3030	3040	3030	2208
425	20240731	134800	60768580	3040	3040	3040	3040	688
426	20240731	134700	58677060	3025	3045	3045	3025	5000
427	20240731	134600	43497820	3050	3050	3050	3050	0
428	20240731	134500	43497820	3050	3060	3060	3050	2900
429	20240731	134400	34642470	3065	3065	3065	3065	0
430	20240731	134300	34642470	3065	3065	3065	3065	0
431	20240731	134200	34642470	3065	3070	3070	3065	2000
432	20240731	134100	28508125	3075	3075	3075	3075	0
433	20240731	134000	28508125	3075	3075	3075	3075	0
434	20240731	133900	28508125	3075	3075	3075	3075	0
435	20240731	133800	28508125	3075	3075	3075	3075	0
436	20240731	133700	28508125	3075	3075	3075	3075	0
437	20240731	133600	28508125	3075	3075	3075	3075	0
438	20240731	133500	28508125	3075	3075	3075	3075	0
439	20240731	133400	28508125	3075	3075	3075	3075	0
440	20240731	133300	28508125	3075	3075	3075	3075	365
441	20240731	133200	27385750	3070	3070	3070	3070	0
442	20240731	133100	27385750	3070	3070	3070	3070	0
443	20240731	133000	27385750	3070	3080	3080	3070	1137
444	20240731	132900	23892340	3085	3085	3085	3085	0
445	20240731	132800	23892340	3085	3085	3085	3085	219
446	20240731	132700	23216725	3090	3090	3090	3090	0
447	20240731	132600	23216725	3090	3090	3090	3090	0
448	20240731	132500	23216725	3090	3090	3090	3090	0
449	20240731	132400	23216725	3090	3090	3090	3090	0
450	20240731	132300	23216725	3090	3090	3090	3090	0
451	20240731	132200	23216725	3090	3090	3090	3090	0
452	20240731	132100	23216725	3090	3090	3090	3090	0
453	20240731	132000	23216725	3090	3090	3090	3090	0
454	20240731	131900	23216725	3090	3090	3090	3090	0
455	20240731	131800	23216725	3090	3090	3090	3090	0
456	20240731	131700	23216725	3090	3090	3090	3090	0
457	20240731	131600	23216725	3090	3090	3090	3090	0
458	20240731	131500	23216725	3090	3090	3090	3090	0
459	20240731	131400	23216725	3090	3090	3090	3090	0
460	20240731	131300	23216725	3090	3090	3090	3090	0
461	20240731	131200	23216725	3090	3090	3090	3090	0
462	20240731	131100	23216725	3090	3090	3090	3090	0
463	20240731	131000	23216725	3090	3090	3090	3090	0
464	20240731	130900	23216725	3090	3090	3090	3090	0
465	20240731	130800	23216725	3090	3090	3090	3090	0
466	20240731	130700	23216725	3090	3090	3090	3090	0
467	20240731	130600	23216725	3090	3090	3090	3090	0
468	20240731	130500	23216725	3090	3090	3090	3090	1231
469	20240731	130400	19412935	3090	3090	3090	3090	100
470	20240731	130300	19103935	3080	3080	3080	3080	2
471	20240731	130200	19097775	3080	3080	3080	3080	0
472	20240731	130100	19097775	3080	3080	3080	3080	0
473	20240731	130000	19097775	3080	3080	3080	3080	0
474	20240731	125900	19097775	3080	3080	3080	3080	0
475	20240731	125800	19097775	3080	3080	3080	3080	0
476	20240731	125700	19097775	3080	3080	3080	3080	0
477	20240731	125600	19097775	3080	3080	3080	3080	0
478	20240731	125500	19097775	3080	3080	3080	3080	0
479	20240731	125400	19097775	3080	3080	3080	3080	0
480	20240731	125300	19097775	3080	3080	3080	3080	0
481	20240731	125200	19097775	3080	3080	3080	3080	0
482	20240731	125100	19097775	3080	3080	3080	3080	0
483	20240731	125000	19097775	3080	3080	3080	3080	25
484	20240731	124900	19020775	3080	3080	3080	3080	0
485	20240731	124800	19020775	3080	3080	3080	3080	0
486	20240731	124700	19020775	3080	3080	3080	3080	0
487	20240731	124600	19020775	3080	3080	3080	3080	0
488	20240731	124500	19020775	3080	3080	3080	3080	148
489	20240731	124400	18564935	3090	3090	3090	3090	0
490	20240731	124300	18564935	3090	3090	3090	3090	0
491	20240731	124200	18564935	3090	3090	3090	3090	0
492	20240731	124100	18564935	3090	3090	3090	3090	0
493	20240731	124000	18564935	3090	3090	3090	3090	0
494	20240731	123900	18564935	3090	3090	3090	3090	0
495	20240731	123800	18564935	3090	3090	3090	3090	0
496	20240731	123700	18564935	3090	3090	3090	3090	0
497	20240731	123600	18564935	3090	3090	3090	3090	0
498	20240731	123500	18564935	3090	3090	3090	3090	0
499	20240731	123400	18564935	3090	3090	3090	3090	0
500	20240731	123300	18564935	3090	3090	3090	3090	0
501	20240731	123200	18564935	3090	3090	3090	3090	0
502	20240731	123100	18564935	3090	3090	3090	3090	0
503	20240731	123000	18564935	3090	3090	3090	3090	0
504	20240731	122900	18564935	3090	3090	3090	3090	0
505	20240731	122800	18564935	3090	3090	3090	3090	0
506	20240731	122700	18564935	3090	3090	3090	3090	0
507	20240731	122600	18564935	3090	3090	3090	3090	0
508	20240731	122500	18564935	3090	3090	3090	3090	0
509	20240731	122400	18564935	3090	3090	3090	3090	20
510	20240731	122300	18503135	3090	3090	3090	3090	0
511	20240731	122200	18503135	3090	3090	3090	3090	0
512	20240731	122100	18503135	3090	3090	3090	3090	0
513	20240731	122000	18503135	3090	3090	3090	3090	0
514	20240731	121900	18503135	3090	3090	3090	3090	0
515	20240731	121800	18503135	3090	3090	3090	3090	0
516	20240731	121700	18503135	3090	3090	3090	3090	0
517	20240731	121600	18503135	3090	3090	3090	3090	0
518	20240731	121500	18503135	3090	3090	3090	3090	0
519	20240731	121400	18503135	3090	3090	3090	3090	0
520	20240731	121300	18503135	3090	3090	3090	3090	0
521	20240731	121200	18503135	3090	3090	3090	3090	0
522	20240731	121100	18503135	3090	3090	3090	3090	0
523	20240731	121000	18503135	3090	3090	3090	3090	0
524	20240731	120900	18503135	3090	3090	3090	3090	0
525	20240731	120800	18503135	3090	3090	3090	3090	0
526	20240731	120700	18503135	3090	3090	3090	3090	0
527	20240731	120600	18503135	3090	3090	3090	3090	0
528	20240731	120500	18503135	3090	3090	3090	3090	0
529	20240731	120400	18503135	3090	3090	3090	3090	0
530	20240731	120300	18503135	3090	3090	3090	3090	0
531	20240731	120200	18503135	3090	3090	3090	3090	0
532	20240731	120100	18503135	3090	3090	3090	3090	0
533	20240731	120000	18503135	3090	3090	3090	3090	0
534	20240731	115900	18503135	3090	3090	3090	3090	0
535	20240731	115800	18503135	3090	3090	3090	3090	0
536	20240731	115700	18503135	3090	3090	3090	3090	0
537	20240731	115600	18503135	3090	3090	3090	3090	0
538	20240731	115500	18503135	3090	3090	3090	3090	0
539	20240731	115400	18503135	3090	3090	3090	3090	0
540	20240731	115300	18503135	3090	3090	3090	3090	20
541	20240731	115200	18441335	3090	3090	3090	3090	50
542	20240731	115100	18286835	3090	3090	3090	3090	0
543	20240731	115000	18286835	3090	3090	3090	3090	0
544	20240731	114900	18286835	3090	3090	3090	3090	0
545	20240731	114800	18286835	3090	3090	3090	3090	0
546	20240731	114700	18286835	3090	3090	3090	3090	0
547	20240731	114600	18286835	3090	3090	3090	3090	500
548	20240731	114500	16741835	3070	3070	3070	3070	1091
549	20240731	114400	13392465	3065	3065	3065	3065	0
550	20240731	114300	13392465	3065	3065	3065	3065	0
551	20240731	114200	13392465	3065	3065	3065	3065	0
552	20240731	114100	13392465	3065	3065	3065	3065	0
553	20240731	114000	13392465	3065	3065	3065	3065	0
554	20240731	113900	13392465	3065	3065	3065	3065	0
555	20240731	113800	13392465	3065	3065	3065	3065	0
556	20240731	113700	13392465	3065	3065	3065	3065	0
557	20240731	113600	13392465	3065	3065	3065	3065	0
558	20240731	113500	13392465	3065	3065	3065	3065	122
559	20240731	113400	13018535	3065	3065	3065	3065	378
560	20240731	113300	11859965	3065	3065	3065	3065	0
561	20240731	113200	11859965	3065	3065	3065	3065	0
562	20240731	113100	11859965	3065	3065	3065	3065	0
563	20240731	113000	11859965	3065	3065	3065	3065	0
564	20240731	112900	11859965	3065	3065	3065	3065	0
565	20240731	112800	11859965	3065	3065	3065	3065	0
566	20240731	112700	11859965	3065	3065	3065	3065	0
567	20240731	112600	11859965	3065	3065	3065	3065	0
568	20240731	112500	11859965	3065	3065	3065	3065	626
569	20240731	112400	9941275	3055	3055	3055	3055	0
570	20240731	112300	9941275	3055	3055	3055	3055	0
571	20240731	112200	9941275	3055	3055	3055	3055	0
572	20240731	112100	9941275	3055	3055	3055	3055	0
573	20240731	112000	9941275	3055	3055	3055	3055	0
574	20240731	111900	9941275	3055	3055	3055	3055	0
575	20240731	111800	9941275	3055	3055	3055	3055	0
576	20240731	111700	9941275	3055	3055	3055	3055	0
577	20240731	111600	9941275	3055	3055	3055	3055	0
578	20240731	111500	9941275	3055	3055	3055	3055	0
579	20240731	111400	9941275	3055	3055	3055	3055	0
580	20240731	111300	9941275	3055	3055	3055	3055	0
581	20240731	111200	9941275	3055	3055	3055	3055	0
582	20240731	111100	9941275	3055	3055	3055	3055	0
583	20240731	111000	9941275	3055	3055	3055	3055	0
584	20240731	110900	9941275	3055	3055	3055	3055	0
585	20240731	110800	9941275	3055	3055	3055	3055	0
586	20240731	110700	9941275	3055	3055	3055	3055	0
587	20240731	110600	9941275	3055	3055	3055	3055	4
588	20240731	110500	9929055	3055	3055	3055	3055	0
589	20240731	110400	9929055	3055	3055	3055	3055	3
590	20240731	110300	9919890	3055	3055	3055	3055	0
591	20240731	110200	9919890	3055	3055	3055	3055	0
592	20240731	110100	9919890	3055	3055	3055	3055	0
593	20240731	110000	9919890	3055	3055	3055	3055	0
594	20240731	105900	9919890	3055	3055	3055	3055	32
595	20240731	105800	9822130	3060	3060	3060	3060	0
596	20240731	105700	9822130	3060	3060	3060	3060	0
597	20240731	105600	9822130	3060	3060	3060	3060	0
598	20240731	105500	9822130	3060	3060	3060	3060	0
599	20240731	105400	9822130	3060	3060	3060	3060	0
600	20240731	105300	9822130	3060	3060	3060	3060	0
601	20240731	105200	9822130	3060	3060	3060	3060	594
602	20240731	105100	8004490	3065	3065	3065	3065	0
603	20240731	105000	8004490	3065	3065	3065	3065	0
604	20240731	104900	8004490	3065	3065	3065	3065	0
605	20240731	104800	8004490	3065	3065	3065	3065	0
606	20240731	104700	8004490	3065	3065	3065	3065	0
607	20240731	104600	8004490	3065	3065	3065	3065	0
608	20240731	104500	8004490	3065	3065	3065	3065	0
609	20240731	104400	8004490	3065	3065	3065	3065	0
610	20240731	104300	8004490	3065	3065	3065	3065	0
611	20240731	104200	8004490	3065	3065	3065	3065	0
612	20240731	104100	8004490	3065	3065	3065	3065	0
613	20240731	104000	8004490	3065	3065	3065	3065	0
614	20240731	103900	8004490	3065	3065	3065	3065	0
615	20240731	103800	8004490	3065	3065	3065	3065	0
616	20240731	103700	8004490	3065	3065	3065	3065	0
617	20240731	103600	8004490	3065	3065	3065	3065	0
618	20240731	103500	8004490	3065	3065	3065	3065	0
619	20240731	103400	8004490	3065	3065	3065	3065	0
620	20240731	103300	8004490	3065	3065	3065	3065	0
621	20240731	103200	8004490	3065	3065	3065	3065	0
622	20240731	103100	8004490	3065	3065	3065	3065	0
623	20240731	103000	8004490	3065	3065	3065	3065	189
624	20240731	102900	7425205	3060	3060	3060	3060	132
625	20240731	102800	7021285	3065	3065	3065	3065	0
626	20240731	102700	7021285	3065	3065	3065	3065	0
627	20240731	102600	7021285	3065	3065	3065	3065	0
628	20240731	102500	7021285	3065	3065	3065	3065	0
629	20240731	102400	7021285	3065	3065	3065	3065	0
630	20240731	102300	7021285	3065	3065	3065	3065	1
631	20240731	102200	7018220	3060	3060	3060	3060	0
632	20240731	102100	7018220	3060	3060	3060	3060	0
633	20240731	102000	7018220	3060	3060	3060	3060	0
634	20240731	101900	7018220	3060	3060	3060	3060	6
635	20240731	101800	6999860	3060	3060	3060	3060	0
636	20240731	101700	6999860	3060	3060	3060	3060	0
637	20240731	101600	6999860	3060	3060	3060	3060	0
638	20240731	101500	6999860	3060	3060	3060	3060	0
639	20240731	101400	6999860	3060	3060	3060	3060	0
640	20240731	101300	6999860	3060	3060	3060	3060	0
641	20240731	101200	6999860	3060	3060	3060	3060	39
642	20240731	101100	6880520	3060	3060	3060	3060	0
643	20240731	101000	6880520	3060	3060	3060	3060	0
644	20240731	100900	6880520	3060	3060	3060	3060	0
645	20240731	100800	6880520	3060	3060	3060	3060	0
646	20240731	100700	6880520	3060	3060	3060	3060	0
647	20240731	100600	6880520	3060	3060	3060	3060	3
648	20240731	100500	6871340	3070	3070	3070	3070	0
649	20240731	100400	6871340	3070	3070	3070	3070	2
650	20240731	100300	6865200	3070	3070	3070	3070	0
651	20240731	100200	6865200	3070	3070	3070	3070	0
652	20240731	100100	6865200	3070	3070	3070	3070	0
653	20240731	100000	6865200	3070	3070	3070	3070	0
654	20240731	095900	6865200	3070	3070	3070	3070	3
655	20240731	095800	6855990	3070	3070	3070	3070	1
656	20240731	095700	6852920	3060	3060	3060	3060	0
657	20240731	095600	6852920	3060	3060	3060	3060	42
658	20240731	095500	6724400	3060	3060	3060	3060	0
659	20240731	095400	6724400	3060	3060	3060	3060	0
660	20240731	095300	6724400	3060	3060	3060	3060	0
661	20240731	095200	6724400	3060	3060	3060	3060	0
662	20240731	095100	6724400	3060	3060	3060	3060	0
663	20240731	095000	6724400	3060	3060	3060	3060	0
664	20240731	094900	6724400	3060	3060	3060	3060	0
665	20240731	094800	6724400	3060	3060	3060	3060	0
666	20240731	094700	6724400	3060	3060	3060	3060	0
667	20240731	094600	6724400	3060	3060	3060	3060	0
668	20240731	094500	6724400	3060	3060	3060	3060	0
669	20240731	094400	6724400	3060	3060	3060	3060	0
670	20240731	094300	6724400	3060	3060	3060	3060	0
671	20240731	094200	6724400	3060	3060	3060	3060	0
672	20240731	094100	6724400	3060	3060	3060	3060	0
673	20240731	094000	6724400	3060	3060	3060	3060	0
674	20240731	093900	6724400	3060	3060	3060	3060	0
675	20240731	093800	6724400	3060	3060	3060	3060	0
676	20240731	093700	6724400	3060	3060	3060	3060	0
677	20240731	093600	6724400	3060	3060	3060	3060	0
678	20240731	093500	6724400	3060	3060	3060	3060	700
679	20240731	093400	4582400	3060	3060	3060	3060	0
680	20240731	093300	4582400	3060	3060	3060	3060	200
681	20240731	093200	3970400	3060	3060	3060	3060	0
682	20240731	093100	3970400	3060	3060	3060	3060	0
683	20240731	093000	3970400	3060	3060	3060	3060	46
684	20240731	092900	3829640	3065	3065	3065	3065	0
685	20240731	092800	3829640	3065	3065	3065	3065	0
686	20240731	092700	3829640	3065	3065	3065	3065	0
687	20240731	092600	3829640	3065	3065	3065	3065	10
688	20240731	092500	3798990	3070	3070	3070	3070	0
689	20240731	092400	3798990	3070	3070	3070	3070	0
690	20240731	092300	3798990	3070	3070	3070	3070	0
691	20240731	092200	3798990	3070	3070	3070	3070	523
692	20240731	092100	2193380	3090	3090	3090	3090	0
693	20240731	092000	2193380	3090	3090	3090	3090	0
694	20240731	091900	2193380	3090	3090	3090	3090	0
695	20240731	091800	2193380	3090	3090	3090	3090	0
696	20240731	091700	2193380	3090	3090	3090	3090	12
697	20240731	091600	2156300	3075	3075	3075	3075	10
698	20240731	091500	2125550	3080	3090	3090	3080	30
699	20240731	091400	2033000	3095	3095	3095	3095	0
700	20240731	091300	2033000	3095	3065	3095	3065	325
701	20240731	091200	1031500	3065	3065	3065	3065	0
702	20240731	091100	1031500	3065	3065	3065	3065	1
703	20240731	091000	1028435	3075	3065	3075	3065	40
704	20240731	090900	905745	3055	3055	3055	3055	1
705	20240731	090800	902690	3065	3065	3065	3065	69
706	20240731	090700	691205	3065	3065	3065	3065	14
707	20240731	090600	648295	3065	3065	3065	3065	0
708	20240731	090500	648295	3065	3065	3065	3065	82
709	20240731	090400	396965	3065	3065	3065	3065	0
710	20240731	090300	396965	3065	3065	3065	3065	1
711	20240731	090200	393900	3030	3030	3030	3030	0
712	20240731	090100	393900	3030	3030	3030	3030	0
713	20240731	090000	393900	3030	3030	3030	3030	130