KissMeData/080520/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195100	76557930	4065	4065	4065	4065	282
3	20240731	195000	76557930	4065	4065	4065	4065	0
4	20240731	194900	76557930	4065	4065	4065	4065	0
5	20240731	194800	76557930	4065	4065	4065	4065	0
6	20240731	194700	76557930	4065	4065	4065	4065	0
7	20240731	194600	76557930	4065	4065	4065	4065	0
8	20240731	194500	76557930	4065	4065	4065	4065	0
9	20240731	194400	76557930	4065	4065	4065	4065	0
10	20240731	194300	76557930	4065	4065	4065	4065	0
11	20240731	194200	76557930	4065	4065	4065	4065	0
12	20240731	194100	76557930	4065	4065	4065	4065	0
13	20240731	194000	76557930	4065	4065	4065	4065	0
14	20240731	193900	76557930	4065	4065	4065	4065	0
15	20240731	193800	76557930	4065	4065	4065	4065	0
16	20240731	193700	76557930	4065	4065	4065	4065	0
17	20240731	193600	76557930	4065	4065	4065	4065	0
18	20240731	193500	76557930	4065	4065	4065	4065	0
19	20240731	193400	76557930	4065	4065	4065	4065	0
20	20240731	193300	76557930	4065	4065	4065	4065	0
21	20240731	193200	76557930	4065	4065	4065	4065	0
22	20240731	193100	76557930	4065	4065	4065	4065	0
23	20240731	193000	76557930	4065	4065	4065	4065	0
24	20240731	192900	76557930	4065	4065	4065	4065	0
25	20240731	192800	76557930	4065	4065	4065	4065	0
26	20240731	192700	76557930	4065	4065	4065	4065	0
27	20240731	192600	76557930	4065	4065	4065	4065	0
28	20240731	192500	76557930	4065	4065	4065	4065	0
29	20240731	192400	76557930	4065	4065	4065	4065	0
30	20240731	192300	76557930	4065	4065	4065	4065	0
31	20240731	192200	76557930	4065	4065	4065	4065	0
32	20240731	192100	76557930	4065	4065	4065	4065	282
33	20240731	192000	76557930	4065	4065	4065	4065	0
34	20240731	191900	76557930	4065	4065	4065	4065	0
35	20240731	191800	76557930	4065	4065	4065	4065	0
36	20240731	191700	76557930	4065	4065	4065	4065	0
37	20240731	191600	76557930	4065	4065	4065	4065	0
38	20240731	191500	76557930	4065	4065	4065	4065	0
39	20240731	191400	76557930	4065	4065	4065	4065	0
40	20240731	191300	76557930	4065	4065	4065	4065	0
41	20240731	191200	76557930	4065	4065	4065	4065	0
42	20240731	191100	76557930	4065	4065	4065	4065	0
43	20240731	191000	76557930	4065	4065	4065	4065	0
44	20240731	190900	76557930	4065	4065	4065	4065	0
45	20240731	190800	76557930	4065	4065	4065	4065	0
46	20240731	190700	76557930	4065	4065	4065	4065	0
47	20240731	190600	76557930	4065	4065	4065	4065	0
48	20240731	190500	76557930	4065	4065	4065	4065	0
49	20240731	190400	76557930	4065	4065	4065	4065	0
50	20240731	190300	76557930	4065	4065	4065	4065	0
51	20240731	190200	76557930	4065	4065	4065	4065	0
52	20240731	190100	76557930	4065	4065	4065	4065	0
53	20240731	190000	76557930	4065	4065	4065	4065	0
54	20240731	185900	76557930	4065	4065	4065	4065	0
55	20240731	185800	76557930	4065	4065	4065	4065	0
56	20240731	185700	76557930	4065	4065	4065	4065	0
57	20240731	185600	76557930	4065	4065	4065	4065	0
58	20240731	185500	76557930	4065	4065	4065	4065	0
59	20240731	185400	76557930	4065	4065	4065	4065	0
60	20240731	185300	76557930	4065	4065	4065	4065	0
61	20240731	185200	76557930	4065	4065	4065	4065	0
62	20240731	185100	76557930	4065	4065	4065	4065	282
63	20240731	185000	76557930	4065	4065	4065	4065	0
64	20240731	184900	76557930	4065	4065	4065	4065	0
65	20240731	184800	76557930	4065	4065	4065	4065	0
66	20240731	184700	76557930	4065	4065	4065	4065	0
67	20240731	184600	76557930	4065	4065	4065	4065	0
68	20240731	184500	76557930	4065	4065	4065	4065	0
69	20240731	184400	76557930	4065	4065	4065	4065	0
70	20240731	184300	76557930	4065	4065	4065	4065	0
71	20240731	184200	76557930	4065	4065	4065	4065	0
72	20240731	184100	76557930	4065	4065	4065	4065	0
73	20240731	184000	76557930	4065	4065	4065	4065	0
74	20240731	183900	76557930	4065	4065	4065	4065	0
75	20240731	183800	76557930	4065	4065	4065	4065	0
76	20240731	183700	76557930	4065	4065	4065	4065	0
77	20240731	183600	76557930	4065	4065	4065	4065	0
78	20240731	183500	76557930	4065	4065	4065	4065	0
79	20240731	183400	76557930	4065	4065	4065	4065	0
80	20240731	183300	76557930	4065	4065	4065	4065	0
81	20240731	183200	76557930	4065	4065	4065	4065	0
82	20240731	183100	76557930	4065	4065	4065	4065	0
83	20240731	183000	76557930	4065	4065	4065	4065	0
84	20240731	182900	76557930	4065	4065	4065	4065	0
85	20240731	182800	76557930	4065	4065	4065	4065	0
86	20240731	182700	76557930	4065	4065	4065	4065	0
87	20240731	182600	76557930	4065	4065	4065	4065	0
88	20240731	182500	76557930	4065	4065	4065	4065	0
89	20240731	182400	76557930	4065	4065	4065	4065	0
90	20240731	182300	76557930	4065	4065	4065	4065	0
91	20240731	182200	76557930	4065	4065	4065	4065	0
92	20240731	182100	76557930	4065	4065	4065	4065	282
93	20240731	182000	76557930	4065	4065	4065	4065	0
94	20240731	181900	76557930	4065	4065	4065	4065	0
95	20240731	181800	76557930	4065	4065	4065	4065	0
96	20240731	181700	76557930	4065	4065	4065	4065	0
97	20240731	181600	76557930	4065	4065	4065	4065	0
98	20240731	181500	76557930	4065	4065	4065	4065	0
99	20240731	181400	76557930	4065	4065	4065	4065	0
100	20240731	181300	76557930	4065	4065	4065	4065	0
101	20240731	181200	76557930	4065	4065	4065	4065	0
102	20240731	181100	76557930	4065	4065	4065	4065	0
103	20240731	181000	76557930	4065	4065	4065	4065	0
104	20240731	180900	76557930	4065	4065	4065	4065	0
105	20240731	180800	76557930	4065	4065	4065	4065	0
106	20240731	180700	76557930	4065	4065	4065	4065	0
107	20240731	180600	76557930	4065	4065	4065	4065	0
108	20240731	180500	76557930	4065	4065	4065	4065	0
109	20240731	180400	76557930	4065	4065	4065	4065	0
110	20240731	180300	76557930	4065	4065	4065	4065	0
111	20240731	180200	76557930	4065	4065	4065	4065	0
112	20240731	180100	76557930	4065	4065	4065	4065	0
113	20240731	180000	76557930	4065	4065	4065	4065	0
114	20240731	175900	76557930	4065	4065	4065	4065	0
115	20240731	175800	76557930	4065	4065	4065	4065	0
116	20240731	175700	76557930	4065	4065	4065	4065	0
117	20240731	175600	76557930	4065	4065	4065	4065	0
118	20240731	175500	76557930	4065	4065	4065	4065	0
119	20240731	175400	76557930	4065	4065	4065	4065	0
120	20240731	175300	76557930	4065	4065	4065	4065	0
121	20240731	175200	76557930	4065	4065	4065	4065	0
122	20240731	175100	76557930	4065	4065	4065	4065	282
123	20240731	175000	76557930	4065	4065	4065	4065	0
124	20240731	174900	76557930	4065	4065	4065	4065	0
125	20240731	174800	76557930	4065	4065	4065	4065	0
126	20240731	174700	76557930	4065	4065	4065	4065	0
127	20240731	174600	76557930	4065	4065	4065	4065	0
128	20240731	174500	76557930	4065	4065	4065	4065	0
129	20240731	174400	76557930	4065	4065	4065	4065	0
130	20240731	174300	76557930	4065	4065	4065	4065	0
131	20240731	174200	76557930	4065	4065	4065	4065	0
132	20240731	174100	76557930	4065	4065	4065	4065	0
133	20240731	174000	76557930	4065	4065	4065	4065	0
134	20240731	173900	76557930	4065	4065	4065	4065	0
135	20240731	173800	76557930	4065	4065	4065	4065	0
136	20240731	173700	76557930	4065	4065	4065	4065	0
137	20240731	173600	76557930	4065	4065	4065	4065	0
138	20240731	173500	76557930	4065	4065	4065	4065	0
139	20240731	173400	76557930	4065	4065	4065	4065	0
140	20240731	173300	76557930	4065	4065	4065	4065	0
141	20240731	173200	76557930	4065	4065	4065	4065	0
142	20240731	173100	76557930	4065	4065	4065	4065	0
143	20240731	173000	76557930	4065	4065	4065	4065	0
144	20240731	172900	76557930	4065	4065	4065	4065	0
145	20240731	172800	76557930	4065	4065	4065	4065	0
146	20240731	172700	76557930	4065	4065	4065	4065	0
147	20240731	172600	76557930	4065	4065	4065	4065	0
148	20240731	172500	76557930	4065	4065	4065	4065	0
149	20240731	172400	76557930	4065	4065	4065	4065	0
150	20240731	172300	76557930	4065	4065	4065	4065	0
151	20240731	172200	76557930	4065	4065	4065	4065	0
152	20240731	172100	76557930	4065	4065	4065	4065	282
153	20240731	172000	76557930	4065	4065	4065	4065	0
154	20240731	171900	76557930	4065	4065	4065	4065	0
155	20240731	171800	76557930	4065	4065	4065	4065	0
156	20240731	171700	76557930	4065	4065	4065	4065	0
157	20240731	171600	76557930	4065	4065	4065	4065	0
158	20240731	171500	76557930	4065	4065	4065	4065	0
159	20240731	171400	76557930	4065	4065	4065	4065	0
160	20240731	171300	76557930	4065	4065	4065	4065	0
161	20240731	171200	76557930	4065	4065	4065	4065	0
162	20240731	171100	76557930	4065	4065	4065	4065	0
163	20240731	171000	76557930	4065	4065	4065	4065	0
164	20240731	170900	76557930	4065	4065	4065	4065	0
165	20240731	170800	76557930	4065	4065	4065	4065	0
166	20240731	170700	76557930	4065	4065	4065	4065	0
167	20240731	170600	76557930	4065	4065	4065	4065	0
168	20240731	170500	76557930	4065	4065	4065	4065	0
169	20240731	170400	76557930	4065	4065	4065	4065	0
170	20240731	170300	76557930	4065	4065	4065	4065	0
171	20240731	170200	76557930	4065	4065	4065	4065	0
172	20240731	170100	76557930	4065	4065	4065	4065	0
173	20240731	170000	76557930	4065	4065	4065	4065	0
174	20240731	165900	76557930	4065	4065	4065	4065	0
175	20240731	165800	76557930	4065	4065	4065	4065	0
176	20240731	165700	76557930	4065	4065	4065	4065	0
177	20240731	165600	76557930	4065	4065	4065	4065	0
178	20240731	165500	76557930	4065	4065	4065	4065	0
179	20240731	165400	76557930	4065	4065	4065	4065	0
180	20240731	165300	76557930	4065	4065	4065	4065	0
181	20240731	165200	76557930	4065	4065	4065	4065	0
182	20240731	165100	76557930	4065	4065	4065	4065	282
183	20240731	165000	76557930	4065	4065	4065	4065	0
184	20240731	164900	76557930	4065	4065	4065	4065	0
185	20240731	164800	76557930	4065	4065	4065	4065	0
186	20240731	164700	76557930	4065	4065	4065	4065	0
187	20240731	164600	76557930	4065	4065	4065	4065	0
188	20240731	164500	76557930	4065	4065	4065	4065	0
189	20240731	164400	76557930	4065	4065	4065	4065	0
190	20240731	164300	76557930	4065	4065	4065	4065	0
191	20240731	164200	76557930	4065	4065	4065	4065	0
192	20240731	164100	76557930	4065	4065	4065	4065	0
193	20240731	164000	76557930	4065	4065	4065	4065	0
194	20240731	163900	76557930	4065	4065	4065	4065	0
195	20240731	163800	76557930	4065	4065	4065	4065	0
196	20240731	163700	76557930	4065	4065	4065	4065	0
197	20240731	163600	76557930	4065	4065	4065	4065	0
198	20240731	163500	76557930	4065	4065	4065	4065	0
199	20240731	163400	76557930	4065	4065	4065	4065	0
200	20240731	163300	76557930	4065	4065	4065	4065	0
201	20240731	163200	76557930	4065	4065	4065	4065	0
202	20240731	163100	76557930	4065	4065	4065	4065	0
203	20240731	163000	76557930	4065	4065	4065	4065	0
204	20240731	162900	76557930	4065	4065	4065	4065	0
205	20240731	162800	76557930	4065	4065	4065	4065	0
206	20240731	162700	76557930	4065	4065	4065	4065	0
207	20240731	162600	76557930	4065	4065	4065	4065	0
208	20240731	162500	76557930	4065	4065	4065	4065	0
209	20240731	162400	76557930	4065	4065	4065	4065	0
210	20240731	162300	76557930	4065	4065	4065	4065	0
211	20240731	162200	76557930	4065	4065	4065	4065	0
212	20240731	162100	76557930	4065	4065	4065	4065	282
213	20240731	162000	76557930	4065	4065	4065	4065	0
214	20240731	161900	76557930	4065	4065	4065	4065	0
215	20240731	161800	76557930	4065	4065	4065	4065	0
216	20240731	161700	76557930	4065	4065	4065	4065	0
217	20240731	161600	76557930	4065	4065	4065	4065	0
218	20240731	161500	76557930	4065	4065	4065	4065	0
219	20240731	161400	76557930	4065	4065	4065	4065	0
220	20240731	161300	76557930	4065	4065	4065	4065	0
221	20240731	161200	76557930	4065	4065	4065	4065	0
222	20240731	161100	76557930	4065	4065	4065	4065	0
223	20240731	161000	76557930	4065	4065	4065	4065	0
224	20240731	160900	76557930	4065	4065	4065	4065	0
225	20240731	160800	76557930	4065	4065	4065	4065	0
226	20240731	160700	76557930	4065	4065	4065	4065	0
227	20240731	160600	76557930	4065	4065	4065	4065	0
228	20240731	160500	76557930	4065	4065	4065	4065	0
229	20240731	160400	76557930	4065	4065	4065	4065	0
230	20240731	160300	76557930	4065	4065	4065	4065	0
231	20240731	160200	76557930	4065	4065	4065	4065	0
232	20240731	160100	76557930	4065	4065	4065	4065	0
233	20240731	160000	76557930	4065	4065	4065	4065	0
234	20240731	155900	76557930	4065	4065	4065	4065	0
235	20240731	155800	76557930	4065	4065	4065	4065	0
236	20240731	155700	76557930	4065	4065	4065	4065	0
237	20240731	155600	76557930	4065	4065	4065	4065	0
238	20240731	155500	76557930	4065	4065	4065	4065	0
239	20240731	155400	76557930	4065	4065	4065	4065	0
240	20240731	155300	76557930	4065	4065	4065	4065	0
241	20240731	155200	76557930	4065	4065	4065	4065	0
242	20240731	155100	76557930	4065	4065	4065	4065	282
243	20240731	155000	76557930	4065	4065	4065	4065	0
244	20240731	154900	76557930	4065	4065	4065	4065	0
245	20240731	154800	76557930	4065	4065	4065	4065	0
246	20240731	154700	76557930	4065	4065	4065	4065	0
247	20240731	154600	76557930	4065	4065	4065	4065	0
248	20240731	154500	76557930	4065	4065	4065	4065	0
249	20240731	154400	76557930	4065	4065	4065	4065	0
250	20240731	154300	76557930	4065	4065	4065	4065	0
251	20240731	154200	76557930	4065	4065	4065	4065	0
252	20240731	154100	76557930	4065	4065	4065	4065	0
253	20240731	154000	76557930	4065	4065	4065	4065	0
254	20240731	153900	76557930	4065	4065	4065	4065	0
255	20240731	153800	76557930	4065	4065	4065	4065	0
256	20240731	153700	76557930	4065	4065	4065	4065	0
257	20240731	153600	76557930	4065	4065	4065	4065	0
258	20240731	153500	76557930	4065	4065	4065	4065	0
259	20240731	153400	76557930	4065	4065	4065	4065	0
260	20240731	153300	76557930	4065	4065	4065	4065	0
261	20240731	153200	76557930	4065	4065	4065	4065	0
262	20240731	153100	76557930	4065	4065	4065	4065	0
263	20240731	153000	76557930	4065	4065	4065	4065	282
264	20240731	152900	75411600	4065	4065	4065	4065	0
265	20240731	152800	75411600	4065	4065	4065	4065	0
266	20240731	152700	75411600	4065	4065	4065	4065	0
267	20240731	152600	75411600	4065	4065	4065	4065	0
268	20240731	152500	75411600	4065	4065	4065	4065	0
269	20240731	152400	75411600	4065	4065	4065	4065	0
270	20240731	152300	75411600	4065	4065	4065	4065	0
271	20240731	152200	75411600	4065	4065	4065	4065	0
272	20240731	152100	75411600	4065	4065	4065	4065	0
273	20240731	152000	75411600	4065	4065	4065	4065	0
274	20240731	151900	75411600	4065	4065	4065	4065	1
275	20240731	151800	75407535	4060	4060	4060	4060	0
276	20240731	151700	75407535	4060	4060	4060	4060	0
277	20240731	151600	75407535	4060	4060	4060	4060	17
278	20240731	151500	75338515	4065	4065	4065	4065	1
279	20240731	151400	75334450	4060	4060	4060	4060	0
280	20240731	151300	75334450	4060	4060	4060	4060	0
281	20240731	151200	75334450	4060	4060	4060	4060	0
282	20240731	151100	75334450	4060	4060	4060	4060	240
283	20240731	151000	74360050	4050	4050	4050	4050	1
284	20240731	150900	74356000	4060	4060	4060	4060	0
285	20240731	150800	74356000	4060	4060	4060	4060	0
286	20240731	150700	74356000	4060	4060	4060	4060	0
287	20240731	150600	74356000	4060	4060	4060	4060	0
288	20240731	150500	74356000	4060	4060	4060	4060	50
289	20240731	150400	74153000	4060	4060	4060	4060	0
290	20240731	150300	74153000	4060	4060	4060	4060	0
291	20240731	150200	74153000	4060	4060	4060	4060	0
292	20240731	150100	74153000	4060	4060	4060	4060	0
293	20240731	150000	74153000	4060	4060	4060	4060	0
294	20240731	145900	74153000	4060	4060	4060	4060	0
295	20240731	145800	74153000	4060	4060	4060	4060	0
296	20240731	145700	74153000	4060	4060	4060	4060	0
297	20240731	145600	74153000	4060	4060	4060	4060	0
298	20240731	145500	74153000	4060	4055	4060	4055	2
299	20240731	145400	74144885	4060	4060	4060	4060	0
300	20240731	145300	74144885	4060	4060	4060	4060	0
301	20240731	145200	74144885	4060	4060	4060	4060	0
302	20240731	145100	74144885	4060	4060	4060	4060	0
303	20240731	145000	74144885	4060	4060	4060	4060	0
304	20240731	144900	74144885	4060	4060	4060	4060	0
305	20240731	144800	74144885	4060	4060	4060	4060	0
306	20240731	144700	74144885	4060	4060	4060	4060	0
307	20240731	144600	74144885	4060	4060	4060	4060	0
308	20240731	144500	74144885	4060	4060	4060	4060	0
309	20240731	144400	74144885	4060	4060	4060	4060	0
310	20240731	144300	74144885	4060	4060	4060	4060	0
311	20240731	144200	74144885	4060	4060	4060	4060	0
312	20240731	144100	74144885	4060	4060	4060	4060	1
313	20240731	144000	74140825	4040	4040	4040	4040	0
314	20240731	143900	74140825	4040	4040	4040	4040	0
315	20240731	143800	74140825	4040	4040	4040	4040	0
316	20240731	143700	74140825	4040	4040	4040	4040	0
317	20240731	143600	74140825	4040	4040	4040	4040	0
318	20240731	143500	74140825	4040	4040	4040	4040	0
319	20240731	143400	74140825	4040	4040	4040	4040	0
320	20240731	143300	74140825	4040	4040	4040	4040	0
321	20240731	143200	74140825	4040	4040	4040	4040	0
322	20240731	143100	74140825	4040	4040	4040	4040	0
323	20240731	143000	74140825	4040	4040	4040	4040	0
324	20240731	142900	74140825	4040	4040	4040	4040	0
325	20240731	142800	74140825	4040	4040	4040	4040	0
326	20240731	142700	74140825	4040	4040	4040	4040	0
327	20240731	142600	74140825	4040	4040	4040	4040	0
328	20240731	142500	74140825	4040	4040	4040	4040	0
329	20240731	142400	74140825	4040	4050	4050	4040	348
330	20240731	142300	72734890	4040	4040	4040	4040	100
331	20240731	142200	72330890	4040	4040	4040	4040	0
332	20240731	142100	72330890	4040	4040	4040	4040	0
333	20240731	142000	72330890	4040	4040	4040	4040	0
334	20240731	141900	72330890	4040	4040	4040	4040	50
335	20240731	141800	72128890	4040	4040	4040	4040	0
336	20240731	141700	72128890	4040	4040	4040	4040	0
337	20240731	141600	72128890	4040	4040	4040	4040	0
338	20240731	141500	72128890	4040	4055	4055	4040	500
339	20240731	141400	70107385	4055	4055	4055	4055	0
340	20240731	141300	70107385	4055	4055	4055	4055	4
341	20240731	141200	70091165	4055	4055	4055	4055	0
342	20240731	141100	70091165	4055	4055	4055	4055	0
343	20240731	141000	70091165	4055	4055	4055	4055	0
344	20240731	140900	70091165	4055	4055	4055	4055	0
345	20240731	140800	70091165	4055	4055	4055	4055	0
346	20240731	140700	70091165	4055	4055	4055	4055	0
347	20240731	140600	70091165	4055	4055	4055	4055	0
348	20240731	140500	70091165	4055	4055	4055	4055	0
349	20240731	140400	70091165	4055	4055	4055	4055	0
350	20240731	140300	70091165	4055	4055	4055	4055	0
351	20240731	140200	70091165	4055	4055	4055	4055	0
352	20240731	140100	70091165	4055	4055	4055	4055	0
353	20240731	140000	70091165	4055	4055	4055	4055	0
354	20240731	135900	70091165	4055	4055	4055	4055	0
355	20240731	135800	70091165	4055	4055	4055	4055	0
356	20240731	135700	70091165	4055	4055	4055	4055	16
357	20240731	135600	70026285	4055	4055	4055	4055	109
358	20240731	135500	69584290	4050	4050	4050	4050	0
359	20240731	135400	69584290	4050	4050	4050	4050	0
360	20240731	135300	69584290	4050	4050	4050	4050	0
361	20240731	135200	69584290	4050	4050	4050	4050	0
362	20240731	135100	69584290	4050	4050	4050	4050	181
363	20240731	135000	68851240	4050	4050	4050	4050	0
364	20240731	134900	68851240	4050	4050	4050	4050	0
365	20240731	134800	68851240	4050	4050	4050	4050	0
366	20240731	134700	68851240	4050	4050	4050	4050	0
367	20240731	134600	68851240	4050	4050	4050	4050	1
368	20240731	134500	68847190	4040	4040	4040	4040	0
369	20240731	134400	68847190	4040	4040	4040	4040	0
370	20240731	134300	68847190	4040	4040	4040	4040	0
371	20240731	134200	68847190	4040	4040	4040	4040	0
372	20240731	134100	68847190	4040	4040	4040	4040	0
373	20240731	134000	68847190	4040	4040	4040	4040	0
374	20240731	133900	68847190	4040	4045	4045	4040	8
375	20240731	133800	68814835	4045	4045	4045	4045	0
376	20240731	133700	68814835	4045	4045	4045	4045	0
377	20240731	133600	68814835	4045	4045	4045	4045	0
378	20240731	133500	68814835	4045	4045	4045	4045	0
379	20240731	133400	68814835	4045	4045	4045	4045	0
380	20240731	133300	68814835	4045	4045	4045	4045	0
381	20240731	133200	68814835	4045	4045	4045	4045	0
382	20240731	133100	68814835	4045	4045	4045	4045	0
383	20240731	133000	68814835	4045	4045	4045	4045	0
384	20240731	132900	68814835	4045	4045	4045	4045	0
385	20240731	132800	68814835	4045	4045	4045	4045	0
386	20240731	132700	68814835	4045	4045	4045	4045	0
387	20240731	132600	68814835	4045	4045	4045	4045	0
388	20240731	132500	68814835	4045	4045	4045	4045	0
389	20240731	132400	68814835	4045	4045	4045	4045	0
390	20240731	132300	68814835	4045	4045	4045	4045	66
391	20240731	132200	68547865	4050	4050	4050	4050	0
392	20240731	132100	68547865	4050	4050	4050	4050	55
393	20240731	132000	68325115	4055	4055	4055	4055	0
394	20240731	131900	68325115	4055	4055	4055	4055	0
395	20240731	131800	68325115	4055	4055	4055	4055	0
396	20240731	131700	68325115	4055	4055	4055	4055	161
397	20240731	131600	67672260	4055	4055	4055	4055	0
398	20240731	131500	67672260	4055	4055	4055	4055	0
399	20240731	131400	67672260	4055	4055	4055	4055	2
400	20240731	131300	67664150	4055	4055	4055	4055	0
401	20240731	131200	67664150	4055	4055	4055	4055	1
402	20240731	131100	67660095	4060	4060	4060	4060	0
403	20240731	131000	67660095	4060	4060	4060	4060	0
404	20240731	130900	67660095	4060	4060	4060	4060	0
405	20240731	130800	67660095	4060	4060	4060	4060	0
406	20240731	130700	67660095	4060	4060	4060	4060	0
407	20240731	130600	67660095	4060	4060	4060	4060	0
408	20240731	130500	67660095	4060	4060	4060	4060	0
409	20240731	130400	67660095	4060	4060	4060	4060	3
410	20240731	130300	67647915	4045	4045	4045	4045	1
411	20240731	130200	67643870	4035	4035	4035	4035	0
412	20240731	130100	67643870	4035	4035	4035	4035	0
413	20240731	130000	67643870	4035	4035	4035	4035	0
414	20240731	125900	67643870	4035	4035	4035	4035	0
415	20240731	125800	67643870	4035	4035	4035	4035	20
416	20240731	125700	67563170	4035	4035	4035	4035	0
417	20240731	125600	67563170	4035	4035	4035	4035	23
418	20240731	125500	67470365	4035	4050	4050	4035	1880
419	20240731	125400	59877525	4050	4050	4050	4050	0
420	20240731	125300	59877525	4050	4050	4050	4050	1
421	20240731	125200	59873475	4040	4040	4040	4040	0
422	20240731	125100	59873475	4040	4040	4040	4040	0
423	20240731	125000	59873475	4040	4040	4040	4040	0
424	20240731	124900	59873475	4040	4045	4045	4040	131
425	20240731	124800	59344230	4040	4040	4040	4040	0
426	20240731	124700	59344230	4040	4040	4040	4040	0
427	20240731	124600	59344230	4040	4040	4040	4040	0
428	20240731	124500	59344230	4040	4040	4040	4040	0
429	20240731	124400	59344230	4040	4040	4040	4040	0
430	20240731	124300	59344230	4040	4060	4060	4040	93
431	20240731	124200	58968175	4065	4065	4065	4065	0
432	20240731	124100	58968175	4065	4065	4065	4065	0
433	20240731	124000	58968175	4065	4065	4065	4065	1
434	20240731	123900	58964110	4065	4065	4065	4065	0
435	20240731	123800	58964110	4065	4065	4065	4065	0
436	20240731	123700	58964110	4065	4065	4065	4065	0
437	20240731	123600	58964110	4065	4065	4065	4065	0
438	20240731	123500	58964110	4065	4065	4065	4065	0
439	20240731	123400	58964110	4065	4065	4065	4065	2
440	20240731	123300	58955980	4065	4065	4065	4065	0
441	20240731	123200	58955980	4065	4065	4065	4065	0
442	20240731	123100	58955980	4065	4065	4065	4065	7
443	20240731	123000	58927525	4055	4055	4055	4055	0
444	20240731	122900	58927525	4055	4055	4055	4055	0
445	20240731	122800	58927525	4055	4055	4055	4055	0
446	20240731	122700	58927525	4055	4055	4055	4055	0
447	20240731	122600	58927525	4055	4055	4055	4055	0
448	20240731	122500	58927525	4055	4055	4055	4055	0
449	20240731	122400	58927525	4055	4055	4055	4055	0
450	20240731	122300	58927525	4055	4055	4055	4055	0
451	20240731	122200	58927525	4055	4055	4055	4055	0
452	20240731	122100	58927525	4055	4055	4055	4055	0
453	20240731	122000	58927525	4055	4055	4055	4055	0
454	20240731	121900	58927525	4055	4055	4055	4055	0
455	20240731	121800	58927525	4055	4055	4055	4055	0
456	20240731	121700	58927525	4055	4055	4055	4055	0
457	20240731	121600	58927525	4055	4055	4055	4055	0
458	20240731	121500	58927525	4055	4055	4055	4055	0
459	20240731	121400	58927525	4055	4055	4055	4055	0
460	20240731	121300	58927525	4055	4055	4055	4055	1
461	20240731	121200	58923470	4045	4045	4045	4045	0
462	20240731	121100	58923470	4045	4045	4045	4045	0
463	20240731	121000	58923470	4045	4045	4045	4045	0
464	20240731	120900	58923470	4045	4045	4045	4045	0
465	20240731	120800	58923470	4045	4045	4045	4045	0
466	20240731	120700	58923470	4045	4045	4045	4045	0
467	20240731	120600	58923470	4045	4045	4045	4045	0
468	20240731	120500	58923470	4045	4045	4045	4045	0
469	20240731	120400	58923470	4045	4045	4045	4045	1
470	20240731	120300	58919425	4040	4040	4040	4040	0
471	20240731	120200	58919425	4040	4040	4040	4040	47
472	20240731	120100	58729545	4065	4065	4065	4065	0
473	20240731	120000	58729545	4065	4065	4065	4065	0
474	20240731	115900	58729545	4065	4065	4065	4065	0
475	20240731	115800	58729545	4065	4060	4065	4040	3027
476	20240731	115700	46491805	4060	4060	4060	4060	0
477	20240731	115600	46491805	4060	4060	4060	4060	0
478	20240731	115500	46491805	4060	4060	4060	4060	0
479	20240731	115400	46491805	4060	4060	4060	4060	0
480	20240731	115300	46491805	4060	4060	4060	4060	1
481	20240731	115200	46487745	4060	4060	4060	4060	0
482	20240731	115100	46487745	4060	4060	4060	4060	0
483	20240731	115000	46487745	4060	4060	4060	4060	15
484	20240731	114900	46426845	4065	4065	4065	4065	0
485	20240731	114800	46426845	4065	4065	4065	4065	0
486	20240731	114700	46426845	4065	4065	4065	4065	0
487	20240731	114600	46426845	4065	4065	4065	4065	0
488	20240731	114500	46426845	4065	4065	4065	4065	0
489	20240731	114400	46426845	4065	4065	4065	4065	1
490	20240731	114300	46422780	4065	4065	4065	4065	0
491	20240731	114200	46422780	4065	4065	4065	4065	0
492	20240731	114100	46422780	4065	4065	4065	4065	0
493	20240731	114000	46422780	4065	4065	4065	4065	0
494	20240731	113900	46422780	4065	4065	4065	4065	0
495	20240731	113800	46422780	4065	4065	4065	4065	0
496	20240731	113700	46422780	4065	4065	4065	4065	0
497	20240731	113600	46422780	4065	4065	4065	4065	0
498	20240731	113500	46422780	4065	4065	4065	4065	0
499	20240731	113400	46422780	4065	4065	4065	4065	1
500	20240731	113300	46418715	4065	4065	4065	4065	0
501	20240731	113200	46418715	4065	4065	4065	4065	0
502	20240731	113100	46418715	4065	4065	4065	4065	0
503	20240731	113000	46418715	4065	4065	4065	4065	0
504	20240731	112900	46418715	4065	4065	4065	4065	0
505	20240731	112800	46418715	4065	4065	4065	4065	0
506	20240731	112700	46418715	4065	4065	4065	4065	0
507	20240731	112600	46418715	4065	4065	4065	4065	10
508	20240731	112500	46378065	4060	4060	4060	4060	0
509	20240731	112400	46378065	4060	4060	4060	4060	2
510	20240731	112300	46369945	4060	4060	4060	4060	0
511	20240731	112200	46369945	4060	4060	4060	4060	0
512	20240731	112100	46369945	4060	4060	4060	4060	0
513	20240731	112000	46369945	4060	4060	4060	4060	0
514	20240731	111900	46369945	4060	4060	4060	4060	0
515	20240731	111800	46369945	4060	4060	4060	4060	0
516	20240731	111700	46369945	4060	4060	4060	4060	0
517	20240731	111600	46369945	4060	4060	4060	4060	0
518	20240731	111500	46369945	4060	4060	4060	4060	0
519	20240731	111400	46369945	4060	4060	4060	4060	0
520	20240731	111300	46369945	4060	4060	4060	4060	2
521	20240731	111200	46361825	4060	4060	4060	4060	0
522	20240731	111100	46361825	4060	4060	4060	4060	0
523	20240731	111000	46361825	4060	4060	4060	4060	0
524	20240731	110900	46361825	4060	4060	4060	4060	0
525	20240731	110800	46361825	4060	4060	4060	4060	0
526	20240731	110700	46361825	4060	4060	4060	4060	0
527	20240731	110600	46361825	4060	4060	4060	4060	0
528	20240731	110500	46361825	4060	4060	4060	4060	0
529	20240731	110400	46361825	4060	4055	4060	4055	12
530	20240731	110300	46313160	4055	4055	4055	4055	0
531	20240731	110200	46313160	4055	4055	4055	4055	0
532	20240731	110100	46313160	4055	4055	4055	4055	0
533	20240731	110000	46313160	4055	4055	4055	4055	0
534	20240731	105900	46313160	4055	4055	4055	4055	0
535	20240731	105800	46313160	4055	4055	4055	4055	0
536	20240731	105700	46313160	4055	4055	4055	4055	0
537	20240731	105600	46313160	4055	4055	4055	4055	0
538	20240731	105500	46313160	4055	4055	4055	4055	1
539	20240731	105400	46309105	4065	4065	4065	4065	1
540	20240731	105300	46305040	4065	4065	4065	4065	0
541	20240731	105200	46305040	4065	4065	4065	4065	0
542	20240731	105100	46305040	4065	4065	4065	4065	0
543	20240731	105000	46305040	4065	4065	4065	4065	0
544	20240731	104900	46305040	4065	4065	4065	4065	0
545	20240731	104800	46305040	4065	4065	4065	4065	0
546	20240731	104700	46305040	4065	4065	4065	4065	0
547	20240731	104600	46305040	4065	4065	4065	4065	1
548	20240731	104500	46300975	4070	4070	4070	4070	0
549	20240731	104400	46300975	4070	4070	4070	4070	0
550	20240731	104300	46300975	4070	4070	4070	4070	0
551	20240731	104200	46300975	4070	4070	4070	4070	0
552	20240731	104100	46300975	4070	4070	4070	4070	0
553	20240731	104000	46300975	4070	4070	4070	4070	2
554	20240731	103900	46292835	4080	4080	4080	4080	0
555	20240731	103800	46292835	4080	4080	4080	4080	0
556	20240731	103700	46292835	4080	4080	4080	4080	0
557	20240731	103600	46292835	4080	4080	4080	4080	0
558	20240731	103500	46292835	4080	4080	4080	4080	0
559	20240731	103400	46292835	4080	4080	4080	4080	0
560	20240731	103300	46292835	4080	4080	4080	4080	0
561	20240731	103200	46292835	4080	4080	4080	4080	564
562	20240731	103100	43991715	4080	4080	4080	4080	87
563	20240731	103000	43636755	4085	4085	4085	4085	0
564	20240731	102900	43636755	4085	4085	4085	4085	1
565	20240731	102800	43632670	4090	4090	4090	4090	0
566	20240731	102700	43632670	4090	4090	4090	4090	0
567	20240731	102600	43632670	4090	4090	4090	4090	0
568	20240731	102500	43632670	4090	4090	4090	4090	0
569	20240731	102400	43632670	4090	4085	4090	4085	30
570	20240731	102300	43509980	4085	4085	4085	4085	0
571	20240731	102200	43509980	4085	4085	4085	4085	0
572	20240731	102100	43509980	4085	4085	4085	4085	0
573	20240731	102000	43509980	4085	4085	4085	4085	0
574	20240731	101900	43509980	4085	4085	4085	4085	0
575	20240731	101800	43509980	4085	4085	4085	4085	0
576	20240731	101700	43509980	4085	4085	4085	4085	0
577	20240731	101600	43509980	4085	4085	4085	4085	1
578	20240731	101500	43505895	4080	4080	4080	4080	0
579	20240731	101400	43505895	4080	4080	4080	4080	1
580	20240731	101300	43501815	4080	4080	4080	4080	1
581	20240731	101200	43497735	4080	4080	4080	4080	0
582	20240731	101100	43497735	4080	4080	4080	4080	106
583	20240731	101000	43065255	4080	4080	4080	4080	2000
584	20240731	100900	34905255	4090	4080	4090	4080	3
585	20240731	100800	34893000	4080	4080	4080	4080	1069
586	20240731	100700	30531480	4080	4080	4080	4080	1
587	20240731	100600	30527400	4080	4080	4080	4080	0
588	20240731	100500	30527400	4080	4080	4080	4080	0
589	20240731	100400	30527400	4080	4080	4080	4080	0
590	20240731	100300	30527400	4080	4080	4080	4080	50
591	20240731	100200	30323400	4080	4085	4085	4080	141
592	20240731	100100	29748115	4080	4065	4080	4065	1014
593	20240731	100000	25616205	4065	4065	4065	4065	1
594	20240731	095900	25612140	4065	4065	4065	4065	1
595	20240731	095800	25608075	4060	4060	4060	4060	0
596	20240731	095700	25608075	4060	4060	4060	4060	1
597	20240731	095600	25604015	4055	4055	4055	4055	0
598	20240731	095500	25604015	4055	4055	4055	4055	0
599	20240731	095400	25604015	4055	4055	4055	4055	0
600	20240731	095300	25604015	4055	4065	4065	4055	16
601	20240731	095200	25538995	4075	4075	4075	4075	0
602	20240731	095100	25538995	4075	4075	4075	4075	0
603	20240731	095000	25538995	4075	4075	4075	4075	0
604	20240731	094900	25538995	4075	4075	4075	4075	0
605	20240731	094800	25538995	4075	4075	4075	4075	0
606	20240731	094700	25538995	4075	4075	4075	4075	0
607	20240731	094600	25538995	4075	4075	4075	4075	0
608	20240731	094500	25538995	4075	4075	4075	4075	30
609	20240731	094400	25416745	4080	4080	4080	4080	1
610	20240731	094300	25412665	4080	4080	4080	4080	0
611	20240731	094200	25412665	4080	4080	4080	4080	0
612	20240731	094100	25412665	4080	4080	4080	4080	0
613	20240731	094000	25412665	4080	4080	4080	4080	0
614	20240731	093900	25412665	4080	4080	4080	4080	0
615	20240731	093800	25412665	4080	4080	4080	4080	0
616	20240731	093700	25412665	4080	4080	4080	4080	1
617	20240731	093600	25408585	4080	4080	4080	4080	0
618	20240731	093500	25408585	4080	4080	4080	4080	0
619	20240731	093400	25408585	4080	4080	4080	4080	2
620	20240731	093300	25400425	4090	4090	4090	4090	0
621	20240731	093200	25400425	4090	4090	4090	4090	0
622	20240731	093100	25400425	4090	4085	4090	4085	2
623	20240731	093000	25392250	4085	4050	4085	4050	50
624	20240731	092900	25188790	4045	4045	4045	4045	0
625	20240731	092800	25188790	4045	4045	4045	4045	557
626	20240731	092700	22935725	4035	4040	4040	4035	114
627	20240731	092600	22475425	4040	4040	4040	4040	0
628	20240731	092500	22475425	4040	4040	4040	4040	10
629	20240731	092400	22435025	4045	4045	4045	4045	1
630	20240731	092300	22430980	4045	4045	4045	4045	0
631	20240731	092200	22430980	4045	4045	4045	4045	1
632	20240731	092100	22426935	4045	4045	4045	4045	0
633	20240731	092000	22426935	4045	4040	4045	4040	6
634	20240731	091900	22402685	4035	4035	4035	4035	0
635	20240731	091800	22402685	4035	4035	4035	4035	0
636	20240731	091700	22402685	4035	4065	4065	4035	213
637	20240731	091600	21542510	4065	4065	4065	4065	0
638	20240731	091500	21542510	4065	4065	4065	4065	0
639	20240731	091400	21542510	4065	4065	4065	4065	3599
640	20240731	091300	6912575	4065	4065	4065	4065	1
641	20240731	091200	6908510	4065	4065	4065	4065	10
642	20240731	091100	6867860	4065	4065	4065	4065	0
643	20240731	091000	6867860	4065	4065	4065	4065	620
644	20240731	090900	4347560	4065	4065	4065	4065	4
645	20240731	090800	4331300	4065	4065	4065	4065	118
646	20240731	090700	3851630	4065	4040	4065	4040	647
647	20240731	090600	1221925	4040	4040	4040	4040	49
648	20240731	090500	1023965	4030	4030	4030	4030	0
649	20240731	090400	1023965	4030	4030	4030	4030	0
650	20240731	090300	1023965	4030	4030	4030	4030	0
651	20240731	090200	1023965	4030	4030	4030	4030	0
652	20240731	090100	1023965	4030	4030	4030	4030	195
653	20240731	090000	238115	4060	4035	4060	4035	59