KissMeData/222980/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	204000	48217935	4065	4065	4065	4065	67
3	20240731	203900	48217935	4065	4065	4065	4065	0
4	20240731	203800	48217935	4065	4065	4065	4065	0
5	20240731	203700	48217935	4065	4065	4065	4065	0
6	20240731	203600	48217935	4065	4065	4065	4065	0
7	20240731	203500	48217935	4065	4065	4065	4065	0
8	20240731	203400	48217935	4065	4065	4065	4065	0
9	20240731	203300	48217935	4065	4065	4065	4065	0
10	20240731	203200	48217935	4065	4065	4065	4065	0
11	20240731	203100	48217935	4065	4065	4065	4065	0
12	20240731	203000	48217935	4065	4065	4065	4065	0
13	20240731	202900	48217935	4065	4065	4065	4065	0
14	20240731	202800	48217935	4065	4065	4065	4065	0
15	20240731	202700	48217935	4065	4065	4065	4065	0
16	20240731	202600	48217935	4065	4065	4065	4065	0
17	20240731	202500	48217935	4065	4065	4065	4065	0
18	20240731	202400	48217935	4065	4065	4065	4065	0
19	20240731	202300	48217935	4065	4065	4065	4065	0
20	20240731	202200	48217935	4065	4065	4065	4065	0
21	20240731	202100	48217935	4065	4065	4065	4065	0
22	20240731	202000	48217935	4065	4065	4065	4065	0
23	20240731	201900	48217935	4065	4065	4065	4065	0
24	20240731	201800	48217935	4065	4065	4065	4065	0
25	20240731	201700	48217935	4065	4065	4065	4065	0
26	20240731	201600	48217935	4065	4065	4065	4065	0
27	20240731	201500	48217935	4065	4065	4065	4065	0
28	20240731	201400	48217935	4065	4065	4065	4065	0
29	20240731	201300	48217935	4065	4065	4065	4065	0
30	20240731	201200	48217935	4065	4065	4065	4065	0
31	20240731	201100	48217935	4065	4065	4065	4065	0
32	20240731	201000	48217935	4065	4065	4065	4065	67
33	20240731	200900	48217935	4065	4065	4065	4065	0
34	20240731	200800	48217935	4065	4065	4065	4065	0
35	20240731	200700	48217935	4065	4065	4065	4065	0
36	20240731	200600	48217935	4065	4065	4065	4065	0
37	20240731	200500	48217935	4065	4065	4065	4065	0
38	20240731	200400	48217935	4065	4065	4065	4065	0
39	20240731	200300	48217935	4065	4065	4065	4065	0
40	20240731	200200	48217935	4065	4065	4065	4065	0
41	20240731	200100	48217935	4065	4065	4065	4065	0
42	20240731	200000	48217935	4065	4065	4065	4065	0
43	20240731	195900	48217935	4065	4065	4065	4065	0
44	20240731	195800	48217935	4065	4065	4065	4065	0
45	20240731	195700	48217935	4065	4065	4065	4065	0
46	20240731	195600	48217935	4065	4065	4065	4065	0
47	20240731	195500	48217935	4065	4065	4065	4065	0
48	20240731	195400	48217935	4065	4065	4065	4065	0
49	20240731	195300	48217935	4065	4065	4065	4065	0
50	20240731	195200	48217935	4065	4065	4065	4065	0
51	20240731	195100	48217935	4065	4065	4065	4065	0
52	20240731	195000	48217935	4065	4065	4065	4065	0
53	20240731	194900	48217935	4065	4065	4065	4065	0
54	20240731	194800	48217935	4065	4065	4065	4065	0
55	20240731	194700	48217935	4065	4065	4065	4065	0
56	20240731	194600	48217935	4065	4065	4065	4065	0
57	20240731	194500	48217935	4065	4065	4065	4065	0
58	20240731	194400	48217935	4065	4065	4065	4065	0
59	20240731	194300	48217935	4065	4065	4065	4065	0
60	20240731	194200	48217935	4065	4065	4065	4065	0
61	20240731	194100	48217935	4065	4065	4065	4065	0
62	20240731	194000	48217935	4065	4065	4065	4065	67
63	20240731	193900	48217935	4065	4065	4065	4065	0
64	20240731	193800	48217935	4065	4065	4065	4065	0
65	20240731	193700	48217935	4065	4065	4065	4065	0
66	20240731	193600	48217935	4065	4065	4065	4065	0
67	20240731	193500	48217935	4065	4065	4065	4065	0
68	20240731	193400	48217935	4065	4065	4065	4065	0
69	20240731	193300	48217935	4065	4065	4065	4065	0
70	20240731	193200	48217935	4065	4065	4065	4065	0
71	20240731	193100	48217935	4065	4065	4065	4065	0
72	20240731	193000	48217935	4065	4065	4065	4065	0
73	20240731	192900	48217935	4065	4065	4065	4065	0
74	20240731	192800	48217935	4065	4065	4065	4065	0
75	20240731	192700	48217935	4065	4065	4065	4065	0
76	20240731	192600	48217935	4065	4065	4065	4065	0
77	20240731	192500	48217935	4065	4065	4065	4065	0
78	20240731	192400	48217935	4065	4065	4065	4065	0
79	20240731	192300	48217935	4065	4065	4065	4065	0
80	20240731	192200	48217935	4065	4065	4065	4065	0
81	20240731	192100	48217935	4065	4065	4065	4065	0
82	20240731	192000	48217935	4065	4065	4065	4065	0
83	20240731	191900	48217935	4065	4065	4065	4065	0
84	20240731	191800	48217935	4065	4065	4065	4065	0
85	20240731	191700	48217935	4065	4065	4065	4065	0
86	20240731	191600	48217935	4065	4065	4065	4065	0
87	20240731	191500	48217935	4065	4065	4065	4065	0
88	20240731	191400	48217935	4065	4065	4065	4065	0
89	20240731	191300	48217935	4065	4065	4065	4065	0
90	20240731	191200	48217935	4065	4065	4065	4065	0
91	20240731	191100	48217935	4065	4065	4065	4065	0
92	20240731	191000	48217935	4065	4065	4065	4065	67
93	20240731	190900	48217935	4065	4065	4065	4065	0
94	20240731	190800	48217935	4065	4065	4065	4065	0
95	20240731	190700	48217935	4065	4065	4065	4065	0
96	20240731	190600	48217935	4065	4065	4065	4065	0
97	20240731	190500	48217935	4065	4065	4065	4065	0
98	20240731	190400	48217935	4065	4065	4065	4065	0
99	20240731	190300	48217935	4065	4065	4065	4065	0
100	20240731	190200	48217935	4065	4065	4065	4065	0
101	20240731	190100	48217935	4065	4065	4065	4065	0
102	20240731	190000	48217935	4065	4065	4065	4065	0
103	20240731	185900	48217935	4065	4065	4065	4065	0
104	20240731	185800	48217935	4065	4065	4065	4065	0
105	20240731	185700	48217935	4065	4065	4065	4065	0
106	20240731	185600	48217935	4065	4065	4065	4065	0
107	20240731	185500	48217935	4065	4065	4065	4065	0
108	20240731	185400	48217935	4065	4065	4065	4065	0
109	20240731	185300	48217935	4065	4065	4065	4065	0
110	20240731	185200	48217935	4065	4065	4065	4065	0
111	20240731	185100	48217935	4065	4065	4065	4065	0
112	20240731	185000	48217935	4065	4065	4065	4065	0
113	20240731	184900	48217935	4065	4065	4065	4065	0
114	20240731	184800	48217935	4065	4065	4065	4065	0
115	20240731	184700	48217935	4065	4065	4065	4065	0
116	20240731	184600	48217935	4065	4065	4065	4065	0
117	20240731	184500	48217935	4065	4065	4065	4065	0
118	20240731	184400	48217935	4065	4065	4065	4065	0
119	20240731	184300	48217935	4065	4065	4065	4065	0
120	20240731	184200	48217935	4065	4065	4065	4065	0
121	20240731	184100	48217935	4065	4065	4065	4065	0
122	20240731	184000	48217935	4065	4065	4065	4065	67
123	20240731	183900	48217935	4065	4065	4065	4065	0
124	20240731	183800	48217935	4065	4065	4065	4065	0
125	20240731	183700	48217935	4065	4065	4065	4065	0
126	20240731	183600	48217935	4065	4065	4065	4065	0
127	20240731	183500	48217935	4065	4065	4065	4065	0
128	20240731	183400	48217935	4065	4065	4065	4065	0
129	20240731	183300	48217935	4065	4065	4065	4065	0
130	20240731	183200	48217935	4065	4065	4065	4065	0
131	20240731	183100	48217935	4065	4065	4065	4065	0
132	20240731	183000	48217935	4065	4065	4065	4065	0
133	20240731	182900	48217935	4065	4065	4065	4065	0
134	20240731	182800	48217935	4065	4065	4065	4065	0
135	20240731	182700	48217935	4065	4065	4065	4065	0
136	20240731	182600	48217935	4065	4065	4065	4065	0
137	20240731	182500	48217935	4065	4065	4065	4065	0
138	20240731	182400	48217935	4065	4065	4065	4065	0
139	20240731	182300	48217935	4065	4065	4065	4065	0
140	20240731	182200	48217935	4065	4065	4065	4065	0
141	20240731	182100	48217935	4065	4065	4065	4065	0
142	20240731	182000	48217935	4065	4065	4065	4065	0
143	20240731	181900	48217935	4065	4065	4065	4065	0
144	20240731	181800	48217935	4065	4065	4065	4065	0
145	20240731	181700	48217935	4065	4065	4065	4065	0
146	20240731	181600	48217935	4065	4065	4065	4065	0
147	20240731	181500	48217935	4065	4065	4065	4065	0
148	20240731	181400	48217935	4065	4065	4065	4065	0
149	20240731	181300	48217935	4065	4065	4065	4065	0
150	20240731	181200	48217935	4065	4065	4065	4065	0
151	20240731	181100	48217935	4065	4065	4065	4065	0
152	20240731	181000	48217935	4065	4065	4065	4065	67
153	20240731	180900	48217935	4065	4065	4065	4065	0
154	20240731	180800	48217935	4065	4065	4065	4065	0
155	20240731	180700	48217935	4065	4065	4065	4065	0
156	20240731	180600	48217935	4065	4065	4065	4065	0
157	20240731	180500	48217935	4065	4065	4065	4065	0
158	20240731	180400	48217935	4065	4065	4065	4065	0
159	20240731	180300	48217935	4065	4065	4065	4065	0
160	20240731	180200	48217935	4065	4065	4065	4065	0
161	20240731	180100	48217935	4065	4065	4065	4065	0
162	20240731	180000	48217935	4065	4065	4065	4065	0
163	20240731	175900	48217935	4065	4065	4065	4065	0
164	20240731	175800	48217935	4065	4065	4065	4065	0
165	20240731	175700	48217935	4065	4065	4065	4065	0
166	20240731	175600	48217935	4065	4065	4065	4065	0
167	20240731	175500	48217935	4065	4065	4065	4065	0
168	20240731	175400	48217935	4065	4065	4065	4065	0
169	20240731	175300	48217935	4065	4065	4065	4065	0
170	20240731	175200	48217935	4065	4065	4065	4065	0
171	20240731	175100	48217935	4065	4065	4065	4065	0
172	20240731	175000	48217935	4065	4065	4065	4065	0
173	20240731	174900	48217935	4065	4065	4065	4065	0
174	20240731	174800	48217935	4065	4065	4065	4065	0
175	20240731	174700	48217935	4065	4065	4065	4065	0
176	20240731	174600	48217935	4065	4065	4065	4065	0
177	20240731	174500	48217935	4065	4065	4065	4065	0
178	20240731	174400	48217935	4065	4065	4065	4065	0
179	20240731	174300	48217935	4065	4065	4065	4065	0
180	20240731	174200	48217935	4065	4065	4065	4065	0
181	20240731	174100	48217935	4065	4065	4065	4065	0
182	20240731	174000	48217935	4065	4065	4065	4065	67
183	20240731	173900	48217935	4065	4065	4065	4065	0
184	20240731	173800	48217935	4065	4065	4065	4065	0
185	20240731	173700	48217935	4065	4065	4065	4065	0
186	20240731	173600	48217935	4065	4065	4065	4065	0
187	20240731	173500	48217935	4065	4065	4065	4065	0
188	20240731	173400	48217935	4065	4065	4065	4065	0
189	20240731	173300	48217935	4065	4065	4065	4065	0
190	20240731	173200	48217935	4065	4065	4065	4065	0
191	20240731	173100	48217935	4065	4065	4065	4065	0
192	20240731	173000	48217935	4065	4065	4065	4065	0
193	20240731	172900	48217935	4065	4065	4065	4065	0
194	20240731	172800	48217935	4065	4065	4065	4065	0
195	20240731	172700	48217935	4065	4065	4065	4065	0
196	20240731	172600	48217935	4065	4065	4065	4065	0
197	20240731	172500	48217935	4065	4065	4065	4065	0
198	20240731	172400	48217935	4065	4065	4065	4065	0
199	20240731	172300	48217935	4065	4065	4065	4065	0
200	20240731	172200	48217935	4065	4065	4065	4065	0
201	20240731	172100	48217935	4065	4065	4065	4065	0
202	20240731	172000	48217935	4065	4065	4065	4065	0
203	20240731	171900	48217935	4065	4065	4065	4065	0
204	20240731	171800	48217935	4065	4065	4065	4065	0
205	20240731	171700	48217935	4065	4065	4065	4065	0
206	20240731	171600	48217935	4065	4065	4065	4065	0
207	20240731	171500	48217935	4065	4065	4065	4065	0
208	20240731	171400	48217935	4065	4065	4065	4065	0
209	20240731	171300	48217935	4065	4065	4065	4065	0
210	20240731	171200	48217935	4065	4065	4065	4065	0
211	20240731	171100	48217935	4065	4065	4065	4065	0
212	20240731	171000	48217935	4065	4065	4065	4065	67
213	20240731	170900	48217935	4065	4065	4065	4065	0
214	20240731	170800	48217935	4065	4065	4065	4065	0
215	20240731	170700	48217935	4065	4065	4065	4065	0
216	20240731	170600	48217935	4065	4065	4065	4065	0
217	20240731	170500	48217935	4065	4065	4065	4065	0
218	20240731	170400	48217935	4065	4065	4065	4065	0
219	20240731	170300	48217935	4065	4065	4065	4065	0
220	20240731	170200	48217935	4065	4065	4065	4065	0
221	20240731	170100	48217935	4065	4065	4065	4065	0
222	20240731	170000	48217935	4065	4065	4065	4065	0
223	20240731	165900	48217935	4065	4065	4065	4065	0
224	20240731	165800	48217935	4065	4065	4065	4065	0
225	20240731	165700	48217935	4065	4065	4065	4065	0
226	20240731	165600	48217935	4065	4065	4065	4065	0
227	20240731	165500	48217935	4065	4065	4065	4065	0
228	20240731	165400	48217935	4065	4065	4065	4065	0
229	20240731	165300	48217935	4065	4065	4065	4065	0
230	20240731	165200	48217935	4065	4065	4065	4065	0
231	20240731	165100	48217935	4065	4065	4065	4065	0
232	20240731	165000	48217935	4065	4065	4065	4065	0
233	20240731	164900	48217935	4065	4065	4065	4065	0
234	20240731	164800	48217935	4065	4065	4065	4065	0
235	20240731	164700	48217935	4065	4065	4065	4065	0
236	20240731	164600	48217935	4065	4065	4065	4065	0
237	20240731	164500	48217935	4065	4065	4065	4065	0
238	20240731	164400	48217935	4065	4065	4065	4065	0
239	20240731	164300	48217935	4065	4065	4065	4065	0
240	20240731	164200	48217935	4065	4065	4065	4065	0
241	20240731	164100	48217935	4065	4065	4065	4065	0
242	20240731	164000	48217935	4065	4065	4065	4065	67
243	20240731	163900	48217935	4065	4065	4065	4065	0
244	20240731	163800	48217935	4065	4065	4065	4065	0
245	20240731	163700	48217935	4065	4065	4065	4065	0
246	20240731	163600	48217935	4065	4065	4065	4065	0
247	20240731	163500	48217935	4065	4065	4065	4065	0
248	20240731	163400	48217935	4065	4065	4065	4065	0
249	20240731	163300	48217935	4065	4065	4065	4065	0
250	20240731	163200	48217935	4065	4065	4065	4065	0
251	20240731	163100	48217935	4065	4065	4065	4065	0
252	20240731	163000	48217935	4065	4065	4065	4065	0
253	20240731	162900	48217935	4065	4065	4065	4065	0
254	20240731	162800	48217935	4065	4065	4065	4065	0
255	20240731	162700	48217935	4065	4065	4065	4065	0
256	20240731	162600	48217935	4065	4065	4065	4065	0
257	20240731	162500	48217935	4065	4065	4065	4065	0
258	20240731	162400	48217935	4065	4065	4065	4065	0
259	20240731	162300	48217935	4065	4065	4065	4065	0
260	20240731	162200	48217935	4065	4065	4065	4065	0
261	20240731	162100	48217935	4065	4065	4065	4065	0
262	20240731	162000	48217935	4065	4065	4065	4065	0
263	20240731	161900	48217935	4065	4065	4065	4065	0
264	20240731	161800	48217935	4065	4065	4065	4065	0
265	20240731	161700	48217935	4065	4065	4065	4065	0
266	20240731	161600	48217935	4065	4065	4065	4065	0
267	20240731	161500	48217935	4065	4065	4065	4065	0
268	20240731	161400	48217935	4065	4065	4065	4065	0
269	20240731	161300	48217935	4065	4065	4065	4065	0
270	20240731	161200	48217935	4065	4065	4065	4065	0
271	20240731	161100	48217935	4065	4065	4065	4065	0
272	20240731	161000	48217935	4065	4065	4065	4065	67
273	20240731	160900	48217935	4065	4065	4065	4065	0
274	20240731	160800	48217935	4065	4065	4065	4065	0
275	20240731	160700	48217935	4065	4065	4065	4065	0
276	20240731	160600	48217935	4065	4065	4065	4065	0
277	20240731	160500	48217935	4065	4065	4065	4065	0
278	20240731	160400	48217935	4065	4065	4065	4065	0
279	20240731	160300	48217935	4065	4065	4065	4065	0
280	20240731	160200	48217935	4065	4065	4065	4065	0
281	20240731	160100	48217935	4065	4065	4065	4065	0
282	20240731	160000	48217935	4065	4065	4065	4065	0
283	20240731	155900	48217935	4065	4065	4065	4065	0
284	20240731	155800	48217935	4065	4065	4065	4065	0
285	20240731	155700	48217935	4065	4065	4065	4065	0
286	20240731	155600	48217935	4065	4065	4065	4065	0
287	20240731	155500	48217935	4065	4065	4065	4065	0
288	20240731	155400	48217935	4065	4065	4065	4065	0
289	20240731	155300	48217935	4065	4065	4065	4065	0
290	20240731	155200	48217935	4065	4065	4065	4065	0
291	20240731	155100	48217935	4065	4065	4065	4065	0
292	20240731	155000	48217935	4065	4065	4065	4065	0
293	20240731	154900	48217935	4065	4065	4065	4065	0
294	20240731	154800	48217935	4065	4065	4065	4065	0
295	20240731	154700	48217935	4065	4065	4065	4065	0
296	20240731	154600	48217935	4065	4065	4065	4065	0
297	20240731	154500	48217935	4065	4065	4065	4065	0
298	20240731	154400	48217935	4065	4065	4065	4065	0
299	20240731	154300	48217935	4065	4065	4065	4065	0
300	20240731	154200	48217935	4065	4065	4065	4065	0
301	20240731	154100	48217935	4065	4065	4065	4065	0
302	20240731	154000	48217935	4065	4065	4065	4065	67
303	20240731	153900	48217935	4065	4065	4065	4065	0
304	20240731	153800	48217935	4065	4065	4065	4065	0
305	20240731	153700	48217935	4065	4065	4065	4065	0
306	20240731	153600	48217935	4065	4065	4065	4065	0
307	20240731	153500	48217935	4065	4065	4065	4065	0
308	20240731	153400	48217935	4065	4065	4065	4065	0
309	20240731	153300	48217935	4065	4065	4065	4065	0
310	20240731	153200	48217935	4065	4065	4065	4065	0
311	20240731	153100	48217935	4065	4065	4065	4065	0
312	20240731	153000	48217935	4065	4065	4065	4065	67
313	20240731	152900	47945580	4065	4065	4065	4065	0
314	20240731	152800	47945580	4065	4065	4065	4065	0
315	20240731	152700	47945580	4065	4065	4065	4065	0
316	20240731	152600	47945580	4065	4065	4065	4065	0
317	20240731	152500	47945580	4065	4065	4065	4065	0
318	20240731	152400	47945580	4065	4065	4065	4065	0
319	20240731	152300	47945580	4065	4065	4065	4065	0
320	20240731	152200	47945580	4065	4065	4065	4065	0
321	20240731	152100	47945580	4065	4065	4065	4065	0
322	20240731	152000	47945580	4065	4065	4065	4065	0
323	20240731	151900	47945580	4065	4065	4065	4065	0
324	20240731	151800	47945580	4065	4050	4065	4050	36
325	20240731	151700	47799765	4050	4050	4050	4050	0
326	20240731	151600	47799765	4050	4050	4050	4050	0
327	20240731	151500	47799765	4050	4045	4050	4045	2
328	20240731	151400	47791670	4050	4050	4050	4050	0
329	20240731	151300	47791670	4050	4050	4050	4050	0
330	20240731	151200	47791670	4050	4050	4050	4050	0
331	20240731	151100	47791670	4050	4050	4050	4050	0
332	20240731	151000	47791670	4050	4050	4050	4050	0
333	20240731	150900	47791670	4050	4065	4065	4050	125
334	20240731	150800	47284905	4055	4055	4055	4055	26
335	20240731	150700	47179475	4055	4065	4065	4055	8
336	20240731	150600	47146995	4065	4065	4065	4065	0
337	20240731	150500	47146995	4065	4065	4065	4065	0
338	20240731	150400	47146995	4065	4065	4065	4065	0
339	20240731	150300	47146995	4065	4065	4065	4065	0
340	20240731	150200	47146995	4065	4055	4065	4055	33
341	20240731	150100	47013170	4055	4055	4055	4055	0
342	20240731	150000	47013170	4055	4055	4055	4055	0
343	20240731	145900	47013170	4055	4055	4055	4055	1
344	20240731	145800	47009115	4045	4045	4045	4045	0
345	20240731	145700	47009115	4045	4045	4045	4045	0
346	20240731	145600	47009115	4045	4045	4045	4045	0
347	20240731	145500	47009115	4045	4045	4045	4045	149
348	20240731	145400	46406410	4045	4045	4045	4045	0
349	20240731	145300	46406410	4045	4045	4045	4045	0
350	20240731	145200	46406410	4045	4040	4045	4040	79
351	20240731	145100	46087245	4040	4030	4040	4030	796
352	20240731	145000	42878715	4030	4030	4030	4030	100
353	20240731	144900	42475715	4030	4030	4030	4030	0
354	20240731	144800	42475715	4030	4030	4030	4030	0
355	20240731	144700	42475715	4030	4030	4030	4030	0
356	20240731	144600	42475715	4030	4030	4030	4030	0
357	20240731	144500	42475715	4030	4030	4030	4030	0
358	20240731	144400	42475715	4030	4030	4030	4030	1
359	20240731	144300	42471685	4030	4030	4030	4030	0
360	20240731	144200	42471685	4030	4030	4030	4030	0
361	20240731	144100	42471685	4030	4030	4030	4030	60
362	20240731	144000	42229885	4030	4030	4030	4030	0
363	20240731	143900	42229885	4030	4030	4030	4030	0
364	20240731	143800	42229885	4030	4030	4030	4030	0
365	20240731	143700	42229885	4030	4030	4030	4030	1
366	20240731	143600	42225855	4030	4030	4030	4030	0
367	20240731	143500	42225855	4030	4030	4030	4030	0
368	20240731	143400	42225855	4030	4030	4030	4030	0
369	20240731	143300	42225855	4030	4030	4030	4030	0
370	20240731	143200	42225855	4030	4030	4030	4030	0
371	20240731	143100	42225855	4030	4030	4030	4030	2
372	20240731	143000	42217795	4030	4030	4030	4030	0
373	20240731	142900	42217795	4030	4030	4030	4030	0
374	20240731	142800	42217795	4030	4030	4030	4030	0
375	20240731	142700	42217795	4030	4030	4030	4030	0
376	20240731	142600	42217795	4030	4030	4030	4030	0
377	20240731	142500	42217795	4030	4030	4030	4030	0
378	20240731	142400	42217795	4030	4030	4030	4030	0
379	20240731	142300	42217795	4030	4030	4030	4030	0
380	20240731	142200	42217795	4030	4030	4030	4030	0
381	20240731	142100	42217795	4030	4030	4030	4030	1
382	20240731	142000	42213765	4030	4030	4030	4030	1
383	20240731	141900	42209735	4030	4030	4030	4030	0
384	20240731	141800	42209735	4030	4030	4030	4030	0
385	20240731	141700	42209735	4030	4030	4030	4030	0
386	20240731	141600	42209735	4030	4030	4030	4030	0
387	20240731	141500	42209735	4030	4030	4030	4030	0
388	20240731	141400	42209735	4030	4030	4030	4030	2
389	20240731	141300	42201675	4030	4030	4030	4030	0
390	20240731	141200	42201675	4030	4030	4030	4030	0
391	20240731	141100	42201675	4030	4030	4030	4030	0
392	20240731	141000	42201675	4030	4030	4030	4030	0
393	20240731	140900	42201675	4030	4030	4030	4030	0
394	20240731	140800	42201675	4030	4030	4030	4030	0
395	20240731	140700	42201675	4030	4030	4030	4030	0
396	20240731	140600	42201675	4030	4030	4030	4030	0
397	20240731	140500	42201675	4030	4030	4030	4030	1
398	20240731	140400	42197645	4035	4035	4035	4035	0
399	20240731	140300	42197645	4035	4035	4035	4035	0
400	20240731	140200	42197645	4035	4035	4035	4035	0
401	20240731	140100	42197645	4035	4035	4035	4035	0
402	20240731	140000	42197645	4035	4035	4035	4035	0
403	20240731	135900	42197645	4035	4035	4035	4035	0
404	20240731	135800	42197645	4035	4035	4035	4035	0
405	20240731	135700	42197645	4035	4035	4035	4035	0
406	20240731	135600	42197645	4035	4035	4035	4035	0
407	20240731	135500	42197645	4035	4035	4035	4035	0
408	20240731	135400	42197645	4035	4035	4035	4035	0
409	20240731	135300	42197645	4035	4035	4035	4035	0
410	20240731	135200	42197645	4035	4035	4035	4035	0
411	20240731	135100	42197645	4035	4035	4035	4035	0
412	20240731	135000	42197645	4035	4035	4035	4035	0
413	20240731	134900	42197645	4035	4035	4035	4035	0
414	20240731	134800	42197645	4035	4035	4035	4035	0
415	20240731	134700	42197645	4035	4035	4035	4035	10
416	20240731	134600	42157295	4035	4035	4035	4035	0
417	20240731	134500	42157295	4035	4035	4035	4035	0
418	20240731	134400	42157295	4035	4035	4035	4035	0
419	20240731	134300	42157295	4035	4035	4035	4035	0
420	20240731	134200	42157295	4035	4035	4035	4035	0
421	20240731	134100	42157295	4035	4035	4035	4035	0
422	20240731	134000	42157295	4035	4035	4035	4035	0
423	20240731	133900	42157295	4035	4035	4035	4035	0
424	20240731	133800	42157295	4035	4035	4035	4035	0
425	20240731	133700	42157295	4035	4035	4035	4035	0
426	20240731	133600	42157295	4035	4035	4035	4035	0
427	20240731	133500	42157295	4035	4035	4035	4035	0
428	20240731	133400	42157295	4035	4035	4035	4035	0
429	20240731	133300	42157295	4035	4035	4035	4035	0
430	20240731	133200	42157295	4035	4035	4035	4035	0
431	20240731	133100	42157295	4035	4035	4035	4035	1
432	20240731	133000	42153260	4035	4035	4035	4035	0
433	20240731	132900	42153260	4035	4035	4035	4035	1
434	20240731	132800	42149225	4040	4040	4040	4040	0
435	20240731	132700	42149225	4040	4040	4040	4040	0
436	20240731	132600	42149225	4040	4040	4040	4040	0
437	20240731	132500	42149225	4040	4040	4040	4040	0
438	20240731	132400	42149225	4040	4040	4040	4040	0
439	20240731	132300	42149225	4040	4040	4040	4040	0
440	20240731	132200	42149225	4040	4040	4040	4040	0
441	20240731	132100	42149225	4040	4040	4040	4040	0
442	20240731	132000	42149225	4040	4040	4040	4040	0
443	20240731	131900	42149225	4040	4040	4040	4040	1
444	20240731	131800	42145185	4010	4030	4030	4010	695
445	20240731	131700	39354550	4040	4040	4040	4040	0
446	20240731	131600	39354550	4040	4040	4040	4040	0
447	20240731	131500	39354550	4040	4040	4040	4040	0
448	20240731	131400	39354550	4040	4040	4040	4040	0
449	20240731	131300	39354550	4040	4040	4040	4040	0
450	20240731	131200	39354550	4040	4040	4040	4040	0
451	20240731	131100	39354550	4040	4040	4040	4040	0
452	20240731	131000	39354550	4040	4040	4040	4040	0
453	20240731	130900	39354550	4040	4040	4040	4040	0
454	20240731	130800	39354550	4040	4040	4040	4040	0
455	20240731	130700	39354550	4040	4040	4040	4040	0
456	20240731	130600	39354550	4040	4035	4040	4035	2
457	20240731	130500	39346475	4035	4035	4035	4035	0
458	20240731	130400	39346475	4035	4035	4035	4035	0
459	20240731	130300	39346475	4035	4035	4035	4035	0
460	20240731	130200	39346475	4035	4035	4035	4035	0
461	20240731	130100	39346475	4035	4035	4035	4035	0
462	20240731	130000	39346475	4035	4035	4035	4035	0
463	20240731	125900	39346475	4035	4035	4035	4035	0
464	20240731	125800	39346475	4035	4035	4035	4035	0
465	20240731	125700	39346475	4035	4035	4035	4035	100
466	20240731	125600	38942975	4035	4035	4035	4035	0
467	20240731	125500	38942975	4035	4035	4035	4035	0
468	20240731	125400	38942975	4035	4035	4035	4035	0
469	20240731	125300	38942975	4035	4035	4035	4035	98
470	20240731	125200	38547545	4035	4035	4035	4035	0
471	20240731	125100	38547545	4035	4035	4035	4035	0
472	20240731	125000	38547545	4035	4035	4035	4035	0
473	20240731	124900	38547545	4035	4035	4035	4035	0
474	20240731	124800	38547545	4035	4035	4035	4035	0
475	20240731	124700	38547545	4035	4035	4035	4035	0
476	20240731	124600	38547545	4035	4035	4035	4035	0
477	20240731	124500	38547545	4035	4035	4035	4035	0
478	20240731	124400	38547545	4035	4035	4035	4035	0
479	20240731	124300	38547545	4035	4035	4035	4035	1
480	20240731	124200	38543510	4035	4035	4035	4035	0
481	20240731	124100	38543510	4035	4035	4035	4035	1
482	20240731	124000	38539475	4025	4025	4025	4025	200
483	20240731	123900	37734475	4040	4040	4040	4040	5
484	20240731	123800	37714275	4040	4040	4040	4040	1
485	20240731	123700	37710235	4040	4040	4040	4040	0
486	20240731	123600	37710235	4040	4040	4040	4040	0
487	20240731	123500	37710235	4040	4040	4040	4040	0
488	20240731	123400	37710235	4040	4040	4040	4040	0
489	20240731	123300	37710235	4040	4040	4040	4040	0
490	20240731	123200	37710235	4040	4040	4040	4040	0
491	20240731	123100	37710235	4040	4040	4040	4040	1
492	20240731	123000	37706195	4025	4025	4025	4025	0
493	20240731	122900	37706195	4025	4025	4025	4025	0
494	20240731	122800	37706195	4025	4025	4025	4025	0
495	20240731	122700	37706195	4025	4025	4025	4025	0
496	20240731	122600	37706195	4025	4025	4025	4025	0
497	20240731	122500	37706195	4025	4025	4025	4025	0
498	20240731	122400	37706195	4025	4025	4025	4025	0
499	20240731	122300	37706195	4025	4030	4030	4025	1000
500	20240731	122200	33679025	4040	4040	4040	4040	0
501	20240731	122100	33679025	4040	4040	4040	4040	0
502	20240731	122000	33679025	4040	4040	4040	4040	0
503	20240731	121900	33679025	4040	4040	4040	4040	0
504	20240731	121800	33679025	4040	4040	4040	4040	0
505	20240731	121700	33679025	4040	4040	4040	4040	0
506	20240731	121600	33679025	4040	4040	4040	4040	1
507	20240731	121500	33674985	4030	4030	4030	4030	0
508	20240731	121400	33674985	4030	4030	4030	4030	2
509	20240731	121300	33666925	4040	4040	4040	4040	0
510	20240731	121200	33666925	4040	4040	4040	4040	0
511	20240731	121100	33666925	4040	4040	4040	4040	1
512	20240731	121000	33662885	4030	4030	4030	4030	0
513	20240731	120900	33662885	4030	4030	4030	4030	0
514	20240731	120800	33662885	4030	4030	4030	4030	0
515	20240731	120700	33662885	4030	4030	4030	4030	0
516	20240731	120600	33662885	4030	4030	4030	4030	0
517	20240731	120500	33662885	4030	4030	4030	4030	0
518	20240731	120400	33662885	4030	4030	4030	4030	0
519	20240731	120300	33662885	4030	4030	4030	4030	0
520	20240731	120200	33662885	4030	4030	4030	4030	0
521	20240731	120100	33662885	4030	4030	4030	4030	0
522	20240731	120000	33662885	4030	4030	4030	4030	0
523	20240731	115900	33662885	4030	4030	4030	4030	0
524	20240731	115800	33662885	4030	4030	4030	4030	0
525	20240731	115700	33662885	4030	4030	4030	4030	0
526	20240731	115600	33662885	4030	4030	4030	4030	0
527	20240731	115500	33662885	4030	4030	4030	4030	1
528	20240731	115400	33658855	4040	4040	4040	4040	0
529	20240731	115300	33658855	4040	4040	4040	4040	0
530	20240731	115200	33658855	4040	4040	4040	4040	0
531	20240731	115100	33658855	4040	4040	4040	4040	0
532	20240731	115000	33658855	4040	4040	4040	4040	0
533	20240731	114900	33658855	4040	4040	4040	4040	0
534	20240731	114800	33658855	4040	4040	4040	4040	0
535	20240731	114700	33658855	4040	4040	4040	4040	1
536	20240731	114600	33654815	4040	4040	4040	4040	0
537	20240731	114500	33654815	4040	4040	4040	4040	0
538	20240731	114400	33654815	4040	4040	4040	4040	123
539	20240731	114300	33157895	4040	4040	4040	4040	0
540	20240731	114200	33157895	4040	4035	4040	4035	696
541	20240731	114100	30347425	4025	4025	4025	4025	0
542	20240731	114000	30347425	4025	4025	4025	4025	0
543	20240731	113900	30347425	4025	4025	4025	4025	0
544	20240731	113800	30347425	4025	4025	4025	4025	0
545	20240731	113700	30347425	4025	4025	4025	4025	49
546	20240731	113600	30150200	4035	4035	4035	4035	0
547	20240731	113500	30150200	4035	4035	4035	4035	0
548	20240731	113400	30150200	4035	4035	4035	4035	0
549	20240731	113300	30150200	4035	4035	4035	4035	0
550	20240731	113200	30150200	4035	4035	4035	4035	60
551	20240731	113100	29908100	4035	4035	4035	4035	0
552	20240731	113000	29908100	4035	4035	4035	4035	0
553	20240731	112900	29908100	4035	4035	4035	4035	0
554	20240731	112800	29908100	4035	4035	4035	4035	0
555	20240731	112700	29908100	4035	4035	4035	4035	0
556	20240731	112600	29908100	4035	4035	4035	4035	0
557	20240731	112500	29908100	4035	4035	4035	4035	0
558	20240731	112400	29908100	4035	4035	4035	4035	0
559	20240731	112300	29908100	4035	4035	4035	4035	0
560	20240731	112200	29908100	4035	4035	4035	4035	0
561	20240731	112100	29908100	4035	4035	4035	4035	0
562	20240731	112000	29908100	4035	4035	4035	4035	0
563	20240731	111900	29908100	4035	4035	4035	4035	0
564	20240731	111800	29908100	4035	4035	4035	4035	0
565	20240731	111700	29908100	4035	4035	4035	4035	0
566	20240731	111600	29908100	4035	4035	4035	4035	1
567	20240731	111500	29904065	4035	4035	4035	4035	0
568	20240731	111400	29904065	4035	4035	4035	4035	0
569	20240731	111300	29904065	4035	4035	4035	4035	0
570	20240731	111200	29904065	4035	4035	4035	4035	0
571	20240731	111100	29904065	4035	4015	4035	4015	292
572	20240731	111000	28731650	4015	4015	4015	4015	0
573	20240731	110900	28731650	4015	4015	4015	4015	0
574	20240731	110800	28731650	4015	4015	4015	4015	20
575	20240731	110700	28651350	4015	4015	4015	4015	0
576	20240731	110600	28651350	4015	4015	4015	4015	100
577	20240731	110500	28249850	4015	4015	4015	4015	100
578	20240731	110400	27848350	4015	4015	4015	4015	0
579	20240731	110300	27848350	4015	4015	4015	4015	0
580	20240731	110200	27848350	4015	4015	4015	4015	0
581	20240731	110100	27848350	4015	4015	4015	4015	140
582	20240731	110000	27286250	4015	4015	4015	4015	0
583	20240731	105900	27286250	4015	4015	4015	4015	0
584	20240731	105800	27286250	4015	4015	4015	4015	1
585	20240731	105700	27282235	4025	4025	4025	4025	0
586	20240731	105600	27282235	4025	4025	4025	4025	2
587	20240731	105500	27274185	4010	4010	4010	4010	100
588	20240731	105400	26873185	4015	4015	4015	4015	0
589	20240731	105300	26873185	4015	4015	4015	4015	0
590	20240731	105200	26873185	4015	4015	4015	4015	23
591	20240731	105100	26780840	4025	4025	4025	4025	0
592	20240731	105000	26780840	4025	4025	4025	4025	0
593	20240731	104900	26780840	4025	4025	4025	4025	0
594	20240731	104800	26780840	4025	4025	4025	4025	0
595	20240731	104700	26780840	4025	4025	4025	4025	0
596	20240731	104600	26780840	4025	4025	4025	4025	10
597	20240731	104500	26740590	4020	4020	4020	4020	14
598	20240731	104400	26684310	4015	4015	4015	4015	0
599	20240731	104300	26684310	4015	4015	4015	4015	19
600	20240731	104200	26608025	4010	4010	4010	4010	0
601	20240731	104100	26608025	4010	4010	4010	4010	0
602	20240731	104000	26608025	4010	4010	4010	4010	21
603	20240731	103900	26523815	4010	4015	4015	4010	540
604	20240731	103800	24356600	4015	4015	4015	4015	0
605	20240731	103700	24356600	4015	4015	4015	4015	23
606	20240731	103600	24264255	4015	4015	4015	4015	22
607	20240731	103500	24175925	4020	4020	4020	4020	0
608	20240731	103400	24175925	4020	4020	4020	4020	0
609	20240731	103300	24175925	4020	4020	4020	4020	108
610	20240731	103200	23741765	4020	4020	4020	4020	0
611	20240731	103100	23741765	4020	4020	4020	4020	0
612	20240731	103000	23741765	4020	4020	4020	4020	0
613	20240731	102900	23741765	4020	4030	4030	4020	100
614	20240731	102800	23339615	4035	4035	4035	4035	119
615	20240731	102700	22859450	4035	4035	4035	4035	1
616	20240731	102600	22855415	4040	4040	4040	4040	0
617	20240731	102500	22855415	4040	4040	4040	4040	0
618	20240731	102400	22855415	4040	4040	4040	4040	5
619	20240731	102300	22835215	4040	4040	4040	4040	0
620	20240731	102200	22835215	4040	4040	4040	4040	0
621	20240731	102100	22835215	4040	4040	4040	4040	1
622	20240731	102000	22831175	4040	4040	4040	4040	0
623	20240731	101900	22831175	4040	4040	4040	4040	0
624	20240731	101800	22831175	4040	4040	4040	4040	0
625	20240731	101700	22831175	4040	4040	4040	4040	0
626	20240731	101600	22831175	4040	4040	4040	4040	24
627	20240731	101500	22734215	4040	4040	4040	4040	4
628	20240731	101400	22718055	4035	4035	4035	4035	0
629	20240731	101300	22718055	4035	4035	4035	4035	0
630	20240731	101200	22718055	4035	4035	4035	4035	0
631	20240731	101100	22718055	4035	4035	4035	4035	1
632	20240731	101000	22714020	4035	4035	4035	4035	2
633	20240731	100900	22705950	4035	4045	4045	4035	13
634	20240731	100800	22653395	4045	4045	4045	4045	0
635	20240731	100700	22653395	4045	4045	4045	4045	0
636	20240731	100600	22653395	4045	4045	4045	4045	0
637	20240731	100500	22653395	4045	4045	4045	4045	0
638	20240731	100400	22653395	4045	4045	4045	4045	0
639	20240731	100300	22653395	4045	4045	4045	4045	0
640	20240731	100200	22653395	4045	4045	4045	4045	0
641	20240731	100100	22653395	4045	4045	4045	4045	5
642	20240731	100000	22633170	4045	4045	4045	4045	5
643	20240731	095900	22612945	4045	4045	4045	4045	0
644	20240731	095800	22612945	4045	4045	4045	4045	0
645	20240731	095700	22612945	4045	4045	4045	4045	0
646	20240731	095600	22612945	4045	4045	4045	4045	0
647	20240731	095500	22612945	4045	4045	4045	4045	0
648	20240731	095400	22612945	4045	4045	4045	4045	1
649	20240731	095300	22608900	4045	4045	4045	4045	0
650	20240731	095200	22608900	4045	4045	4045	4045	101
651	20240731	095100	22200355	4080	4080	4080	4080	2
652	20240731	095000	22192195	4085	4085	4085	4085	300
653	20240731	094900	20966695	4085	4085	4085	4085	0
654	20240731	094800	20966695	4085	4025	4090	4025	601
655	20240731	094700	18525670	4010	4010	4010	4010	248
656	20240731	094600	17531190	4010	4010	4010	4010	0
657	20240731	094500	17531190	4010	4015	4015	4010	481
658	20240731	094400	15602230	4010	4010	4010	4010	0
659	20240731	094300	15602230	4010	4010	4010	4010	0
660	20240731	094200	15602230	4010	4010	4010	4010	0
661	20240731	094100	15602230	4010	4010	4010	4010	0
662	20240731	094000	15602230	4010	4010	4010	4010	0
663	20240731	093900	15602230	4010	4010	4010	4010	0
664	20240731	093800	15602230	4010	4010	4010	4010	0
665	20240731	093700	15602230	4010	4010	4010	4010	0
666	20240731	093600	15602230	4010	4010	4010	4010	11
667	20240731	093500	15558120	4005	4015	4015	4005	638
668	20240731	093400	13000385	4015	4030	4030	4015	2547
669	20240731	093300	2764650	4035	4035	4035	4035	1
670	20240731	093200	2760615	4035	4035	4035	4035	1
671	20240731	093100	2756580	4040	4040	4040	4040	0
672	20240731	093000	2756580	4040	4040	4040	4040	0
673	20240731	092900	2756580	4040	4040	4040	4040	0
674	20240731	092800	2756580	4040	4040	4040	4040	0
675	20240731	092700	2756580	4040	4040	4040	4040	0
676	20240731	092600	2756580	4040	4040	4040	4040	0
677	20240731	092500	2756580	4040	4040	4040	4040	0
678	20240731	092400	2756580	4040	4040	4040	4040	0
679	20240731	092300	2756580	4040	4040	4040	4040	4
680	20240731	092200	2740420	4040	4040	4040	4040	100
681	20240731	092100	2336420	4040	4040	4040	4040	0
682	20240731	092000	2336420	4040	4040	4040	4040	0
683	20240731	091900	2336420	4040	4040	4040	4040	0
684	20240731	091800	2336420	4040	4040	4040	4040	0
685	20240731	091700	2336420	4040	4040	4040	4040	0
686	20240731	091600	2336420	4040	4040	4040	4040	1
687	20240731	091500	2332380	4040	4040	4040	4040	2
688	20240731	091400	2324300	4020	4020	4020	4020	0
689	20240731	091300	2324300	4020	4020	4020	4020	0
690	20240731	091200	2324300	4020	4020	4020	4020	0
691	20240731	091100	2324300	4020	4020	4020	4020	0
692	20240731	091000	2324300	4020	4020	4020	4020	0
693	20240731	090900	2324300	4020	4020	4020	4020	0
694	20240731	090800	2324300	4020	4020	4020	4020	0
695	20240731	090700	2324300	4020	4030	4030	4020	250
696	20240731	090600	1318585	4040	4040	4040	4040	0
697	20240731	090500	1318585	4040	4040	4040	4040	0
698	20240731	090400	1318585	4040	4040	4040	4040	1
699	20240731	090300	1314545	4040	4040	4040	4040	6
700	20240731	090200	1290305	4040	4040	4040	4040	0
701	20240731	090100	1290305	4040	4040	4040	4040	0
702	20240731	090000	1290305	4040	4045	4045	4040	319