KissMeData/357580/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	211600	140474560	9060	9060	9060	9060	208
3	20240731	211500	140474560	9060	9060	9060	9060	0
4	20240731	211400	140474560	9060	9060	9060	9060	0
5	20240731	211300	140474560	9060	9060	9060	9060	0
6	20240731	211200	140474560	9060	9060	9060	9060	0
7	20240731	211100	140474560	9060	9060	9060	9060	0
8	20240731	211000	140474560	9060	9060	9060	9060	0
9	20240731	210900	140474560	9060	9060	9060	9060	0
10	20240731	210800	140474560	9060	9060	9060	9060	0
11	20240731	210700	140474560	9060	9060	9060	9060	0
12	20240731	210600	140474560	9060	9060	9060	9060	0
13	20240731	210500	140474560	9060	9060	9060	9060	0
14	20240731	210400	140474560	9060	9060	9060	9060	0
15	20240731	210300	140474560	9060	9060	9060	9060	0
16	20240731	210200	140474560	9060	9060	9060	9060	0
17	20240731	210100	140474560	9060	9060	9060	9060	0
18	20240731	210000	140474560	9060	9060	9060	9060	0
19	20240731	205900	140474560	9060	9060	9060	9060	0
20	20240731	205800	140474560	9060	9060	9060	9060	0
21	20240731	205700	140474560	9060	9060	9060	9060	0
22	20240731	205600	140474560	9060	9060	9060	9060	0
23	20240731	205500	140474560	9060	9060	9060	9060	0
24	20240731	205400	140474560	9060	9060	9060	9060	0
25	20240731	205300	140474560	9060	9060	9060	9060	0
26	20240731	205200	140474560	9060	9060	9060	9060	0
27	20240731	205100	140474560	9060	9060	9060	9060	0
28	20240731	205000	140474560	9060	9060	9060	9060	0
29	20240731	204900	140474560	9060	9060	9060	9060	0
30	20240731	204800	140474560	9060	9060	9060	9060	0
31	20240731	204700	140474560	9060	9060	9060	9060	0
32	20240731	204600	140474560	9060	9060	9060	9060	208
33	20240731	204500	140474560	9060	9060	9060	9060	0
34	20240731	204400	140474560	9060	9060	9060	9060	0
35	20240731	204300	140474560	9060	9060	9060	9060	0
36	20240731	204200	140474560	9060	9060	9060	9060	0
37	20240731	204100	140474560	9060	9060	9060	9060	0
38	20240731	204000	140474560	9060	9060	9060	9060	0
39	20240731	203900	140474560	9060	9060	9060	9060	0
40	20240731	203800	140474560	9060	9060	9060	9060	0
41	20240731	203700	140474560	9060	9060	9060	9060	0
42	20240731	203600	140474560	9060	9060	9060	9060	0
43	20240731	203500	140474560	9060	9060	9060	9060	0
44	20240731	203400	140474560	9060	9060	9060	9060	0
45	20240731	203300	140474560	9060	9060	9060	9060	0
46	20240731	203200	140474560	9060	9060	9060	9060	0
47	20240731	203100	140474560	9060	9060	9060	9060	0
48	20240731	203000	140474560	9060	9060	9060	9060	0
49	20240731	202900	140474560	9060	9060	9060	9060	0
50	20240731	202800	140474560	9060	9060	9060	9060	0
51	20240731	202700	140474560	9060	9060	9060	9060	0
52	20240731	202600	140474560	9060	9060	9060	9060	0
53	20240731	202500	140474560	9060	9060	9060	9060	0
54	20240731	202400	140474560	9060	9060	9060	9060	0
55	20240731	202300	140474560	9060	9060	9060	9060	0
56	20240731	202200	140474560	9060	9060	9060	9060	0
57	20240731	202100	140474560	9060	9060	9060	9060	0
58	20240731	202000	140474560	9060	9060	9060	9060	0
59	20240731	201900	140474560	9060	9060	9060	9060	0
60	20240731	201800	140474560	9060	9060	9060	9060	0
61	20240731	201700	140474560	9060	9060	9060	9060	0
62	20240731	201600	140474560	9060	9060	9060	9060	208
63	20240731	201500	140474560	9060	9060	9060	9060	0
64	20240731	201400	140474560	9060	9060	9060	9060	0
65	20240731	201300	140474560	9060	9060	9060	9060	0
66	20240731	201200	140474560	9060	9060	9060	9060	0
67	20240731	201100	140474560	9060	9060	9060	9060	0
68	20240731	201000	140474560	9060	9060	9060	9060	0
69	20240731	200900	140474560	9060	9060	9060	9060	0
70	20240731	200800	140474560	9060	9060	9060	9060	0
71	20240731	200700	140474560	9060	9060	9060	9060	0
72	20240731	200600	140474560	9060	9060	9060	9060	0
73	20240731	200500	140474560	9060	9060	9060	9060	0
74	20240731	200400	140474560	9060	9060	9060	9060	0
75	20240731	200300	140474560	9060	9060	9060	9060	0
76	20240731	200200	140474560	9060	9060	9060	9060	0
77	20240731	200100	140474560	9060	9060	9060	9060	0
78	20240731	200000	140474560	9060	9060	9060	9060	0
79	20240731	195900	140474560	9060	9060	9060	9060	0
80	20240731	195800	140474560	9060	9060	9060	9060	0
81	20240731	195700	140474560	9060	9060	9060	9060	0
82	20240731	195600	140474560	9060	9060	9060	9060	0
83	20240731	195500	140474560	9060	9060	9060	9060	0
84	20240731	195400	140474560	9060	9060	9060	9060	0
85	20240731	195300	140474560	9060	9060	9060	9060	0
86	20240731	195200	140474560	9060	9060	9060	9060	0
87	20240731	195100	140474560	9060	9060	9060	9060	0
88	20240731	195000	140474560	9060	9060	9060	9060	0
89	20240731	194900	140474560	9060	9060	9060	9060	0
90	20240731	194800	140474560	9060	9060	9060	9060	0
91	20240731	194700	140474560	9060	9060	9060	9060	0
92	20240731	194600	140474560	9060	9060	9060	9060	208
93	20240731	194500	140474560	9060	9060	9060	9060	0
94	20240731	194400	140474560	9060	9060	9060	9060	0
95	20240731	194300	140474560	9060	9060	9060	9060	0
96	20240731	194200	140474560	9060	9060	9060	9060	0
97	20240731	194100	140474560	9060	9060	9060	9060	0
98	20240731	194000	140474560	9060	9060	9060	9060	0
99	20240731	193900	140474560	9060	9060	9060	9060	0
100	20240731	193800	140474560	9060	9060	9060	9060	0
101	20240731	193700	140474560	9060	9060	9060	9060	0
102	20240731	193600	140474560	9060	9060	9060	9060	0
103	20240731	193500	140474560	9060	9060	9060	9060	0
104	20240731	193400	140474560	9060	9060	9060	9060	0
105	20240731	193300	140474560	9060	9060	9060	9060	0
106	20240731	193200	140474560	9060	9060	9060	9060	0
107	20240731	193100	140474560	9060	9060	9060	9060	0
108	20240731	193000	140474560	9060	9060	9060	9060	0
109	20240731	192900	140474560	9060	9060	9060	9060	0
110	20240731	192800	140474560	9060	9060	9060	9060	0
111	20240731	192700	140474560	9060	9060	9060	9060	0
112	20240731	192600	140474560	9060	9060	9060	9060	0
113	20240731	192500	140474560	9060	9060	9060	9060	0
114	20240731	192400	140474560	9060	9060	9060	9060	0
115	20240731	192300	140474560	9060	9060	9060	9060	0
116	20240731	192200	140474560	9060	9060	9060	9060	0
117	20240731	192100	140474560	9060	9060	9060	9060	0
118	20240731	192000	140474560	9060	9060	9060	9060	0
119	20240731	191900	140474560	9060	9060	9060	9060	0
120	20240731	191800	140474560	9060	9060	9060	9060	0
121	20240731	191700	140474560	9060	9060	9060	9060	0
122	20240731	191600	140474560	9060	9060	9060	9060	208
123	20240731	191500	140474560	9060	9060	9060	9060	0
124	20240731	191400	140474560	9060	9060	9060	9060	0
125	20240731	191300	140474560	9060	9060	9060	9060	0
126	20240731	191200	140474560	9060	9060	9060	9060	0
127	20240731	191100	140474560	9060	9060	9060	9060	0
128	20240731	191000	140474560	9060	9060	9060	9060	0
129	20240731	190900	140474560	9060	9060	9060	9060	0
130	20240731	190800	140474560	9060	9060	9060	9060	0
131	20240731	190700	140474560	9060	9060	9060	9060	0
132	20240731	190600	140474560	9060	9060	9060	9060	0
133	20240731	190500	140474560	9060	9060	9060	9060	0
134	20240731	190400	140474560	9060	9060	9060	9060	0
135	20240731	190300	140474560	9060	9060	9060	9060	0
136	20240731	190200	140474560	9060	9060	9060	9060	0
137	20240731	190100	140474560	9060	9060	9060	9060	0
138	20240731	190000	140474560	9060	9060	9060	9060	0
139	20240731	185900	140474560	9060	9060	9060	9060	0
140	20240731	185800	140474560	9060	9060	9060	9060	0
141	20240731	185700	140474560	9060	9060	9060	9060	0
142	20240731	185600	140474560	9060	9060	9060	9060	0
143	20240731	185500	140474560	9060	9060	9060	9060	0
144	20240731	185400	140474560	9060	9060	9060	9060	0
145	20240731	185300	140474560	9060	9060	9060	9060	0
146	20240731	185200	140474560	9060	9060	9060	9060	0
147	20240731	185100	140474560	9060	9060	9060	9060	0
148	20240731	185000	140474560	9060	9060	9060	9060	0
149	20240731	184900	140474560	9060	9060	9060	9060	0
150	20240731	184800	140474560	9060	9060	9060	9060	0
151	20240731	184700	140474560	9060	9060	9060	9060	0
152	20240731	184600	140474560	9060	9060	9060	9060	208
153	20240731	184500	140474560	9060	9060	9060	9060	0
154	20240731	184400	140474560	9060	9060	9060	9060	0
155	20240731	184300	140474560	9060	9060	9060	9060	0
156	20240731	184200	140474560	9060	9060	9060	9060	0
157	20240731	184100	140474560	9060	9060	9060	9060	0
158	20240731	184000	140474560	9060	9060	9060	9060	0
159	20240731	183900	140474560	9060	9060	9060	9060	0
160	20240731	183800	140474560	9060	9060	9060	9060	0
161	20240731	183700	140474560	9060	9060	9060	9060	0
162	20240731	183600	140474560	9060	9060	9060	9060	0
163	20240731	183500	140474560	9060	9060	9060	9060	0
164	20240731	183400	140474560	9060	9060	9060	9060	0
165	20240731	183300	140474560	9060	9060	9060	9060	0
166	20240731	183200	140474560	9060	9060	9060	9060	0
167	20240731	183100	140474560	9060	9060	9060	9060	0
168	20240731	183000	140474560	9060	9060	9060	9060	0
169	20240731	182900	140474560	9060	9060	9060	9060	0
170	20240731	182800	140474560	9060	9060	9060	9060	0
171	20240731	182700	140474560	9060	9060	9060	9060	0
172	20240731	182600	140474560	9060	9060	9060	9060	0
173	20240731	182500	140474560	9060	9060	9060	9060	0
174	20240731	182400	140474560	9060	9060	9060	9060	0
175	20240731	182300	140474560	9060	9060	9060	9060	0
176	20240731	182200	140474560	9060	9060	9060	9060	0
177	20240731	182100	140474560	9060	9060	9060	9060	0
178	20240731	182000	140474560	9060	9060	9060	9060	0
179	20240731	181900	140474560	9060	9060	9060	9060	0
180	20240731	181800	140474560	9060	9060	9060	9060	0
181	20240731	181700	140474560	9060	9060	9060	9060	0
182	20240731	181600	140474560	9060	9060	9060	9060	208
183	20240731	181500	140474560	9060	9060	9060	9060	0
184	20240731	181400	140474560	9060	9060	9060	9060	0
185	20240731	181300	140474560	9060	9060	9060	9060	0
186	20240731	181200	140474560	9060	9060	9060	9060	0
187	20240731	181100	140474560	9060	9060	9060	9060	0
188	20240731	181000	140474560	9060	9060	9060	9060	0
189	20240731	180900	140474560	9060	9060	9060	9060	0
190	20240731	180800	140474560	9060	9060	9060	9060	0
191	20240731	180700	140474560	9060	9060	9060	9060	0
192	20240731	180600	140474560	9060	9060	9060	9060	0
193	20240731	180500	140474560	9060	9060	9060	9060	0
194	20240731	180400	140474560	9060	9060	9060	9060	0
195	20240731	180300	140474560	9060	9060	9060	9060	0
196	20240731	180200	140474560	9060	9060	9060	9060	0
197	20240731	180100	140474560	9060	9060	9060	9060	0
198	20240731	180000	140474560	9060	9060	9060	9060	0
199	20240731	175900	140474560	9060	9060	9060	9060	0
200	20240731	175800	140474560	9060	9060	9060	9060	0
201	20240731	175700	140474560	9060	9060	9060	9060	0
202	20240731	175600	140474560	9060	9060	9060	9060	0
203	20240731	175500	140474560	9060	9060	9060	9060	0
204	20240731	175400	140474560	9060	9060	9060	9060	0
205	20240731	175300	140474560	9060	9060	9060	9060	0
206	20240731	175200	140474560	9060	9060	9060	9060	0
207	20240731	175100	140474560	9060	9060	9060	9060	0
208	20240731	175000	140474560	9060	9060	9060	9060	0
209	20240731	174900	140474560	9060	9060	9060	9060	0
210	20240731	174800	140474560	9060	9060	9060	9060	0
211	20240731	174700	140474560	9060	9060	9060	9060	0
212	20240731	174600	140474560	9060	9060	9060	9060	208
213	20240731	174500	140474560	9060	9060	9060	9060	0
214	20240731	174400	140474560	9060	9060	9060	9060	0
215	20240731	174300	140474560	9060	9060	9060	9060	0
216	20240731	174200	140474560	9060	9060	9060	9060	0
217	20240731	174100	140474560	9060	9060	9060	9060	0
218	20240731	174000	140474560	9060	9060	9060	9060	0
219	20240731	173900	140474560	9060	9060	9060	9060	0
220	20240731	173800	140474560	9060	9060	9060	9060	0
221	20240731	173700	140474560	9060	9060	9060	9060	0
222	20240731	173600	140474560	9060	9060	9060	9060	0
223	20240731	173500	140474560	9060	9060	9060	9060	0
224	20240731	173400	140474560	9060	9060	9060	9060	0
225	20240731	173300	140474560	9060	9060	9060	9060	0
226	20240731	173200	140474560	9060	9060	9060	9060	0
227	20240731	173100	140474560	9060	9060	9060	9060	0
228	20240731	173000	140474560	9060	9060	9060	9060	0
229	20240731	172900	140474560	9060	9060	9060	9060	0
230	20240731	172800	140474560	9060	9060	9060	9060	0
231	20240731	172700	140474560	9060	9060	9060	9060	0
232	20240731	172600	140474560	9060	9060	9060	9060	0
233	20240731	172500	140474560	9060	9060	9060	9060	0
234	20240731	172400	140474560	9060	9060	9060	9060	0
235	20240731	172300	140474560	9060	9060	9060	9060	0
236	20240731	172200	140474560	9060	9060	9060	9060	0
237	20240731	172100	140474560	9060	9060	9060	9060	0
238	20240731	172000	140474560	9060	9060	9060	9060	0
239	20240731	171900	140474560	9060	9060	9060	9060	0
240	20240731	171800	140474560	9060	9060	9060	9060	0
241	20240731	171700	140474560	9060	9060	9060	9060	0
242	20240731	171600	140474560	9060	9060	9060	9060	208
243	20240731	171500	140474560	9060	9060	9060	9060	0
244	20240731	171400	140474560	9060	9060	9060	9060	0
245	20240731	171300	140474560	9060	9060	9060	9060	0
246	20240731	171200	140474560	9060	9060	9060	9060	0
247	20240731	171100	140474560	9060	9060	9060	9060	0
248	20240731	171000	140474560	9060	9060	9060	9060	0
249	20240731	170900	140474560	9060	9060	9060	9060	0
250	20240731	170800	140474560	9060	9060	9060	9060	0
251	20240731	170700	140474560	9060	9060	9060	9060	0
252	20240731	170600	140474560	9060	9060	9060	9060	0
253	20240731	170500	140474560	9060	9060	9060	9060	0
254	20240731	170400	140474560	9060	9060	9060	9060	0
255	20240731	170300	140474560	9060	9060	9060	9060	0
256	20240731	170200	140474560	9060	9060	9060	9060	0
257	20240731	170100	140474560	9060	9060	9060	9060	0
258	20240731	170000	140474560	9060	9060	9060	9060	0
259	20240731	165900	140474560	9060	9060	9060	9060	0
260	20240731	165800	140474560	9060	9060	9060	9060	0
261	20240731	165700	140474560	9060	9060	9060	9060	0
262	20240731	165600	140474560	9060	9060	9060	9060	0
263	20240731	165500	140474560	9060	9060	9060	9060	0
264	20240731	165400	140474560	9060	9060	9060	9060	0
265	20240731	165300	140474560	9060	9060	9060	9060	0
266	20240731	165200	140474560	9060	9060	9060	9060	0
267	20240731	165100	140474560	9060	9060	9060	9060	0
268	20240731	165000	140474560	9060	9060	9060	9060	0
269	20240731	164900	140474560	9060	9060	9060	9060	0
270	20240731	164800	140474560	9060	9060	9060	9060	0
271	20240731	164700	140474560	9060	9060	9060	9060	0
272	20240731	164600	140474560	9060	9060	9060	9060	208
273	20240731	164500	140474560	9060	9060	9060	9060	0
274	20240731	164400	140474560	9060	9060	9060	9060	0
275	20240731	164300	140474560	9060	9060	9060	9060	0
276	20240731	164200	140474560	9060	9060	9060	9060	0
277	20240731	164100	140474560	9060	9060	9060	9060	0
278	20240731	164000	140474560	9060	9060	9060	9060	0
279	20240731	163900	140474560	9060	9060	9060	9060	0
280	20240731	163800	140474560	9060	9060	9060	9060	0
281	20240731	163700	140474560	9060	9060	9060	9060	0
282	20240731	163600	140474560	9060	9060	9060	9060	0
283	20240731	163500	140474560	9060	9060	9060	9060	0
284	20240731	163400	140474560	9060	9060	9060	9060	0
285	20240731	163300	140474560	9060	9060	9060	9060	0
286	20240731	163200	140474560	9060	9060	9060	9060	0
287	20240731	163100	140474560	9060	9060	9060	9060	0
288	20240731	163000	140474560	9060	9060	9060	9060	0
289	20240731	162900	140474560	9060	9060	9060	9060	0
290	20240731	162800	140474560	9060	9060	9060	9060	0
291	20240731	162700	140474560	9060	9060	9060	9060	0
292	20240731	162600	140474560	9060	9060	9060	9060	0
293	20240731	162500	140474560	9060	9060	9060	9060	0
294	20240731	162400	140474560	9060	9060	9060	9060	0
295	20240731	162300	140474560	9060	9060	9060	9060	0
296	20240731	162200	140474560	9060	9060	9060	9060	0
297	20240731	162100	140474560	9060	9060	9060	9060	0
298	20240731	162000	140474560	9060	9060	9060	9060	0
299	20240731	161900	140474560	9060	9060	9060	9060	0
300	20240731	161800	140474560	9060	9060	9060	9060	0
301	20240731	161700	140474560	9060	9060	9060	9060	0
302	20240731	161600	140474560	9060	9060	9060	9060	208
303	20240731	161500	140474560	9060	9060	9060	9060	0
304	20240731	161400	140474560	9060	9060	9060	9060	0
305	20240731	161300	140474560	9060	9060	9060	9060	0
306	20240731	161200	140474560	9060	9060	9060	9060	0
307	20240731	161100	140474560	9060	9060	9060	9060	0
308	20240731	161000	140474560	9060	9060	9060	9060	0
309	20240731	160900	140474560	9060	9060	9060	9060	0
310	20240731	160800	140474560	9060	9060	9060	9060	0
311	20240731	160700	140474560	9060	9060	9060	9060	0
312	20240731	160600	140474560	9060	9060	9060	9060	0
313	20240731	160500	140474560	9060	9060	9060	9060	0
314	20240731	160400	140474560	9060	9060	9060	9060	0
315	20240731	160300	140474560	9060	9060	9060	9060	0
316	20240731	160200	140474560	9060	9060	9060	9060	0
317	20240731	160100	140474560	9060	9060	9060	9060	0
318	20240731	160000	140474560	9060	9060	9060	9060	0
319	20240731	155900	140474560	9060	9060	9060	9060	0
320	20240731	155800	140474560	9060	9060	9060	9060	0
321	20240731	155700	140474560	9060	9060	9060	9060	0
322	20240731	155600	140474560	9060	9060	9060	9060	0
323	20240731	155500	140474560	9060	9060	9060	9060	0
324	20240731	155400	140474560	9060	9060	9060	9060	0
325	20240731	155300	140474560	9060	9060	9060	9060	0
326	20240731	155200	140474560	9060	9060	9060	9060	0
327	20240731	155100	140474560	9060	9060	9060	9060	0
328	20240731	155000	140474560	9060	9060	9060	9060	0
329	20240731	154900	140474560	9060	9060	9060	9060	0
330	20240731	154800	140474560	9060	9060	9060	9060	0
331	20240731	154700	140474560	9060	9060	9060	9060	0
332	20240731	154600	140474560	9060	9060	9060	9060	208
333	20240731	154500	140474560	9060	9060	9060	9060	0
334	20240731	154400	140474560	9060	9060	9060	9060	0
335	20240731	154300	140474560	9060	9060	9060	9060	0
336	20240731	154200	140474560	9060	9060	9060	9060	0
337	20240731	154100	140474560	9060	9060	9060	9060	0
338	20240731	154000	140474560	9060	9060	9060	9060	0
339	20240731	153900	140474560	9060	9060	9060	9060	0
340	20240731	153800	140474560	9060	9060	9060	9060	0
341	20240731	153700	140474560	9060	9060	9060	9060	0
342	20240731	153600	140474560	9060	9060	9060	9060	0
343	20240731	153500	140474560	9060	9060	9060	9060	0
344	20240731	153400	140474560	9060	9060	9060	9060	0
345	20240731	153300	140474560	9060	9060	9060	9060	0
346	20240731	153200	140474560	9060	9060	9060	9060	0
347	20240731	153100	140474560	9060	9060	9060	9060	0
348	20240731	153000	140474560	9060	9060	9060	9060	208
349	20240731	152900	138590080	8990	8990	8990	8990	0
350	20240731	152800	138590080	8990	8990	8990	8990	0
351	20240731	152700	138590080	8990	8990	8990	8990	0
352	20240731	152600	138590080	8990	8990	8990	8990	0
353	20240731	152500	138590080	8990	8990	8990	8990	0
354	20240731	152400	138590080	8990	8990	8990	8990	0
355	20240731	152300	138590080	8990	8990	8990	8990	0
356	20240731	152200	138590080	8990	8990	8990	8990	0
357	20240731	152100	138590080	8990	8990	8990	8990	0
358	20240731	152000	138590080	8990	8990	8990	8990	0
359	20240731	151900	138590080	8990	8990	9080	8990	128
360	20240731	151800	137432710	8990	8990	8990	8990	10
361	20240731	151700	137342810	9020	9020	9020	9020	0
362	20240731	151600	137342810	9020	9020	9020	9020	0
363	20240731	151500	137342810	9020	9000	9020	9000	13
364	20240731	151400	137225610	9010	9010	9010	9010	0
365	20240731	151300	137225610	9010	8940	9010	8940	121
366	20240731	151200	136142380	8930	8930	8930	8930	0
367	20240731	151100	136142380	8930	8930	8930	8930	0
368	20240731	151000	136142380	8930	8930	8930	8930	50
369	20240731	150900	135695880	8930	8930	8930	8930	0
370	20240731	150800	135695880	8930	8960	8960	8930	155
371	20240731	150700	134308330	8960	8940	9180	8940	511
372	20240731	150600	129688910	8940	8940	8940	8940	0
373	20240731	150500	129688910	8940	8930	8940	8930	17
374	20240731	150400	129537080	8910	8910	8910	8910	0
375	20240731	150300	129537080	8910	8910	8910	8910	0
376	20240731	150200	129537080	8910	8910	8910	8910	0
377	20240731	150100	129537080	8910	8910	8910	8910	0
378	20240731	150000	129537080	8910	8910	8910	8910	0
379	20240731	145900	129537080	8910	8910	8910	8910	0
380	20240731	145800	129537080	8910	8910	8910	8910	0
381	20240731	145700	129537080	8910	8910	8910	8910	0
382	20240731	145600	129537080	8910	8910	8910	8910	0
383	20240731	145500	129537080	8910	8910	8910	8910	0
384	20240731	145400	129537080	8910	8910	8910	8910	4
385	20240731	145300	129501440	8900	8900	8900	8900	0
386	20240731	145200	129501440	8900	8860	8900	8860	162
387	20240731	145100	128059720	8890	8890	8890	8890	0
388	20240731	145000	128059720	8890	8890	8890	8890	0
389	20240731	144900	128059720	8890	8890	8890	8890	0
390	20240731	144800	128059720	8890	8890	8890	8890	0
391	20240731	144700	128059720	8890	8890	8890	8890	0
392	20240731	144600	128059720	8890	8880	8890	8880	100
393	20240731	144500	127170740	8870	8870	8870	8870	17
394	20240731	144400	127019950	8870	8870	8870	8870	30
395	20240731	144300	126753850	8850	8850	8850	8850	0
396	20240731	144200	126753850	8850	8850	8850	8850	0
397	20240731	144100	126753850	8850	8850	8850	8850	147
398	20240731	144000	125452900	8850	8850	8850	8850	0
399	20240731	143900	125452900	8850	8860	8860	8850	92
400	20240731	143800	124638640	8870	8870	8870	8870	12
401	20240731	143700	124532200	8870	8870	8870	8870	0
402	20240731	143600	124532200	8870	8870	8870	8870	0
403	20240731	143500	124532200	8870	8850	8870	8850	11
404	20240731	143400	124434830	8850	8850	8850	8850	0
405	20240731	143300	124434830	8850	8850	8850	8850	0
406	20240731	143200	124434830	8850	8850	8850	8850	0
407	20240731	143100	124434830	8850	8850	8850	8850	0
408	20240731	143000	124434830	8850	8850	8850	8850	111
409	20240731	142900	123452480	8860	8860	8860	8860	0
410	20240731	142800	123452480	8860	8860	8860	8860	0
411	20240731	142700	123452480	8860	8860	8860	8860	0
412	20240731	142600	123452480	8860	8860	8860	8860	37
413	20240731	142500	123124660	8860	8860	8860	8860	1
414	20240731	142400	123115800	8850	8850	8850	8850	0
415	20240731	142300	123115800	8850	8850	8850	8850	0
416	20240731	142200	123115800	8850	8850	8850	8850	0
417	20240731	142100	123115800	8850	8850	8850	8850	37
418	20240731	142000	122788350	8860	8860	8860	8860	29
419	20240731	141900	122531410	8890	8890	8890	8890	0
420	20240731	141800	122531410	8890	8890	8890	8890	2
421	20240731	141700	122513630	8860	8860	8860	8860	0
422	20240731	141600	122513630	8860	8860	8860	8860	0
423	20240731	141500	122513630	8860	8860	8860	8860	0
424	20240731	141400	122513630	8860	8860	8860	8860	3
425	20240731	141300	122487050	8890	8890	8890	8890	0
426	20240731	141200	122487050	8890	8890	8890	8890	0
427	20240731	141100	122487050	8890	8890	8890	8890	0
428	20240731	141000	122487050	8890	8890	8890	8890	0
429	20240731	140900	122487050	8890	8890	8890	8890	0
430	20240731	140800	122487050	8890	8890	8890	8890	0
431	20240731	140700	122487050	8890	8870	8890	8870	77
432	20240731	140600	121803800	8860	8860	8860	8860	1
433	20240731	140500	121794940	8860	8860	8860	8860	76
434	20240731	140400	121121580	8870	8870	8870	8870	0
435	20240731	140300	121121580	8870	8870	8870	8870	46
436	20240731	140200	120713560	8870	8870	8870	8870	0
437	20240731	140100	120713560	8870	8870	8870	8870	0
438	20240731	140000	120713560	8870	8870	8870	8870	66
439	20240731	135900	120128140	8890	8890	8890	8890	168
440	20240731	135800	118634620	8890	8890	8890	8890	0
441	20240731	135700	118634620	8890	8890	8890	8890	0
442	20240731	135600	118634620	8890	8900	8900	8890	31
443	20240731	135500	118359020	8890	8890	8890	8890	0
444	20240731	135400	118359020	8890	8890	8890	8890	0
445	20240731	135300	118359020	8890	8890	8890	8890	51
446	20240731	135200	117905630	8890	8890	8890	8890	0
447	20240731	135100	117905630	8890	8890	8890	8890	53
448	20240731	135000	117434460	8900	8910	8910	8900	126
449	20240731	134900	116313050	8940	8940	8940	8940	0
450	20240731	134800	116313050	8940	8940	8940	8940	0
451	20240731	134700	116313050	8940	8940	8940	8940	0
452	20240731	134600	116313050	8940	8940	8940	8940	0
453	20240731	134500	116313050	8940	8940	8940	8940	0
454	20240731	134400	116313050	8940	8940	8940	8940	0
455	20240731	134300	116313050	8940	8940	8940	8940	0
456	20240731	134200	116313050	8940	8940	8940	8940	0
457	20240731	134100	116313050	8940	8940	8940	8940	0
458	20240731	134000	116313050	8940	8940	8940	8940	0
459	20240731	133900	116313050	8940	8940	8940	8940	1
460	20240731	133800	116304110	8940	8930	8940	8930	80
461	20240731	133700	115589270	8950	8950	8950	8950	0
462	20240731	133600	115589270	8950	8950	8950	8950	0
463	20240731	133500	115589270	8950	8950	8950	8950	0
464	20240731	133400	115589270	8950	8950	8950	8950	0
465	20240731	133300	115589270	8950	8950	8950	8950	0
466	20240731	133200	115589270	8950	8950	8950	8950	0
467	20240731	133100	115589270	8950	8950	8950	8950	2
468	20240731	133000	115571370	8980	8980	8980	8980	0
469	20240731	132900	115571370	8980	8980	8980	8980	0
470	20240731	132800	115571370	8980	8880	8980	8880	77
471	20240731	132700	114884840	8870	8870	8870	8870	0
472	20240731	132600	114884840	8870	8870	8870	8870	38
473	20240731	132500	114547780	8880	8880	8880	8880	0
474	20240731	132400	114547780	8880	8880	8880	8880	0
475	20240731	132300	114547780	8880	8880	8880	8880	0
476	20240731	132200	114547780	8880	8880	8880	8880	0
477	20240731	132100	114547780	8880	8880	8880	8880	0
478	20240731	132000	114547780	8880	8880	8880	8880	0
479	20240731	131900	114547780	8880	8880	8880	8880	0
480	20240731	131800	114547780	8880	8880	8880	8880	0
481	20240731	131700	114547780	8880	8880	8880	8880	1
482	20240731	131600	114538900	8870	8870	8870	8870	0
483	20240731	131500	114538900	8870	8870	8870	8870	0
484	20240731	131400	114538900	8870	8870	8870	8870	0
485	20240731	131300	114538900	8870	8870	8870	8870	0
486	20240731	131200	114538900	8870	8870	8870	8870	0
487	20240731	131100	114538900	8870	8870	8870	8870	0
488	20240731	131000	114538900	8870	8870	8870	8870	2
489	20240731	130900	114521160	8860	8850	8860	8850	44
490	20240731	130800	114131410	8840	8840	8840	8840	1
491	20240731	130700	114122570	8850	8850	8850	8850	11
492	20240731	130600	114025220	8850	8850	8850	8850	2
493	20240731	130500	114007520	8850	8850	8850	8850	1
494	20240731	130400	113998670	8850	8850	8850	8850	2
495	20240731	130300	113980970	8850	8840	8850	8840	230
496	20240731	130200	111947470	8850	8850	8850	8850	0
497	20240731	130100	111947470	8850	8850	8850	8850	0
498	20240731	130000	111947470	8850	8850	8850	8850	100
499	20240731	125900	111062470	8840	8840	8840	8840	0
500	20240731	125800	111062470	8840	8840	8840	8840	0
501	20240731	125700	111062470	8840	8840	8840	8840	1
502	20240731	125600	111053630	8840	8840	8840	8840	0
503	20240731	125500	111053630	8840	8840	8840	8840	0
504	20240731	125400	111053630	8840	8840	8840	8840	10
505	20240731	125300	110965230	8850	8850	8850	8850	0
506	20240731	125200	110965230	8850	8850	8850	8850	0
507	20240731	125100	110965230	8850	8850	8850	8850	0
508	20240731	125000	110965230	8850	8850	8850	8850	0
509	20240731	124900	110965230	8850	8850	8850	8850	0
510	20240731	124800	110965230	8850	8850	8850	8850	0
511	20240731	124700	110965230	8850	8850	8850	8850	89
512	20240731	124600	110177580	8870	8870	8870	8870	96
513	20240731	124500	109326060	8870	8880	8880	8870	16
514	20240731	124400	109184130	8870	8870	8870	8870	0
515	20240731	124300	109184130	8870	8870	8870	8870	237
516	20240731	124200	107081940	8870	8870	8870	8870	0
517	20240731	124100	107081940	8870	8870	8870	8870	0
518	20240731	124000	107081940	8870	8870	8870	8870	0
519	20240731	123900	107081940	8870	8870	8870	8870	0
520	20240731	123800	107081940	8870	8870	8870	8870	0
521	20240731	123700	107081940	8870	8860	8870	8860	1000
522	20240731	123600	98212140	8850	8850	8850	8850	0
523	20240731	123500	98212140	8850	8850	8850	8850	102
524	20240731	123400	97309440	8850	8860	8860	8840	1010
525	20240731	123300	88371480	8860	8860	8860	8860	8
526	20240731	123200	88300600	8860	8860	8860	8860	0
527	20240731	123100	88300600	8860	8860	8860	8860	0
528	20240731	123000	88300600	8860	8860	8860	8860	56
529	20240731	122900	87804440	8870	8870	8870	8870	0
530	20240731	122800	87804440	8870	8870	8870	8870	0
531	20240731	122700	87804440	8870	8860	8870	8860	130
532	20240731	122600	86652440	8870	8870	8870	8870	1
533	20240731	122500	86643570	8870	8870	8870	8870	0
534	20240731	122400	86643570	8870	8870	8870	8870	0
535	20240731	122300	86643570	8870	8870	8870	8870	0
536	20240731	122200	86643570	8870	8870	8870	8870	33
537	20240731	122100	86350860	8870	8870	8870	8870	0
538	20240731	122000	86350860	8870	8870	8870	8870	22
539	20240731	121900	86155720	8870	8870	8870	8870	0
540	20240731	121800	86155720	8870	8870	8870	8870	0
541	20240731	121700	86155720	8870	8900	8900	8870	36
542	20240731	121600	85836370	8900	8900	8900	8900	0
543	20240731	121500	85836370	8900	8900	8900	8900	0
544	20240731	121400	85836370	8900	8900	8900	8900	0
545	20240731	121300	85836370	8900	8900	8900	8900	0
546	20240731	121200	85836370	8900	8900	8900	8900	0
547	20240731	121100	85836370	8900	8870	8900	8870	223
548	20240731	121000	83857180	8860	8860	8860	8860	7
549	20240731	120900	83795160	8870	8870	8870	8870	0
550	20240731	120800	83795160	8870	8870	8870	8870	0
551	20240731	120700	83795160	8870	8870	8870	8870	0
552	20240731	120600	83795160	8870	8870	8870	8870	0
553	20240731	120500	83795160	8870	8870	8870	8870	20
554	20240731	120400	83617760	8860	8860	8860	8860	8
555	20240731	120300	83546880	8860	8860	8860	8860	0
556	20240731	120200	83546880	8860	8860	8860	8860	0
557	20240731	120100	83546880	8860	8860	8860	8860	0
558	20240731	120000	83546880	8860	8860	8860	8860	0
559	20240731	115900	83546880	8860	8860	8860	8860	0
560	20240731	115800	83546880	8860	8860	8860	8860	6
561	20240731	115700	83493720	8860	8860	8860	8860	40
562	20240731	115600	83139320	8870	8870	8870	8870	0
563	20240731	115500	83139320	8870	8870	8870	8870	0
564	20240731	115400	83139320	8870	8870	8870	8870	10
565	20240731	115300	83050620	8870	8870	8870	8870	1
566	20240731	115200	83041750	8860	8860	8860	8860	6
567	20240731	115100	82988590	8860	8860	8860	8860	0
568	20240731	115000	82988590	8860	8860	8860	8860	0
569	20240731	114900	82988590	8860	8860	8860	8860	0
570	20240731	114800	82988590	8860	8860	8860	8860	0
571	20240731	114700	82988590	8860	8870	8870	8860	7
572	20240731	114600	82926560	8860	8860	8860	8860	0
573	20240731	114500	82926560	8860	8860	8860	8860	0
574	20240731	114400	82926560	8860	8860	8860	8860	0
575	20240731	114300	82926560	8860	8860	8860	8860	6
576	20240731	114200	82873400	8860	8860	8860	8860	0
577	20240731	114100	82873400	8860	8860	8860	8860	0
578	20240731	114000	82873400	8860	8860	8860	8860	6
579	20240731	113900	82820240	8860	8860	8860	8860	0
580	20240731	113800	82820240	8860	8860	8860	8860	2
581	20240731	113700	82802520	8870	8870	8870	8870	1
582	20240731	113600	82793650	8860	8860	8860	8860	4
583	20240731	113500	82758210	8870	8870	8870	8870	0
584	20240731	113400	82758210	8870	8860	8870	8860	4
585	20240731	113300	82722760	8870	8870	8870	8870	0
586	20240731	113200	82722760	8870	8870	8870	8870	0
587	20240731	113100	82722760	8870	8870	8870	8870	24
588	20240731	113000	82509880	8870	8870	8870	8870	1
589	20240731	112900	82501010	8870	8860	8870	8860	4
590	20240731	112800	82465560	8860	8860	8860	8860	0
591	20240731	112700	82465560	8860	8860	8860	8860	3
592	20240731	112600	82438980	8860	8860	8860	8860	0
593	20240731	112500	82438980	8860	8860	8860	8860	3
594	20240731	112400	82412400	8860	8860	8860	8860	3
595	20240731	112300	82385820	8860	8860	8860	8860	0
596	20240731	112200	82385820	8860	8860	8860	8860	3
597	20240731	112100	82359240	8860	8860	8860	8860	0
598	20240731	112000	82359240	8860	8860	8860	8860	3
599	20240731	111900	82332660	8860	8860	8860	8860	3
600	20240731	111800	82306080	8860	8860	8860	8860	42
601	20240731	111700	81933960	8860	8860	8860	8860	2
602	20240731	111600	81916240	8870	8870	8870	8870	0
603	20240731	111500	81916240	8870	8870	8870	8870	72
604	20240731	111400	81277600	8880	8870	8880	8870	2
605	20240731	111300	81259850	8870	8870	8870	8870	14
606	20240731	111200	81135670	8870	8870	8870	8870	2
607	20240731	111100	81117930	8870	8870	8870	8870	2
608	20240731	111000	81100190	8870	8870	8870	8870	2
609	20240731	110900	81082450	8870	8870	8870	8870	2
610	20240731	110800	81064710	8870	8870	8870	8870	0
611	20240731	110700	81064710	8870	8870	8870	8870	2
612	20240731	110600	81046970	8870	8870	8870	8870	0
613	20240731	110500	81046970	8870	8870	8870	8870	0
614	20240731	110400	81046970	8870	8870	8870	8870	0
615	20240731	110300	81046970	8870	8860	8870	8860	16
616	20240731	110200	80905080	8860	8860	8860	8860	1
617	20240731	110100	80896220	8860	8860	8860	8860	1
618	20240731	110000	80887360	8860	8860	8860	8860	0
619	20240731	105900	80887360	8860	8860	8860	8860	1
620	20240731	105800	80878500	8860	8860	8860	8860	0
621	20240731	105700	80878500	8860	8860	8860	8860	134
622	20240731	105600	79691260	8860	8860	8860	8860	105
623	20240731	105500	78760960	8860	8860	8860	8860	41
624	20240731	105400	78397700	8850	8850	8850	8850	11
625	20240731	105300	78300350	8850	8840	8850	8840	120
626	20240731	105200	77238390	8850	8850	8850	8850	34
627	20240731	105100	76937490	8850	8860	8860	8850	63
628	20240731	105000	76379710	8860	8860	8860	8860	2
629	20240731	104900	76361990	8860	8860	8860	8860	7
630	20240731	104800	76299970	8870	8870	8870	8870	17
631	20240731	104700	76149180	8880	8880	8880	8880	227
632	20240731	104600	74133420	8890	8890	8890	8890	2
633	20240731	104500	74115640	8890	8900	8900	8890	1392
634	20240731	104400	61728930	8900	8910	8910	8900	322
635	20240731	104300	58859960	8910	8910	8910	8910	2
636	20240731	104200	58842140	8920	8920	8920	8920	0
637	20240731	104100	58842140	8920	8920	8920	8920	0
638	20240731	104000	58842140	8920	8920	8920	8920	4
639	20240731	103900	58806460	8930	8920	8930	8920	3
640	20240731	103800	58779690	8920	8920	8920	8920	2
641	20240731	103700	58761850	8930	8920	8930	8920	3
642	20240731	103600	58735070	8920	8920	8920	8920	2
643	20240731	103500	58717230	8920	8920	8920	8920	2
644	20240731	103400	58699390	8920	8920	8920	8920	2
645	20240731	103300	58681550	8920	8920	8920	8920	144
646	20240731	103200	57397070	8940	8940	8940	8940	0
647	20240731	103100	57397070	8940	8940	8940	8940	0
648	20240731	103000	57397070	8940	8960	8960	8940	26
649	20240731	102900	57164530	9000	9000	9000	9000	0
650	20240731	102800	57164530	9000	9000	9000	9000	0
651	20240731	102700	57164530	9000	9000	9000	9000	0
652	20240731	102600	57164530	9000	9000	9000	9000	0
653	20240731	102500	57164530	9000	9000	9000	9000	0
654	20240731	102400	57164530	9000	9000	9000	9000	0
655	20240731	102300	57164530	9000	9000	9000	9000	0
656	20240731	102200	57164530	9000	9000	9000	9000	0
657	20240731	102100	57164530	9000	9000	9000	9000	0
658	20240731	102000	57164530	9000	9000	9000	9000	0
659	20240731	101900	57164530	9000	9000	9000	9000	0
660	20240731	101800	57164530	9000	9000	9000	9000	0
661	20240731	101700	57164530	9000	9000	9000	9000	0
662	20240731	101600	57164530	9000	9000	9000	9000	0
663	20240731	101500	57164530	9000	8990	9000	8990	2
664	20240731	101400	57146540	8990	8990	8990	8990	5
665	20240731	101300	57101590	8990	8970	8990	8970	17
666	20240731	101200	56948880	8970	8970	8970	8970	30
667	20240731	101100	56679780	8970	8970	8970	8970	0
668	20240731	101000	56679780	8970	8970	8970	8970	0
669	20240731	100900	56679780	8970	8970	8970	8970	0
670	20240731	100800	56679780	8970	8970	8970	8970	20
671	20240731	100700	56500380	8990	8990	8990	8990	0
672	20240731	100600	56500380	8990	8990	8990	8990	0
673	20240731	100500	56500380	8990	8990	8990	8990	1
674	20240731	100400	56491390	9000	9000	9000	9000	0
675	20240731	100300	56491390	9000	9000	9000	9000	0
676	20240731	100200	56491390	9000	8930	9000	8930	1438
677	20240731	100100	43601160	8930	8930	8930	8930	0
678	20240731	100000	43601160	8930	8930	8930	8930	1
679	20240731	095900	43592230	8930	8930	8930	8930	0
680	20240731	095800	43592230	8930	8930	8930	8930	0
681	20240731	095700	43592230	8930	8920	8930	8920	19
682	20240731	095600	43422680	8920	8920	8920	8920	0
683	20240731	095500	43422680	8920	8910	8920	8910	10
684	20240731	095400	43333570	8900	8900	8900	8900	8
685	20240731	095300	43262370	8900	8900	8900	8900	0
686	20240731	095200	43262370	8900	8900	8900	8900	8
687	20240731	095100	43191170	8900	8900	8900	8900	0
688	20240731	095000	43191170	8900	8900	8900	8900	0
689	20240731	094900	43191170	8900	8900	8900	8900	8
690	20240731	094800	43119970	8900	8900	8900	8900	0
691	20240731	094700	43119970	8900	8900	8900	8900	0
692	20240731	094600	43119970	8900	8900	8900	8900	611
693	20240731	094500	37682070	8900	8930	8930	8900	11
694	20240731	094400	37584140	8900	8900	8900	8900	0
695	20240731	094300	37584140	8900	8900	8900	8900	0
696	20240731	094200	37584140	8900	8900	8900	8900	8
697	20240731	094100	37512940	8940	8940	8940	8940	0
698	20240731	094000	37512940	8940	8940	8940	8940	0
699	20240731	093900	37512940	8940	8940	8940	8940	0
700	20240731	093800	37512940	8940	8880	8940	8880	7
701	20240731	093700	37450570	8900	8890	8900	8880	118
702	20240731	093600	36401700	8890	8900	8900	8890	57
703	20240731	093500	35894900	8900	8900	8900	8900	0
704	20240731	093400	35894900	8900	8900	8900	8900	0
705	20240731	093300	35894900	8900	8900	8900	8900	10
706	20240731	093200	35805900	8900	8900	8900	8900	5
707	20240731	093100	35761400	8900	8900	8900	8900	3
708	20240731	093000	35734700	8900	8900	8900	8900	22
709	20240731	092900	35538900	8900	8900	8900	8900	10
710	20240731	092800	35449900	8900	8920	8920	8890	700
711	20240731	092700	29214570	8930	8930	8930	8930	220
712	20240731	092600	27249970	8940	8940	8940	8940	0
713	20240731	092500	27249970	8940	8940	8940	8940	21
714	20240731	092400	27062230	8940	8940	8940	8940	12
715	20240731	092300	26954950	8920	8920	8920	8920	0
716	20240731	092200	26954950	8920	8920	8940	8920	200
717	20240731	092100	25170930	8910	8930	8930	8910	35
718	20240731	092000	24858740	8940	8940	8940	8940	0
719	20240731	091900	24858740	8940	8940	8940	8940	0
720	20240731	091800	24858740	8940	8940	8940	8940	0
721	20240731	091700	24858740	8940	8940	8940	8940	0
722	20240731	091600	24858740	8940	8940	8940	8940	0
723	20240731	091500	24858740	8940	8910	8940	8910	117
724	20240731	091400	23813180	8910	8910	8910	8910	0
725	20240731	091300	23813180	8910	8910	8910	8910	0
726	20240731	091200	23813180	8910	8910	8910	8910	0
727	20240731	091100	23813180	8910	8910	8910	8910	1
728	20240731	091000	23804270	8900	8900	8900	8900	0
729	20240731	090900	23804270	8900	8970	8970	8900	1863
730	20240731	090800	7113260	8980	8980	8980	8980	0
731	20240731	090700	7113260	8980	8980	8980	8980	0
732	20240731	090600	7113260	8980	8980	8980	8980	6
733	20240731	090500	7059380	9000	9000	9000	9000	1
734	20240731	090400	7050380	8970	8970	8970	8970	0
735	20240731	090300	7050380	8970	8970	8970	8970	20
736	20240731	090200	6870980	8980	8980	8980	8980	0
737	20240731	090100	6870980	8980	8980	8980	8980	400
738	20240731	090000	3278980	8970	9000	9000	8970	365