KissMeData/039340/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192200	80001860	5470	5470	5470	5470	2000
3	20240731	192100	80001860	5470	5470	5470	5470	0
4	20240731	192000	80001860	5470	5470	5470	5470	0
5	20240731	191900	80001860	5470	5470	5470	5470	0
6	20240731	191800	80001860	5470	5470	5470	5470	0
7	20240731	191700	80001860	5470	5470	5470	5470	0
8	20240731	191600	80001860	5470	5470	5470	5470	0
9	20240731	191500	80001860	5470	5470	5470	5470	0
10	20240731	191400	80001860	5470	5470	5470	5470	0
11	20240731	191300	80001860	5470	5470	5470	5470	0
12	20240731	191200	80001860	5470	5470	5470	5470	0
13	20240731	191100	80001860	5470	5470	5470	5470	0
14	20240731	191000	80001860	5470	5470	5470	5470	0
15	20240731	190900	80001860	5470	5470	5470	5470	0
16	20240731	190800	80001860	5470	5470	5470	5470	0
17	20240731	190700	80001860	5470	5470	5470	5470	0
18	20240731	190600	80001860	5470	5470	5470	5470	0
19	20240731	190500	80001860	5470	5470	5470	5470	0
20	20240731	190400	80001860	5470	5470	5470	5470	0
21	20240731	190300	80001860	5470	5470	5470	5470	0
22	20240731	190200	80001860	5470	5470	5470	5470	0
23	20240731	190100	80001860	5470	5470	5470	5470	0
24	20240731	190000	80001860	5470	5470	5470	5470	0
25	20240731	185900	80001860	5470	5470	5470	5470	0
26	20240731	185800	80001860	5470	5470	5470	5470	0
27	20240731	185700	80001860	5470	5470	5470	5470	0
28	20240731	185600	80001860	5470	5470	5470	5470	0
29	20240731	185500	80001860	5470	5470	5470	5470	0
30	20240731	185400	80001860	5470	5470	5470	5470	0
31	20240731	185300	80001860	5470	5470	5470	5470	0
32	20240731	185200	80001860	5470	5470	5470	5470	2000
33	20240731	185100	80001860	5470	5470	5470	5470	0
34	20240731	185000	80001860	5470	5470	5470	5470	0
35	20240731	184900	80001860	5470	5470	5470	5470	0
36	20240731	184800	80001860	5470	5470	5470	5470	0
37	20240731	184700	80001860	5470	5470	5470	5470	0
38	20240731	184600	80001860	5470	5470	5470	5470	0
39	20240731	184500	80001860	5470	5470	5470	5470	0
40	20240731	184400	80001860	5470	5470	5470	5470	0
41	20240731	184300	80001860	5470	5470	5470	5470	0
42	20240731	184200	80001860	5470	5470	5470	5470	0
43	20240731	184100	80001860	5470	5470	5470	5470	0
44	20240731	184000	80001860	5470	5470	5470	5470	0
45	20240731	183900	80001860	5470	5470	5470	5470	0
46	20240731	183800	80001860	5470	5470	5470	5470	0
47	20240731	183700	80001860	5470	5470	5470	5470	0
48	20240731	183600	80001860	5470	5470	5470	5470	0
49	20240731	183500	80001860	5470	5470	5470	5470	0
50	20240731	183400	80001860	5470	5470	5470	5470	0
51	20240731	183300	80001860	5470	5470	5470	5470	0
52	20240731	183200	80001860	5470	5470	5470	5470	0
53	20240731	183100	80001860	5470	5470	5470	5470	0
54	20240731	183000	80001860	5470	5470	5470	5470	0
55	20240731	182900	80001860	5470	5470	5470	5470	0
56	20240731	182800	80001860	5470	5470	5470	5470	0
57	20240731	182700	80001860	5470	5470	5470	5470	0
58	20240731	182600	80001860	5470	5470	5470	5470	0
59	20240731	182500	80001860	5470	5470	5470	5470	0
60	20240731	182400	80001860	5470	5470	5470	5470	0
61	20240731	182300	80001860	5470	5470	5470	5470	0
62	20240731	182200	80001860	5470	5470	5470	5470	2000
63	20240731	182100	80001860	5470	5470	5470	5470	0
64	20240731	182000	80001860	5470	5470	5470	5470	0
65	20240731	181900	80001860	5470	5470	5470	5470	0
66	20240731	181800	80001860	5470	5470	5470	5470	0
67	20240731	181700	80001860	5470	5470	5470	5470	0
68	20240731	181600	80001860	5470	5470	5470	5470	0
69	20240731	181500	80001860	5470	5470	5470	5470	0
70	20240731	181400	80001860	5470	5470	5470	5470	0
71	20240731	181300	80001860	5470	5470	5470	5470	0
72	20240731	181200	80001860	5470	5470	5470	5470	0
73	20240731	181100	80001860	5470	5470	5470	5470	0
74	20240731	181000	80001860	5470	5470	5470	5470	0
75	20240731	180900	80001860	5470	5470	5470	5470	0
76	20240731	180800	80001860	5470	5470	5470	5470	0
77	20240731	180700	80001860	5470	5470	5470	5470	0
78	20240731	180600	80001860	5470	5470	5470	5470	0
79	20240731	180500	80001860	5470	5470	5470	5470	0
80	20240731	180400	80001860	5470	5470	5470	5470	0
81	20240731	180300	80001860	5470	5470	5470	5470	0
82	20240731	180200	80001860	5470	5470	5470	5470	0
83	20240731	180100	80001860	5470	5470	5470	5470	0
84	20240731	180000	80001860	5470	5470	5470	5470	0
85	20240731	175900	80001860	5470	5470	5470	5470	0
86	20240731	175800	80001860	5470	5470	5470	5470	0
87	20240731	175700	80001860	5470	5470	5470	5470	0
88	20240731	175600	80001860	5470	5470	5470	5470	0
89	20240731	175500	80001860	5470	5470	5470	5470	0
90	20240731	175400	80001860	5470	5470	5470	5470	0
91	20240731	175300	80001860	5470	5470	5470	5470	0
92	20240731	175200	80001860	5470	5470	5470	5470	2000
93	20240731	175100	80001860	5470	5470	5470	5470	0
94	20240731	175000	80001860	5470	5470	5470	5470	0
95	20240731	174900	80001860	5470	5470	5470	5470	0
96	20240731	174800	80001860	5470	5470	5470	5470	0
97	20240731	174700	80001860	5470	5470	5470	5470	0
98	20240731	174600	80001860	5470	5470	5470	5470	0
99	20240731	174500	80001860	5470	5470	5470	5470	0
100	20240731	174400	80001860	5470	5470	5470	5470	0
101	20240731	174300	80001860	5470	5470	5470	5470	0
102	20240731	174200	80001860	5470	5470	5470	5470	0
103	20240731	174100	80001860	5470	5470	5470	5470	0
104	20240731	174000	80001860	5470	5470	5470	5470	0
105	20240731	173900	80001860	5470	5470	5470	5470	0
106	20240731	173800	80001860	5470	5470	5470	5470	0
107	20240731	173700	80001860	5470	5470	5470	5470	0
108	20240731	173600	80001860	5470	5470	5470	5470	0
109	20240731	173500	80001860	5470	5470	5470	5470	0
110	20240731	173400	80001860	5470	5470	5470	5470	0
111	20240731	173300	80001860	5470	5470	5470	5470	0
112	20240731	173200	80001860	5470	5470	5470	5470	0
113	20240731	173100	80001860	5470	5470	5470	5470	0
114	20240731	173000	80001860	5470	5470	5470	5470	0
115	20240731	172900	80001860	5470	5470	5470	5470	0
116	20240731	172800	80001860	5470	5470	5470	5470	0
117	20240731	172700	80001860	5470	5470	5470	5470	0
118	20240731	172600	80001860	5470	5470	5470	5470	0
119	20240731	172500	80001860	5470	5470	5470	5470	0
120	20240731	172400	80001860	5470	5470	5470	5470	0
121	20240731	172300	80001860	5470	5470	5470	5470	0
122	20240731	172200	80001860	5470	5470	5470	5470	2000
123	20240731	172100	80001860	5470	5470	5470	5470	0
124	20240731	172000	80001860	5470	5470	5470	5470	0
125	20240731	171900	80001860	5470	5470	5470	5470	0
126	20240731	171800	80001860	5470	5470	5470	5470	0
127	20240731	171700	80001860	5470	5470	5470	5470	0
128	20240731	171600	80001860	5470	5470	5470	5470	0
129	20240731	171500	80001860	5470	5470	5470	5470	0
130	20240731	171400	80001860	5470	5470	5470	5470	0
131	20240731	171300	80001860	5470	5470	5470	5470	0
132	20240731	171200	80001860	5470	5470	5470	5470	0
133	20240731	171100	80001860	5470	5470	5470	5470	0
134	20240731	171000	80001860	5470	5470	5470	5470	0
135	20240731	170900	80001860	5470	5470	5470	5470	0
136	20240731	170800	80001860	5470	5470	5470	5470	0
137	20240731	170700	80001860	5470	5470	5470	5470	0
138	20240731	170600	80001860	5470	5470	5470	5470	0
139	20240731	170500	80001860	5470	5470	5470	5470	0
140	20240731	170400	80001860	5470	5470	5470	5470	0
141	20240731	170300	80001860	5470	5470	5470	5470	0
142	20240731	170200	80001860	5470	5470	5470	5470	0
143	20240731	170100	80001860	5470	5470	5470	5470	0
144	20240731	170000	80001860	5470	5470	5470	5470	0
145	20240731	165900	80001860	5470	5470	5470	5470	0
146	20240731	165800	80001860	5470	5470	5470	5470	0
147	20240731	165700	80001860	5470	5470	5470	5470	0
148	20240731	165600	80001860	5470	5470	5470	5470	0
149	20240731	165500	80001860	5470	5470	5470	5470	0
150	20240731	165400	80001860	5470	5470	5470	5470	0
151	20240731	165300	80001860	5470	5470	5470	5470	0
152	20240731	165200	80001860	5470	5470	5470	5470	2000
153	20240731	165100	80001860	5470	5470	5470	5470	0
154	20240731	165000	80001860	5470	5470	5470	5470	0
155	20240731	164900	80001860	5470	5470	5470	5470	0
156	20240731	164800	80001860	5470	5470	5470	5470	0
157	20240731	164700	80001860	5470	5470	5470	5470	0
158	20240731	164600	80001860	5470	5470	5470	5470	0
159	20240731	164500	80001860	5470	5470	5470	5470	0
160	20240731	164400	80001860	5470	5470	5470	5470	0
161	20240731	164300	80001860	5470	5470	5470	5470	0
162	20240731	164200	80001860	5470	5470	5470	5470	0
163	20240731	164100	80001860	5470	5470	5470	5470	0
164	20240731	164000	80001860	5470	5470	5470	5470	0
165	20240731	163900	80001860	5470	5470	5470	5470	0
166	20240731	163800	80001860	5470	5470	5470	5470	0
167	20240731	163700	80001860	5470	5470	5470	5470	0
168	20240731	163600	80001860	5470	5470	5470	5470	0
169	20240731	163500	80001860	5470	5470	5470	5470	0
170	20240731	163400	80001860	5470	5470	5470	5470	0
171	20240731	163300	80001860	5470	5470	5470	5470	0
172	20240731	163200	80001860	5470	5470	5470	5470	0
173	20240731	163100	80001860	5470	5470	5470	5470	0
174	20240731	163000	80001860	5470	5470	5470	5470	0
175	20240731	162900	80001860	5470	5470	5470	5470	0
176	20240731	162800	80001860	5470	5470	5470	5470	0
177	20240731	162700	80001860	5470	5470	5470	5470	0
178	20240731	162600	80001860	5470	5470	5470	5470	0
179	20240731	162500	80001860	5470	5470	5470	5470	0
180	20240731	162400	80001860	5470	5470	5470	5470	0
181	20240731	162300	80001860	5470	5470	5470	5470	0
182	20240731	162200	80001860	5470	5470	5470	5470	2000
183	20240731	162100	80001860	5470	5470	5470	5470	0
184	20240731	162000	80001860	5470	5470	5470	5470	0
185	20240731	161900	80001860	5470	5470	5470	5470	0
186	20240731	161800	80001860	5470	5470	5470	5470	0
187	20240731	161700	80001860	5470	5470	5470	5470	0
188	20240731	161600	80001860	5470	5470	5470	5470	0
189	20240731	161500	80001860	5470	5470	5470	5470	0
190	20240731	161400	80001860	5470	5470	5470	5470	0
191	20240731	161300	80001860	5470	5470	5470	5470	0
192	20240731	161200	80001860	5470	5470	5470	5470	0
193	20240731	161100	80001860	5470	5470	5470	5470	0
194	20240731	161000	80001860	5470	5470	5470	5470	0
195	20240731	160900	80001860	5470	5470	5470	5470	0
196	20240731	160800	80001860	5470	5470	5470	5470	0
197	20240731	160700	80001860	5470	5470	5470	5470	0
198	20240731	160600	80001860	5470	5470	5470	5470	0
199	20240731	160500	80001860	5470	5470	5470	5470	0
200	20240731	160400	80001860	5470	5470	5470	5470	0
201	20240731	160300	80001860	5470	5470	5470	5470	0
202	20240731	160200	80001860	5470	5470	5470	5470	0
203	20240731	160100	80001860	5470	5470	5470	5470	0
204	20240731	160000	80001860	5470	5470	5470	5470	0
205	20240731	155900	80001860	5470	5470	5470	5470	0
206	20240731	155800	80001860	5470	5470	5470	5470	0
207	20240731	155700	80001860	5470	5470	5470	5470	0
208	20240731	155600	80001860	5470	5470	5470	5470	0
209	20240731	155500	80001860	5470	5470	5470	5470	0
210	20240731	155400	80001860	5470	5470	5470	5470	0
211	20240731	155300	80001860	5470	5470	5470	5470	0
212	20240731	155200	80001860	5470	5470	5470	5470	2000
213	20240731	155100	80001860	5470	5470	5470	5470	0
214	20240731	155000	80001860	5470	5470	5470	5470	0
215	20240731	154900	80001860	5470	5470	5470	5470	0
216	20240731	154800	80001860	5470	5470	5470	5470	0
217	20240731	154700	80001860	5470	5470	5470	5470	0
218	20240731	154600	80001860	5470	5470	5470	5470	0
219	20240731	154500	80001860	5470	5470	5470	5470	0
220	20240731	154400	80001860	5470	5470	5470	5470	0
221	20240731	154300	80001860	5470	5470	5470	5470	0
222	20240731	154200	80001860	5470	5470	5470	5470	0
223	20240731	154100	80001860	5470	5470	5470	5470	0
224	20240731	154000	80001860	5470	5470	5470	5470	0
225	20240731	153900	80001860	5470	5470	5470	5470	0
226	20240731	153800	80001860	5470	5470	5470	5470	0
227	20240731	153700	80001860	5470	5470	5470	5470	0
228	20240731	153600	80001860	5470	5470	5470	5470	0
229	20240731	153500	80001860	5470	5470	5470	5470	0
230	20240731	153400	80001860	5470	5470	5470	5470	0
231	20240731	153300	80001860	5470	5470	5470	5470	0
232	20240731	153200	80001860	5470	5470	5470	5470	0
233	20240731	153100	80001860	5470	5470	5470	5470	0
234	20240731	153000	80001860	5470	5470	5470	5470	2000
235	20240731	152900	69061860	5450	5450	5450	5450	0
236	20240731	152800	69061860	5450	5450	5450	5450	0
237	20240731	152700	69061860	5450	5450	5450	5450	0
238	20240731	152600	69061860	5450	5450	5450	5450	0
239	20240731	152500	69061860	5450	5450	5450	5450	0
240	20240731	152400	69061860	5450	5450	5450	5450	0
241	20240731	152300	69061860	5450	5450	5450	5450	0
242	20240731	152200	69061860	5450	5450	5450	5450	0
243	20240731	152100	69061860	5450	5450	5450	5450	0
244	20240731	152000	69061860	5450	5450	5450	5450	0
245	20240731	151900	69061860	5450	5450	5460	5430	125
246	20240731	151800	68382610	5460	5440	5460	5430	108
247	20240731	151700	67794050	5450	5430	5450	5430	11
248	20240731	151600	67734300	5460	5450	5460	5450	2
249	20240731	151500	67723390	5460	5440	5460	5440	4
250	20240731	151400	67701610	5470	5430	5470	5430	1000
251	20240731	151300	62253850	5430	5400	5430	5400	1000
252	20240731	151200	56839450	5400	5400	5400	5400	0
253	20240731	151100	56839450	5400	5400	5400	5400	0
254	20240731	151000	56839450	5400	5400	5400	5400	0
255	20240731	150900	56839450	5400	5400	5400	5400	1
256	20240731	150800	56834050	5380	5400	5400	5380	201
257	20240731	150700	55752610	5390	5390	5400	5380	220
258	20240731	150600	54566940	5400	5380	5400	5380	136
259	20240731	150500	53835150	5390	5390	5400	5390	12
260	20240731	150400	53770460	5380	5380	5380	5380	98
261	20240731	150300	53243220	5390	5390	5390	5390	11
262	20240731	150200	53183930	5390	5390	5390	5390	0
263	20240731	150100	53183930	5390	5390	5390	5390	0
264	20240731	150000	53183930	5390	5390	5390	5390	0
265	20240731	145900	53183930	5390	5390	5390	5390	0
266	20240731	145800	53183930	5390	5390	5390	5390	1
267	20240731	145700	53178540	5400	5390	5400	5390	5
268	20240731	145600	53151580	5390	5390	5390	5390	100
269	20240731	145500	52612580	5390	5390	5390	5390	920
270	20240731	145400	47653780	5380	5380	5380	5380	384
271	20240731	145300	45587860	5380	5380	5380	5380	1
272	20240731	145200	45582480	5380	5380	5380	5380	0
273	20240731	145100	45582480	5380	5380	5380	5380	0
274	20240731	145000	45582480	5380	5380	5380	5380	0
275	20240731	144900	45582480	5380	5380	5380	5380	0
276	20240731	144800	45582480	5380	5380	5380	5380	0
277	20240731	144700	45582480	5380	5380	5380	5380	0
278	20240731	144600	45582480	5380	5380	5380	5380	0
279	20240731	144500	45582480	5380	5380	5380	5380	0
280	20240731	144400	45582480	5380	5380	5380	5380	1
281	20240731	144300	45577100	5370	5370	5370	5370	26
282	20240731	144200	45437480	5380	5380	5380	5380	1
283	20240731	144100	45432100	5370	5370	5370	5370	0
284	20240731	144000	45432100	5370	5370	5370	5370	10
285	20240731	143900	45378400	5380	5380	5380	5380	0
286	20240731	143800	45378400	5380	5380	5380	5380	1
287	20240731	143700	45373020	5380	5380	5380	5380	0
288	20240731	143600	45373020	5380	5380	5380	5380	0
289	20240731	143500	45373020	5380	5380	5380	5380	0
290	20240731	143400	45373020	5380	5380	5380	5380	0
291	20240731	143300	45373020	5380	5380	5380	5380	0
292	20240731	143200	45373020	5380	5370	5380	5370	11
293	20240731	143100	45313940	5380	5380	5380	5380	0
294	20240731	143000	45313940	5380	5370	5380	5370	3
295	20240731	142900	45297810	5370	5370	5370	5370	196
296	20240731	142800	44245290	5380	5380	5380	5380	0
297	20240731	142700	44245290	5380	5380	5380	5380	0
298	20240731	142600	44245290	5380	5380	5380	5380	0
299	20240731	142500	44245290	5380	5380	5380	5380	0
300	20240731	142400	44245290	5380	5380	5380	5380	6
301	20240731	142300	44213010	5380	5380	5380	5380	0
302	20240731	142200	44213010	5380	5380	5380	5380	0
303	20240731	142100	44213010	5380	5380	5380	5380	0
304	20240731	142000	44213010	5380	5380	5380	5380	0
305	20240731	141900	44213010	5380	5370	5380	5370	22
306	20240731	141800	44094660	5370	5370	5370	5370	167
307	20240731	141700	43197870	5370	5370	5370	5370	0
308	20240731	141600	43197870	5370	5370	5370	5370	0
309	20240731	141500	43197870	5370	5370	5370	5370	10
310	20240731	141400	43144170	5360	5360	5360	5360	1
311	20240731	141300	43138810	5370	5370	5370	5370	0
312	20240731	141200	43138810	5370	5370	5370	5370	12
313	20240731	141100	43074370	5370	5370	5370	5370	1
314	20240731	141000	43069000	5360	5360	5360	5360	5
315	20240731	140900	43042200	5360	5360	5370	5360	12
316	20240731	140800	42977870	5370	5370	5370	5370	0
317	20240731	140700	42977870	5370	5370	5370	5370	0
318	20240731	140600	42977870	5370	5370	5370	5370	0
319	20240731	140500	42977870	5370	5370	5370	5370	0
320	20240731	140400	42977870	5370	5370	5370	5370	0
321	20240731	140300	42977870	5370	5370	5370	5370	0
322	20240731	140200	42977870	5370	5370	5370	5370	0
323	20240731	140100	42977870	5370	5370	5370	5370	0
324	20240731	140000	42977870	5370	5370	5370	5370	0
325	20240731	135900	42977870	5370	5370	5370	5370	208
326	20240731	135800	41860910	5370	5370	5370	5370	0
327	20240731	135700	41860910	5370	5370	5370	5370	0
328	20240731	135600	41860910	5370	5370	5370	5370	0
329	20240731	135500	41860910	5370	5370	5370	5370	1
330	20240731	135400	41855540	5370	5370	5370	5370	0
331	20240731	135300	41855540	5370	5370	5370	5370	0
332	20240731	135200	41855540	5370	5370	5370	5370	0
333	20240731	135100	41855540	5370	5370	5370	5370	0
334	20240731	135000	41855540	5370	5370	5370	5370	0
335	20240731	134900	41855540	5370	5370	5370	5370	0
336	20240731	134800	41855540	5370	5370	5370	5370	0
337	20240731	134700	41855540	5370	5370	5370	5370	0
338	20240731	134600	41855540	5370	5370	5370	5370	0
339	20240731	134500	41855540	5370	5370	5370	5370	0
340	20240731	134400	41855540	5370	5370	5370	5370	0
341	20240731	134300	41855540	5370	5370	5370	5370	0
342	20240731	134200	41855540	5370	5370	5370	5370	0
343	20240731	134100	41855540	5370	5370	5370	5370	0
344	20240731	134000	41855540	5370	5370	5370	5370	4
345	20240731	133900	41834060	5370	5370	5370	5370	0
346	20240731	133800	41834060	5370	5370	5370	5370	0
347	20240731	133700	41834060	5370	5370	5370	5370	0
348	20240731	133600	41834060	5370	5370	5370	5370	0
349	20240731	133500	41834060	5370	5370	5370	5370	1
350	20240731	133400	41828690	5370	5370	5370	5370	27
351	20240731	133300	41683700	5370	5370	5370	5370	0
352	20240731	133200	41683700	5370	5370	5370	5370	0
353	20240731	133100	41683700	5370	5370	5370	5370	0
354	20240731	133000	41683700	5370	5370	5370	5370	1
355	20240731	132900	41678330	5370	5370	5370	5370	0
356	20240731	132800	41678330	5370	5370	5370	5370	0
357	20240731	132700	41678330	5370	5370	5370	5370	0
358	20240731	132600	41678330	5370	5370	5370	5370	0
359	20240731	132500	41678330	5370	5370	5370	5370	0
360	20240731	132400	41678330	5370	5370	5370	5370	0
361	20240731	132300	41678330	5370	5370	5370	5370	0
362	20240731	132200	41678330	5370	5370	5370	5370	0
363	20240731	132100	41678330	5370	5370	5370	5370	0
364	20240731	132000	41678330	5370	5370	5370	5370	0
365	20240731	131900	41678330	5370	5370	5370	5370	0
366	20240731	131800	41678330	5370	5370	5370	5370	0
367	20240731	131700	41678330	5370	5370	5370	5370	0
368	20240731	131600	41678330	5370	5370	5370	5370	0
369	20240731	131500	41678330	5370	5370	5370	5370	0
370	20240731	131400	41678330	5370	5370	5370	5370	0
371	20240731	131300	41678330	5370	5370	5370	5370	0
372	20240731	131200	41678330	5370	5370	5370	5370	0
373	20240731	131100	41678330	5370	5370	5370	5370	0
374	20240731	131000	41678330	5370	5370	5370	5370	0
375	20240731	130900	41678330	5370	5370	5370	5370	0
376	20240731	130800	41678330	5370	5370	5370	5370	2
377	20240731	130700	41667590	5360	5360	5360	5360	0
378	20240731	130600	41667590	5360	5360	5360	5360	4
379	20240731	130500	41646150	5360	5360	5360	5360	100
380	20240731	130400	41110150	5360	5360	5360	5360	0
381	20240731	130300	41110150	5360	5360	5360	5360	100
382	20240731	130200	40574150	5370	5370	5370	5370	0
383	20240731	130100	40574150	5370	5370	5370	5370	0
384	20240731	130000	40574150	5370	5370	5370	5370	0
385	20240731	125900	40574150	5370	5370	5370	5370	0
386	20240731	125800	40574150	5370	5370	5370	5370	0
387	20240731	125700	40574150	5370	5370	5370	5370	0
388	20240731	125600	40574150	5370	5370	5370	5370	0
389	20240731	125500	40574150	5370	5370	5370	5370	0
390	20240731	125400	40574150	5370	5370	5370	5370	1
391	20240731	125300	40568780	5360	5360	5360	5360	1
392	20240731	125200	40563420	5370	5370	5370	5370	0
393	20240731	125100	40563420	5370	5370	5370	5370	0
394	20240731	125000	40563420	5370	5370	5370	5370	0
395	20240731	124900	40563420	5370	5370	5370	5370	0
396	20240731	124800	40563420	5370	5370	5370	5370	0
397	20240731	124700	40563420	5370	5370	5370	5370	0
398	20240731	124600	40563420	5370	5370	5370	5370	0
399	20240731	124500	40563420	5370	5370	5370	5370	0
400	20240731	124400	40563420	5370	5370	5370	5370	0
401	20240731	124300	40563420	5370	5370	5370	5370	0
402	20240731	124200	40563420	5370	5370	5370	5370	0
403	20240731	124100	40563420	5370	5370	5370	5370	0
404	20240731	124000	40563420	5370	5370	5370	5370	0
405	20240731	123900	40563420	5370	5370	5370	5370	0
406	20240731	123800	40563420	5370	5370	5370	5370	0
407	20240731	123700	40563420	5370	5370	5370	5370	0
408	20240731	123600	40563420	5370	5370	5370	5370	0
409	20240731	123500	40563420	5370	5370	5370	5370	0
410	20240731	123400	40563420	5370	5370	5370	5370	0
411	20240731	123300	40563420	5370	5370	5370	5370	0
412	20240731	123200	40563420	5370	5370	5370	5370	0
413	20240731	123100	40563420	5370	5370	5370	5370	0
414	20240731	123000	40563420	5370	5370	5370	5370	0
415	20240731	122900	40563420	5370	5370	5370	5370	0
416	20240731	122800	40563420	5370	5370	5370	5370	0
417	20240731	122700	40563420	5370	5370	5370	5370	0
418	20240731	122600	40563420	5370	5370	5370	5370	0
419	20240731	122500	40563420	5370	5370	5370	5370	0
420	20240731	122400	40563420	5370	5370	5370	5370	0
421	20240731	122300	40563420	5370	5370	5370	5370	0
422	20240731	122200	40563420	5370	5370	5370	5370	0
423	20240731	122100	40563420	5370	5370	5370	5370	0
424	20240731	122000	40563420	5370	5370	5370	5370	0
425	20240731	121900	40563420	5370	5370	5370	5370	0
426	20240731	121800	40563420	5370	5370	5370	5370	0
427	20240731	121700	40563420	5370	5370	5370	5370	0
428	20240731	121600	40563420	5370	5370	5370	5370	0
429	20240731	121500	40563420	5370	5370	5370	5370	0
430	20240731	121400	40563420	5370	5370	5370	5370	0
431	20240731	121300	40563420	5370	5370	5370	5370	0
432	20240731	121200	40563420	5370	5370	5370	5370	0
433	20240731	121100	40563420	5370	5370	5370	5370	0
434	20240731	121000	40563420	5370	5370	5370	5370	0
435	20240731	120900	40563420	5370	5370	5370	5370	0
436	20240731	120800	40563420	5370	5370	5370	5370	0
437	20240731	120700	40563420	5370	5370	5370	5370	0
438	20240731	120600	40563420	5370	5370	5370	5370	0
439	20240731	120500	40563420	5370	5370	5370	5370	0
440	20240731	120400	40563420	5370	5370	5370	5370	13
441	20240731	120300	40493610	5370	5370	5370	5370	0
442	20240731	120200	40493610	5370	5370	5370	5370	0
443	20240731	120100	40493610	5370	5370	5370	5370	0
444	20240731	120000	40493610	5370	5370	5370	5370	0
445	20240731	115900	40493610	5370	5370	5370	5370	0
446	20240731	115800	40493610	5370	5370	5370	5370	0
447	20240731	115700	40493610	5370	5370	5370	5370	0
448	20240731	115600	40493610	5370	5370	5370	5370	0
449	20240731	115500	40493610	5370	5370	5370	5370	0
450	20240731	115400	40493610	5370	5370	5370	5370	0
451	20240731	115300	40493610	5370	5370	5370	5370	0
452	20240731	115200	40493610	5370	5370	5370	5370	0
453	20240731	115100	40493610	5370	5370	5370	5370	0
454	20240731	115000	40493610	5370	5370	5370	5370	1
455	20240731	114900	40488240	5370	5370	5370	5370	0
456	20240731	114800	40488240	5370	5370	5370	5370	0
457	20240731	114700	40488240	5370	5370	5370	5370	0
458	20240731	114600	40488240	5370	5370	5370	5370	0
459	20240731	114500	40488240	5370	5370	5370	5370	0
460	20240731	114400	40488240	5370	5370	5370	5370	0
461	20240731	114300	40488240	5370	5370	5370	5370	0
462	20240731	114200	40488240	5370	5370	5370	5370	40
463	20240731	114100	40273440	5370	5370	5370	5370	0
464	20240731	114000	40273440	5370	5370	5370	5370	0
465	20240731	113900	40273440	5370	5370	5370	5370	0
466	20240731	113800	40273440	5370	5370	5370	5370	0
467	20240731	113700	40273440	5370	5370	5370	5370	0
468	20240731	113600	40273440	5370	5370	5370	5370	0
469	20240731	113500	40273440	5370	5370	5370	5370	0
470	20240731	113400	40273440	5370	5370	5370	5370	0
471	20240731	113300	40273440	5370	5370	5370	5370	0
472	20240731	113200	40273440	5370	5370	5370	5370	0
473	20240731	113100	40273440	5370	5370	5370	5370	0
474	20240731	113000	40273440	5370	5370	5370	5370	0
475	20240731	112900	40273440	5370	5370	5370	5370	0
476	20240731	112800	40273440	5370	5370	5370	5370	0
477	20240731	112700	40273440	5370	5370	5370	5370	0
478	20240731	112600	40273440	5370	5370	5370	5370	0
479	20240731	112500	40273440	5370	5370	5370	5370	0
480	20240731	112400	40273440	5370	5370	5370	5370	0
481	20240731	112300	40273440	5370	5370	5370	5370	0
482	20240731	112200	40273440	5370	5370	5370	5370	0
483	20240731	112100	40273440	5370	5370	5370	5370	0
484	20240731	112000	40273440	5370	5370	5370	5370	0
485	20240731	111900	40273440	5370	5370	5370	5370	0
486	20240731	111800	40273440	5370	5370	5370	5370	0
487	20240731	111700	40273440	5370	5370	5370	5370	0
488	20240731	111600	40273440	5370	5370	5370	5370	0
489	20240731	111500	40273440	5370	5370	5370	5370	0
490	20240731	111400	40273440	5370	5370	5370	5370	0
491	20240731	111300	40273440	5370	5370	5370	5370	0
492	20240731	111200	40273440	5370	5370	5370	5370	0
493	20240731	111100	40273440	5370	5370	5370	5370	0
494	20240731	111000	40273440	5370	5370	5370	5370	0
495	20240731	110900	40273440	5370	5370	5370	5370	0
496	20240731	110800	40273440	5370	5370	5370	5370	0
497	20240731	110700	40273440	5370	5370	5370	5370	1
498	20240731	110600	40268070	5340	5340	5340	5340	35
499	20240731	110500	40081170	5340	5340	5340	5340	0
500	20240731	110400	40081170	5340	5340	5340	5340	20
501	20240731	110300	39974370	5340	5340	5340	5340	175
502	20240731	110200	39039870	5340	5340	5340	5340	12
503	20240731	110100	38975790	5340	5360	5360	5340	4729
504	20240731	110000	13682930	5340	5340	5340	5340	29
505	20240731	105900	13528070	5370	5350	5370	5350	469
506	20240731	105800	11017350	5350	5350	5350	5350	0
507	20240731	105700	11017350	5350	5350	5350	5350	0
508	20240731	105600	11017350	5350	5350	5350	5350	131
509	20240731	105500	10316500	5350	5350	5350	5350	19
510	20240731	105400	10214850	5350	5350	5350	5350	28
511	20240731	105300	10065050	5350	5350	5350	5350	0
512	20240731	105200	10065050	5350	5350	5350	5350	4
513	20240731	105100	10043650	5350	5350	5350	5350	0
514	20240731	105000	10043650	5350	5350	5350	5350	19
515	20240731	104900	9942000	5350	5350	5350	5350	0
516	20240731	104800	9942000	5350	5350	5350	5350	0
517	20240731	104700	9942000	5350	5350	5350	5350	0
518	20240731	104600	9942000	5350	5350	5350	5350	0
519	20240731	104500	9942000	5350	5350	5350	5350	0
520	20240731	104400	9942000	5350	5350	5350	5350	0
521	20240731	104300	9942000	5350	5350	5350	5350	0
522	20240731	104200	9942000	5350	5350	5350	5350	0
523	20240731	104100	9942000	5350	5350	5350	5350	0
524	20240731	104000	9942000	5350	5350	5350	5350	0
525	20240731	103900	9942000	5350	5350	5350	5350	0
526	20240731	103800	9942000	5350	5350	5350	5350	1
527	20240731	103700	9936650	5350	5350	5350	5350	0
528	20240731	103600	9936650	5350	5350	5350	5350	0
529	20240731	103500	9936650	5350	5350	5350	5350	0
530	20240731	103400	9936650	5350	5350	5350	5350	0
531	20240731	103300	9936650	5350	5350	5350	5350	0
532	20240731	103200	9936650	5350	5340	5350	5340	29
533	20240731	103100	9781690	5350	5350	5350	5350	19
534	20240731	103000	9680040	5340	5340	5340	5340	19
535	20240731	102900	9578580	5350	5350	5350	5350	69
536	20240731	102800	9209430	5350	5350	5350	5350	15
537	20240731	102700	9129180	5350	5350	5350	5350	10
538	20240731	102600	9075680	5350	5350	5350	5350	0
539	20240731	102500	9075680	5350	5350	5350	5350	0
540	20240731	102400	9075680	5350	5350	5350	5350	0
541	20240731	102300	9075680	5350	5350	5350	5350	10
542	20240731	102200	9022180	5350	5350	5350	5350	0
543	20240731	102100	9022180	5350	5350	5350	5350	0
544	20240731	102000	9022180	5350	5350	5350	5350	0
545	20240731	101900	9022180	5350	5350	5350	5350	0
546	20240731	101800	9022180	5350	5340	5350	5340	28
547	20240731	101700	8872650	5340	5340	5340	5340	500
548	20240731	101600	6202650	5350	5340	5350	5340	91
549	20240731	101500	5716700	5340	5320	5340	5320	438
550	20240731	101400	3385330	5320	5320	5320	5320	0
551	20240731	101300	3385330	5320	5320	5320	5320	0
552	20240731	101200	3385330	5320	5320	5320	5320	50
553	20240731	101100	3119330	5320	5320	5320	5320	0
554	20240731	101000	3119330	5320	5320	5320	5320	100
555	20240731	100900	2587330	5320	5320	5320	5320	0
556	20240731	100800	2587330	5320	5320	5320	5320	0
557	20240731	100700	2587330	5320	5320	5320	5320	0
558	20240731	100600	2587330	5320	5320	5320	5320	0
559	20240731	100500	2587330	5320	5320	5320	5320	0
560	20240731	100400	2587330	5320	5320	5320	5320	1
561	20240731	100300	2582010	5320	5320	5320	5320	0
562	20240731	100200	2582010	5320	5320	5320	5320	0
563	20240731	100100	2582010	5320	5320	5320	5320	0
564	20240731	100000	2582010	5320	5320	5320	5320	1
565	20240731	095900	2576690	5320	5320	5320	5320	0
566	20240731	095800	2576690	5320	5320	5320	5320	0
567	20240731	095700	2576690	5320	5320	5320	5320	0
568	20240731	095600	2576690	5320	5320	5320	5320	0
569	20240731	095500	2576690	5320	5320	5320	5320	0
570	20240731	095400	2576690	5320	5320	5320	5320	0
571	20240731	095300	2576690	5320	5320	5320	5320	0
572	20240731	095200	2576690	5320	5320	5320	5320	0
573	20240731	095100	2576690	5320	5320	5320	5320	0
574	20240731	095000	2576690	5320	5320	5320	5320	0
575	20240731	094900	2576690	5320	5320	5320	5320	0
576	20240731	094800	2576690	5320	5320	5320	5320	0
577	20240731	094700	2576690	5320	5320	5320	5320	20
578	20240731	094600	2470290	5330	5330	5330	5330	0
579	20240731	094500	2470290	5330	5330	5330	5330	0
580	20240731	094400	2470290	5330	5330	5330	5330	0
581	20240731	094300	2470290	5330	5330	5330	5330	0
582	20240731	094200	2470290	5330	5330	5330	5330	0
583	20240731	094100	2470290	5330	5330	5330	5330	0
584	20240731	094000	2470290	5330	5330	5330	5330	0
585	20240731	093900	2470290	5330	5330	5330	5330	0
586	20240731	093800	2470290	5330	5330	5330	5330	0
587	20240731	093700	2470290	5330	5330	5330	5330	0
588	20240731	093600	2470290	5330	5330	5330	5330	0
589	20240731	093500	2470290	5330	5330	5330	5330	0
590	20240731	093400	2470290	5330	5330	5330	5330	0
591	20240731	093300	2470290	5330	5330	5330	5330	0
592	20240731	093200	2470290	5330	5330	5330	5330	0
593	20240731	093100	2470290	5330	5330	5330	5330	0
594	20240731	093000	2470290	5330	5330	5330	5330	0
595	20240731	092900	2470290	5330	5330	5330	5330	0
596	20240731	092800	2470290	5330	5330	5330	5330	0
597	20240731	092700	2470290	5330	5330	5330	5330	0
598	20240731	092600	2470290	5330	5330	5330	5330	0
599	20240731	092500	2470290	5330	5330	5330	5330	0
600	20240731	092400	2470290	5330	5330	5330	5330	0
601	20240731	092300	2470290	5330	5330	5330	5330	0
602	20240731	092200	2470290	5330	5330	5330	5330	0
603	20240731	092100	2470290	5330	5330	5330	5330	0
604	20240731	092000	2470290	5330	5330	5330	5330	0
605	20240731	091900	2470290	5330	5330	5330	5330	0
606	20240731	091800	2470290	5330	5330	5330	5330	0
607	20240731	091700	2470290	5330	5330	5330	5330	0
608	20240731	091600	2470290	5330	5330	5330	5330	0
609	20240731	091500	2470290	5330	5330	5330	5330	0
610	20240731	091400	2470290	5330	5330	5330	5330	0
611	20240731	091300	2470290	5330	5330	5330	5330	0
612	20240731	091200	2470290	5330	5330	5330	5330	0
613	20240731	091100	2470290	5330	5330	5330	5330	0
614	20240731	091000	2470290	5330	5330	5330	5330	0
615	20240731	090900	2470290	5330	5330	5330	5330	0
616	20240731	090800	2470290	5330	5330	5330	5330	0
617	20240731	090700	2470290	5330	5330	5330	5330	0
618	20240731	090600	2470290	5330	5330	5330	5330	1
619	20240731	090500	2464960	5340	5340	5340	5340	0
620	20240731	090400	2464960	5340	5340	5340	5340	0
621	20240731	090300	2464960	5340	5340	5340	5340	161
622	20240731	090200	1605220	5340	5310	5340	5310	100
623	20240731	090100	1072620	5310	5310	5310	5310	0
624	20240731	090000	1072620	5310	5310	5310	5310	202