KissMeData/066700/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	194200	255220200	3930	3930	3930	3930	961
3	20240731	194100	255220200	3930	3930	3930	3930	0
4	20240731	194000	255220200	3930	3930	3930	3930	0
5	20240731	193900	255220200	3930	3930	3930	3930	0
6	20240731	193800	255220200	3930	3930	3930	3930	0
7	20240731	193700	255220200	3930	3930	3930	3930	0
8	20240731	193600	255220200	3930	3930	3930	3930	0
9	20240731	193500	255220200	3930	3930	3930	3930	0
10	20240731	193400	255220200	3930	3930	3930	3930	0
11	20240731	193300	255220200	3930	3930	3930	3930	0
12	20240731	193200	255220200	3930	3930	3930	3930	0
13	20240731	193100	255220200	3930	3930	3930	3930	0
14	20240731	193000	255220200	3930	3930	3930	3930	0
15	20240731	192900	255220200	3930	3930	3930	3930	0
16	20240731	192800	255220200	3930	3930	3930	3930	0
17	20240731	192700	255220200	3930	3930	3930	3930	0
18	20240731	192600	255220200	3930	3930	3930	3930	0
19	20240731	192500	255220200	3930	3930	3930	3930	0
20	20240731	192400	255220200	3930	3930	3930	3930	0
21	20240731	192300	255220200	3930	3930	3930	3930	0
22	20240731	192200	255220200	3930	3930	3930	3930	0
23	20240731	192100	255220200	3930	3930	3930	3930	0
24	20240731	192000	255220200	3930	3930	3930	3930	0
25	20240731	191900	255220200	3930	3930	3930	3930	0
26	20240731	191800	255220200	3930	3930	3930	3930	0
27	20240731	191700	255220200	3930	3930	3930	3930	0
28	20240731	191600	255220200	3930	3930	3930	3930	0
29	20240731	191500	255220200	3930	3930	3930	3930	0
30	20240731	191400	255220200	3930	3930	3930	3930	0
31	20240731	191300	255220200	3930	3930	3930	3930	0
32	20240731	191200	255220200	3930	3930	3930	3930	961
33	20240731	191100	255220200	3930	3930	3930	3930	0
34	20240731	191000	255220200	3930	3930	3930	3930	0
35	20240731	190900	255220200	3930	3930	3930	3930	0
36	20240731	190800	255220200	3930	3930	3930	3930	0
37	20240731	190700	255220200	3930	3930	3930	3930	0
38	20240731	190600	255220200	3930	3930	3930	3930	0
39	20240731	190500	255220200	3930	3930	3930	3930	0
40	20240731	190400	255220200	3930	3930	3930	3930	0
41	20240731	190300	255220200	3930	3930	3930	3930	0
42	20240731	190200	255220200	3930	3930	3930	3930	0
43	20240731	190100	255220200	3930	3930	3930	3930	0
44	20240731	190000	255220200	3930	3930	3930	3930	0
45	20240731	185900	255220200	3930	3930	3930	3930	0
46	20240731	185800	255220200	3930	3930	3930	3930	0
47	20240731	185700	255220200	3930	3930	3930	3930	0
48	20240731	185600	255220200	3930	3930	3930	3930	0
49	20240731	185500	255220200	3930	3930	3930	3930	0
50	20240731	185400	255220200	3930	3930	3930	3930	0
51	20240731	185300	255220200	3930	3930	3930	3930	0
52	20240731	185200	255220200	3930	3930	3930	3930	0
53	20240731	185100	255220200	3930	3930	3930	3930	0
54	20240731	185000	255220200	3930	3930	3930	3930	0
55	20240731	184900	255220200	3930	3930	3930	3930	0
56	20240731	184800	255220200	3930	3930	3930	3930	0
57	20240731	184700	255220200	3930	3930	3930	3930	0
58	20240731	184600	255220200	3930	3930	3930	3930	0
59	20240731	184500	255220200	3930	3930	3930	3930	0
60	20240731	184400	255220200	3930	3930	3930	3930	0
61	20240731	184300	255220200	3930	3930	3930	3930	0
62	20240731	184200	255220200	3930	3930	3930	3930	961
63	20240731	184100	255220200	3930	3930	3930	3930	0
64	20240731	184000	255220200	3930	3930	3930	3930	0
65	20240731	183900	255220200	3930	3930	3930	3930	0
66	20240731	183800	255220200	3930	3930	3930	3930	0
67	20240731	183700	255220200	3930	3930	3930	3930	0
68	20240731	183600	255220200	3930	3930	3930	3930	0
69	20240731	183500	255220200	3930	3930	3930	3930	0
70	20240731	183400	255220200	3930	3930	3930	3930	0
71	20240731	183300	255220200	3930	3930	3930	3930	0
72	20240731	183200	255220200	3930	3930	3930	3930	0
73	20240731	183100	255220200	3930	3930	3930	3930	0
74	20240731	183000	255220200	3930	3930	3930	3930	0
75	20240731	182900	255220200	3930	3930	3930	3930	0
76	20240731	182800	255220200	3930	3930	3930	3930	0
77	20240731	182700	255220200	3930	3930	3930	3930	0
78	20240731	182600	255220200	3930	3930	3930	3930	0
79	20240731	182500	255220200	3930	3930	3930	3930	0
80	20240731	182400	255220200	3930	3930	3930	3930	0
81	20240731	182300	255220200	3930	3930	3930	3930	0
82	20240731	182200	255220200	3930	3930	3930	3930	0
83	20240731	182100	255220200	3930	3930	3930	3930	0
84	20240731	182000	255220200	3930	3930	3930	3930	0
85	20240731	181900	255220200	3930	3930	3930	3930	0
86	20240731	181800	255220200	3930	3930	3930	3930	0
87	20240731	181700	255220200	3930	3930	3930	3930	0
88	20240731	181600	255220200	3930	3930	3930	3930	0
89	20240731	181500	255220200	3930	3930	3930	3930	0
90	20240731	181400	255220200	3930	3930	3930	3930	0
91	20240731	181300	255220200	3930	3930	3930	3930	0
92	20240731	181200	255220200	3930	3930	3930	3930	961
93	20240731	181100	255220200	3930	3930	3930	3930	0
94	20240731	181000	255220200	3930	3930	3930	3930	0
95	20240731	180900	255220200	3930	3930	3930	3930	0
96	20240731	180800	255220200	3930	3930	3930	3930	0
97	20240731	180700	255220200	3930	3930	3930	3930	0
98	20240731	180600	255220200	3930	3930	3930	3930	0
99	20240731	180500	255220200	3930	3930	3930	3930	0
100	20240731	180400	255220200	3930	3930	3930	3930	0
101	20240731	180300	255220200	3930	3930	3930	3930	0
102	20240731	180200	255220200	3930	3930	3930	3930	0
103	20240731	180100	255220200	3930	3930	3930	3930	0
104	20240731	180000	255220200	3930	3930	3930	3930	0
105	20240731	175900	255220200	3930	3930	3930	3930	0
106	20240731	175800	255220200	3930	3930	3930	3930	0
107	20240731	175700	255220200	3930	3930	3930	3930	0
108	20240731	175600	255220200	3930	3930	3930	3930	0
109	20240731	175500	255220200	3930	3930	3930	3930	0
110	20240731	175400	255220200	3930	3930	3930	3930	0
111	20240731	175300	255220200	3930	3930	3930	3930	0
112	20240731	175200	255220200	3930	3930	3930	3930	0
113	20240731	175100	255220200	3930	3930	3930	3930	0
114	20240731	175000	255220200	3930	3930	3930	3930	0
115	20240731	174900	255220200	3930	3930	3930	3930	0
116	20240731	174800	255220200	3930	3930	3930	3930	0
117	20240731	174700	255220200	3930	3930	3930	3930	0
118	20240731	174600	255220200	3930	3930	3930	3930	0
119	20240731	174500	255220200	3930	3930	3930	3930	0
120	20240731	174400	255220200	3930	3930	3930	3930	0
121	20240731	174300	255220200	3930	3930	3930	3930	0
122	20240731	174200	255220200	3930	3930	3930	3930	961
123	20240731	174100	255220200	3930	3930	3930	3930	0
124	20240731	174000	255220200	3930	3930	3930	3930	0
125	20240731	173900	255220200	3930	3930	3930	3930	0
126	20240731	173800	255220200	3930	3930	3930	3930	0
127	20240731	173700	255220200	3930	3930	3930	3930	0
128	20240731	173600	255220200	3930	3930	3930	3930	0
129	20240731	173500	255220200	3930	3930	3930	3930	0
130	20240731	173400	255220200	3930	3930	3930	3930	0
131	20240731	173300	255220200	3930	3930	3930	3930	0
132	20240731	173200	255220200	3930	3930	3930	3930	0
133	20240731	173100	255220200	3930	3930	3930	3930	0
134	20240731	173000	255220200	3930	3930	3930	3930	0
135	20240731	172900	255220200	3930	3930	3930	3930	0
136	20240731	172800	255220200	3930	3930	3930	3930	0
137	20240731	172700	255220200	3930	3930	3930	3930	0
138	20240731	172600	255220200	3930	3930	3930	3930	0
139	20240731	172500	255220200	3930	3930	3930	3930	0
140	20240731	172400	255220200	3930	3930	3930	3930	0
141	20240731	172300	255220200	3930	3930	3930	3930	0
142	20240731	172200	255220200	3930	3930	3930	3930	0
143	20240731	172100	255220200	3930	3930	3930	3930	0
144	20240731	172000	255220200	3930	3930	3930	3930	0
145	20240731	171900	255220200	3930	3930	3930	3930	0
146	20240731	171800	255220200	3930	3930	3930	3930	0
147	20240731	171700	255220200	3930	3930	3930	3930	0
148	20240731	171600	255220200	3930	3930	3930	3930	0
149	20240731	171500	255220200	3930	3930	3930	3930	0
150	20240731	171400	255220200	3930	3930	3930	3930	0
151	20240731	171300	255220200	3930	3930	3930	3930	0
152	20240731	171200	255220200	3930	3930	3930	3930	961
153	20240731	171100	255220200	3930	3930	3930	3930	0
154	20240731	171000	255220200	3930	3930	3930	3930	0
155	20240731	170900	255220200	3930	3930	3930	3930	0
156	20240731	170800	255220200	3930	3930	3930	3930	0
157	20240731	170700	255220200	3930	3930	3930	3930	0
158	20240731	170600	255220200	3930	3930	3930	3930	0
159	20240731	170500	255220200	3930	3930	3930	3930	0
160	20240731	170400	255220200	3930	3930	3930	3930	0
161	20240731	170300	255220200	3930	3930	3930	3930	0
162	20240731	170200	255220200	3930	3930	3930	3930	0
163	20240731	170100	255220200	3930	3930	3930	3930	0
164	20240731	170000	255220200	3930	3930	3930	3930	0
165	20240731	165900	255220200	3930	3930	3930	3930	0
166	20240731	165800	255220200	3930	3930	3930	3930	0
167	20240731	165700	255220200	3930	3930	3930	3930	0
168	20240731	165600	255220200	3930	3930	3930	3930	0
169	20240731	165500	255220200	3930	3930	3930	3930	0
170	20240731	165400	255220200	3930	3930	3930	3930	0
171	20240731	165300	255220200	3930	3930	3930	3930	0
172	20240731	165200	255220200	3930	3930	3930	3930	0
173	20240731	165100	255220200	3930	3930	3930	3930	0
174	20240731	165000	255220200	3930	3930	3930	3930	0
175	20240731	164900	255220200	3930	3930	3930	3930	0
176	20240731	164800	255220200	3930	3930	3930	3930	0
177	20240731	164700	255220200	3930	3930	3930	3930	0
178	20240731	164600	255220200	3930	3930	3930	3930	0
179	20240731	164500	255220200	3930	3930	3930	3930	0
180	20240731	164400	255220200	3930	3930	3930	3930	0
181	20240731	164300	255220200	3930	3930	3930	3930	0
182	20240731	164200	255220200	3930	3930	3930	3930	961
183	20240731	164100	255220200	3930	3930	3930	3930	0
184	20240731	164000	255220200	3930	3930	3930	3930	0
185	20240731	163900	255220200	3930	3930	3930	3930	0
186	20240731	163800	255220200	3930	3930	3930	3930	0
187	20240731	163700	255220200	3930	3930	3930	3930	0
188	20240731	163600	255220200	3930	3930	3930	3930	0
189	20240731	163500	255220200	3930	3930	3930	3930	0
190	20240731	163400	255220200	3930	3930	3930	3930	0
191	20240731	163300	255220200	3930	3930	3930	3930	0
192	20240731	163200	255220200	3930	3930	3930	3930	0
193	20240731	163100	255220200	3930	3930	3930	3930	0
194	20240731	163000	255220200	3930	3930	3930	3930	0
195	20240731	162900	255220200	3930	3930	3930	3930	0
196	20240731	162800	255220200	3930	3930	3930	3930	0
197	20240731	162700	255220200	3930	3930	3930	3930	0
198	20240731	162600	255220200	3930	3930	3930	3930	0
199	20240731	162500	255220200	3930	3930	3930	3930	0
200	20240731	162400	255220200	3930	3930	3930	3930	0
201	20240731	162300	255220200	3930	3930	3930	3930	0
202	20240731	162200	255220200	3930	3930	3930	3930	0
203	20240731	162100	255220200	3930	3930	3930	3930	0
204	20240731	162000	255220200	3930	3930	3930	3930	0
205	20240731	161900	255220200	3930	3930	3930	3930	0
206	20240731	161800	255220200	3930	3930	3930	3930	0
207	20240731	161700	255220200	3930	3930	3930	3930	0
208	20240731	161600	255220200	3930	3930	3930	3930	0
209	20240731	161500	255220200	3930	3930	3930	3930	0
210	20240731	161400	255220200	3930	3930	3930	3930	0
211	20240731	161300	255220200	3930	3930	3930	3930	0
212	20240731	161200	255220200	3930	3930	3930	3930	961
213	20240731	161100	255220200	3930	3930	3930	3930	0
214	20240731	161000	255220200	3930	3930	3930	3930	0
215	20240731	160900	255220200	3930	3930	3930	3930	0
216	20240731	160800	255220200	3930	3930	3930	3930	0
217	20240731	160700	255220200	3930	3930	3930	3930	0
218	20240731	160600	255220200	3930	3930	3930	3930	0
219	20240731	160500	255220200	3930	3930	3930	3930	0
220	20240731	160400	255220200	3930	3930	3930	3930	0
221	20240731	160300	255220200	3930	3930	3930	3930	0
222	20240731	160200	255220200	3930	3930	3930	3930	0
223	20240731	160100	255220200	3930	3930	3930	3930	0
224	20240731	160000	255220200	3930	3930	3930	3930	0
225	20240731	155900	255220200	3930	3930	3930	3930	0
226	20240731	155800	255220200	3930	3930	3930	3930	0
227	20240731	155700	255220200	3930	3930	3930	3930	0
228	20240731	155600	255220200	3930	3930	3930	3930	0
229	20240731	155500	255220200	3930	3930	3930	3930	0
230	20240731	155400	255220200	3930	3930	3930	3930	0
231	20240731	155300	255220200	3930	3930	3930	3930	0
232	20240731	155200	255220200	3930	3930	3930	3930	0
233	20240731	155100	255220200	3930	3930	3930	3930	0
234	20240731	155000	255220200	3930	3930	3930	3930	0
235	20240731	154900	255220200	3930	3930	3930	3930	0
236	20240731	154800	255220200	3930	3930	3930	3930	0
237	20240731	154700	255220200	3930	3930	3930	3930	0
238	20240731	154600	255220200	3930	3930	3930	3930	0
239	20240731	154500	255220200	3930	3930	3930	3930	0
240	20240731	154400	255220200	3930	3930	3930	3930	0
241	20240731	154300	255220200	3930	3930	3930	3930	0
242	20240731	154200	255220200	3930	3930	3930	3930	961
243	20240731	154100	255220200	3930	3930	3930	3930	0
244	20240731	154000	255220200	3930	3930	3930	3930	0
245	20240731	153900	255220200	3930	3930	3930	3930	0
246	20240731	153800	255220200	3930	3930	3930	3930	0
247	20240731	153700	255220200	3930	3930	3930	3930	0
248	20240731	153600	255220200	3930	3930	3930	3930	0
249	20240731	153500	255220200	3930	3930	3930	3930	0
250	20240731	153400	255220200	3930	3930	3930	3930	0
251	20240731	153300	255220200	3930	3930	3930	3930	0
252	20240731	153200	255220200	3930	3930	3930	3930	0
253	20240731	153100	255220200	3930	3930	3930	3930	0
254	20240731	153000	255220200	3930	3930	3930	3930	961
255	20240731	152900	251443470	3945	3945	3945	3945	0
256	20240731	152800	251443470	3945	3945	3945	3945	0
257	20240731	152700	251443470	3945	3945	3945	3945	0
258	20240731	152600	251443470	3945	3945	3945	3945	0
259	20240731	152500	251443470	3945	3945	3945	3945	0
260	20240731	152400	251443470	3945	3945	3945	3945	0
261	20240731	152300	251443470	3945	3945	3945	3945	0
262	20240731	152200	251443470	3945	3945	3945	3945	0
263	20240731	152100	251443470	3945	3945	3945	3945	0
264	20240731	152000	251443470	3945	3945	3945	3945	0
265	20240731	151900	251443470	3945	3945	3945	3945	0
266	20240731	151800	251443470	3945	3945	3945	3945	8
267	20240731	151700	251411910	3945	3945	3945	3945	9
268	20240731	151600	251376405	3945	3945	3945	3945	0
269	20240731	151500	251376405	3945	3945	3945	3945	0
270	20240731	151400	251376405	3945	3945	3945	3945	18
271	20240731	151300	251305395	3935	3935	3935	3935	0
272	20240731	151200	251305395	3935	3935	3935	3935	7
273	20240731	151100	251277850	3920	3935	3935	3920	144
274	20240731	151000	250713310	3935	3935	3935	3935	0
275	20240731	150900	250713310	3935	3935	3935	3935	0
276	20240731	150800	250713310	3935	3935	3935	3935	1
277	20240731	150700	250709375	3935	3935	3935	3935	0
278	20240731	150600	250709375	3935	3935	3935	3935	50
279	20240731	150500	250512625	3935	3940	3940	3935	1010
280	20240731	150400	246535755	3945	3945	3945	3945	0
281	20240731	150300	246535755	3945	3945	3945	3945	0
282	20240731	150200	246535755	3945	3945	3945	3945	0
283	20240731	150100	246535755	3945	3945	3945	3945	0
284	20240731	150000	246535755	3945	3945	3945	3945	519
285	20240731	145900	244488300	3950	3950	3950	3950	0
286	20240731	145800	244488300	3950	3950	3950	3950	0
287	20240731	145700	244488300	3950	3950	3950	3950	0
288	20240731	145600	244488300	3950	3950	3950	3950	0
289	20240731	145500	244488300	3950	3950	3950	3950	50
290	20240731	145400	244290800	3945	3940	3945	3940	391
291	20240731	145300	242748330	3945	3945	3945	3945	0
292	20240731	145200	242748330	3945	3945	3945	3945	0
293	20240731	145100	242748330	3945	3945	3945	3945	0
294	20240731	145000	242748330	3945	3945	3945	3945	0
295	20240731	144900	242748330	3945	3945	3945	3945	0
296	20240731	144800	242748330	3945	3945	3945	3945	0
297	20240731	144700	242748330	3945	3945	3945	3945	0
298	20240731	144600	242748330	3945	3945	3945	3945	1
299	20240731	144500	242744385	3925	3925	3925	3925	0
300	20240731	144400	242744385	3925	3925	3925	3925	0
301	20240731	144300	242744385	3925	3925	3925	3925	0
302	20240731	144200	242744385	3925	3950	3950	3925	2433
303	20240731	144100	233134110	3950	3950	3950	3950	1
304	20240731	144000	233130160	3945	3945	3945	3945	1
305	20240731	143900	233126215	3930	3930	3930	3930	803
306	20240731	143800	229970425	3955	3955	3955	3955	0
307	20240731	143700	229970425	3955	3955	3955	3955	0
308	20240731	143600	229970425	3955	3980	3980	3935	214
309	20240731	143500	229128225	3930	3930	3930	3930	400
310	20240731	143400	227556225	4000	3910	4000	3910	10000
311	20240731	143300	187787360	3905	3900	3905	3900	489
312	20240731	143200	185879280	3900	3900	3900	3900	0
313	20240731	143100	185879280	3900	3900	3900	3900	0
314	20240731	143000	185879280	3900	3900	3900	3900	0
315	20240731	142900	185879280	3900	3900	3900	3900	500
316	20240731	142800	183929280	3905	3905	3905	3905	0
317	20240731	142700	183929280	3905	3905	3905	3905	0
318	20240731	142600	183929280	3905	3905	3905	3905	5
319	20240731	142500	183909755	3900	3900	3900	3900	0
320	20240731	142400	183909755	3900	3900	3900	3900	0
321	20240731	142300	183909755	3900	3900	3900	3900	0
322	20240731	142200	183909755	3900	3900	3900	3900	0
323	20240731	142100	183909755	3900	3900	3900	3900	285
324	20240731	142000	182798255	3900	3900	3900	3900	3391
325	20240731	141900	169573355	3900	3900	3900	3900	1491
326	20240731	141800	163758455	3900	3895	3900	3895	2606
327	20240731	141700	153597555	3900	3900	3900	3900	1639
328	20240731	141600	147205455	3900	3900	3900	3900	0
329	20240731	141500	147205455	3900	3900	3900	3900	252
330	20240731	141400	146222655	3900	3900	3900	3900	109
331	20240731	141300	145797555	3900	3890	3900	3890	70
332	20240731	141200	145525235	3895	3895	3895	3895	0
333	20240731	141100	145525235	3895	3895	3895	3895	0
334	20240731	141000	145525235	3895	3895	3895	3895	1
335	20240731	140900	145521340	3890	3890	3890	3890	0
336	20240731	140800	145521340	3890	3890	3890	3890	0
337	20240731	140700	145521340	3890	3890	3890	3890	0
338	20240731	140600	145521340	3890	3890	3890	3890	768
339	20240731	140500	142533820	3900	3905	3905	3900	1350
340	20240731	140400	137267315	3900	3900	3900	3900	110
341	20240731	140300	136838315	3900	3900	3900	3900	800
342	20240731	140200	133718315	3915	3915	3915	3915	300
343	20240731	140100	132543815	3915	3915	3915	3915	0
344	20240731	140000	132543815	3915	3915	3915	3915	0
345	20240731	135900	132543815	3915	3915	3915	3915	106
346	20240731	135800	132128825	3900	3900	3900	3900	0
347	20240731	135700	132128825	3900	3900	3900	3900	0
348	20240731	135600	132128825	3900	3900	3900	3900	0
349	20240731	135500	132128825	3900	3900	3900	3900	0
350	20240731	135400	132128825	3900	3900	3900	3900	0
351	20240731	135300	132128825	3900	3900	3900	3900	0
352	20240731	135200	132128825	3900	3900	3900	3900	0
353	20240731	135100	132128825	3900	3900	3900	3900	0
354	20240731	135000	132128825	3900	3900	3900	3900	0
355	20240731	134900	132128825	3900	3900	3900	3900	0
356	20240731	134800	132128825	3900	3900	3900	3900	0
357	20240731	134700	132128825	3900	3900	3900	3900	0
358	20240731	134600	132128825	3900	3900	3900	3900	0
359	20240731	134500	132128825	3900	3900	3900	3900	0
360	20240731	134400	132128825	3900	3900	3900	3900	0
361	20240731	134300	132128825	3900	3900	3900	3900	0
362	20240731	134200	132128825	3900	3900	3900	3900	0
363	20240731	134100	132128825	3900	3900	3900	3900	0
364	20240731	134000	132128825	3900	3900	3900	3900	0
365	20240731	133900	132128825	3900	3900	3900	3900	0
366	20240731	133800	132128825	3900	3900	3900	3900	0
367	20240731	133700	132128825	3900	3900	3900	3900	0
368	20240731	133600	132128825	3900	3900	3900	3900	0
369	20240731	133500	132128825	3900	3905	3905	3900	1450
370	20240731	133400	126471270	3910	3910	3910	3910	0
371	20240731	133300	126471270	3910	3910	3910	3910	0
372	20240731	133200	126471270	3910	3910	3910	3910	300
373	20240731	133100	125298270	3910	3910	3910	3910	0
374	20240731	133000	125298270	3910	3910	3910	3910	0
375	20240731	132900	125298270	3910	3910	3910	3910	201
376	20240731	132800	124512360	3910	3910	3910	3910	0
377	20240731	132700	124512360	3910	3910	3910	3910	0
378	20240731	132600	124512360	3910	3910	3910	3910	0
379	20240731	132500	124512360	3910	3910	3910	3910	0
380	20240731	132400	124512360	3910	3910	3910	3910	0
381	20240731	132300	124512360	3910	3910	3910	3910	0
382	20240731	132200	124512360	3910	3910	3910	3910	0
383	20240731	132100	124512360	3910	3905	3910	3905	6
384	20240731	132000	124488905	3900	3905	3905	3900	1001
385	20240731	131900	120583515	3905	3905	3905	3905	0
386	20240731	131800	120583515	3905	3905	3905	3905	0
387	20240731	131700	120583515	3905	3905	3905	3905	0
388	20240731	131600	120583515	3905	3905	3905	3905	0
389	20240731	131500	120583515	3905	3905	3905	3905	0
390	20240731	131400	120583515	3905	3905	3905	3905	0
391	20240731	131300	120583515	3905	3905	3905	3905	0
392	20240731	131200	120583515	3905	3905	3905	3905	0
393	20240731	131100	120583515	3905	3905	3905	3905	0
394	20240731	131000	120583515	3905	3905	3905	3905	0
395	20240731	130900	120583515	3905	3905	3905	3905	0
396	20240731	130800	120583515	3905	3905	3905	3905	0
397	20240731	130700	120583515	3905	3905	3905	3905	92
398	20240731	130600	120224255	3900	3900	3900	3900	0
399	20240731	130500	120224255	3900	3900	3900	3900	0
400	20240731	130400	120224255	3900	3900	3900	3900	0
401	20240731	130300	120224255	3900	3900	3900	3900	1460
402	20240731	130200	114530255	3910	3910	3910	3910	0
403	20240731	130100	114530255	3910	3910	3910	3910	0
404	20240731	130000	114530255	3910	3910	3910	3910	0
405	20240731	125900	114530255	3910	3905	3910	3905	740
406	20240731	125800	111636860	3900	3900	3900	3900	0
407	20240731	125700	111636860	3900	3900	3900	3900	20
408	20240731	125600	111558860	3900	3900	3900	3900	0
409	20240731	125500	111558860	3900	3900	3900	3900	0
410	20240731	125400	111558860	3900	3900	3900	3900	25
411	20240731	125300	111461360	3885	3920	3920	3885	4099
412	20240731	125200	95465755	3920	3920	3920	3920	0
413	20240731	125100	95465755	3920	3920	3920	3920	0
414	20240731	125000	95465755	3920	3920	3920	3920	0
415	20240731	124900	95465755	3920	3920	3920	3920	0
416	20240731	124800	95465755	3920	3920	3920	3920	0
417	20240731	124700	95465755	3920	3920	3920	3920	0
418	20240731	124600	95465755	3920	3920	3920	3920	0
419	20240731	124500	95465755	3920	3920	3920	3920	16
420	20240731	124400	95403035	3920	3920	3920	3920	2
421	20240731	124300	95395195	3930	3930	3930	3930	0
422	20240731	124200	95395195	3930	3930	3930	3930	0
423	20240731	124100	95395195	3930	3930	3930	3930	0
424	20240731	124000	95395195	3930	3930	3930	3930	2050
425	20240731	123900	87338695	3925	3925	3925	3925	0
426	20240731	123800	87338695	3925	3925	3925	3925	0
427	20240731	123700	87338695	3925	3925	3925	3925	0
428	20240731	123600	87338695	3925	3925	3925	3925	0
429	20240731	123500	87338695	3925	3925	3925	3925	0
430	20240731	123400	87338695	3925	3925	3925	3925	0
431	20240731	123300	87338695	3925	3925	3925	3925	0
432	20240731	123200	87338695	3925	3925	3925	3925	0
433	20240731	123100	87338695	3925	3930	3930	3925	503
434	20240731	123000	85363905	3930	3930	3930	3930	0
435	20240731	122900	85363905	3930	3930	3930	3930	0
436	20240731	122800	85363905	3930	3930	3930	3930	0
437	20240731	122700	85363905	3930	3930	3930	3930	0
438	20240731	122600	85363905	3930	3930	3930	3930	0
439	20240731	122500	85363905	3930	3930	3930	3930	0
440	20240731	122400	85363905	3930	3930	3930	3930	0
441	20240731	122300	85363905	3930	3930	3930	3930	0
442	20240731	122200	85363905	3930	3930	3930	3930	99
443	20240731	122100	84974835	3930	3930	3930	3930	5
444	20240731	122000	84955185	3930	3930	3930	3930	0
445	20240731	121900	84955185	3930	3930	3930	3930	1
446	20240731	121800	84951255	3930	3930	3930	3930	0
447	20240731	121700	84951255	3930	3930	3930	3930	5
448	20240731	121600	84931605	3930	3930	3930	3930	19
449	20240731	121500	84856935	3920	3920	3920	3920	56
450	20240731	121400	84637415	3905	3905	3905	3905	1
451	20240731	121300	84633510	3905	3905	3905	3905	0
452	20240731	121200	84633510	3905	3905	3905	3905	0
453	20240731	121100	84633510	3905	3905	3905	3905	0
454	20240731	121000	84633510	3905	3905	3905	3905	0
455	20240731	120900	84633510	3905	3905	3905	3905	0
456	20240731	120800	84633510	3905	3905	3905	3905	62
457	20240731	120700	84391400	3900	3900	3900	3900	0
458	20240731	120600	84391400	3900	3900	3900	3900	0
459	20240731	120500	84391400	3900	3900	3900	3900	0
460	20240731	120400	84391400	3900	3900	3900	3900	0
461	20240731	120300	84391400	3900	3905	3905	3900	1000
462	20240731	120200	80488005	3920	3920	3920	3920	0
463	20240731	120100	80488005	3920	3920	3920	3920	0
464	20240731	120000	80488005	3920	3920	3920	3920	0
465	20240731	115900	80488005	3920	3920	3920	3920	0
466	20240731	115800	80488005	3920	3920	3920	3920	0
467	20240731	115700	80488005	3920	3920	3920	3920	0
468	20240731	115600	80488005	3920	3920	3920	3920	0
469	20240731	115500	80488005	3920	3920	3920	3920	0
470	20240731	115400	80488005	3920	3920	3920	3920	0
471	20240731	115300	80488005	3920	3915	3920	3915	1001
472	20240731	115200	76564715	3895	3895	3895	3895	0
473	20240731	115100	76564715	3895	3895	3895	3895	0
474	20240731	115000	76564715	3895	3895	3895	3895	0
475	20240731	114900	76564715	3895	3895	3895	3895	60
476	20240731	114800	76331015	3925	3925	3925	3925	0
477	20240731	114700	76331015	3925	3925	3925	3925	0
478	20240731	114600	76331015	3925	3925	3925	3925	0
479	20240731	114500	76331015	3925	3925	3925	3925	0
480	20240731	114400	76331015	3925	3915	3925	3905	1261
481	20240731	114300	71400510	3915	3915	3915	3915	442
482	20240731	114200	69670080	3915	3915	3915	3915	59
483	20240731	114100	69439095	3915	3915	3915	3915	143
484	20240731	114000	68879250	3910	3910	3910	3910	0
485	20240731	113900	68879250	3910	3910	3910	3910	0
486	20240731	113800	68879250	3910	3910	3910	3910	0
487	20240731	113700	68879250	3910	3910	3910	3910	0
488	20240731	113600	68879250	3910	3910	3910	3910	0
489	20240731	113500	68879250	3910	3910	3910	3910	0
490	20240731	113400	68879250	3910	3910	3910	3910	0
491	20240731	113300	68879250	3910	3910	3910	3910	0
492	20240731	113200	68879250	3910	3910	3910	3910	0
493	20240731	113100	68879250	3910	3910	3910	3910	0
494	20240731	113000	68879250	3910	3910	3910	3910	0
495	20240731	112900	68879250	3910	3910	3910	3910	0
496	20240731	112800	68879250	3910	3910	3910	3910	220
497	20240731	112700	68019050	3910	3910	3910	3910	0
498	20240731	112600	68019050	3910	3910	3910	3910	0
499	20240731	112500	68019050	3910	3900	3910	3900	2790
500	20240731	112400	57128280	3900	3900	3900	3900	0
501	20240731	112300	57128280	3900	3900	3900	3900	0
502	20240731	112200	57128280	3900	3900	3900	3900	0
503	20240731	112100	57128280	3900	3900	3900	3900	0
504	20240731	112000	57128280	3900	3900	3900	3900	0
505	20240731	111900	57128280	3900	3900	3900	3900	0
506	20240731	111800	57128280	3900	3900	3900	3900	0
507	20240731	111700	57128280	3900	3900	3900	3900	0
508	20240731	111600	57128280	3900	3900	3900	3900	0
509	20240731	111500	57128280	3900	3900	3900	3900	0
510	20240731	111400	57128280	3900	3900	3900	3900	0
511	20240731	111300	57128280	3900	3900	3900	3900	3
512	20240731	111200	57116580	3895	3895	3895	3895	445
513	20240731	111100	55383305	3900	3900	3900	3900	0
514	20240731	111000	55383305	3900	3900	3900	3900	50
515	20240731	110900	55188305	3900	3900	3900	3900	0
516	20240731	110800	55188305	3900	3900	3900	3900	0
517	20240731	110700	55188305	3900	3900	3900	3900	0
518	20240731	110600	55188305	3900	3900	3900	3900	0
519	20240731	110500	55188305	3900	3900	3900	3900	0
520	20240731	110400	55188305	3900	3900	3900	3900	0
521	20240731	110300	55188305	3900	3900	3900	3900	0
522	20240731	110200	55188305	3900	3900	3900	3900	0
523	20240731	110100	55188305	3900	3910	3910	3900	261
524	20240731	110000	54169905	3905	3905	3905	3905	0
525	20240731	105900	54169905	3905	3905	3905	3905	80
526	20240731	105800	53857505	3900	3900	3900	3900	0
527	20240731	105700	53857505	3900	3905	3905	3900	656
528	20240731	105600	51298100	3905	3905	3905	3905	1351
529	20240731	105500	46022445	3910	3910	3910	3910	0
530	20240731	105400	46022445	3910	3910	3910	3910	0
531	20240731	105300	46022445	3910	3910	3910	3910	0
532	20240731	105200	46022445	3910	3920	3920	3910	787
533	20240731	105100	42942995	3925	3925	3925	3925	0
534	20240731	105000	42942995	3925	3925	3925	3925	0
535	20240731	104900	42942995	3925	3925	3925	3925	0
536	20240731	104800	42942995	3925	3925	3925	3925	0
537	20240731	104700	42942995	3925	3925	3925	3925	18
538	20240731	104600	42872345	3925	3930	3930	3925	74
539	20240731	104500	42581885	3935	3935	3935	3935	0
540	20240731	104400	42581885	3935	3935	3935	3935	0
541	20240731	104300	42581885	3935	3935	3935	3935	1
542	20240731	104200	42577950	3915	3915	3915	3915	0
543	20240731	104100	42577950	3915	3915	3915	3915	0
544	20240731	104000	42577950	3915	3915	3915	3915	0
545	20240731	103900	42577950	3915	3915	3915	3915	0
546	20240731	103800	42577950	3915	3915	3915	3915	290
547	20240731	103700	41442600	3920	3920	3920	3920	0
548	20240731	103600	41442600	3920	3920	3920	3920	0
549	20240731	103500	41442600	3920	3920	3920	3920	0
550	20240731	103400	41442600	3920	3920	3920	3920	0
551	20240731	103300	41442600	3920	3930	3930	3920	1849
552	20240731	103200	34193760	3935	3935	3935	3935	0
553	20240731	103100	34193760	3935	3935	3935	3935	0
554	20240731	103000	34193760	3935	3935	3935	3935	61
555	20240731	102900	33953725	3940	3940	3940	3940	0
556	20240731	102800	33953725	3940	3940	3940	3940	0
557	20240731	102700	33953725	3940	3940	3940	3940	0
558	20240731	102600	33953725	3940	3940	3940	3940	0
559	20240731	102500	33953725	3940	3940	3940	3940	10
560	20240731	102400	33914325	3930	3930	3930	3930	0
561	20240731	102300	33914325	3930	3930	3930	3930	0
562	20240731	102200	33914325	3930	3930	3930	3930	0
563	20240731	102100	33914325	3930	3930	3930	3930	0
564	20240731	102000	33914325	3930	3930	3930	3930	0
565	20240731	101900	33914325	3930	3930	3930	3930	0
566	20240731	101800	33914325	3930	3930	3930	3930	0
567	20240731	101700	33914325	3930	3930	3930	3930	105
568	20240731	101600	33501675	3920	3920	3920	3920	0
569	20240731	101500	33501675	3920	3920	3920	3920	0
570	20240731	101400	33501675	3920	3920	3920	3920	0
571	20240731	101300	33501675	3920	3920	3920	3920	0
572	20240731	101200	33501675	3920	3920	3920	3920	0
573	20240731	101100	33501675	3920	3920	3920	3920	0
574	20240731	101000	33501675	3920	3930	3930	3920	1720
575	20240731	100900	26756775	3920	3920	3920	3920	0
576	20240731	100800	26756775	3920	3925	3925	3920	400
577	20240731	100700	25186945	3935	3935	3935	3935	0
578	20240731	100600	25186945	3935	3935	3935	3935	0
579	20240731	100500	25186945	3935	3935	3935	3935	0
580	20240731	100400	25186945	3935	3935	3935	3935	0
581	20240731	100300	25186945	3935	3935	3935	3935	0
582	20240731	100200	25186945	3935	3935	3935	3935	181
583	20240731	100100	24474710	3935	3935	3935	3935	0
584	20240731	100000	24474710	3935	3930	3935	3925	351
585	20240731	095900	23096220	3925	3925	3925	3925	0
586	20240731	095800	23096220	3925	3925	3925	3925	0
587	20240731	095700	23096220	3925	3925	3925	3925	0
588	20240731	095600	23096220	3925	3925	3925	3925	0
589	20240731	095500	23096220	3925	3925	3925	3925	0
590	20240731	095400	23096220	3925	3925	3925	3925	0
591	20240731	095300	23096220	3925	3925	3925	3925	30
592	20240731	095200	22978470	3925	3925	3925	3925	0
593	20240731	095100	22978470	3925	3935	3935	3925	172
594	20240731	095000	22303350	3935	3925	3935	3925	161
595	20240731	094900	21670955	3920	3920	3920	3920	0
596	20240731	094800	21670955	3920	3920	3920	3920	199
597	20240731	094700	20890875	3915	3915	3915	3915	1
598	20240731	094600	20886960	3920	3920	3920	3920	0
599	20240731	094500	20886960	3920	3920	3920	3920	0
600	20240731	094400	20886960	3920	3920	3920	3920	0
601	20240731	094300	20886960	3920	3920	3920	3920	0
602	20240731	094200	20886960	3920	3920	3920	3920	0
603	20240731	094100	20886960	3920	3920	3920	3920	803
604	20240731	094000	17739200	3920	3920	3920	3920	0
605	20240731	093900	17739200	3920	3920	3920	3920	0
606	20240731	093800	17739200	3920	3920	3920	3920	0
607	20240731	093700	17739200	3920	3920	3920	3920	0
608	20240731	093600	17739200	3920	3920	3920	3920	0
609	20240731	093500	17739200	3920	3920	3920	3920	0
610	20240731	093400	17739200	3920	3920	3920	3920	0
611	20240731	093300	17739200	3920	3920	3920	3920	0
612	20240731	093200	17739200	3920	3935	3935	3920	1100
613	20240731	093100	13427130	3935	3935	3935	3935	0
614	20240731	093000	13427130	3935	3935	3935	3935	0
615	20240731	092900	13427130	3935	3935	3935	3935	81
616	20240731	092800	13108395	3920	3920	3920	3920	0
617	20240731	092700	13108395	3920	3920	3920	3920	0
618	20240731	092600	13108395	3920	3920	3920	3920	0
619	20240731	092500	13108395	3920	3920	3920	3920	0
620	20240731	092400	13108395	3920	3920	3920	3920	0
621	20240731	092300	13108395	3920	3920	3920	3920	0
622	20240731	092200	13108395	3920	3920	3920	3920	40
623	20240731	092100	12951595	3920	3920	3920	3920	0
624	20240731	092000	12951595	3920	3920	3920	3920	0
625	20240731	091900	12951595	3920	3920	3920	3920	0
626	20240731	091800	12951595	3920	3920	3920	3920	0
627	20240731	091700	12951595	3920	3920	3920	3920	995
628	20240731	091600	9051195	3920	3920	3920	3920	1
629	20240731	091500	9047275	3920	3920	3920	3920	0
630	20240731	091400	9047275	3920	3920	3920	3920	0
631	20240731	091300	9047275	3920	3920	3920	3920	0
632	20240731	091200	9047275	3920	3920	3920	3920	726
633	20240731	091100	6201355	3920	3920	3920	3920	72
634	20240731	091000	5919115	3945	3945	3945	3945	0
635	20240731	090900	5919115	3945	3945	3945	3945	20
636	20240731	090800	5840215	3945	3945	3945	3945	50
637	20240731	090700	5642965	3945	3945	3945	3945	0
638	20240731	090600	5642965	3945	3945	3945	3945	0
639	20240731	090500	5642965	3945	3945	3945	3945	0
640	20240731	090400	5642965	3945	3945	3945	3945	1
641	20240731	090300	5639020	3945	3945	3945	3945	0
642	20240731	090200	5639020	3945	3945	3945	3945	0
643	20240731	090100	5639020	3945	3945	3945	3945	5
644	20240731	090000	5619295	3905	3905	3905	3905	1439