KissMeData/067170/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	194300	22104875	4075	4075	4075	4075	252
3	20240731	194200	22104875	4075	4075	4075	4075	0
4	20240731	194100	22104875	4075	4075	4075	4075	0
5	20240731	194000	22104875	4075	4075	4075	4075	0
6	20240731	193900	22104875	4075	4075	4075	4075	0
7	20240731	193800	22104875	4075	4075	4075	4075	0
8	20240731	193700	22104875	4075	4075	4075	4075	0
9	20240731	193600	22104875	4075	4075	4075	4075	0
10	20240731	193500	22104875	4075	4075	4075	4075	0
11	20240731	193400	22104875	4075	4075	4075	4075	0
12	20240731	193300	22104875	4075	4075	4075	4075	0
13	20240731	193200	22104875	4075	4075	4075	4075	0
14	20240731	193100	22104875	4075	4075	4075	4075	0
15	20240731	193000	22104875	4075	4075	4075	4075	0
16	20240731	192900	22104875	4075	4075	4075	4075	0
17	20240731	192800	22104875	4075	4075	4075	4075	0
18	20240731	192700	22104875	4075	4075	4075	4075	0
19	20240731	192600	22104875	4075	4075	4075	4075	0
20	20240731	192500	22104875	4075	4075	4075	4075	0
21	20240731	192400	22104875	4075	4075	4075	4075	0
22	20240731	192300	22104875	4075	4075	4075	4075	0
23	20240731	192200	22104875	4075	4075	4075	4075	0
24	20240731	192100	22104875	4075	4075	4075	4075	0
25	20240731	192000	22104875	4075	4075	4075	4075	0
26	20240731	191900	22104875	4075	4075	4075	4075	0
27	20240731	191800	22104875	4075	4075	4075	4075	0
28	20240731	191700	22104875	4075	4075	4075	4075	0
29	20240731	191600	22104875	4075	4075	4075	4075	0
30	20240731	191500	22104875	4075	4075	4075	4075	0
31	20240731	191400	22104875	4075	4075	4075	4075	0
32	20240731	191300	22104875	4075	4075	4075	4075	252
33	20240731	191200	22104875	4075	4075	4075	4075	0
34	20240731	191100	22104875	4075	4075	4075	4075	0
35	20240731	191000	22104875	4075	4075	4075	4075	0
36	20240731	190900	22104875	4075	4075	4075	4075	0
37	20240731	190800	22104875	4075	4075	4075	4075	0
38	20240731	190700	22104875	4075	4075	4075	4075	0
39	20240731	190600	22104875	4075	4075	4075	4075	0
40	20240731	190500	22104875	4075	4075	4075	4075	0
41	20240731	190400	22104875	4075	4075	4075	4075	0
42	20240731	190300	22104875	4075	4075	4075	4075	0
43	20240731	190200	22104875	4075	4075	4075	4075	0
44	20240731	190100	22104875	4075	4075	4075	4075	0
45	20240731	190000	22104875	4075	4075	4075	4075	0
46	20240731	185900	22104875	4075	4075	4075	4075	0
47	20240731	185800	22104875	4075	4075	4075	4075	0
48	20240731	185700	22104875	4075	4075	4075	4075	0
49	20240731	185600	22104875	4075	4075	4075	4075	0
50	20240731	185500	22104875	4075	4075	4075	4075	0
51	20240731	185400	22104875	4075	4075	4075	4075	0
52	20240731	185300	22104875	4075	4075	4075	4075	0
53	20240731	185200	22104875	4075	4075	4075	4075	0
54	20240731	185100	22104875	4075	4075	4075	4075	0
55	20240731	185000	22104875	4075	4075	4075	4075	0
56	20240731	184900	22104875	4075	4075	4075	4075	0
57	20240731	184800	22104875	4075	4075	4075	4075	0
58	20240731	184700	22104875	4075	4075	4075	4075	0
59	20240731	184600	22104875	4075	4075	4075	4075	0
60	20240731	184500	22104875	4075	4075	4075	4075	0
61	20240731	184400	22104875	4075	4075	4075	4075	0
62	20240731	184300	22104875	4075	4075	4075	4075	252
63	20240731	184200	22104875	4075	4075	4075	4075	0
64	20240731	184100	22104875	4075	4075	4075	4075	0
65	20240731	184000	22104875	4075	4075	4075	4075	0
66	20240731	183900	22104875	4075	4075	4075	4075	0
67	20240731	183800	22104875	4075	4075	4075	4075	0
68	20240731	183700	22104875	4075	4075	4075	4075	0
69	20240731	183600	22104875	4075	4075	4075	4075	0
70	20240731	183500	22104875	4075	4075	4075	4075	0
71	20240731	183400	22104875	4075	4075	4075	4075	0
72	20240731	183300	22104875	4075	4075	4075	4075	0
73	20240731	183200	22104875	4075	4075	4075	4075	0
74	20240731	183100	22104875	4075	4075	4075	4075	0
75	20240731	183000	22104875	4075	4075	4075	4075	0
76	20240731	182900	22104875	4075	4075	4075	4075	0
77	20240731	182800	22104875	4075	4075	4075	4075	0
78	20240731	182700	22104875	4075	4075	4075	4075	0
79	20240731	182600	22104875	4075	4075	4075	4075	0
80	20240731	182500	22104875	4075	4075	4075	4075	0
81	20240731	182400	22104875	4075	4075	4075	4075	0
82	20240731	182300	22104875	4075	4075	4075	4075	0
83	20240731	182200	22104875	4075	4075	4075	4075	0
84	20240731	182100	22104875	4075	4075	4075	4075	0
85	20240731	182000	22104875	4075	4075	4075	4075	0
86	20240731	181900	22104875	4075	4075	4075	4075	0
87	20240731	181800	22104875	4075	4075	4075	4075	0
88	20240731	181700	22104875	4075	4075	4075	4075	0
89	20240731	181600	22104875	4075	4075	4075	4075	0
90	20240731	181500	22104875	4075	4075	4075	4075	0
91	20240731	181400	22104875	4075	4075	4075	4075	0
92	20240731	181300	22104875	4075	4075	4075	4075	252
93	20240731	181200	22104875	4075	4075	4075	4075	0
94	20240731	181100	22104875	4075	4075	4075	4075	0
95	20240731	181000	22104875	4075	4075	4075	4075	0
96	20240731	180900	22104875	4075	4075	4075	4075	0
97	20240731	180800	22104875	4075	4075	4075	4075	0
98	20240731	180700	22104875	4075	4075	4075	4075	0
99	20240731	180600	22104875	4075	4075	4075	4075	0
100	20240731	180500	22104875	4075	4075	4075	4075	0
101	20240731	180400	22104875	4075	4075	4075	4075	0
102	20240731	180300	22104875	4075	4075	4075	4075	0
103	20240731	180200	22104875	4075	4075	4075	4075	0
104	20240731	180100	22104875	4075	4075	4075	4075	0
105	20240731	180000	22104875	4075	4075	4075	4075	0
106	20240731	175900	22104875	4075	4075	4075	4075	0
107	20240731	175800	22104875	4075	4075	4075	4075	0
108	20240731	175700	22104875	4075	4075	4075	4075	0
109	20240731	175600	22104875	4075	4075	4075	4075	0
110	20240731	175500	22104875	4075	4075	4075	4075	0
111	20240731	175400	22104875	4075	4075	4075	4075	0
112	20240731	175300	22104875	4075	4075	4075	4075	0
113	20240731	175200	22104875	4075	4075	4075	4075	0
114	20240731	175100	22104875	4075	4075	4075	4075	0
115	20240731	175000	22104875	4075	4075	4075	4075	0
116	20240731	174900	22104875	4075	4075	4075	4075	0
117	20240731	174800	22104875	4075	4075	4075	4075	0
118	20240731	174700	22104875	4075	4075	4075	4075	0
119	20240731	174600	22104875	4075	4075	4075	4075	0
120	20240731	174500	22104875	4075	4075	4075	4075	0
121	20240731	174400	22104875	4075	4075	4075	4075	0
122	20240731	174300	22104875	4075	4075	4075	4075	252
123	20240731	174200	22104875	4075	4075	4075	4075	0
124	20240731	174100	22104875	4075	4075	4075	4075	0
125	20240731	174000	22104875	4075	4075	4075	4075	0
126	20240731	173900	22104875	4075	4075	4075	4075	0
127	20240731	173800	22104875	4075	4075	4075	4075	0
128	20240731	173700	22104875	4075	4075	4075	4075	0
129	20240731	173600	22104875	4075	4075	4075	4075	0
130	20240731	173500	22104875	4075	4075	4075	4075	0
131	20240731	173400	22104875	4075	4075	4075	4075	0
132	20240731	173300	22104875	4075	4075	4075	4075	0
133	20240731	173200	22104875	4075	4075	4075	4075	0
134	20240731	173100	22104875	4075	4075	4075	4075	0
135	20240731	173000	22104875	4075	4075	4075	4075	0
136	20240731	172900	22104875	4075	4075	4075	4075	0
137	20240731	172800	22104875	4075	4075	4075	4075	0
138	20240731	172700	22104875	4075	4075	4075	4075	0
139	20240731	172600	22104875	4075	4075	4075	4075	0
140	20240731	172500	22104875	4075	4075	4075	4075	0
141	20240731	172400	22104875	4075	4075	4075	4075	0
142	20240731	172300	22104875	4075	4075	4075	4075	0
143	20240731	172200	22104875	4075	4075	4075	4075	0
144	20240731	172100	22104875	4075	4075	4075	4075	0
145	20240731	172000	22104875	4075	4075	4075	4075	0
146	20240731	171900	22104875	4075	4075	4075	4075	0
147	20240731	171800	22104875	4075	4075	4075	4075	0
148	20240731	171700	22104875	4075	4075	4075	4075	0
149	20240731	171600	22104875	4075	4075	4075	4075	0
150	20240731	171500	22104875	4075	4075	4075	4075	0
151	20240731	171400	22104875	4075	4075	4075	4075	0
152	20240731	171300	22104875	4075	4075	4075	4075	252
153	20240731	171200	22104875	4075	4075	4075	4075	0
154	20240731	171100	22104875	4075	4075	4075	4075	0
155	20240731	171000	22104875	4075	4075	4075	4075	0
156	20240731	170900	22104875	4075	4075	4075	4075	0
157	20240731	170800	22104875	4075	4075	4075	4075	0
158	20240731	170700	22104875	4075	4075	4075	4075	0
159	20240731	170600	22104875	4075	4075	4075	4075	0
160	20240731	170500	22104875	4075	4075	4075	4075	0
161	20240731	170400	22104875	4075	4075	4075	4075	0
162	20240731	170300	22104875	4075	4075	4075	4075	0
163	20240731	170200	22104875	4075	4075	4075	4075	0
164	20240731	170100	22104875	4075	4075	4075	4075	0
165	20240731	170000	22104875	4075	4075	4075	4075	0
166	20240731	165900	22104875	4075	4075	4075	4075	0
167	20240731	165800	22104875	4075	4075	4075	4075	0
168	20240731	165700	22104875	4075	4075	4075	4075	0
169	20240731	165600	22104875	4075	4075	4075	4075	0
170	20240731	165500	22104875	4075	4075	4075	4075	0
171	20240731	165400	22104875	4075	4075	4075	4075	0
172	20240731	165300	22104875	4075	4075	4075	4075	0
173	20240731	165200	22104875	4075	4075	4075	4075	0
174	20240731	165100	22104875	4075	4075	4075	4075	0
175	20240731	165000	22104875	4075	4075	4075	4075	0
176	20240731	164900	22104875	4075	4075	4075	4075	0
177	20240731	164800	22104875	4075	4075	4075	4075	0
178	20240731	164700	22104875	4075	4075	4075	4075	0
179	20240731	164600	22104875	4075	4075	4075	4075	0
180	20240731	164500	22104875	4075	4075	4075	4075	0
181	20240731	164400	22104875	4075	4075	4075	4075	0
182	20240731	164300	22104875	4075	4075	4075	4075	252
183	20240731	164200	22104875	4075	4075	4075	4075	0
184	20240731	164100	22104875	4075	4075	4075	4075	0
185	20240731	164000	22104875	4075	4075	4075	4075	0
186	20240731	163900	22104875	4075	4075	4075	4075	0
187	20240731	163800	22104875	4075	4075	4075	4075	0
188	20240731	163700	22104875	4075	4075	4075	4075	0
189	20240731	163600	22104875	4075	4075	4075	4075	0
190	20240731	163500	22104875	4075	4075	4075	4075	0
191	20240731	163400	22104875	4075	4075	4075	4075	0
192	20240731	163300	22104875	4075	4075	4075	4075	0
193	20240731	163200	22104875	4075	4075	4075	4075	0
194	20240731	163100	22104875	4075	4075	4075	4075	0
195	20240731	163000	22104875	4075	4075	4075	4075	0
196	20240731	162900	22104875	4075	4075	4075	4075	0
197	20240731	162800	22104875	4075	4075	4075	4075	0
198	20240731	162700	22104875	4075	4075	4075	4075	0
199	20240731	162600	22104875	4075	4075	4075	4075	0
200	20240731	162500	22104875	4075	4075	4075	4075	0
201	20240731	162400	22104875	4075	4075	4075	4075	0
202	20240731	162300	22104875	4075	4075	4075	4075	0
203	20240731	162200	22104875	4075	4075	4075	4075	0
204	20240731	162100	22104875	4075	4075	4075	4075	0
205	20240731	162000	22104875	4075	4075	4075	4075	0
206	20240731	161900	22104875	4075	4075	4075	4075	0
207	20240731	161800	22104875	4075	4075	4075	4075	0
208	20240731	161700	22104875	4075	4075	4075	4075	0
209	20240731	161600	22104875	4075	4075	4075	4075	0
210	20240731	161500	22104875	4075	4075	4075	4075	0
211	20240731	161400	22104875	4075	4075	4075	4075	0
212	20240731	161300	22104875	4075	4075	4075	4075	252
213	20240731	161200	22104875	4075	4075	4075	4075	0
214	20240731	161100	22104875	4075	4075	4075	4075	0
215	20240731	161000	22104875	4075	4075	4075	4075	0
216	20240731	160900	22104875	4075	4075	4075	4075	0
217	20240731	160800	22104875	4075	4075	4075	4075	0
218	20240731	160700	22104875	4075	4075	4075	4075	0
219	20240731	160600	22104875	4075	4075	4075	4075	0
220	20240731	160500	22104875	4075	4075	4075	4075	0
221	20240731	160400	22104875	4075	4075	4075	4075	0
222	20240731	160300	22104875	4075	4075	4075	4075	0
223	20240731	160200	22104875	4075	4075	4075	4075	0
224	20240731	160100	22104875	4075	4075	4075	4075	0
225	20240731	160000	22104875	4075	4075	4075	4075	0
226	20240731	155900	22104875	4075	4075	4075	4075	0
227	20240731	155800	22104875	4075	4075	4075	4075	0
228	20240731	155700	22104875	4075	4075	4075	4075	0
229	20240731	155600	22104875	4075	4075	4075	4075	0
230	20240731	155500	22104875	4075	4075	4075	4075	0
231	20240731	155400	22104875	4075	4075	4075	4075	0
232	20240731	155300	22104875	4075	4075	4075	4075	0
233	20240731	155200	22104875	4075	4075	4075	4075	0
234	20240731	155100	22104875	4075	4075	4075	4075	0
235	20240731	155000	22104875	4075	4075	4075	4075	0
236	20240731	154900	22104875	4075	4075	4075	4075	0
237	20240731	154800	22104875	4075	4075	4075	4075	0
238	20240731	154700	22104875	4075	4075	4075	4075	0
239	20240731	154600	22104875	4075	4075	4075	4075	0
240	20240731	154500	22104875	4075	4075	4075	4075	0
241	20240731	154400	22104875	4075	4075	4075	4075	0
242	20240731	154300	22104875	4075	4075	4075	4075	252
243	20240731	154200	22104875	4075	4075	4075	4075	0
244	20240731	154100	22104875	4075	4075	4075	4075	0
245	20240731	154000	22104875	4075	4075	4075	4075	0
246	20240731	153900	22104875	4075	4075	4075	4075	0
247	20240731	153800	22104875	4075	4075	4075	4075	0
248	20240731	153700	22104875	4075	4075	4075	4075	0
249	20240731	153600	22104875	4075	4075	4075	4075	0
250	20240731	153500	22104875	4075	4075	4075	4075	0
251	20240731	153400	22104875	4075	4075	4075	4075	0
252	20240731	153300	22104875	4075	4075	4075	4075	0
253	20240731	153200	22104875	4075	4075	4075	4075	0
254	20240731	153100	22104875	4075	4075	4075	4075	0
255	20240731	153000	22104875	4075	4075	4075	4075	252
256	20240731	152900	21077975	4075	4075	4075	4075	0
257	20240731	152800	21077975	4075	4075	4075	4075	0
258	20240731	152700	21077975	4075	4075	4075	4075	0
259	20240731	152600	21077975	4075	4075	4075	4075	0
260	20240731	152500	21077975	4075	4075	4075	4075	0
261	20240731	152400	21077975	4075	4075	4075	4075	0
262	20240731	152300	21077975	4075	4075	4075	4075	0
263	20240731	152200	21077975	4075	4075	4075	4075	0
264	20240731	152100	21077975	4075	4075	4075	4075	0
265	20240731	152000	21077975	4075	4075	4075	4075	0
266	20240731	151900	21077975	4075	4075	4075	4075	31
267	20240731	151800	20951650	4085	4085	4085	4085	0
268	20240731	151700	20951650	4085	4085	4085	4085	0
269	20240731	151600	20951650	4085	4085	4085	4085	30
270	20240731	151500	20829100	4085	4085	4085	4085	0
271	20240731	151400	20829100	4085	4085	4085	4085	0
272	20240731	151300	20829100	4085	4085	4085	4085	0
273	20240731	151200	20829100	4085	4085	4085	4085	0
274	20240731	151100	20829100	4085	4085	4085	4085	0
275	20240731	151000	20829100	4085	4085	4085	4085	0
276	20240731	150900	20829100	4085	4085	4085	4085	0
277	20240731	150800	20829100	4085	4085	4085	4085	0
278	20240731	150700	20829100	4085	4085	4085	4085	0
279	20240731	150600	20829100	4085	4085	4085	4085	60
280	20240731	150500	20584000	4085	4085	4085	4085	0
281	20240731	150400	20584000	4085	4085	4085	4085	2
282	20240731	150300	20575830	4080	4080	4080	4080	0
283	20240731	150200	20575830	4080	4080	4080	4080	0
284	20240731	150100	20575830	4080	4080	4080	4080	0
285	20240731	150000	20575830	4080	4080	4080	4080	0
286	20240731	145900	20575830	4080	4080	4080	4080	0
287	20240731	145800	20575830	4080	4080	4080	4080	0
288	20240731	145700	20575830	4080	4080	4080	4080	0
289	20240731	145600	20575830	4080	4080	4080	4080	0
290	20240731	145500	20575830	4080	4080	4080	4080	56
291	20240731	145400	20347350	4075	4075	4075	4075	0
292	20240731	145300	20347350	4075	4075	4075	4075	38
293	20240731	145200	20192500	4075	4075	4075	4075	0
294	20240731	145100	20192500	4075	4075	4075	4075	0
295	20240731	145000	20192500	4075	4075	4075	4075	0
296	20240731	144900	20192500	4075	4075	4075	4075	0
297	20240731	144800	20192500	4075	4075	4075	4075	0
298	20240731	144700	20192500	4075	4075	4075	4075	8
299	20240731	144600	20159900	4080	4080	4080	4080	21
300	20240731	144500	20074220	4080	4080	4080	4080	0
301	20240731	144400	20074220	4080	4080	4080	4080	0
302	20240731	144300	20074220	4080	4080	4080	4080	0
303	20240731	144200	20074220	4080	4080	4080	4080	0
304	20240731	144100	20074220	4080	4080	4080	4080	0
305	20240731	144000	20074220	4080	4080	4080	4080	0
306	20240731	143900	20074220	4080	4080	4080	4080	0
307	20240731	143800	20074220	4080	4080	4080	4080	0
308	20240731	143700	20074220	4080	4080	4080	4080	0
309	20240731	143600	20074220	4080	4080	4080	4080	0
310	20240731	143500	20074220	4080	4080	4080	4080	0
311	20240731	143400	20074220	4080	4080	4080	4080	0
312	20240731	143300	20074220	4080	4080	4080	4080	0
313	20240731	143200	20074220	4080	4080	4080	4080	0
314	20240731	143100	20074220	4080	4080	4080	4080	0
315	20240731	143000	20074220	4080	4080	4080	4080	0
316	20240731	142900	20074220	4080	4080	4080	4080	0
317	20240731	142800	20074220	4080	4080	4080	4080	0
318	20240731	142700	20074220	4080	4080	4080	4080	0
319	20240731	142600	20074220	4080	4080	4080	4080	0
320	20240731	142500	20074220	4080	4080	4080	4080	0
321	20240731	142400	20074220	4080	4080	4080	4080	0
322	20240731	142300	20074220	4080	4080	4080	4080	0
323	20240731	142200	20074220	4080	4080	4080	4080	0
324	20240731	142100	20074220	4080	4080	4080	4080	5
325	20240731	142000	20053820	4085	4085	4085	4085	0
326	20240731	141900	20053820	4085	4085	4085	4085	0
327	20240731	141800	20053820	4085	4085	4085	4085	0
328	20240731	141700	20053820	4085	4085	4085	4085	0
329	20240731	141600	20053820	4085	4085	4085	4085	0
330	20240731	141500	20053820	4085	4085	4085	4085	1
331	20240731	141400	20049735	4080	4080	4080	4080	0
332	20240731	141300	20049735	4080	4080	4080	4080	0
333	20240731	141200	20049735	4080	4080	4080	4080	0
334	20240731	141100	20049735	4080	4080	4080	4080	32
335	20240731	141000	19919175	4080	4080	4080	4080	0
336	20240731	140900	19919175	4080	4080	4080	4080	0
337	20240731	140800	19919175	4080	4080	4080	4080	0
338	20240731	140700	19919175	4080	4080	4080	4080	7
339	20240731	140600	19890615	4080	4080	4080	4080	0
340	20240731	140500	19890615	4080	4080	4080	4080	0
341	20240731	140400	19890615	4080	4080	4080	4080	0
342	20240731	140300	19890615	4080	4080	4080	4080	0
343	20240731	140200	19890615	4080	4080	4080	4080	1
344	20240731	140100	19886535	4055	4055	4055	4055	0
345	20240731	140000	19886535	4055	4055	4055	4055	35
346	20240731	135900	19744610	4085	4085	4085	4085	0
347	20240731	135800	19744610	4085	4085	4085	4085	0
348	20240731	135700	19744610	4085	4085	4085	4085	0
349	20240731	135600	19744610	4085	4085	4085	4085	0
350	20240731	135500	19744610	4085	4085	4085	4085	0
351	20240731	135400	19744610	4085	4085	4085	4085	0
352	20240731	135300	19744610	4085	4085	4085	4085	1
353	20240731	135200	19740525	4055	4055	4055	4055	0
354	20240731	135100	19740525	4055	4065	4065	4055	32
355	20240731	135000	19610615	4065	4065	4065	4065	0
356	20240731	134900	19610615	4065	4065	4065	4065	0
357	20240731	134800	19610615	4065	4065	4065	4065	0
358	20240731	134700	19610615	4065	4065	4065	4065	0
359	20240731	134600	19610615	4065	4065	4065	4065	0
360	20240731	134500	19610615	4065	4065	4065	4065	0
361	20240731	134400	19610615	4065	4065	4065	4065	0
362	20240731	134300	19610615	4065	4065	4065	4065	0
363	20240731	134200	19610615	4065	4065	4065	4065	0
364	20240731	134100	19610615	4065	4065	4065	4065	0
365	20240731	134000	19610615	4065	4065	4065	4065	166
366	20240731	133900	18935825	4065	4065	4065	4065	0
367	20240731	133800	18935825	4065	4065	4065	4065	0
368	20240731	133700	18935825	4065	4065	4065	4065	0
369	20240731	133600	18935825	4065	4065	4065	4065	0
370	20240731	133500	18935825	4065	4065	4065	4065	0
371	20240731	133400	18935825	4065	4065	4065	4065	0
372	20240731	133300	18935825	4065	4065	4065	4065	0
373	20240731	133200	18935825	4065	4065	4065	4065	0
374	20240731	133100	18935825	4065	4065	4065	4065	0
375	20240731	133000	18935825	4065	4065	4065	4065	0
376	20240731	132900	18935825	4065	4065	4065	4065	0
377	20240731	132800	18935825	4065	4065	4065	4065	0
378	20240731	132700	18935825	4065	4065	4065	4065	0
379	20240731	132600	18935825	4065	4065	4065	4065	0
380	20240731	132500	18935825	4065	4065	4065	4065	0
381	20240731	132400	18935825	4065	4065	4065	4065	0
382	20240731	132300	18935825	4065	4065	4065	4065	0
383	20240731	132200	18935825	4065	4065	4065	4065	34
384	20240731	132100	18797615	4065	4065	4065	4065	10
385	20240731	132000	18756965	4065	4065	4065	4065	0
386	20240731	131900	18756965	4065	4065	4065	4065	0
387	20240731	131800	18756965	4065	4065	4065	4065	0
388	20240731	131700	18756965	4065	4065	4065	4065	0
389	20240731	131600	18756965	4065	4065	4065	4065	0
390	20240731	131500	18756965	4065	4065	4065	4065	0
391	20240731	131400	18756965	4065	4065	4065	4065	0
392	20240731	131300	18756965	4065	4065	4065	4065	0
393	20240731	131200	18756965	4065	4065	4065	4065	0
394	20240731	131100	18756965	4065	4065	4065	4065	0
395	20240731	131000	18756965	4065	4065	4065	4065	0
396	20240731	130900	18756965	4065	4065	4065	4065	0
397	20240731	130800	18756965	4065	4065	4065	4065	0
398	20240731	130700	18756965	4065	4065	4065	4065	0
399	20240731	130600	18756965	4065	4070	4070	4065	7
400	20240731	130500	18728505	4065	4065	4065	4065	0
401	20240731	130400	18728505	4065	4065	4065	4065	0
402	20240731	130300	18728505	4065	4065	4065	4065	0
403	20240731	130200	18728505	4065	4065	4065	4065	0
404	20240731	130100	18728505	4065	4065	4065	4065	0
405	20240731	130000	18728505	4065	4065	4065	4065	0
406	20240731	125900	18728505	4065	4065	4065	4065	0
407	20240731	125800	18728505	4065	4065	4065	4065	0
408	20240731	125700	18728505	4065	4065	4065	4065	0
409	20240731	125600	18728505	4065	4065	4065	4065	0
410	20240731	125500	18728505	4065	4065	4065	4065	0
411	20240731	125400	18728505	4065	4070	4070	4065	26
412	20240731	125300	18622805	4065	4065	4065	4065	0
413	20240731	125200	18622805	4065	4065	4065	4065	0
414	20240731	125100	18622805	4065	4065	4065	4065	0
415	20240731	125000	18622805	4065	4065	4065	4065	0
416	20240731	124900	18622805	4065	4065	4065	4065	0
417	20240731	124800	18622805	4065	4065	4065	4065	0
418	20240731	124700	18622805	4065	4065	4065	4065	0
419	20240731	124600	18622805	4065	4065	4065	4065	0
420	20240731	124500	18622805	4065	4065	4065	4065	0
421	20240731	124400	18622805	4065	4065	4065	4065	0
422	20240731	124300	18622805	4065	4065	4065	4065	0
423	20240731	124200	18622805	4065	4065	4065	4065	0
424	20240731	124100	18622805	4065	4075	4075	4065	14
425	20240731	124000	18565835	4100	4100	4100	4100	0
426	20240731	123900	18565835	4100	4100	4100	4100	0
427	20240731	123800	18565835	4100	4100	4100	4100	0
428	20240731	123700	18565835	4100	4100	4100	4100	0
429	20240731	123600	18565835	4100	4100	4100	4100	0
430	20240731	123500	18565835	4100	4100	4100	4100	0
431	20240731	123400	18565835	4100	4100	4100	4100	10
432	20240731	123300	18524835	4100	4100	4100	4100	0
433	20240731	123200	18524835	4100	4100	4100	4100	5
434	20240731	123100	18504335	4100	4100	4100	4100	0
435	20240731	123000	18504335	4100	4100	4100	4100	0
436	20240731	122900	18504335	4100	4100	4100	4100	0
437	20240731	122800	18504335	4100	4100	4100	4100	1
438	20240731	122700	18500235	4100	4100	4100	4100	0
439	20240731	122600	18500235	4100	4100	4100	4100	0
440	20240731	122500	18500235	4100	4100	4100	4100	0
441	20240731	122400	18500235	4100	4100	4100	4100	0
442	20240731	122300	18500235	4100	4100	4100	4100	0
443	20240731	122200	18500235	4100	4100	4100	4100	0
444	20240731	122100	18500235	4100	4100	4100	4100	0
445	20240731	122000	18500235	4100	4100	4100	4100	0
446	20240731	121900	18500235	4100	4100	4100	4100	0
447	20240731	121800	18500235	4100	4100	4100	4100	0
448	20240731	121700	18500235	4100	4100	4100	4100	1
449	20240731	121600	18496135	4115	4115	4115	4115	0
450	20240731	121500	18496135	4115	4115	4115	4115	0
451	20240731	121400	18496135	4115	4115	4115	4115	0
452	20240731	121300	18496135	4115	4115	4115	4115	0
453	20240731	121200	18496135	4115	4115	4115	4115	0
454	20240731	121100	18496135	4115	4115	4115	4115	0
455	20240731	121000	18496135	4115	4115	4115	4115	0
456	20240731	120900	18496135	4115	4115	4115	4115	0
457	20240731	120800	18496135	4115	4115	4115	4115	4
458	20240731	120700	18479675	4115	4115	4115	4115	2
459	20240731	120600	18471445	4075	4075	4075	4075	0
460	20240731	120500	18471445	4075	4075	4075	4075	0
461	20240731	120400	18471445	4075	4075	4075	4075	0
462	20240731	120300	18471445	4075	4075	4075	4075	0
463	20240731	120200	18471445	4075	4075	4075	4075	0
464	20240731	120100	18471445	4075	4075	4075	4075	0
465	20240731	120000	18471445	4075	4075	4075	4075	0
466	20240731	115900	18471445	4075	4075	4075	4075	0
467	20240731	115800	18471445	4075	4075	4075	4075	0
468	20240731	115700	18471445	4075	4075	4075	4075	0
469	20240731	115600	18471445	4075	4075	4075	4075	0
470	20240731	115500	18471445	4075	4075	4075	4075	0
471	20240731	115400	18471445	4075	4075	4075	4075	0
472	20240731	115300	18471445	4075	4075	4075	4075	0
473	20240731	115200	18471445	4075	4075	4075	4075	0
474	20240731	115100	18471445	4075	4075	4075	4075	0
475	20240731	115000	18471445	4075	4075	4075	4075	0
476	20240731	114900	18471445	4075	4075	4080	4075	52
477	20240731	114800	18259540	4065	4065	4065	4065	6
478	20240731	114700	18235150	4125	4125	4125	4125	0
479	20240731	114600	18235150	4125	4125	4125	4125	0
480	20240731	114500	18235150	4125	4125	4125	4125	0
481	20240731	114400	18235150	4125	4125	4125	4125	0
482	20240731	114300	18235150	4125	4125	4125	4125	0
483	20240731	114200	18235150	4125	4125	4125	4125	0
484	20240731	114100	18235150	4125	4125	4125	4125	0
485	20240731	114000	18235150	4125	4125	4125	4125	0
486	20240731	113900	18235150	4125	4125	4125	4125	0
487	20240731	113800	18235150	4125	4125	4125	4125	1
488	20240731	113700	18231025	4125	4125	4125	4125	0
489	20240731	113600	18231025	4125	4125	4125	4125	0
490	20240731	113500	18231025	4125	4125	4125	4125	0
491	20240731	113400	18231025	4125	4125	4125	4125	0
492	20240731	113300	18231025	4125	4125	4125	4125	0
493	20240731	113200	18231025	4125	4125	4125	4125	1
494	20240731	113100	18226900	4125	4125	4125	4125	0
495	20240731	113000	18226900	4125	4125	4125	4125	0
496	20240731	112900	18226900	4125	4125	4125	4125	0
497	20240731	112800	18226900	4125	4125	4125	4125	0
498	20240731	112700	18226900	4125	4125	4125	4125	0
499	20240731	112600	18226900	4125	4125	4125	4125	0
500	20240731	112500	18226900	4125	4125	4125	4125	0
501	20240731	112400	18226900	4125	4125	4125	4125	0
502	20240731	112300	18226900	4125	4125	4125	4125	0
503	20240731	112200	18226900	4125	4125	4125	4125	0
504	20240731	112100	18226900	4125	4125	4125	4125	0
505	20240731	112000	18226900	4125	4125	4125	4125	2
506	20240731	111900	18218650	4055	4055	4055	4055	0
507	20240731	111800	18218650	4055	4055	4055	4055	0
508	20240731	111700	18218650	4055	4115	4115	4055	23
509	20240731	111600	18125010	4135	4135	4135	4135	0
510	20240731	111500	18125010	4135	4135	4135	4135	0
511	20240731	111400	18125010	4135	4135	4135	4135	1
512	20240731	111300	18120875	4120	4120	4120	4120	0
513	20240731	111200	18120875	4120	4120	4120	4120	0
514	20240731	111100	18120875	4120	4120	4120	4120	0
515	20240731	111000	18120875	4120	4120	4120	4120	0
516	20240731	110900	18120875	4120	4120	4120	4120	0
517	20240731	110800	18120875	4120	4120	4120	4120	1
518	20240731	110700	18116755	4120	4120	4120	4120	0
519	20240731	110600	18116755	4120	4120	4120	4120	2
520	20240731	110500	18108515	4125	4125	4125	4125	0
521	20240731	110400	18108515	4125	4130	4130	4125	4
522	20240731	110300	18092005	4130	4130	4130	4130	0
523	20240731	110200	18092005	4130	4130	4130	4130	0
524	20240731	110100	18092005	4130	4130	4130	4130	0
525	20240731	110000	18092005	4130	4130	4130	4130	1
526	20240731	105900	18087875	4135	4135	4135	4135	0
527	20240731	105800	18087875	4135	4135	4135	4135	0
528	20240731	105700	18087875	4135	4135	4135	4135	0
529	20240731	105600	18087875	4135	4135	4135	4135	0
530	20240731	105500	18087875	4135	4135	4135	4135	0
531	20240731	105400	18087875	4135	4135	4135	4135	0
532	20240731	105300	18087875	4135	4135	4135	4135	0
533	20240731	105200	18087875	4135	4135	4135	4135	0
534	20240731	105100	18087875	4135	4080	4145	4080	223
535	20240731	105000	17175555	4080	4080	4080	4080	0
536	20240731	104900	17175555	4080	4050	4080	4050	300
537	20240731	104800	15960165	4040	4040	4040	4040	0
538	20240731	104700	15960165	4040	4040	4040	4040	0
539	20240731	104600	15960165	4040	4040	4040	4040	22
540	20240731	104500	15871285	4040	4040	4040	4040	0
541	20240731	104400	15871285	4040	4040	4040	4040	0
542	20240731	104300	15871285	4040	4040	4040	4040	0
543	20240731	104200	15871285	4040	4040	4040	4040	0
544	20240731	104100	15871285	4040	4040	4040	4040	10
545	20240731	104000	15830885	4040	4040	4040	4040	0
546	20240731	103900	15830885	4040	4040	4040	4040	2
547	20240731	103800	15822805	4040	4040	4040	4040	0
548	20240731	103700	15822805	4040	4040	4040	4040	0
549	20240731	103600	15822805	4040	4040	4040	4040	4
550	20240731	103500	15806645	4040	4040	4040	4040	42
551	20240731	103400	15636965	4040	4040	4040	4040	0
552	20240731	103300	15636965	4040	4040	4040	4040	0
553	20240731	103200	15636965	4040	4040	4040	4040	0
554	20240731	103100	15636965	4040	4040	4040	4040	0
555	20240731	103000	15636965	4040	4040	4040	4040	20
556	20240731	102900	15556165	4040	4040	4040	4040	26
557	20240731	102800	15451125	4040	4040	4040	4040	493
558	20240731	102700	13459405	4040	4040	4040	4040	0
559	20240731	102600	13459405	4040	4040	4040	4040	6
560	20240731	102500	13435165	4040	4040	4040	4040	18
561	20240731	102400	13362445	4040	4040	4040	4040	60
562	20240731	102300	13120045	4040	4035	4040	4035	58
563	20240731	102200	12885805	4035	4035	4035	4035	0
564	20240731	102100	12885805	4035	4035	4035	4035	0
565	20240731	102000	12885805	4035	4035	4035	4035	0
566	20240731	101900	12885805	4035	4035	4035	4035	0
567	20240731	101800	12885805	4035	4035	4035	4035	0
568	20240731	101700	12885805	4035	4035	4035	4035	0
569	20240731	101600	12885805	4035	4035	4035	4035	0
570	20240731	101500	12885805	4035	4035	4035	4035	0
571	20240731	101400	12885805	4035	4035	4035	4035	0
572	20240731	101300	12885805	4035	4035	4035	4035	0
573	20240731	101200	12885805	4035	4035	4035	4035	0
574	20240731	101100	12885805	4035	4035	4035	4035	0
575	20240731	101000	12885805	4035	4035	4035	4035	0
576	20240731	100900	12885805	4035	4035	4035	4035	0
577	20240731	100800	12885805	4035	4035	4035	4035	0
578	20240731	100700	12885805	4035	4035	4035	4035	0
579	20240731	100600	12885805	4035	4035	4035	4035	0
580	20240731	100500	12885805	4035	4030	4035	4030	11
581	20240731	100400	12841455	4040	4040	4040	4040	0
582	20240731	100300	12841455	4040	4040	4040	4040	0
583	20240731	100200	12841455	4040	4040	4040	4040	0
584	20240731	100100	12841455	4040	4040	4040	4040	2
585	20240731	100000	12833375	4040	4040	4040	4040	1
586	20240731	095900	12829335	4000	4030	4030	4000	2656
587	20240731	095800	2179255	4050	4050	4050	4050	0
588	20240731	095700	2179255	4050	4050	4050	4050	0
589	20240731	095600	2179255	4050	4050	4050	4050	0
590	20240731	095500	2179255	4050	4050	4050	4050	0
591	20240731	095400	2179255	4050	4050	4050	4050	0
592	20240731	095300	2179255	4050	4050	4050	4050	10
593	20240731	095200	2138755	4050	4050	4050	4050	0
594	20240731	095100	2138755	4050	4050	4050	4050	0
595	20240731	095000	2138755	4050	4050	4050	4050	0
596	20240731	094900	2138755	4050	4050	4050	4050	50
597	20240731	094800	1936255	4050	4050	4050	4050	0
598	20240731	094700	1936255	4050	4050	4050	4050	100
599	20240731	094600	1531255	4050	4050	4050	4050	0
600	20240731	094500	1531255	4050	4050	4050	4050	0
601	20240731	094400	1531255	4050	4050	4050	4050	0
602	20240731	094300	1531255	4050	4050	4050	4050	0
603	20240731	094200	1531255	4050	4050	4050	4050	0
604	20240731	094100	1531255	4050	4050	4050	4050	0
605	20240731	094000	1531255	4050	4050	4050	4050	0
606	20240731	093900	1531255	4050	4050	4050	4050	1
607	20240731	093800	1527205	4050	4050	4050	4050	0
608	20240731	093700	1527205	4050	4050	4050	4050	100
609	20240731	093600	1122205	4050	4050	4050	4050	0
610	20240731	093500	1122205	4050	4050	4050	4050	0
611	20240731	093400	1122205	4050	4050	4050	4050	0
612	20240731	093300	1122205	4050	4050	4050	4050	0
613	20240731	093200	1122205	4050	4050	4050	4050	0
614	20240731	093100	1122205	4050	4050	4050	4050	0
615	20240731	093000	1122205	4050	4050	4050	4050	2
616	20240731	092900	1114105	4050	4050	4050	4050	0
617	20240731	092800	1114105	4050	4050	4050	4050	0
618	20240731	092700	1114105	4050	4050	4050	4050	0
619	20240731	092600	1114105	4050	4050	4050	4050	5
620	20240731	092500	1093855	4050	4050	4050	4050	0
621	20240731	092400	1093855	4050	4050	4050	4050	6
622	20240731	092300	1069555	4050	4050	4050	4050	0
623	20240731	092200	1069555	4050	4050	4050	4050	0
624	20240731	092100	1069555	4050	4050	4050	4050	0
625	20240731	092000	1069555	4050	4050	4050	4050	0
626	20240731	091900	1069555	4050	4050	4050	4050	0
627	20240731	091800	1069555	4050	4050	4050	4050	1
628	20240731	091700	1065505	4050	4050	4050	4050	0
629	20240731	091600	1065505	4050	4050	4050	4050	0
630	20240731	091500	1065505	4050	4050	4050	4050	17
631	20240731	091400	996655	4050	4050	4050	4050	10
632	20240731	091300	956155	4015	4050	4050	4015	221
633	20240731	091200	68325	4050	4050	4050	4050	0
634	20240731	091100	68325	4050	4050	4050	4050	0
635	20240731	091000	68325	4050	4050	4050	4050	0
636	20240731	090900	68325	4050	4050	4050	4050	0
637	20240731	090800	68325	4050	4050	4050	4050	2
638	20240731	090700	60225	4015	4015	4015	4015	0
639	20240731	090600	60225	4015	4015	4015	4015	0
640	20240731	090500	60225	4015	4015	4015	4015	0
641	20240731	090400	60225	4015	4015	4015	4015	0
642	20240731	090300	60225	4015	4015	4015	4015	0
643	20240731	090200	60225	4015	4015	4015	4015	0
644	20240731	090100	60225	4015	4015	4015	4015	0
645	20240731	090000	60225	4015	4015	4015	4015	15