KissMeData/119500/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201300	84300075	3090	3090	3090	3090	463
3	20240731	201200	84300075	3090	3090	3090	3090	0
4	20240731	201100	84300075	3090	3090	3090	3090	0
5	20240731	201000	84300075	3090	3090	3090	3090	0
6	20240731	200900	84300075	3090	3090	3090	3090	0
7	20240731	200800	84300075	3090	3090	3090	3090	0
8	20240731	200700	84300075	3090	3090	3090	3090	0
9	20240731	200600	84300075	3090	3090	3090	3090	0
10	20240731	200500	84300075	3090	3090	3090	3090	0
11	20240731	200400	84300075	3090	3090	3090	3090	0
12	20240731	200300	84300075	3090	3090	3090	3090	0
13	20240731	200200	84300075	3090	3090	3090	3090	0
14	20240731	200100	84300075	3090	3090	3090	3090	0
15	20240731	200000	84300075	3090	3090	3090	3090	0
16	20240731	195900	84300075	3090	3090	3090	3090	0
17	20240731	195800	84300075	3090	3090	3090	3090	0
18	20240731	195700	84300075	3090	3090	3090	3090	0
19	20240731	195600	84300075	3090	3090	3090	3090	0
20	20240731	195500	84300075	3090	3090	3090	3090	0
21	20240731	195400	84300075	3090	3090	3090	3090	0
22	20240731	195300	84300075	3090	3090	3090	3090	0
23	20240731	195200	84300075	3090	3090	3090	3090	0
24	20240731	195100	84300075	3090	3090	3090	3090	0
25	20240731	195000	84300075	3090	3090	3090	3090	0
26	20240731	194900	84300075	3090	3090	3090	3090	0
27	20240731	194800	84300075	3090	3090	3090	3090	0
28	20240731	194700	84300075	3090	3090	3090	3090	0
29	20240731	194600	84300075	3090	3090	3090	3090	0
30	20240731	194500	84300075	3090	3090	3090	3090	0
31	20240731	194400	84300075	3090	3090	3090	3090	0
32	20240731	194300	84300075	3090	3090	3090	3090	463
33	20240731	194200	84300075	3090	3090	3090	3090	0
34	20240731	194100	84300075	3090	3090	3090	3090	0
35	20240731	194000	84300075	3090	3090	3090	3090	0
36	20240731	193900	84300075	3090	3090	3090	3090	0
37	20240731	193800	84300075	3090	3090	3090	3090	0
38	20240731	193700	84300075	3090	3090	3090	3090	0
39	20240731	193600	84300075	3090	3090	3090	3090	0
40	20240731	193500	84300075	3090	3090	3090	3090	0
41	20240731	193400	84300075	3090	3090	3090	3090	0
42	20240731	193300	84300075	3090	3090	3090	3090	0
43	20240731	193200	84300075	3090	3090	3090	3090	0
44	20240731	193100	84300075	3090	3090	3090	3090	0
45	20240731	193000	84300075	3090	3090	3090	3090	0
46	20240731	192900	84300075	3090	3090	3090	3090	0
47	20240731	192800	84300075	3090	3090	3090	3090	0
48	20240731	192700	84300075	3090	3090	3090	3090	0
49	20240731	192600	84300075	3090	3090	3090	3090	0
50	20240731	192500	84300075	3090	3090	3090	3090	0
51	20240731	192400	84300075	3090	3090	3090	3090	0
52	20240731	192300	84300075	3090	3090	3090	3090	0
53	20240731	192200	84300075	3090	3090	3090	3090	0
54	20240731	192100	84300075	3090	3090	3090	3090	0
55	20240731	192000	84300075	3090	3090	3090	3090	0
56	20240731	191900	84300075	3090	3090	3090	3090	0
57	20240731	191800	84300075	3090	3090	3090	3090	0
58	20240731	191700	84300075	3090	3090	3090	3090	0
59	20240731	191600	84300075	3090	3090	3090	3090	0
60	20240731	191500	84300075	3090	3090	3090	3090	0
61	20240731	191400	84300075	3090	3090	3090	3090	0
62	20240731	191300	84300075	3090	3090	3090	3090	463
63	20240731	191200	84300075	3090	3090	3090	3090	0
64	20240731	191100	84300075	3090	3090	3090	3090	0
65	20240731	191000	84300075	3090	3090	3090	3090	0
66	20240731	190900	84300075	3090	3090	3090	3090	0
67	20240731	190800	84300075	3090	3090	3090	3090	0
68	20240731	190700	84300075	3090	3090	3090	3090	0
69	20240731	190600	84300075	3090	3090	3090	3090	0
70	20240731	190500	84300075	3090	3090	3090	3090	0
71	20240731	190400	84300075	3090	3090	3090	3090	0
72	20240731	190300	84300075	3090	3090	3090	3090	0
73	20240731	190200	84300075	3090	3090	3090	3090	0
74	20240731	190100	84300075	3090	3090	3090	3090	0
75	20240731	190000	84300075	3090	3090	3090	3090	0
76	20240731	185900	84300075	3090	3090	3090	3090	0
77	20240731	185800	84300075	3090	3090	3090	3090	0
78	20240731	185700	84300075	3090	3090	3090	3090	0
79	20240731	185600	84300075	3090	3090	3090	3090	0
80	20240731	185500	84300075	3090	3090	3090	3090	0
81	20240731	185400	84300075	3090	3090	3090	3090	0
82	20240731	185300	84300075	3090	3090	3090	3090	0
83	20240731	185200	84300075	3090	3090	3090	3090	0
84	20240731	185100	84300075	3090	3090	3090	3090	0
85	20240731	185000	84300075	3090	3090	3090	3090	0
86	20240731	184900	84300075	3090	3090	3090	3090	0
87	20240731	184800	84300075	3090	3090	3090	3090	0
88	20240731	184700	84300075	3090	3090	3090	3090	0
89	20240731	184600	84300075	3090	3090	3090	3090	0
90	20240731	184500	84300075	3090	3090	3090	3090	0
91	20240731	184400	84300075	3090	3090	3090	3090	0
92	20240731	184300	84300075	3090	3090	3090	3090	463
93	20240731	184200	84300075	3090	3090	3090	3090	0
94	20240731	184100	84300075	3090	3090	3090	3090	0
95	20240731	184000	84300075	3090	3090	3090	3090	0
96	20240731	183900	84300075	3090	3090	3090	3090	0
97	20240731	183800	84300075	3090	3090	3090	3090	0
98	20240731	183700	84300075	3090	3090	3090	3090	0
99	20240731	183600	84300075	3090	3090	3090	3090	0
100	20240731	183500	84300075	3090	3090	3090	3090	0
101	20240731	183400	84300075	3090	3090	3090	3090	0
102	20240731	183300	84300075	3090	3090	3090	3090	0
103	20240731	183200	84300075	3090	3090	3090	3090	0
104	20240731	183100	84300075	3090	3090	3090	3090	0
105	20240731	183000	84300075	3090	3090	3090	3090	0
106	20240731	182900	84300075	3090	3090	3090	3090	0
107	20240731	182800	84300075	3090	3090	3090	3090	0
108	20240731	182700	84300075	3090	3090	3090	3090	0
109	20240731	182600	84300075	3090	3090	3090	3090	0
110	20240731	182500	84300075	3090	3090	3090	3090	0
111	20240731	182400	84300075	3090	3090	3090	3090	0
112	20240731	182300	84300075	3090	3090	3090	3090	0
113	20240731	182200	84300075	3090	3090	3090	3090	0
114	20240731	182100	84300075	3090	3090	3090	3090	0
115	20240731	182000	84300075	3090	3090	3090	3090	0
116	20240731	181900	84300075	3090	3090	3090	3090	0
117	20240731	181800	84300075	3090	3090	3090	3090	0
118	20240731	181700	84300075	3090	3090	3090	3090	0
119	20240731	181600	84300075	3090	3090	3090	3090	0
120	20240731	181500	84300075	3090	3090	3090	3090	0
121	20240731	181400	84300075	3090	3090	3090	3090	0
122	20240731	181300	84300075	3090	3090	3090	3090	463
123	20240731	181200	84300075	3090	3090	3090	3090	0
124	20240731	181100	84300075	3090	3090	3090	3090	0
125	20240731	181000	84300075	3090	3090	3090	3090	0
126	20240731	180900	84300075	3090	3090	3090	3090	0
127	20240731	180800	84300075	3090	3090	3090	3090	0
128	20240731	180700	84300075	3090	3090	3090	3090	0
129	20240731	180600	84300075	3090	3090	3090	3090	0
130	20240731	180500	84300075	3090	3090	3090	3090	0
131	20240731	180400	84300075	3090	3090	3090	3090	0
132	20240731	180300	84300075	3090	3090	3090	3090	0
133	20240731	180200	84300075	3090	3090	3090	3090	0
134	20240731	180100	84300075	3090	3090	3090	3090	0
135	20240731	180000	84300075	3090	3090	3090	3090	0
136	20240731	175900	84300075	3090	3090	3090	3090	0
137	20240731	175800	84300075	3090	3090	3090	3090	0
138	20240731	175700	84300075	3090	3090	3090	3090	0
139	20240731	175600	84300075	3090	3090	3090	3090	0
140	20240731	175500	84300075	3090	3090	3090	3090	0
141	20240731	175400	84300075	3090	3090	3090	3090	0
142	20240731	175300	84300075	3090	3090	3090	3090	0
143	20240731	175200	84300075	3090	3090	3090	3090	0
144	20240731	175100	84300075	3090	3090	3090	3090	0
145	20240731	175000	84300075	3090	3090	3090	3090	0
146	20240731	174900	84300075	3090	3090	3090	3090	0
147	20240731	174800	84300075	3090	3090	3090	3090	0
148	20240731	174700	84300075	3090	3090	3090	3090	0
149	20240731	174600	84300075	3090	3090	3090	3090	0
150	20240731	174500	84300075	3090	3090	3090	3090	0
151	20240731	174400	84300075	3090	3090	3090	3090	0
152	20240731	174300	84300075	3090	3090	3090	3090	463
153	20240731	174200	84300075	3090	3090	3090	3090	0
154	20240731	174100	84300075	3090	3090	3090	3090	0
155	20240731	174000	84300075	3090	3090	3090	3090	0
156	20240731	173900	84300075	3090	3090	3090	3090	0
157	20240731	173800	84300075	3090	3090	3090	3090	0
158	20240731	173700	84300075	3090	3090	3090	3090	0
159	20240731	173600	84300075	3090	3090	3090	3090	0
160	20240731	173500	84300075	3090	3090	3090	3090	0
161	20240731	173400	84300075	3090	3090	3090	3090	0
162	20240731	173300	84300075	3090	3090	3090	3090	0
163	20240731	173200	84300075	3090	3090	3090	3090	0
164	20240731	173100	84300075	3090	3090	3090	3090	0
165	20240731	173000	84300075	3090	3090	3090	3090	0
166	20240731	172900	84300075	3090	3090	3090	3090	0
167	20240731	172800	84300075	3090	3090	3090	3090	0
168	20240731	172700	84300075	3090	3090	3090	3090	0
169	20240731	172600	84300075	3090	3090	3090	3090	0
170	20240731	172500	84300075	3090	3090	3090	3090	0
171	20240731	172400	84300075	3090	3090	3090	3090	0
172	20240731	172300	84300075	3090	3090	3090	3090	0
173	20240731	172200	84300075	3090	3090	3090	3090	0
174	20240731	172100	84300075	3090	3090	3090	3090	0
175	20240731	172000	84300075	3090	3090	3090	3090	0
176	20240731	171900	84300075	3090	3090	3090	3090	0
177	20240731	171800	84300075	3090	3090	3090	3090	0
178	20240731	171700	84300075	3090	3090	3090	3090	0
179	20240731	171600	84300075	3090	3090	3090	3090	0
180	20240731	171500	84300075	3090	3090	3090	3090	0
181	20240731	171400	84300075	3090	3090	3090	3090	0
182	20240731	171300	84300075	3090	3090	3090	3090	463
183	20240731	171200	84300075	3090	3090	3090	3090	0
184	20240731	171100	84300075	3090	3090	3090	3090	0
185	20240731	171000	84300075	3090	3090	3090	3090	0
186	20240731	170900	84300075	3090	3090	3090	3090	0
187	20240731	170800	84300075	3090	3090	3090	3090	0
188	20240731	170700	84300075	3090	3090	3090	3090	0
189	20240731	170600	84300075	3090	3090	3090	3090	0
190	20240731	170500	84300075	3090	3090	3090	3090	0
191	20240731	170400	84300075	3090	3090	3090	3090	0
192	20240731	170300	84300075	3090	3090	3090	3090	0
193	20240731	170200	84300075	3090	3090	3090	3090	0
194	20240731	170100	84300075	3090	3090	3090	3090	0
195	20240731	170000	84300075	3090	3090	3090	3090	0
196	20240731	165900	84300075	3090	3090	3090	3090	0
197	20240731	165800	84300075	3090	3090	3090	3090	0
198	20240731	165700	84300075	3090	3090	3090	3090	0
199	20240731	165600	84300075	3090	3090	3090	3090	0
200	20240731	165500	84300075	3090	3090	3090	3090	0
201	20240731	165400	84300075	3090	3090	3090	3090	0
202	20240731	165300	84300075	3090	3090	3090	3090	0
203	20240731	165200	84300075	3090	3090	3090	3090	0
204	20240731	165100	84300075	3090	3090	3090	3090	0
205	20240731	165000	84300075	3090	3090	3090	3090	0
206	20240731	164900	84300075	3090	3090	3090	3090	0
207	20240731	164800	84300075	3090	3090	3090	3090	0
208	20240731	164700	84300075	3090	3090	3090	3090	0
209	20240731	164600	84300075	3090	3090	3090	3090	0
210	20240731	164500	84300075	3090	3090	3090	3090	0
211	20240731	164400	84300075	3090	3090	3090	3090	0
212	20240731	164300	84300075	3090	3090	3090	3090	463
213	20240731	164200	84300075	3090	3090	3090	3090	0
214	20240731	164100	84300075	3090	3090	3090	3090	0
215	20240731	164000	84300075	3090	3090	3090	3090	0
216	20240731	163900	84300075	3090	3090	3090	3090	0
217	20240731	163800	84300075	3090	3090	3090	3090	0
218	20240731	163700	84300075	3090	3090	3090	3090	0
219	20240731	163600	84300075	3090	3090	3090	3090	0
220	20240731	163500	84300075	3090	3090	3090	3090	0
221	20240731	163400	84300075	3090	3090	3090	3090	0
222	20240731	163300	84300075	3090	3090	3090	3090	0
223	20240731	163200	84300075	3090	3090	3090	3090	0
224	20240731	163100	84300075	3090	3090	3090	3090	0
225	20240731	163000	84300075	3090	3090	3090	3090	0
226	20240731	162900	84300075	3090	3090	3090	3090	0
227	20240731	162800	84300075	3090	3090	3090	3090	0
228	20240731	162700	84300075	3090	3090	3090	3090	0
229	20240731	162600	84300075	3090	3090	3090	3090	0
230	20240731	162500	84300075	3090	3090	3090	3090	0
231	20240731	162400	84300075	3090	3090	3090	3090	0
232	20240731	162300	84300075	3090	3090	3090	3090	0
233	20240731	162200	84300075	3090	3090	3090	3090	0
234	20240731	162100	84300075	3090	3090	3090	3090	0
235	20240731	162000	84300075	3090	3090	3090	3090	0
236	20240731	161900	84300075	3090	3090	3090	3090	0
237	20240731	161800	84300075	3090	3090	3090	3090	0
238	20240731	161700	84300075	3090	3090	3090	3090	0
239	20240731	161600	84300075	3090	3090	3090	3090	0
240	20240731	161500	84300075	3090	3090	3090	3090	0
241	20240731	161400	84300075	3090	3090	3090	3090	0
242	20240731	161300	84300075	3090	3090	3090	3090	463
243	20240731	161200	84300075	3090	3090	3090	3090	0
244	20240731	161100	84300075	3090	3090	3090	3090	0
245	20240731	161000	84300075	3090	3090	3090	3090	0
246	20240731	160900	84300075	3090	3090	3090	3090	0
247	20240731	160800	84300075	3090	3090	3090	3090	0
248	20240731	160700	84300075	3090	3090	3090	3090	0
249	20240731	160600	84300075	3090	3090	3090	3090	0
250	20240731	160500	84300075	3090	3090	3090	3090	0
251	20240731	160400	84300075	3090	3090	3090	3090	0
252	20240731	160300	84300075	3090	3090	3090	3090	0
253	20240731	160200	84300075	3090	3090	3090	3090	0
254	20240731	160100	84300075	3090	3090	3090	3090	0
255	20240731	160000	84300075	3090	3090	3090	3090	0
256	20240731	155900	84300075	3090	3090	3090	3090	0
257	20240731	155800	84300075	3090	3090	3090	3090	0
258	20240731	155700	84300075	3090	3090	3090	3090	0
259	20240731	155600	84300075	3090	3090	3090	3090	0
260	20240731	155500	84300075	3090	3090	3090	3090	0
261	20240731	155400	84300075	3090	3090	3090	3090	0
262	20240731	155300	84300075	3090	3090	3090	3090	0
263	20240731	155200	84300075	3090	3090	3090	3090	0
264	20240731	155100	84300075	3090	3090	3090	3090	0
265	20240731	155000	84300075	3090	3090	3090	3090	0
266	20240731	154900	84300075	3090	3090	3090	3090	0
267	20240731	154800	84300075	3090	3090	3090	3090	0
268	20240731	154700	84300075	3090	3090	3090	3090	0
269	20240731	154600	84300075	3090	3090	3090	3090	0
270	20240731	154500	84300075	3090	3090	3090	3090	0
271	20240731	154400	84300075	3090	3090	3090	3090	0
272	20240731	154300	84300075	3090	3090	3090	3090	463
273	20240731	154200	84300075	3090	3090	3090	3090	0
274	20240731	154100	84300075	3090	3090	3090	3090	0
275	20240731	154000	84300075	3090	3090	3090	3090	0
276	20240731	153900	84300075	3090	3090	3090	3090	0
277	20240731	153800	84300075	3090	3090	3090	3090	0
278	20240731	153700	84300075	3090	3090	3090	3090	0
279	20240731	153600	84300075	3090	3090	3090	3090	0
280	20240731	153500	84300075	3090	3090	3090	3090	0
281	20240731	153400	84300075	3090	3090	3090	3090	0
282	20240731	153300	84300075	3090	3090	3090	3090	0
283	20240731	153200	84300075	3090	3090	3090	3090	0
284	20240731	153100	84300075	3090	3090	3090	3090	0
285	20240731	153000	84300075	3090	3090	3090	3090	463
286	20240731	152900	82869405	3100	3100	3100	3100	0
287	20240731	152800	82869405	3100	3100	3100	3100	0
288	20240731	152700	82869405	3100	3100	3100	3100	0
289	20240731	152600	82869405	3100	3100	3100	3100	0
290	20240731	152500	82869405	3100	3100	3100	3100	0
291	20240731	152400	82869405	3100	3100	3100	3100	0
292	20240731	152300	82869405	3100	3100	3100	3100	0
293	20240731	152200	82869405	3100	3100	3100	3100	0
294	20240731	152100	82869405	3100	3100	3100	3100	0
295	20240731	152000	82869405	3100	3100	3100	3100	0
296	20240731	151900	82869405	3100	3100	3100	3100	2
297	20240731	151800	82863205	3100	3100	3100	3090	181
298	20240731	151700	82303535	3100	3090	3100	3090	105
299	20240731	151600	81979035	3095	3095	3095	3095	0
300	20240731	151500	81979035	3095	3095	3095	3095	7
301	20240731	151400	81957370	3100	3100	3100	3100	0
302	20240731	151300	81957370	3100	3100	3100	3100	0
303	20240731	151200	81957370	3100	3100	3100	3100	0
304	20240731	151100	81957370	3100	3100	3100	3100	3
305	20240731	151000	81948070	3095	3095	3100	3095	94
306	20240731	150900	81657135	3095	3095	3095	3095	27
307	20240731	150800	81573570	3095	3095	3095	3095	0
308	20240731	150700	81573570	3095	3095	3095	3095	0
309	20240731	150600	81573570	3095	3095	3095	3095	10
310	20240731	150500	81542620	3095	3095	3095	3095	0
311	20240731	150400	81542620	3095	3095	3095	3095	1
312	20240731	150300	81539525	3095	3095	3095	3095	2
313	20240731	150200	81533335	3095	3095	3095	3095	0
314	20240731	150100	81533335	3095	3095	3095	3095	0
315	20240731	150000	81533335	3095	3095	3095	3095	0
316	20240731	145900	81533335	3095	3095	3095	3095	0
317	20240731	145800	81533335	3095	3095	3095	3095	0
318	20240731	145700	81533335	3095	3095	3095	3095	0
319	20240731	145600	81533335	3095	3095	3095	3095	0
320	20240731	145500	81533335	3095	3095	3095	3095	0
321	20240731	145400	81533335	3095	3095	3095	3095	0
322	20240731	145300	81533335	3095	3095	3095	3095	0
323	20240731	145200	81533335	3095	3095	3095	3095	0
324	20240731	145100	81533335	3095	3095	3095	3095	184
325	20240731	145000	80963855	3095	3095	3095	3095	0
326	20240731	144900	80963855	3095	3095	3095	3095	0
327	20240731	144800	80963855	3095	3095	3095	3095	0
328	20240731	144700	80963855	3095	3095	3095	3095	80
329	20240731	144600	80716255	3095	3095	3095	3095	0
330	20240731	144500	80716255	3095	3085	3095	3080	111
331	20240731	144400	80373755	3085	3095	3095	3085	717
332	20240731	144300	78160705	3100	3100	3100	3100	0
333	20240731	144200	78160705	3100	3095	3100	3095	1807
334	20240731	144100	72568015	3095	3095	3095	3095	0
335	20240731	144000	72568015	3095	3095	3095	3095	0
336	20240731	143900	72568015	3095	3095	3095	3095	0
337	20240731	143800	72568015	3095	3095	3095	3095	0
338	20240731	143700	72568015	3095	3095	3095	3095	0
339	20240731	143600	72568015	3095	3095	3095	3095	0
340	20240731	143500	72568015	3095	3095	3095	3095	0
341	20240731	143400	72568015	3095	3095	3095	3095	500
342	20240731	143300	71020515	3095	3095	3095	3095	1
343	20240731	143200	71017420	3090	3090	3090	3090	0
344	20240731	143100	71017420	3090	3090	3090	3090	240
345	20240731	143000	70275820	3090	3090	3090	3090	0
346	20240731	142900	70275820	3090	3090	3090	3090	0
347	20240731	142800	70275820	3090	3090	3090	3090	1710
348	20240731	142700	64991920	3090	3090	3090	3090	0
349	20240731	142600	64991920	3090	3090	3090	3090	8
350	20240731	142500	64967200	3090	3090	3090	3090	0
351	20240731	142400	64967200	3090	3090	3090	3090	2
352	20240731	142300	64961020	3090	3090	3090	3090	0
353	20240731	142200	64961020	3090	3090	3090	3090	162
354	20240731	142100	64460440	3090	3090	3090	3090	0
355	20240731	142000	64460440	3090	3090	3090	3090	0
356	20240731	141900	64460440	3090	3090	3090	3090	0
357	20240731	141800	64460440	3090	3090	3090	3090	6
358	20240731	141700	64441900	3085	3085	3085	3085	88
359	20240731	141600	64170420	3080	3080	3080	3080	0
360	20240731	141500	64170420	3080	3080	3080	3080	0
361	20240731	141400	64170420	3080	3080	3080	3080	0
362	20240731	141300	64170420	3080	3080	3080	3080	300
363	20240731	141200	63246420	3090	3090	3090	3090	0
364	20240731	141100	63246420	3090	3090	3090	3090	0
365	20240731	141000	63246420	3090	3090	3090	3090	0
366	20240731	140900	63246420	3090	3090	3090	3090	0
367	20240731	140800	63246420	3090	3090	3090	3090	0
368	20240731	140700	63246420	3090	3090	3090	3090	0
369	20240731	140600	63246420	3090	3090	3090	3090	0
370	20240731	140500	63246420	3090	3090	3090	3090	1
371	20240731	140400	63243330	3085	3085	3085	3085	2000
372	20240731	140300	57073330	3080	3080	3080	3080	0
373	20240731	140200	57073330	3080	3080	3080	3080	0
374	20240731	140100	57073330	3080	3080	3080	3080	755
375	20240731	140000	54747930	3080	3080	3080	3080	250
376	20240731	135900	53977930	3080	3080	3080	3080	70
377	20240731	135800	53762330	3090	3090	3090	3090	0
378	20240731	135700	53762330	3090	3090	3090	3090	0
379	20240731	135600	53762330	3090	3090	3090	3090	0
380	20240731	135500	53762330	3090	3090	3090	3090	0
381	20240731	135400	53762330	3090	3090	3090	3090	0
382	20240731	135300	53762330	3090	3090	3090	3090	0
383	20240731	135200	53762330	3090	3090	3090	3090	0
384	20240731	135100	53762330	3090	3090	3090	3090	0
385	20240731	135000	53762330	3090	3090	3090	3090	0
386	20240731	134900	53762330	3090	3090	3090	3090	0
387	20240731	134800	53762330	3090	3090	3090	3090	0
388	20240731	134700	53762330	3090	3090	3090	3090	0
389	20240731	134600	53762330	3090	3080	3090	3080	316
390	20240731	134500	52789040	3080	3080	3080	3080	8
391	20240731	134400	52764400	3085	3085	3085	3085	116
392	20240731	134300	52406540	3090	3090	3090	3090	0
393	20240731	134200	52406540	3090	3090	3090	3090	0
394	20240731	134100	52406540	3090	3090	3090	3090	0
395	20240731	134000	52406540	3090	3090	3090	3090	0
396	20240731	133900	52406540	3090	3090	3090	3090	1
397	20240731	133800	52403450	3090	3090	3090	3090	0
398	20240731	133700	52403450	3090	3090	3090	3090	0
399	20240731	133600	52403450	3090	3090	3090	3090	0
400	20240731	133500	52403450	3090	3090	3090	3090	0
401	20240731	133400	52403450	3090	3090	3090	3090	0
402	20240731	133300	52403450	3090	3090	3090	3090	161
403	20240731	133200	51905960	3090	3090	3090	3090	0
404	20240731	133100	51905960	3090	3090	3090	3090	0
405	20240731	133000	51905960	3090	3090	3090	3090	0
406	20240731	132900	51905960	3090	3090	3090	3090	0
407	20240731	132800	51905960	3090	3090	3090	3090	0
408	20240731	132700	51905960	3090	3090	3090	3090	0
409	20240731	132600	51905960	3090	3090	3090	3090	0
410	20240731	132500	51905960	3090	3090	3090	3090	0
411	20240731	132400	51905960	3090	3090	3090	3090	0
412	20240731	132300	51905960	3090	3090	3090	3090	0
413	20240731	132200	51905960	3090	3090	3090	3090	0
414	20240731	132100	51905960	3090	3090	3090	3090	0
415	20240731	132000	51905960	3090	3090	3090	3090	0
416	20240731	131900	51905960	3090	3090	3090	3090	0
417	20240731	131800	51905960	3090	3090	3090	3090	0
418	20240731	131700	51905960	3090	3090	3090	3090	0
419	20240731	131600	51905960	3090	3090	3090	3090	0
420	20240731	131500	51905960	3090	3090	3090	3090	0
421	20240731	131400	51905960	3090	3090	3090	3090	0
422	20240731	131300	51905960	3090	3090	3090	3090	0
423	20240731	131200	51905960	3090	3090	3090	3090	0
424	20240731	131100	51905960	3090	3090	3090	3090	1
425	20240731	131000	51902870	3085	3085	3085	3085	0
426	20240731	130900	51902870	3085	3080	3085	3080	140
427	20240731	130800	51471655	3080	3080	3080	3080	0
428	20240731	130700	51471655	3080	3080	3080	3080	350
429	20240731	130600	50393655	3080	3080	3080	3080	0
430	20240731	130500	50393655	3080	3080	3080	3080	0
431	20240731	130400	50393655	3080	3080	3080	3080	40
432	20240731	130300	50270455	3080	3080	3080	3080	4
433	20240731	130200	50258135	3075	3075	3075	3075	143
434	20240731	130100	49818410	3080	3080	3080	3080	0
435	20240731	130000	49818410	3080	3080	3080	3080	0
436	20240731	125900	49818410	3080	3080	3080	3080	0
437	20240731	125800	49818410	3080	3080	3080	3080	0
438	20240731	125700	49818410	3080	3080	3080	3080	0
439	20240731	125600	49818410	3080	3080	3080	3080	3
440	20240731	125500	49809170	3080	3080	3080	3080	21
441	20240731	125400	49744490	3080	3080	3080	3080	0
442	20240731	125300	49744490	3080	3080	3080	3080	0
443	20240731	125200	49744490	3080	3080	3080	3080	0
444	20240731	125100	49744490	3080	3080	3080	3080	0
445	20240731	125000	49744490	3080	3080	3080	3080	0
446	20240731	124900	49744490	3080	3080	3080	3080	0
447	20240731	124800	49744490	3080	3080	3080	3080	0
448	20240731	124700	49744490	3080	3080	3080	3080	0
449	20240731	124600	49744490	3080	3080	3080	3080	0
450	20240731	124500	49744490	3080	3080	3080	3080	0
451	20240731	124400	49744490	3080	3080	3080	3080	0
452	20240731	124300	49744490	3080	3080	3080	3080	0
453	20240731	124200	49744490	3080	3080	3080	3080	0
454	20240731	124100	49744490	3080	3080	3080	3080	0
455	20240731	124000	49744490	3080	3080	3080	3080	0
456	20240731	123900	49744490	3080	3080	3080	3080	0
457	20240731	123800	49744490	3080	3080	3080	3080	0
458	20240731	123700	49744490	3080	3080	3080	3080	0
459	20240731	123600	49744490	3080	3080	3080	3080	0
460	20240731	123500	49744490	3080	3080	3080	3080	0
461	20240731	123400	49744490	3080	3080	3080	3080	0
462	20240731	123300	49744490	3080	3080	3080	3080	0
463	20240731	123200	49744490	3080	3080	3080	3080	0
464	20240731	123100	49744490	3080	3080	3080	3080	0
465	20240731	123000	49744490	3080	3080	3080	3080	0
466	20240731	122900	49744490	3080	3080	3080	3080	0
467	20240731	122800	49744490	3080	3080	3080	3080	0
468	20240731	122700	49744490	3080	3080	3080	3080	0
469	20240731	122600	49744490	3080	3080	3080	3080	2
470	20240731	122500	49738330	3080	3080	3080	3080	0
471	20240731	122400	49738330	3080	3080	3080	3080	0
472	20240731	122300	49738330	3080	3080	3080	3080	0
473	20240731	122200	49738330	3080	3080	3080	3080	0
474	20240731	122100	49738330	3080	3080	3080	3080	0
475	20240731	122000	49738330	3080	3080	3080	3080	0
476	20240731	121900	49738330	3080	3080	3080	3080	0
477	20240731	121800	49738330	3080	3080	3080	3080	0
478	20240731	121700	49738330	3080	3080	3080	3080	0
479	20240731	121600	49738330	3080	3070	3080	3050	4021
480	20240731	121500	37429235	3090	3090	3090	3090	0
481	20240731	121400	37429235	3090	3090	3090	3090	0
482	20240731	121300	37429235	3090	3090	3090	3090	0
483	20240731	121200	37429235	3090	3090	3090	3090	0
484	20240731	121100	37429235	3090	3090	3090	3090	0
485	20240731	121000	37429235	3090	3090	3090	3090	0
486	20240731	120900	37429235	3090	3090	3090	3090	0
487	20240731	120800	37429235	3090	3090	3090	3090	1
488	20240731	120700	37426145	3070	3070	3070	3070	1710
489	20240731	120600	32176445	3075	3075	3075	3075	0
490	20240731	120500	32176445	3075	3075	3075	3075	0
491	20240731	120400	32176445	3075	3075	3075	3075	0
492	20240731	120300	32176445	3075	3075	3075	3075	400
493	20240731	120200	30946445	3075	3075	3075	3075	0
494	20240731	120100	30946445	3075	3075	3075	3075	432
495	20240731	120000	29618045	3080	3080	3080	3080	0
496	20240731	115900	29618045	3080	3080	3080	3080	0
497	20240731	115800	29618045	3080	3080	3080	3080	65
498	20240731	115700	29417845	3090	3090	3090	3090	0
499	20240731	115600	29417845	3090	3090	3090	3090	0
500	20240731	115500	29417845	3090	3090	3090	3090	0
501	20240731	115400	29417845	3090	3090	3090	3090	0
502	20240731	115300	29417845	3090	3090	3090	3090	0
503	20240731	115200	29417845	3090	3090	3090	3090	0
504	20240731	115100	29417845	3090	3090	3090	3090	0
505	20240731	115000	29417845	3090	3090	3090	3090	0
506	20240731	114900	29417845	3090	3090	3090	3090	0
507	20240731	114800	29417845	3090	3090	3090	3090	0
508	20240731	114700	29417845	3090	3090	3090	3090	0
509	20240731	114600	29417845	3090	3090	3090	3090	60
510	20240731	114500	29232445	3090	3090	3090	3090	0
511	20240731	114400	29232445	3090	3090	3090	3090	0
512	20240731	114300	29232445	3090	3090	3090	3090	0
513	20240731	114200	29232445	3090	3085	3090	3085	26
514	20240731	114100	29152210	3085	3085	3085	3085	1
515	20240731	114000	29149125	3080	3080	3080	3080	46
516	20240731	113900	29007445	3080	3080	3080	3080	0
517	20240731	113800	29007445	3080	3080	3080	3080	0
518	20240731	113700	29007445	3080	3080	3080	3080	0
519	20240731	113600	29007445	3080	3080	3080	3080	0
520	20240731	113500	29007445	3080	3080	3080	3080	0
521	20240731	113400	29007445	3080	3080	3080	3080	0
522	20240731	113300	29007445	3080	3070	3080	3070	151
523	20240731	113200	28543865	3080	3080	3080	3080	0
524	20240731	113100	28543865	3080	3080	3080	3080	0
525	20240731	113000	28543865	3080	3080	3080	3080	0
526	20240731	112900	28543865	3080	3080	3080	3080	15
527	20240731	112800	28497665	3080	3080	3080	3080	3
528	20240731	112700	28488425	3070	3070	3070	3070	0
529	20240731	112600	28488425	3070	3070	3070	3070	0
530	20240731	112500	28488425	3070	3070	3070	3070	0
531	20240731	112400	28488425	3070	3070	3070	3070	0
532	20240731	112300	28488425	3070	3070	3070	3070	0
533	20240731	112200	28488425	3070	3070	3070	3070	36
534	20240731	112100	28377905	3080	3080	3080	3080	0
535	20240731	112000	28377905	3080	3080	3080	3080	0
536	20240731	111900	28377905	3080	3080	3080	3080	0
537	20240731	111800	28377905	3080	3080	3080	3080	4
538	20240731	111700	28365585	3070	3070	3070	3070	0
539	20240731	111600	28365585	3070	3070	3070	3070	0
540	20240731	111500	28365585	3070	3070	3070	3070	0
541	20240731	111400	28365585	3070	3070	3070	3070	150
542	20240731	111300	27905085	3080	3080	3080	3080	0
543	20240731	111200	27905085	3080	3080	3080	3080	0
544	20240731	111100	27905085	3080	3080	3080	3080	0
545	20240731	111000	27905085	3080	3080	3080	3080	0
546	20240731	110900	27905085	3080	3080	3080	3080	0
547	20240731	110800	27905085	3080	3080	3080	3080	3928
548	20240731	110700	15806845	3090	3090	3090	3090	0
549	20240731	110600	15806845	3090	3090	3090	3090	0
550	20240731	110500	15806845	3090	3090	3090	3090	0
551	20240731	110400	15806845	3090	3090	3090	3090	0
552	20240731	110300	15806845	3090	3090	3090	3090	0
553	20240731	110200	15806845	3090	3090	3090	3090	0
554	20240731	110100	15806845	3090	3090	3090	3090	0
555	20240731	110000	15806845	3090	3090	3090	3090	0
556	20240731	105900	15806845	3090	3090	3090	3090	0
557	20240731	105800	15806845	3090	3090	3090	3090	0
558	20240731	105700	15806845	3090	3090	3090	3090	0
559	20240731	105600	15806845	3090	3090	3090	3090	1
560	20240731	105500	15803755	3080	3080	3080	3080	276
561	20240731	105400	14953675	3090	3090	3090	3090	0
562	20240731	105300	14953675	3090	3090	3090	3090	0
563	20240731	105200	14953675	3090	3090	3090	3090	0
564	20240731	105100	14953675	3090	3090	3090	3090	0
565	20240731	105000	14953675	3090	3090	3090	3090	1
566	20240731	104900	14950585	3080	3080	3080	3080	0
567	20240731	104800	14950585	3080	3080	3080	3080	0
568	20240731	104700	14950585	3080	3080	3080	3080	0
569	20240731	104600	14950585	3080	3080	3080	3080	0
570	20240731	104500	14950585	3080	3080	3080	3080	84
571	20240731	104400	14691865	3090	3090	3090	3090	0
572	20240731	104300	14691865	3090	3090	3090	3090	0
573	20240731	104200	14691865	3090	3090	3090	3090	0
574	20240731	104100	14691865	3090	3090	3090	3090	0
575	20240731	104000	14691865	3090	3090	3090	3090	0
576	20240731	103900	14691865	3090	3090	3090	3090	0
577	20240731	103800	14691865	3090	3090	3090	3090	0
578	20240731	103700	14691865	3090	3090	3090	3090	0
579	20240731	103600	14691865	3090	3090	3090	3090	100
580	20240731	103500	14382865	3095	3090	3095	3090	400
581	20240731	103400	13145465	3090	3090	3090	3090	0
582	20240731	103300	13145465	3090	3090	3090	3090	0
583	20240731	103200	13145465	3090	3090	3090	3090	0
584	20240731	103100	13145465	3090	3090	3090	3090	0
585	20240731	103000	13145465	3090	3075	3090	3075	47
586	20240731	102900	13000910	3075	3075	3075	3075	0
587	20240731	102800	13000910	3075	3075	3075	3075	12
588	20240731	102700	12964010	3090	3090	3090	3090	0
589	20240731	102600	12964010	3090	3090	3090	3090	0
590	20240731	102500	12964010	3090	3090	3090	3090	0
591	20240731	102400	12964010	3090	3090	3090	3090	0
592	20240731	102300	12964010	3090	3090	3090	3090	0
593	20240731	102200	12964010	3090	3090	3090	3090	0
594	20240731	102100	12964010	3090	3090	3090	3090	0
595	20240731	102000	12964010	3090	3090	3090	3090	0
596	20240731	101900	12964010	3090	3090	3090	3090	0
597	20240731	101800	12964010	3090	3090	3090	3090	0
598	20240731	101700	12964010	3090	3090	3090	3090	1
599	20240731	101600	12960920	3080	3090	3090	3080	2
600	20240731	101500	12954750	3090	3090	3090	3090	0
601	20240731	101400	12954750	3090	3090	3090	3090	0
602	20240731	101300	12954750	3090	3090	3090	3090	0
603	20240731	101200	12954750	3090	3090	3090	3090	0
604	20240731	101100	12954750	3090	3090	3090	3090	0
605	20240731	101000	12954750	3090	3090	3090	3090	0
606	20240731	100900	12954750	3090	3090	3090	3090	0
607	20240731	100800	12954750	3090	3090	3090	3090	0
608	20240731	100700	12954750	3090	3090	3090	3090	0
609	20240731	100600	12954750	3090	3090	3090	3090	0
610	20240731	100500	12954750	3090	3090	3090	3090	0
611	20240731	100400	12954750	3090	3090	3090	3090	1
612	20240731	100300	12951660	3090	3090	3090	3090	0
613	20240731	100200	12951660	3090	3090	3090	3090	0
614	20240731	100100	12951660	3090	3090	3090	3090	0
615	20240731	100000	12951660	3090	3090	3090	3090	3
616	20240731	095900	12942390	3090	3090	3090	3090	0
617	20240731	095800	12942390	3090	3090	3090	3090	0
618	20240731	095700	12942390	3090	3090	3090	3090	1
619	20240731	095600	12939300	3090	3090	3090	3090	1
620	20240731	095500	12936210	3075	3075	3075	3075	10
621	20240731	095400	12905460	3075	3075	3075	3075	11
622	20240731	095300	12871635	3075	3075	3075	3075	0
623	20240731	095200	12871635	3075	3075	3100	3075	63
624	20240731	095100	12677435	3075	3075	3075	3075	5
625	20240731	095000	12662060	3070	3065	3070	3065	1705
626	20240731	094900	7428930	3065	3065	3065	3065	0
627	20240731	094800	7428930	3065	3065	3065	3065	0
628	20240731	094700	7428930	3065	3065	3065	3065	4
629	20240731	094600	7416670	3065	3065	3065	3065	1
630	20240731	094500	7413605	3055	3055	3055	3055	0
631	20240731	094400	7413605	3055	3055	3055	3055	0
632	20240731	094300	7413605	3055	3055	3055	3055	0
633	20240731	094200	7413605	3055	3055	3055	3055	1
634	20240731	094100	7410550	3055	3055	3055	3055	0
635	20240731	094000	7410550	3055	3055	3055	3055	180
636	20240731	093900	6860650	3060	3060	3060	3060	248
637	20240731	093800	6101770	3065	3065	3065	3065	0
638	20240731	093700	6101770	3065	3065	3065	3065	0
639	20240731	093600	6101770	3065	3065	3065	3065	0
640	20240731	093500	6101770	3065	3065	3065	3065	3
641	20240731	093400	6092575	3065	3065	3065	3065	0
642	20240731	093300	6092575	3065	3065	3065	3065	0
643	20240731	093200	6092575	3065	3065	3065	3065	0
644	20240731	093100	6092575	3065	3065	3065	3065	0
645	20240731	093000	6092575	3065	3065	3065	3065	48
646	20240731	092900	5945455	3055	3055	3055	3055	0
647	20240731	092800	5945455	3055	3060	3060	3055	40
648	20240731	092700	5823200	3060	3060	3060	3060	10
649	20240731	092600	5792600	3055	3065	3065	3055	1200
650	20240731	092500	2125420	3070	3070	3070	3070	0
651	20240731	092400	2125420	3070	3070	3070	3070	0
652	20240731	092300	2125420	3070	3065	3070	3065	6
653	20240731	092200	2107025	3070	3070	3070	3070	0
654	20240731	092100	2107025	3070	3070	3070	3070	0
655	20240731	092000	2107025	3070	3070	3070	3070	0
656	20240731	091900	2107025	3070	3070	3070	3070	0
657	20240731	091800	2107025	3070	3070	3070	3070	0
658	20240731	091700	2107025	3070	3070	3070	3070	0
659	20240731	091600	2107025	3070	3065	3070	3065	115
660	20240731	091500	1754485	3070	3070	3070	3070	2
661	20240731	091400	1748345	3060	3065	3065	3060	3
662	20240731	091300	1739155	3070	3055	3070	3055	11
663	20240731	091200	1705535	3055	3055	3055	3055	0
664	20240731	091100	1705535	3055	3065	3065	3055	160
665	20240731	091000	1215725	3070	3070	3070	3070	0
666	20240731	090900	1215725	3070	3070	3070	3070	66
667	20240731	090800	1013105	3070	3070	3070	3070	24
668	20240731	090700	939425	3070	3070	3070	3070	232
669	20240731	090600	227185	3080	3075	3080	3075	3
670	20240731	090500	217955	3085	3085	3085	3085	0
671	20240731	090400	217955	3085	3085	3085	3085	0
672	20240731	090300	217955	3085	3085	3085	3085	1
673	20240731	090200	214870	3065	3065	3065	3065	41
674	20240731	090100	89205	3085	3085	3085	3085	1
675	20240731	090000	86120	3065	3085	3085	3065	28