KissMeData/318010/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210600	32581960	5820	5820	5820	5820	522
3	20240731	210500	32581960	5820	5820	5820	5820	0
4	20240731	210400	32581960	5820	5820	5820	5820	0
5	20240731	210300	32581960	5820	5820	5820	5820	0
6	20240731	210200	32581960	5820	5820	5820	5820	0
7	20240731	210100	32581960	5820	5820	5820	5820	0
8	20240731	210000	32581960	5820	5820	5820	5820	0
9	20240731	205900	32581960	5820	5820	5820	5820	0
10	20240731	205800	32581960	5820	5820	5820	5820	0
11	20240731	205700	32581960	5820	5820	5820	5820	0
12	20240731	205600	32581960	5820	5820	5820	5820	0
13	20240731	205500	32581960	5820	5820	5820	5820	0
14	20240731	205400	32581960	5820	5820	5820	5820	0
15	20240731	205300	32581960	5820	5820	5820	5820	0
16	20240731	205200	32581960	5820	5820	5820	5820	0
17	20240731	205100	32581960	5820	5820	5820	5820	0
18	20240731	205000	32581960	5820	5820	5820	5820	0
19	20240731	204900	32581960	5820	5820	5820	5820	0
20	20240731	204800	32581960	5820	5820	5820	5820	0
21	20240731	204700	32581960	5820	5820	5820	5820	0
22	20240731	204600	32581960	5820	5820	5820	5820	0
23	20240731	204500	32581960	5820	5820	5820	5820	0
24	20240731	204400	32581960	5820	5820	5820	5820	0
25	20240731	204300	32581960	5820	5820	5820	5820	0
26	20240731	204200	32581960	5820	5820	5820	5820	0
27	20240731	204100	32581960	5820	5820	5820	5820	0
28	20240731	204000	32581960	5820	5820	5820	5820	0
29	20240731	203900	32581960	5820	5820	5820	5820	0
30	20240731	203800	32581960	5820	5820	5820	5820	0
31	20240731	203700	32581960	5820	5820	5820	5820	0
32	20240731	203600	32581960	5820	5820	5820	5820	522
33	20240731	203500	32581960	5820	5820	5820	5820	0
34	20240731	203400	32581960	5820	5820	5820	5820	0
35	20240731	203300	32581960	5820	5820	5820	5820	0
36	20240731	203200	32581960	5820	5820	5820	5820	0
37	20240731	203100	32581960	5820	5820	5820	5820	0
38	20240731	203000	32581960	5820	5820	5820	5820	0
39	20240731	202900	32581960	5820	5820	5820	5820	0
40	20240731	202800	32581960	5820	5820	5820	5820	0
41	20240731	202700	32581960	5820	5820	5820	5820	0
42	20240731	202600	32581960	5820	5820	5820	5820	0
43	20240731	202500	32581960	5820	5820	5820	5820	0
44	20240731	202400	32581960	5820	5820	5820	5820	0
45	20240731	202300	32581960	5820	5820	5820	5820	0
46	20240731	202200	32581960	5820	5820	5820	5820	0
47	20240731	202100	32581960	5820	5820	5820	5820	0
48	20240731	202000	32581960	5820	5820	5820	5820	0
49	20240731	201900	32581960	5820	5820	5820	5820	0
50	20240731	201800	32581960	5820	5820	5820	5820	0
51	20240731	201700	32581960	5820	5820	5820	5820	0
52	20240731	201600	32581960	5820	5820	5820	5820	0
53	20240731	201500	32581960	5820	5820	5820	5820	0
54	20240731	201400	32581960	5820	5820	5820	5820	0
55	20240731	201300	32581960	5820	5820	5820	5820	0
56	20240731	201200	32581960	5820	5820	5820	5820	0
57	20240731	201100	32581960	5820	5820	5820	5820	0
58	20240731	201000	32581960	5820	5820	5820	5820	0
59	20240731	200900	32581960	5820	5820	5820	5820	0
60	20240731	200800	32581960	5820	5820	5820	5820	0
61	20240731	200700	32581960	5820	5820	5820	5820	0
62	20240731	200600	32581960	5820	5820	5820	5820	522
63	20240731	200500	32581960	5820	5820	5820	5820	0
64	20240731	200400	32581960	5820	5820	5820	5820	0
65	20240731	200300	32581960	5820	5820	5820	5820	0
66	20240731	200200	32581960	5820	5820	5820	5820	0
67	20240731	200100	32581960	5820	5820	5820	5820	0
68	20240731	200000	32581960	5820	5820	5820	5820	0
69	20240731	195900	32581960	5820	5820	5820	5820	0
70	20240731	195800	32581960	5820	5820	5820	5820	0
71	20240731	195700	32581960	5820	5820	5820	5820	0
72	20240731	195600	32581960	5820	5820	5820	5820	0
73	20240731	195500	32581960	5820	5820	5820	5820	0
74	20240731	195400	32581960	5820	5820	5820	5820	0
75	20240731	195300	32581960	5820	5820	5820	5820	0
76	20240731	195200	32581960	5820	5820	5820	5820	0
77	20240731	195100	32581960	5820	5820	5820	5820	0
78	20240731	195000	32581960	5820	5820	5820	5820	0
79	20240731	194900	32581960	5820	5820	5820	5820	0
80	20240731	194800	32581960	5820	5820	5820	5820	0
81	20240731	194700	32581960	5820	5820	5820	5820	0
82	20240731	194600	32581960	5820	5820	5820	5820	0
83	20240731	194500	32581960	5820	5820	5820	5820	0
84	20240731	194400	32581960	5820	5820	5820	5820	0
85	20240731	194300	32581960	5820	5820	5820	5820	0
86	20240731	194200	32581960	5820	5820	5820	5820	0
87	20240731	194100	32581960	5820	5820	5820	5820	0
88	20240731	194000	32581960	5820	5820	5820	5820	0
89	20240731	193900	32581960	5820	5820	5820	5820	0
90	20240731	193800	32581960	5820	5820	5820	5820	0
91	20240731	193700	32581960	5820	5820	5820	5820	0
92	20240731	193600	32581960	5820	5820	5820	5820	522
93	20240731	193500	32581960	5820	5820	5820	5820	0
94	20240731	193400	32581960	5820	5820	5820	5820	0
95	20240731	193300	32581960	5820	5820	5820	5820	0
96	20240731	193200	32581960	5820	5820	5820	5820	0
97	20240731	193100	32581960	5820	5820	5820	5820	0
98	20240731	193000	32581960	5820	5820	5820	5820	0
99	20240731	192900	32581960	5820	5820	5820	5820	0
100	20240731	192800	32581960	5820	5820	5820	5820	0
101	20240731	192700	32581960	5820	5820	5820	5820	0
102	20240731	192600	32581960	5820	5820	5820	5820	0
103	20240731	192500	32581960	5820	5820	5820	5820	0
104	20240731	192400	32581960	5820	5820	5820	5820	0
105	20240731	192300	32581960	5820	5820	5820	5820	0
106	20240731	192200	32581960	5820	5820	5820	5820	0
107	20240731	192100	32581960	5820	5820	5820	5820	0
108	20240731	192000	32581960	5820	5820	5820	5820	0
109	20240731	191900	32581960	5820	5820	5820	5820	0
110	20240731	191800	32581960	5820	5820	5820	5820	0
111	20240731	191700	32581960	5820	5820	5820	5820	0
112	20240731	191600	32581960	5820	5820	5820	5820	0
113	20240731	191500	32581960	5820	5820	5820	5820	0
114	20240731	191400	32581960	5820	5820	5820	5820	0
115	20240731	191300	32581960	5820	5820	5820	5820	0
116	20240731	191200	32581960	5820	5820	5820	5820	0
117	20240731	191100	32581960	5820	5820	5820	5820	0
118	20240731	191000	32581960	5820	5820	5820	5820	0
119	20240731	190900	32581960	5820	5820	5820	5820	0
120	20240731	190800	32581960	5820	5820	5820	5820	0
121	20240731	190700	32581960	5820	5820	5820	5820	0
122	20240731	190600	32581960	5820	5820	5820	5820	522
123	20240731	190500	32581960	5820	5820	5820	5820	0
124	20240731	190400	32581960	5820	5820	5820	5820	0
125	20240731	190300	32581960	5820	5820	5820	5820	0
126	20240731	190200	32581960	5820	5820	5820	5820	0
127	20240731	190100	32581960	5820	5820	5820	5820	0
128	20240731	190000	32581960	5820	5820	5820	5820	0
129	20240731	185900	32581960	5820	5820	5820	5820	0
130	20240731	185800	32581960	5820	5820	5820	5820	0
131	20240731	185700	32581960	5820	5820	5820	5820	0
132	20240731	185600	32581960	5820	5820	5820	5820	0
133	20240731	185500	32581960	5820	5820	5820	5820	0
134	20240731	185400	32581960	5820	5820	5820	5820	0
135	20240731	185300	32581960	5820	5820	5820	5820	0
136	20240731	185200	32581960	5820	5820	5820	5820	0
137	20240731	185100	32581960	5820	5820	5820	5820	0
138	20240731	185000	32581960	5820	5820	5820	5820	0
139	20240731	184900	32581960	5820	5820	5820	5820	0
140	20240731	184800	32581960	5820	5820	5820	5820	0
141	20240731	184700	32581960	5820	5820	5820	5820	0
142	20240731	184600	32581960	5820	5820	5820	5820	0
143	20240731	184500	32581960	5820	5820	5820	5820	0
144	20240731	184400	32581960	5820	5820	5820	5820	0
145	20240731	184300	32581960	5820	5820	5820	5820	0
146	20240731	184200	32581960	5820	5820	5820	5820	0
147	20240731	184100	32581960	5820	5820	5820	5820	0
148	20240731	184000	32581960	5820	5820	5820	5820	0
149	20240731	183900	32581960	5820	5820	5820	5820	0
150	20240731	183800	32581960	5820	5820	5820	5820	0
151	20240731	183700	32581960	5820	5820	5820	5820	0
152	20240731	183600	32581960	5820	5820	5820	5820	522
153	20240731	183500	32581960	5820	5820	5820	5820	0
154	20240731	183400	32581960	5820	5820	5820	5820	0
155	20240731	183300	32581960	5820	5820	5820	5820	0
156	20240731	183200	32581960	5820	5820	5820	5820	0
157	20240731	183100	32581960	5820	5820	5820	5820	0
158	20240731	183000	32581960	5820	5820	5820	5820	0
159	20240731	182900	32581960	5820	5820	5820	5820	0
160	20240731	182800	32581960	5820	5820	5820	5820	0
161	20240731	182700	32581960	5820	5820	5820	5820	0
162	20240731	182600	32581960	5820	5820	5820	5820	0
163	20240731	182500	32581960	5820	5820	5820	5820	0
164	20240731	182400	32581960	5820	5820	5820	5820	0
165	20240731	182300	32581960	5820	5820	5820	5820	0
166	20240731	182200	32581960	5820	5820	5820	5820	0
167	20240731	182100	32581960	5820	5820	5820	5820	0
168	20240731	182000	32581960	5820	5820	5820	5820	0
169	20240731	181900	32581960	5820	5820	5820	5820	0
170	20240731	181800	32581960	5820	5820	5820	5820	0
171	20240731	181700	32581960	5820	5820	5820	5820	0
172	20240731	181600	32581960	5820	5820	5820	5820	0
173	20240731	181500	32581960	5820	5820	5820	5820	0
174	20240731	181400	32581960	5820	5820	5820	5820	0
175	20240731	181300	32581960	5820	5820	5820	5820	0
176	20240731	181200	32581960	5820	5820	5820	5820	0
177	20240731	181100	32581960	5820	5820	5820	5820	0
178	20240731	181000	32581960	5820	5820	5820	5820	0
179	20240731	180900	32581960	5820	5820	5820	5820	0
180	20240731	180800	32581960	5820	5820	5820	5820	0
181	20240731	180700	32581960	5820	5820	5820	5820	0
182	20240731	180600	32581960	5820	5820	5820	5820	522
183	20240731	180500	32581960	5820	5820	5820	5820	0
184	20240731	180400	32581960	5820	5820	5820	5820	0
185	20240731	180300	32581960	5820	5820	5820	5820	0
186	20240731	180200	32581960	5820	5820	5820	5820	0
187	20240731	180100	32581960	5820	5820	5820	5820	0
188	20240731	180000	32581960	5820	5820	5820	5820	0
189	20240731	175900	32581960	5820	5820	5820	5820	0
190	20240731	175800	32581960	5820	5820	5820	5820	0
191	20240731	175700	32581960	5820	5820	5820	5820	0
192	20240731	175600	32581960	5820	5820	5820	5820	0
193	20240731	175500	32581960	5820	5820	5820	5820	0
194	20240731	175400	32581960	5820	5820	5820	5820	0
195	20240731	175300	32581960	5820	5820	5820	5820	0
196	20240731	175200	32581960	5820	5820	5820	5820	0
197	20240731	175100	32581960	5820	5820	5820	5820	0
198	20240731	175000	32581960	5820	5820	5820	5820	0
199	20240731	174900	32581960	5820	5820	5820	5820	0
200	20240731	174800	32581960	5820	5820	5820	5820	0
201	20240731	174700	32581960	5820	5820	5820	5820	0
202	20240731	174600	32581960	5820	5820	5820	5820	0
203	20240731	174500	32581960	5820	5820	5820	5820	0
204	20240731	174400	32581960	5820	5820	5820	5820	0
205	20240731	174300	32581960	5820	5820	5820	5820	0
206	20240731	174200	32581960	5820	5820	5820	5820	0
207	20240731	174100	32581960	5820	5820	5820	5820	0
208	20240731	174000	32581960	5820	5820	5820	5820	0
209	20240731	173900	32581960	5820	5820	5820	5820	0
210	20240731	173800	32581960	5820	5820	5820	5820	0
211	20240731	173700	32581960	5820	5820	5820	5820	0
212	20240731	173600	32581960	5820	5820	5820	5820	522
213	20240731	173500	32581960	5820	5820	5820	5820	0
214	20240731	173400	32581960	5820	5820	5820	5820	0
215	20240731	173300	32581960	5820	5820	5820	5820	0
216	20240731	173200	32581960	5820	5820	5820	5820	0
217	20240731	173100	32581960	5820	5820	5820	5820	0
218	20240731	173000	32581960	5820	5820	5820	5820	0
219	20240731	172900	32581960	5820	5820	5820	5820	0
220	20240731	172800	32581960	5820	5820	5820	5820	0
221	20240731	172700	32581960	5820	5820	5820	5820	0
222	20240731	172600	32581960	5820	5820	5820	5820	0
223	20240731	172500	32581960	5820	5820	5820	5820	0
224	20240731	172400	32581960	5820	5820	5820	5820	0
225	20240731	172300	32581960	5820	5820	5820	5820	0
226	20240731	172200	32581960	5820	5820	5820	5820	0
227	20240731	172100	32581960	5820	5820	5820	5820	0
228	20240731	172000	32581960	5820	5820	5820	5820	0
229	20240731	171900	32581960	5820	5820	5820	5820	0
230	20240731	171800	32581960	5820	5820	5820	5820	0
231	20240731	171700	32581960	5820	5820	5820	5820	0
232	20240731	171600	32581960	5820	5820	5820	5820	0
233	20240731	171500	32581960	5820	5820	5820	5820	0
234	20240731	171400	32581960	5820	5820	5820	5820	0
235	20240731	171300	32581960	5820	5820	5820	5820	0
236	20240731	171200	32581960	5820	5820	5820	5820	0
237	20240731	171100	32581960	5820	5820	5820	5820	0
238	20240731	171000	32581960	5820	5820	5820	5820	0
239	20240731	170900	32581960	5820	5820	5820	5820	0
240	20240731	170800	32581960	5820	5820	5820	5820	0
241	20240731	170700	32581960	5820	5820	5820	5820	0
242	20240731	170600	32581960	5820	5820	5820	5820	522
243	20240731	170500	32581960	5820	5820	5820	5820	0
244	20240731	170400	32581960	5820	5820	5820	5820	0
245	20240731	170300	32581960	5820	5820	5820	5820	0
246	20240731	170200	32581960	5820	5820	5820	5820	0
247	20240731	170100	32581960	5820	5820	5820	5820	0
248	20240731	170000	32581960	5820	5820	5820	5820	0
249	20240731	165900	32581960	5820	5820	5820	5820	0
250	20240731	165800	32581960	5820	5820	5820	5820	0
251	20240731	165700	32581960	5820	5820	5820	5820	0
252	20240731	165600	32581960	5820	5820	5820	5820	0
253	20240731	165500	32581960	5820	5820	5820	5820	0
254	20240731	165400	32581960	5820	5820	5820	5820	0
255	20240731	165300	32581960	5820	5820	5820	5820	0
256	20240731	165200	32581960	5820	5820	5820	5820	0
257	20240731	165100	32581960	5820	5820	5820	5820	0
258	20240731	165000	32581960	5820	5820	5820	5820	0
259	20240731	164900	32581960	5820	5820	5820	5820	0
260	20240731	164800	32581960	5820	5820	5820	5820	0
261	20240731	164700	32581960	5820	5820	5820	5820	0
262	20240731	164600	32581960	5820	5820	5820	5820	0
263	20240731	164500	32581960	5820	5820	5820	5820	0
264	20240731	164400	32581960	5820	5820	5820	5820	0
265	20240731	164300	32581960	5820	5820	5820	5820	0
266	20240731	164200	32581960	5820	5820	5820	5820	0
267	20240731	164100	32581960	5820	5820	5820	5820	0
268	20240731	164000	32581960	5820	5820	5820	5820	0
269	20240731	163900	32581960	5820	5820	5820	5820	0
270	20240731	163800	32581960	5820	5820	5820	5820	0
271	20240731	163700	32581960	5820	5820	5820	5820	0
272	20240731	163600	32581960	5820	5820	5820	5820	522
273	20240731	163500	32581960	5820	5820	5820	5820	0
274	20240731	163400	32581960	5820	5820	5820	5820	0
275	20240731	163300	32581960	5820	5820	5820	5820	0
276	20240731	163200	32581960	5820	5820	5820	5820	0
277	20240731	163100	32581960	5820	5820	5820	5820	0
278	20240731	163000	32581960	5820	5820	5820	5820	0
279	20240731	162900	32581960	5820	5820	5820	5820	0
280	20240731	162800	32581960	5820	5820	5820	5820	0
281	20240731	162700	32581960	5820	5820	5820	5820	0
282	20240731	162600	32581960	5820	5820	5820	5820	0
283	20240731	162500	32581960	5820	5820	5820	5820	0
284	20240731	162400	32581960	5820	5820	5820	5820	0
285	20240731	162300	32581960	5820	5820	5820	5820	0
286	20240731	162200	32581960	5820	5820	5820	5820	0
287	20240731	162100	32581960	5820	5820	5820	5820	0
288	20240731	162000	32581960	5820	5820	5820	5820	0
289	20240731	161900	32581960	5820	5820	5820	5820	0
290	20240731	161800	32581960	5820	5820	5820	5820	0
291	20240731	161700	32581960	5820	5820	5820	5820	0
292	20240731	161600	32581960	5820	5820	5820	5820	0
293	20240731	161500	32581960	5820	5820	5820	5820	0
294	20240731	161400	32581960	5820	5820	5820	5820	0
295	20240731	161300	32581960	5820	5820	5820	5820	0
296	20240731	161200	32581960	5820	5820	5820	5820	0
297	20240731	161100	32581960	5820	5820	5820	5820	0
298	20240731	161000	32581960	5820	5820	5820	5820	0
299	20240731	160900	32581960	5820	5820	5820	5820	0
300	20240731	160800	32581960	5820	5820	5820	5820	0
301	20240731	160700	32581960	5820	5820	5820	5820	0
302	20240731	160600	32581960	5820	5820	5820	5820	522
303	20240731	160500	32581960	5820	5820	5820	5820	0
304	20240731	160400	32581960	5820	5820	5820	5820	0
305	20240731	160300	32581960	5820	5820	5820	5820	0
306	20240731	160200	32581960	5820	5820	5820	5820	0
307	20240731	160100	32581960	5820	5820	5820	5820	0
308	20240731	160000	32581960	5820	5820	5820	5820	0
309	20240731	155900	32581960	5820	5820	5820	5820	0
310	20240731	155800	32581960	5820	5820	5820	5820	0
311	20240731	155700	32581960	5820	5820	5820	5820	0
312	20240731	155600	32581960	5820	5820	5820	5820	0
313	20240731	155500	32581960	5820	5820	5820	5820	0
314	20240731	155400	32581960	5820	5820	5820	5820	0
315	20240731	155300	32581960	5820	5820	5820	5820	0
316	20240731	155200	32581960	5820	5820	5820	5820	0
317	20240731	155100	32581960	5820	5820	5820	5820	0
318	20240731	155000	32581960	5820	5820	5820	5820	0
319	20240731	154900	32581960	5820	5820	5820	5820	0
320	20240731	154800	32581960	5820	5820	5820	5820	0
321	20240731	154700	32581960	5820	5820	5820	5820	0
322	20240731	154600	32581960	5820	5820	5820	5820	0
323	20240731	154500	32581960	5820	5820	5820	5820	0
324	20240731	154400	32581960	5820	5820	5820	5820	0
325	20240731	154300	32581960	5820	5820	5820	5820	0
326	20240731	154200	32581960	5820	5820	5820	5820	0
327	20240731	154100	32581960	5820	5820	5820	5820	0
328	20240731	154000	32581960	5820	5820	5820	5820	0
329	20240731	153900	32581960	5820	5820	5820	5820	0
330	20240731	153800	32581960	5820	5820	5820	5820	0
331	20240731	153700	32581960	5820	5820	5820	5820	0
332	20240731	153600	32581960	5820	5820	5820	5820	522
333	20240731	153500	32581960	5820	5820	5820	5820	0
334	20240731	153400	32581960	5820	5820	5820	5820	0
335	20240731	153300	32581960	5820	5820	5820	5820	0
336	20240731	153200	32581960	5820	5820	5820	5820	0
337	20240731	153100	32581960	5820	5820	5820	5820	0
338	20240731	153000	32581960	5820	5820	5820	5820	522
339	20240731	152900	29543920	5900	5900	5900	5900	0
340	20240731	152800	29543920	5900	5900	5900	5900	0
341	20240731	152700	29543920	5900	5900	5900	5900	0
342	20240731	152600	29543920	5900	5900	5900	5900	0
343	20240731	152500	29543920	5900	5900	5900	5900	0
344	20240731	152400	29543920	5900	5900	5900	5900	0
345	20240731	152300	29543920	5900	5900	5900	5900	0
346	20240731	152200	29543920	5900	5900	5900	5900	0
347	20240731	152100	29543920	5900	5900	5900	5900	0
348	20240731	152000	29543920	5900	5900	5900	5900	0
349	20240731	151900	29543920	5900	5900	5900	5900	33
350	20240731	151800	29349220	5890	5890	5900	5890	68
351	20240731	151700	28948670	5900	5900	5900	5900	0
352	20240731	151600	28948670	5900	5900	5900	5900	1
353	20240731	151500	28942770	5900	5900	5900	5900	22
354	20240731	151400	28812970	5910	5910	5910	5910	0
355	20240731	151300	28812970	5910	5910	5910	5910	0
356	20240731	151200	28812970	5910	5910	5910	5910	0
357	20240731	151100	28812970	5910	5910	5910	5910	5
358	20240731	151000	28783420	5910	5910	5910	5910	10
359	20240731	150900	28724320	5910	5910	5910	5910	0
360	20240731	150800	28724320	5910	5910	5910	5910	0
361	20240731	150700	28724320	5910	5910	5910	5910	0
362	20240731	150600	28724320	5910	5910	5910	5910	0
363	20240731	150500	28724320	5910	5910	5910	5910	0
364	20240731	150400	28724320	5910	5910	5910	5910	0
365	20240731	150300	28724320	5910	5910	5910	5910	0
366	20240731	150200	28724320	5910	5910	5910	5910	0
367	20240731	150100	28724320	5910	5910	5910	5910	3
368	20240731	150000	28706590	5910	5910	5910	5910	0
369	20240731	145900	28706590	5910	5910	5910	5910	0
370	20240731	145800	28706590	5910	5910	5910	5910	0
371	20240731	145700	28706590	5910	5910	5910	5910	0
372	20240731	145600	28706590	5910	5910	5910	5910	0
373	20240731	145500	28706590	5910	5910	5910	5910	10
374	20240731	145400	28647490	5910	5910	5910	5910	0
375	20240731	145300	28647490	5910	5910	5910	5910	0
376	20240731	145200	28647490	5910	5910	5910	5910	0
377	20240731	145100	28647490	5910	5910	5910	5910	0
378	20240731	145000	28647490	5910	5910	5910	5910	0
379	20240731	144900	28647490	5910	5910	5910	5910	0
380	20240731	144800	28647490	5910	5910	5910	5910	60
381	20240731	144700	28292890	5910	5910	5910	5910	1
382	20240731	144600	28286980	5910	5910	5910	5910	0
383	20240731	144500	28286980	5910	5910	5910	5910	0
384	20240731	144400	28286980	5910	5910	5910	5910	0
385	20240731	144300	28286980	5910	5910	5910	5910	0
386	20240731	144200	28286980	5910	5910	5910	5910	0
387	20240731	144100	28286980	5910	5910	5910	5910	0
388	20240731	144000	28286980	5910	5910	5910	5910	0
389	20240731	143900	28286980	5910	5910	5910	5900	63
390	20240731	143800	27915200	5900	5900	5900	5900	100
391	20240731	143700	27325200	5910	5910	5910	5910	0
392	20240731	143600	27325200	5910	5910	5910	5910	0
393	20240731	143500	27325200	5910	5910	5910	5910	0
394	20240731	143400	27325200	5910	5910	5910	5910	0
395	20240731	143300	27325200	5910	5910	5910	5910	0
396	20240731	143200	27325200	5910	5910	5910	5910	0
397	20240731	143100	27325200	5910	5910	5910	5910	0
398	20240731	143000	27325200	5910	5910	5910	5910	0
399	20240731	142900	27325200	5910	5910	5910	5910	0
400	20240731	142800	27325200	5910	5910	5910	5910	0
401	20240731	142700	27325200	5910	5910	5910	5910	0
402	20240731	142600	27325200	5910	5910	5910	5910	0
403	20240731	142500	27325200	5910	5910	5910	5910	0
404	20240731	142400	27325200	5910	5910	5910	5910	0
405	20240731	142300	27325200	5910	5910	5910	5910	0
406	20240731	142200	27325200	5910	5910	5910	5910	0
407	20240731	142100	27325200	5910	5910	5910	5910	0
408	20240731	142000	27325200	5910	5910	5910	5910	4
409	20240731	141900	27301560	5920	5920	5920	5920	0
410	20240731	141800	27301560	5920	5920	5920	5920	0
411	20240731	141700	27301560	5920	5920	5920	5920	0
412	20240731	141600	27301560	5920	5920	5920	5920	0
413	20240731	141500	27301560	5920	5920	5920	5920	0
414	20240731	141400	27301560	5920	5920	5920	5920	0
415	20240731	141300	27301560	5920	5920	5920	5920	0
416	20240731	141200	27301560	5920	5920	5920	5920	0
417	20240731	141100	27301560	5920	5920	5920	5920	0
418	20240731	141000	27301560	5920	5920	5920	5920	0
419	20240731	140900	27301560	5920	5920	5920	5920	0
420	20240731	140800	27301560	5920	5920	5920	5920	0
421	20240731	140700	27301560	5920	5920	5920	5920	0
422	20240731	140600	27301560	5920	5920	5920	5920	0
423	20240731	140500	27301560	5920	5920	5920	5920	0
424	20240731	140400	27301560	5920	5920	5920	5920	5
425	20240731	140300	27271960	5920	5920	5920	5920	0
426	20240731	140200	27271960	5920	5920	5920	5920	0
427	20240731	140100	27271960	5920	5920	5920	5920	0
428	20240731	140000	27271960	5920	5920	5920	5920	0
429	20240731	135900	27271960	5920	5920	5920	5920	0
430	20240731	135800	27271960	5920	5920	5920	5920	0
431	20240731	135700	27271960	5920	5920	5920	5920	0
432	20240731	135600	27271960	5920	5920	5920	5920	0
433	20240731	135500	27271960	5920	5920	5920	5920	0
434	20240731	135400	27271960	5920	5920	5920	5920	0
435	20240731	135300	27271960	5920	5920	5920	5920	0
436	20240731	135200	27271960	5920	5920	5920	5920	0
437	20240731	135100	27271960	5920	5920	5920	5920	0
438	20240731	135000	27271960	5920	5920	5920	5920	0
439	20240731	134900	27271960	5920	5920	5920	5920	0
440	20240731	134800	27271960	5920	5920	5920	5920	0
441	20240731	134700	27271960	5920	5920	5920	5920	1
442	20240731	134600	27266040	5920	5920	5920	5920	0
443	20240731	134500	27266040	5920	5920	5920	5920	0
444	20240731	134400	27266040	5920	5920	5920	5920	0
445	20240731	134300	27266040	5920	5920	5920	5920	0
446	20240731	134200	27266040	5920	5920	5920	5920	0
447	20240731	134100	27266040	5920	5920	5920	5920	0
448	20240731	134000	27266040	5920	5920	5920	5920	0
449	20240731	133900	27266040	5920	5920	5920	5920	0
450	20240731	133800	27266040	5920	5920	5920	5920	0
451	20240731	133700	27266040	5920	5920	5920	5920	0
452	20240731	133600	27266040	5920	5920	5920	5920	0
453	20240731	133500	27266040	5920	5920	5920	5920	0
454	20240731	133400	27266040	5920	5920	5920	5920	0
455	20240731	133300	27266040	5920	5920	5920	5920	1
456	20240731	133200	27260120	5920	5920	5920	5920	0
457	20240731	133100	27260120	5920	5920	5920	5920	0
458	20240731	133000	27260120	5920	5920	5920	5920	0
459	20240731	132900	27260120	5920	5920	5920	5920	0
460	20240731	132800	27260120	5920	5920	5920	5920	0
461	20240731	132700	27260120	5920	5920	5920	5920	0
462	20240731	132600	27260120	5920	5920	5920	5920	0
463	20240731	132500	27260120	5920	5920	5920	5920	0
464	20240731	132400	27260120	5920	5920	5920	5920	0
465	20240731	132300	27260120	5920	5920	5920	5920	0
466	20240731	132200	27260120	5920	5920	5920	5920	0
467	20240731	132100	27260120	5920	5920	5920	5920	0
468	20240731	132000	27260120	5920	5920	5920	5920	0
469	20240731	131900	27260120	5920	5920	5920	5920	5
470	20240731	131800	27230520	5920	5920	5920	5920	0
471	20240731	131700	27230520	5920	5920	5920	5920	0
472	20240731	131600	27230520	5920	5920	5920	5920	0
473	20240731	131500	27230520	5920	5920	5920	5920	1
474	20240731	131400	27224600	5920	5920	5920	5920	0
475	20240731	131300	27224600	5920	5920	5920	5920	0
476	20240731	131200	27224600	5920	5920	5920	5920	2
477	20240731	131100	27212760	5920	5920	5920	5920	0
478	20240731	131000	27212760	5920	5920	5920	5920	0
479	20240731	130900	27212760	5920	5920	5920	5920	0
480	20240731	130800	27212760	5920	5920	5920	5920	2
481	20240731	130700	27200920	5910	5910	5910	5910	50
482	20240731	130600	26905420	5920	5920	5920	5920	2
483	20240731	130500	26893580	5900	5900	5900	5900	0
484	20240731	130400	26893580	5900	5900	5900	5900	0
485	20240731	130300	26893580	5900	5900	5900	5900	0
486	20240731	130200	26893580	5900	5900	5900	5900	1
487	20240731	130100	26887680	5920	5920	5920	5910	15
488	20240731	130000	26798910	5920	5900	5920	5900	15
489	20240731	125900	26710370	5840	5910	5910	5840	340
490	20240731	125800	24708380	5920	5920	5920	5920	7
491	20240731	125700	24666940	5940	5940	5940	5940	0
492	20240731	125600	24666940	5940	5940	5940	5940	0
493	20240731	125500	24666940	5940	5940	5940	5940	0
494	20240731	125400	24666940	5940	5940	5940	5940	0
495	20240731	125300	24666940	5940	5940	5940	5940	0
496	20240731	125200	24666940	5940	5940	5940	5940	0
497	20240731	125100	24666940	5940	5940	5940	5940	0
498	20240731	125000	24666940	5940	5940	5940	5940	0
499	20240731	124900	24666940	5940	5940	5940	5940	0
500	20240731	124800	24666940	5940	5940	5940	5940	0
501	20240731	124700	24666940	5940	5940	5940	5940	0
502	20240731	124600	24666940	5940	5940	5940	5940	0
503	20240731	124500	24666940	5940	5940	5940	5940	0
504	20240731	124400	24666940	5940	5940	5940	5940	0
505	20240731	124300	24666940	5940	5940	5940	5940	0
506	20240731	124200	24666940	5940	5940	5940	5940	0
507	20240731	124100	24666940	5940	5940	5940	5940	0
508	20240731	124000	24666940	5940	5940	5940	5940	0
509	20240731	123900	24666940	5940	5940	5940	5940	0
510	20240731	123800	24666940	5940	5940	5940	5940	0
511	20240731	123700	24666940	5940	5940	5940	5940	0
512	20240731	123600	24666940	5940	5940	5940	5940	0
513	20240731	123500	24666940	5940	5940	5940	5940	0
514	20240731	123400	24666940	5940	5940	5940	5940	0
515	20240731	123300	24666940	5940	5940	5940	5940	0
516	20240731	123200	24666940	5940	5940	5940	5940	0
517	20240731	123100	24666940	5940	5940	5940	5940	0
518	20240731	123000	24666940	5940	5940	5940	5940	0
519	20240731	122900	24666940	5940	5940	5940	5940	0
520	20240731	122800	24666940	5940	5940	5940	5940	0
521	20240731	122700	24666940	5940	5940	5940	5940	0
522	20240731	122600	24666940	5940	5940	5940	5940	10
523	20240731	122500	24607540	5940	5940	5940	5940	0
524	20240731	122400	24607540	5940	5940	5940	5940	0
525	20240731	122300	24607540	5940	5940	5940	5940	0
526	20240731	122200	24607540	5940	5940	5940	5940	0
527	20240731	122100	24607540	5940	5940	5940	5940	0
528	20240731	122000	24607540	5940	5940	5940	5940	0
529	20240731	121900	24607540	5940	5940	5940	5940	0
530	20240731	121800	24607540	5940	5940	5940	5940	0
531	20240731	121700	24607540	5940	5940	5940	5940	0
532	20240731	121600	24607540	5940	5940	5940	5940	0
533	20240731	121500	24607540	5940	5940	5940	5940	2
534	20240731	121400	24595660	5930	5920	5940	5920	9
535	20240731	121300	24542290	5940	5940	5940	5940	0
536	20240731	121200	24542290	5940	5940	5940	5940	0
537	20240731	121100	24542290	5940	5940	5940	5940	0
538	20240731	121000	24542290	5940	5940	5940	5940	0
539	20240731	120900	24542290	5940	5940	5940	5940	0
540	20240731	120800	24542290	5940	5940	5940	5940	0
541	20240731	120700	24542290	5940	5940	5940	5940	0
542	20240731	120600	24542290	5940	5940	5940	5940	0
543	20240731	120500	24542290	5940	5940	5940	5940	17
544	20240731	120400	24441310	5940	5940	5940	5940	0
545	20240731	120300	24441310	5940	5940	5940	5940	0
546	20240731	120200	24441310	5940	5940	5940	5940	0
547	20240731	120100	24441310	5940	5940	5940	5940	0
548	20240731	120000	24441310	5940	5940	5940	5940	0
549	20240731	115900	24441310	5940	5940	5940	5940	0
550	20240731	115800	24441310	5940	5940	5940	5940	0
551	20240731	115700	24441310	5940	5940	5940	5940	0
552	20240731	115600	24441310	5940	5940	5940	5940	0
553	20240731	115500	24441310	5940	5940	5940	5940	0
554	20240731	115400	24441310	5940	5940	5940	5940	0
555	20240731	115300	24441310	5940	5940	5940	5940	0
556	20240731	115200	24441310	5940	5940	5940	5940	0
557	20240731	115100	24441310	5940	5940	5940	5940	0
558	20240731	115000	24441310	5940	5940	5940	5940	0
559	20240731	114900	24441310	5940	5940	5940	5940	0
560	20240731	114800	24441310	5940	5940	5940	5940	0
561	20240731	114700	24441310	5940	5940	5940	5940	0
562	20240731	114600	24441310	5940	5940	5940	5940	0
563	20240731	114500	24441310	5940	5930	5940	5930	6
564	20240731	114400	24405700	5940	5930	5940	5930	13
565	20240731	114300	24328510	5940	5940	5940	5940	0
566	20240731	114200	24328510	5940	5940	5940	5940	3
567	20240731	114100	24310690	5940	5930	5940	5930	6
568	20240731	114000	24275080	5940	5930	5940	5930	7
569	20240731	113900	24233540	5940	5930	5940	5930	8
570	20240731	113800	24186070	5940	5910	5950	5900	269
571	20240731	113700	22597600	5920	5920	5920	5920	4
572	20240731	113600	22573920	5930	5930	5930	5930	13
573	20240731	113500	22496830	5940	5940	5940	5940	0
574	20240731	113400	22496830	5940	5940	5940	5940	0
575	20240731	113300	22496830	5940	5940	5940	5940	10
576	20240731	113200	22437430	5920	5950	5960	5910	903
577	20240731	113100	17093220	5960	5940	5980	5920	313
578	20240731	113000	15236310	5940	5960	5960	5940	210
579	20240731	112900	13988760	5980	5980	5980	5980	0
580	20240731	112800	13988760	5980	5980	5980	5980	0
581	20240731	112700	13988760	5980	5980	5980	5980	0
582	20240731	112600	13988760	5980	5980	5980	5980	0
583	20240731	112500	13988760	5980	5980	5980	5980	0
584	20240731	112400	13988760	5980	5980	5980	5980	0
585	20240731	112300	13988760	5980	5980	5980	5970	7
586	20240731	112200	13946930	5960	5960	5960	5960	0
587	20240731	112100	13946930	5960	5960	5960	5960	1
588	20240731	112000	13940970	5980	5980	5980	5980	0
589	20240731	111900	13940970	5980	5980	5980	5980	0
590	20240731	111800	13940970	5980	5980	5980	5980	0
591	20240731	111700	13940970	5980	5980	5980	5980	0
592	20240731	111600	13940970	5980	5980	5980	5980	0
593	20240731	111500	13940970	5980	5980	5980	5980	0
594	20240731	111400	13940970	5980	5980	5980	5980	0
595	20240731	111300	13940970	5980	5980	5980	5980	0
596	20240731	111200	13940970	5980	5980	5980	5980	0
597	20240731	111100	13940970	5980	5980	5980	5980	0
598	20240731	111000	13940970	5980	5980	5980	5980	0
599	20240731	110900	13940970	5980	5980	5980	5980	0
600	20240731	110800	13940970	5980	5980	5980	5980	0
601	20240731	110700	13940970	5980	5980	5980	5980	0
602	20240731	110600	13940970	5980	5980	5980	5980	0
603	20240731	110500	13940970	5980	5980	5980	5980	0
604	20240731	110400	13940970	5980	5980	5980	5980	0
605	20240731	110300	13940970	5980	5980	5980	5970	11
606	20240731	110200	13875220	5970	5970	5970	5970	0
607	20240731	110100	13875220	5970	5970	5970	5970	10
608	20240731	110000	13815520	5980	5980	5980	5980	6
609	20240731	105900	13779640	6000	6000	6000	6000	0
610	20240731	105800	13779640	6000	6000	6000	6000	0
611	20240731	105700	13779640	6000	6000	6000	6000	0
612	20240731	105600	13779640	6000	6000	6000	6000	0
613	20240731	105500	13779640	6000	6000	6000	6000	0
614	20240731	105400	13779640	6000	6000	6000	6000	3
615	20240731	105300	13761640	5990	5990	5990	5990	3
616	20240731	105200	13743670	6000	6000	6000	6000	0
617	20240731	105100	13743670	6000	6000	6000	6000	0
618	20240731	105000	13743670	6000	6000	6000	6000	30
619	20240731	104900	13563670	6000	6000	6000	6000	0
620	20240731	104800	13563670	6000	6000	6000	6000	0
621	20240731	104700	13563670	6000	5990	6000	5990	6
622	20240731	104600	13527700	6000	6000	6000	5990	21
623	20240731	104500	13401780	5980	5980	5980	5980	25
624	20240731	104400	13252280	5980	5970	6000	5970	107
625	20240731	104300	12612950	5970	5970	5970	5970	13
626	20240731	104200	12535340	5940	5970	5990	5940	451
627	20240731	104100	9852770	5960	5970	5970	5960	65
628	20240731	104000	9465360	5980	5980	5980	5980	0
629	20240731	103900	9465360	5980	5980	5980	5980	0
630	20240731	103800	9465360	5980	5980	5980	5980	0
631	20240731	103700	9465360	5980	5980	5980	5980	0
632	20240731	103600	9465360	5980	5980	5980	5980	65
633	20240731	103500	9076660	5990	5990	5990	5990	0
634	20240731	103400	9076660	5990	5990	5990	5990	0
635	20240731	103300	9076660	5990	5990	5990	5990	0
636	20240731	103200	9076660	5990	5990	5990	5990	10
637	20240731	103100	9016760	5990	5990	5990	5990	0
638	20240731	103000	9016760	5990	6030	6040	5990	210
639	20240731	102900	7758430	6030	6030	6050	6030	10
640	20240731	102800	7698070	6060	6030	6060	6030	17
641	20240731	102700	7595450	6030	6060	6060	6030	33
642	20240731	102600	7396090	6050	6030	6050	6000	45
643	20240731	102500	7124860	6030	6060	6060	6000	66
644	20240731	102400	6727600	6050	6020	6050	5990	388
645	20240731	102300	4396100	6030	6030	6030	6030	2
646	20240731	102200	4384040	6040	6040	6040	6040	0
647	20240731	102100	4384040	6040	6040	6040	6040	0
648	20240731	102000	4384040	6040	6040	6040	6040	0
649	20240731	101900	4384040	6040	6040	6040	6040	0
650	20240731	101800	4384040	6040	6040	6040	6040	0
651	20240731	101700	4384040	6040	6040	6040	6040	0
652	20240731	101600	4384040	6040	6040	6040	6040	0
653	20240731	101500	4384040	6040	6040	6040	6040	0
654	20240731	101400	4384040	6040	6040	6040	6040	0
655	20240731	101300	4384040	6040	6040	6040	6040	0
656	20240731	101200	4384040	6040	6040	6040	6040	0
657	20240731	101100	4384040	6040	6040	6040	6040	0
658	20240731	101000	4384040	6040	6040	6040	6040	0
659	20240731	100900	4384040	6040	6040	6040	6040	0
660	20240731	100800	4384040	6040	6040	6040	6040	0
661	20240731	100700	4384040	6040	6040	6040	6040	0
662	20240731	100600	4384040	6040	6040	6040	6040	0
663	20240731	100500	4384040	6040	6040	6040	6040	0
664	20240731	100400	4384040	6040	6040	6040	6040	0
665	20240731	100300	4384040	6040	6040	6040	6040	0
666	20240731	100200	4384040	6040	6040	6040	6040	0
667	20240731	100100	4384040	6040	6040	6040	6040	0
668	20240731	100000	4384040	6040	6040	6040	6040	0
669	20240731	095900	4384040	6040	6040	6040	6040	0
670	20240731	095800	4384040	6040	6040	6040	6040	0
671	20240731	095700	4384040	6040	6040	6040	6040	0
672	20240731	095600	4384040	6040	6040	6040	6040	0
673	20240731	095500	4384040	6040	6040	6040	6040	0
674	20240731	095400	4384040	6040	6040	6040	6040	0
675	20240731	095300	4384040	6040	6040	6040	6040	0
676	20240731	095200	4384040	6040	6040	6040	6040	0
677	20240731	095100	4384040	6040	6040	6040	6040	0
678	20240731	095000	4384040	6040	6040	6040	6040	0
679	20240731	094900	4384040	6040	6040	6040	6040	0
680	20240731	094800	4384040	6040	6040	6040	6040	0
681	20240731	094700	4384040	6040	6040	6040	6040	0
682	20240731	094600	4384040	6040	6040	6040	6040	0
683	20240731	094500	4384040	6040	6040	6040	6040	0
684	20240731	094400	4384040	6040	6040	6040	6040	0
685	20240731	094300	4384040	6040	6040	6040	6040	0
686	20240731	094200	4384040	6040	6040	6040	6040	0
687	20240731	094100	4384040	6040	6040	6040	6040	0
688	20240731	094000	4384040	6040	6040	6040	6040	0
689	20240731	093900	4384040	6040	6040	6040	6040	0
690	20240731	093800	4384040	6040	6040	6040	6040	0
691	20240731	093700	4384040	6040	6040	6040	6040	0
692	20240731	093600	4384040	6040	6040	6040	6040	0
693	20240731	093500	4384040	6040	6030	6040	6030	4
694	20240731	093400	4359890	6030	6030	6030	6030	3
695	20240731	093300	4341800	6040	6040	6040	6040	0
696	20240731	093200	4341800	6040	6040	6040	6040	0
697	20240731	093100	4341800	6040	6030	6040	6030	4
698	20240731	093000	4317650	6030	6030	6030	6030	2
699	20240731	092900	4305590	6040	6040	6040	6040	50
700	20240731	092800	4003590	6040	6040	6040	6040	0
701	20240731	092700	4003590	6040	6040	6040	6040	0
702	20240731	092600	4003590	6040	6040	6040	6040	0
703	20240731	092500	4003590	6040	6040	6040	6040	0
704	20240731	092400	4003590	6040	6040	6040	6040	0
705	20240731	092300	4003590	6040	6040	6040	6040	0
706	20240731	092200	4003590	6040	6040	6040	6040	1
707	20240731	092100	3997550	6040	6040	6040	6040	0
708	20240731	092000	3997550	6040	6040	6040	6040	0
709	20240731	091900	3997550	6040	6040	6040	6040	0
710	20240731	091800	3997550	6040	6030	6040	6030	3
711	20240731	091700	3979440	6030	6030	6030	6030	3
712	20240731	091600	3961350	6040	6040	6040	6040	0
713	20240731	091500	3961350	6040	6030	6040	6030	4
714	20240731	091400	3937210	6040	6040	6040	6040	0
715	20240731	091300	3937210	6040	6040	6040	6040	7
716	20240731	091200	3894930	6050	6040	6050	6010	9
717	20240731	091100	3840570	6030	6010	6050	6010	18
718	20240731	091000	3732000	6050	6000	6050	6000	10
719	20240731	090900	3671790	6000	6000	6050	6000	17
720	20240731	090800	3569320	6000	6000	6000	6000	200
721	20240731	090700	2369320	6000	6000	6000	6000	0
722	20240731	090600	2369320	6000	6000	6000	6000	0
723	20240731	090500	2369320	6000	6000	6000	6000	11
724	20240731	090400	2303320	6000	6030	6030	5990	177
725	20240731	090300	1242040	6040	6090	6100	6040	63
726	20240731	090200	861030	6100	6100	6100	6090	24
727	20240731	090100	714670	6100	6070	6100	6070	13
728	20240731	090000	635520	6100	6040	6100	6020	105