KissMeData/005360/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184500	82879535	2705	2705	2705	2705	542
3	20240731	184400	82879535	2705	2705	2705	2705	0
4	20240731	184300	82879535	2705	2705	2705	2705	0
5	20240731	184200	82879535	2705	2705	2705	2705	0
6	20240731	184100	82879535	2705	2705	2705	2705	0
7	20240731	184000	82879535	2705	2705	2705	2705	0
8	20240731	183900	82879535	2705	2705	2705	2705	0
9	20240731	183800	82879535	2705	2705	2705	2705	0
10	20240731	183700	82879535	2705	2705	2705	2705	0
11	20240731	183600	82879535	2705	2705	2705	2705	0
12	20240731	183500	82879535	2705	2705	2705	2705	0
13	20240731	183400	82879535	2705	2705	2705	2705	0
14	20240731	183300	82879535	2705	2705	2705	2705	0
15	20240731	183200	82879535	2705	2705	2705	2705	0
16	20240731	183100	82879535	2705	2705	2705	2705	0
17	20240731	183000	82879535	2705	2705	2705	2705	0
18	20240731	182900	82879535	2705	2705	2705	2705	0
19	20240731	182800	82879535	2705	2705	2705	2705	0
20	20240731	182700	82879535	2705	2705	2705	2705	0
21	20240731	182600	82879535	2705	2705	2705	2705	0
22	20240731	182500	82879535	2705	2705	2705	2705	0
23	20240731	182400	82879535	2705	2705	2705	2705	0
24	20240731	182300	82879535	2705	2705	2705	2705	0
25	20240731	182200	82879535	2705	2705	2705	2705	0
26	20240731	182100	82879535	2705	2705	2705	2705	0
27	20240731	182000	82879535	2705	2705	2705	2705	0
28	20240731	181900	82879535	2705	2705	2705	2705	0
29	20240731	181800	82879535	2705	2705	2705	2705	0
30	20240731	181700	82879535	2705	2705	2705	2705	0
31	20240731	181600	82879535	2705	2705	2705	2705	0
32	20240731	181500	82879535	2705	2705	2705	2705	542
33	20240731	181400	82879535	2705	2705	2705	2705	0
34	20240731	181300	82879535	2705	2705	2705	2705	0
35	20240731	181200	82879535	2705	2705	2705	2705	0
36	20240731	181100	82879535	2705	2705	2705	2705	0
37	20240731	181000	82879535	2705	2705	2705	2705	0
38	20240731	180900	82879535	2705	2705	2705	2705	0
39	20240731	180800	82879535	2705	2705	2705	2705	0
40	20240731	180700	82879535	2705	2705	2705	2705	0
41	20240731	180600	82879535	2705	2705	2705	2705	0
42	20240731	180500	82879535	2705	2705	2705	2705	0
43	20240731	180400	82879535	2705	2705	2705	2705	0
44	20240731	180300	82879535	2705	2705	2705	2705	0
45	20240731	180200	82879535	2705	2705	2705	2705	0
46	20240731	180100	82879535	2705	2705	2705	2705	0
47	20240731	180000	82879535	2705	2705	2705	2705	0
48	20240731	175900	82879535	2705	2705	2705	2705	0
49	20240731	175800	82879535	2705	2705	2705	2705	0
50	20240731	175700	82879535	2705	2705	2705	2705	0
51	20240731	175600	82879535	2705	2705	2705	2705	0
52	20240731	175500	82879535	2705	2705	2705	2705	0
53	20240731	175400	82879535	2705	2705	2705	2705	0
54	20240731	175300	82879535	2705	2705	2705	2705	0
55	20240731	175200	82879535	2705	2705	2705	2705	0
56	20240731	175100	82879535	2705	2705	2705	2705	0
57	20240731	175000	82879535	2705	2705	2705	2705	0
58	20240731	174900	82879535	2705	2705	2705	2705	0
59	20240731	174800	82879535	2705	2705	2705	2705	0
60	20240731	174700	82879535	2705	2705	2705	2705	0
61	20240731	174600	82879535	2705	2705	2705	2705	0
62	20240731	174500	82879535	2705	2705	2705	2705	542
63	20240731	174400	82879535	2705	2705	2705	2705	0
64	20240731	174300	82879535	2705	2705	2705	2705	0
65	20240731	174200	82879535	2705	2705	2705	2705	0
66	20240731	174100	82879535	2705	2705	2705	2705	0
67	20240731	174000	82879535	2705	2705	2705	2705	0
68	20240731	173900	82879535	2705	2705	2705	2705	0
69	20240731	173800	82879535	2705	2705	2705	2705	0
70	20240731	173700	82879535	2705	2705	2705	2705	0
71	20240731	173600	82879535	2705	2705	2705	2705	0
72	20240731	173500	82879535	2705	2705	2705	2705	0
73	20240731	173400	82879535	2705	2705	2705	2705	0
74	20240731	173300	82879535	2705	2705	2705	2705	0
75	20240731	173200	82879535	2705	2705	2705	2705	0
76	20240731	173100	82879535	2705	2705	2705	2705	0
77	20240731	173000	82879535	2705	2705	2705	2705	0
78	20240731	172900	82879535	2705	2705	2705	2705	0
79	20240731	172800	82879535	2705	2705	2705	2705	0
80	20240731	172700	82879535	2705	2705	2705	2705	0
81	20240731	172600	82879535	2705	2705	2705	2705	0
82	20240731	172500	82879535	2705	2705	2705	2705	0
83	20240731	172400	82879535	2705	2705	2705	2705	0
84	20240731	172300	82879535	2705	2705	2705	2705	0
85	20240731	172200	82879535	2705	2705	2705	2705	0
86	20240731	172100	82879535	2705	2705	2705	2705	0
87	20240731	172000	82879535	2705	2705	2705	2705	0
88	20240731	171900	82879535	2705	2705	2705	2705	0
89	20240731	171800	82879535	2705	2705	2705	2705	0
90	20240731	171700	82879535	2705	2705	2705	2705	0
91	20240731	171600	82879535	2705	2705	2705	2705	0
92	20240731	171500	82879535	2705	2705	2705	2705	542
93	20240731	171400	82879535	2705	2705	2705	2705	0
94	20240731	171300	82879535	2705	2705	2705	2705	0
95	20240731	171200	82879535	2705	2705	2705	2705	0
96	20240731	171100	82879535	2705	2705	2705	2705	0
97	20240731	171000	82879535	2705	2705	2705	2705	0
98	20240731	170900	82879535	2705	2705	2705	2705	0
99	20240731	170800	82879535	2705	2705	2705	2705	0
100	20240731	170700	82879535	2705	2705	2705	2705	0
101	20240731	170600	82879535	2705	2705	2705	2705	0
102	20240731	170500	82879535	2705	2705	2705	2705	0
103	20240731	170400	82879535	2705	2705	2705	2705	0
104	20240731	170300	82879535	2705	2705	2705	2705	0
105	20240731	170200	82879535	2705	2705	2705	2705	0
106	20240731	170100	82879535	2705	2705	2705	2705	0
107	20240731	170000	82879535	2705	2705	2705	2705	0
108	20240731	165900	82879535	2705	2705	2705	2705	0
109	20240731	165800	82879535	2705	2705	2705	2705	0
110	20240731	165700	82879535	2705	2705	2705	2705	0
111	20240731	165600	82879535	2705	2705	2705	2705	0
112	20240731	165500	82879535	2705	2705	2705	2705	0
113	20240731	165400	82879535	2705	2705	2705	2705	0
114	20240731	165300	82879535	2705	2705	2705	2705	0
115	20240731	165200	82879535	2705	2705	2705	2705	0
116	20240731	165100	82879535	2705	2705	2705	2705	0
117	20240731	165000	82879535	2705	2705	2705	2705	0
118	20240731	164900	82879535	2705	2705	2705	2705	0
119	20240731	164800	82879535	2705	2705	2705	2705	0
120	20240731	164700	82879535	2705	2705	2705	2705	0
121	20240731	164600	82879535	2705	2705	2705	2705	0
122	20240731	164500	82879535	2705	2705	2705	2705	542
123	20240731	164400	82879535	2705	2705	2705	2705	0
124	20240731	164300	82879535	2705	2705	2705	2705	0
125	20240731	164200	82879535	2705	2705	2705	2705	0
126	20240731	164100	82879535	2705	2705	2705	2705	0
127	20240731	164000	82879535	2705	2705	2705	2705	0
128	20240731	163900	82879535	2705	2705	2705	2705	0
129	20240731	163800	82879535	2705	2705	2705	2705	0
130	20240731	163700	82879535	2705	2705	2705	2705	0
131	20240731	163600	82879535	2705	2705	2705	2705	0
132	20240731	163500	82879535	2705	2705	2705	2705	0
133	20240731	163400	82879535	2705	2705	2705	2705	0
134	20240731	163300	82879535	2705	2705	2705	2705	0
135	20240731	163200	82879535	2705	2705	2705	2705	0
136	20240731	163100	82879535	2705	2705	2705	2705	0
137	20240731	163000	82879535	2705	2705	2705	2705	0
138	20240731	162900	82879535	2705	2705	2705	2705	0
139	20240731	162800	82879535	2705	2705	2705	2705	0
140	20240731	162700	82879535	2705	2705	2705	2705	0
141	20240731	162600	82879535	2705	2705	2705	2705	0
142	20240731	162500	82879535	2705	2705	2705	2705	0
143	20240731	162400	82879535	2705	2705	2705	2705	0
144	20240731	162300	82879535	2705	2705	2705	2705	0
145	20240731	162200	82879535	2705	2705	2705	2705	0
146	20240731	162100	82879535	2705	2705	2705	2705	0
147	20240731	162000	82879535	2705	2705	2705	2705	0
148	20240731	161900	82879535	2705	2705	2705	2705	0
149	20240731	161800	82879535	2705	2705	2705	2705	0
150	20240731	161700	82879535	2705	2705	2705	2705	0
151	20240731	161600	82879535	2705	2705	2705	2705	0
152	20240731	161500	82879535	2705	2705	2705	2705	542
153	20240731	161400	82879535	2705	2705	2705	2705	0
154	20240731	161300	82879535	2705	2705	2705	2705	0
155	20240731	161200	82879535	2705	2705	2705	2705	0
156	20240731	161100	82879535	2705	2705	2705	2705	0
157	20240731	161000	82879535	2705	2705	2705	2705	0
158	20240731	160900	82879535	2705	2705	2705	2705	0
159	20240731	160800	82879535	2705	2705	2705	2705	0
160	20240731	160700	82879535	2705	2705	2705	2705	0
161	20240731	160600	82879535	2705	2705	2705	2705	0
162	20240731	160500	82879535	2705	2705	2705	2705	0
163	20240731	160400	82879535	2705	2705	2705	2705	0
164	20240731	160300	82879535	2705	2705	2705	2705	0
165	20240731	160200	82879535	2705	2705	2705	2705	0
166	20240731	160100	82879535	2705	2705	2705	2705	0
167	20240731	160000	82879535	2705	2705	2705	2705	0
168	20240731	155900	82879535	2705	2705	2705	2705	0
169	20240731	155800	82879535	2705	2705	2705	2705	0
170	20240731	155700	82879535	2705	2705	2705	2705	0
171	20240731	155600	82879535	2705	2705	2705	2705	0
172	20240731	155500	82879535	2705	2705	2705	2705	0
173	20240731	155400	82879535	2705	2705	2705	2705	0
174	20240731	155300	82879535	2705	2705	2705	2705	0
175	20240731	155200	82879535	2705	2705	2705	2705	0
176	20240731	155100	82879535	2705	2705	2705	2705	0
177	20240731	155000	82879535	2705	2705	2705	2705	0
178	20240731	154900	82879535	2705	2705	2705	2705	0
179	20240731	154800	82879535	2705	2705	2705	2705	0
180	20240731	154700	82879535	2705	2705	2705	2705	0
181	20240731	154600	82879535	2705	2705	2705	2705	0
182	20240731	154500	82879535	2705	2705	2705	2705	542
183	20240731	154400	82879535	2705	2705	2705	2705	0
184	20240731	154300	82879535	2705	2705	2705	2705	0
185	20240731	154200	82879535	2705	2705	2705	2705	0
186	20240731	154100	82879535	2705	2705	2705	2705	0
187	20240731	154000	82879535	2705	2705	2705	2705	0
188	20240731	153900	82879535	2705	2705	2705	2705	0
189	20240731	153800	82879535	2705	2705	2705	2705	0
190	20240731	153700	82879535	2705	2705	2705	2705	0
191	20240731	153600	82879535	2705	2705	2705	2705	0
192	20240731	153500	82879535	2705	2705	2705	2705	0
193	20240731	153400	82879535	2705	2705	2705	2705	0
194	20240731	153300	82879535	2705	2705	2705	2705	0
195	20240731	153200	82879535	2705	2705	2705	2705	0
196	20240731	153100	82879535	2705	2705	2705	2705	0
197	20240731	153000	82879535	2705	2705	2705	2705	542
198	20240731	152900	81413425	2710	2710	2710	2710	0
199	20240731	152800	81413425	2710	2710	2710	2710	0
200	20240731	152700	81413425	2710	2710	2710	2710	0
201	20240731	152600	81413425	2710	2710	2710	2710	0
202	20240731	152500	81413425	2710	2710	2710	2710	0
203	20240731	152400	81413425	2710	2710	2710	2710	0
204	20240731	152300	81413425	2710	2710	2710	2710	0
205	20240731	152200	81413425	2710	2710	2710	2710	0
206	20240731	152100	81413425	2710	2710	2710	2710	0
207	20240731	152000	81413425	2710	2710	2710	2710	0
208	20240731	151900	81413425	2710	2710	2710	2710	1
209	20240731	151800	81410715	2685	2685	2685	2685	0
210	20240731	151700	81410715	2685	2710	2715	2685	2646
211	20240731	151600	74248735	2710	2710	2710	2710	50
212	20240731	151500	74113235	2710	2710	2710	2710	80
213	20240731	151400	73896435	2710	2710	2710	2710	140
214	20240731	151300	73517035	2710	2710	2710	2710	0
215	20240731	151200	73517035	2710	2710	2715	2710	1095
216	20240731	151100	70549570	2710	2700	2710	2700	500
217	20240731	151000	69199355	2700	2700	2700	2700	10
218	20240731	150900	69172355	2700	2700	2700	2700	0
219	20240731	150800	69172355	2700	2700	2700	2700	0
220	20240731	150700	69172355	2700	2700	2700	2700	0
221	20240731	150600	69172355	2700	2700	2700	2700	0
222	20240731	150500	69172355	2700	2700	2700	2700	0
223	20240731	150400	69172355	2700	2700	2700	2700	10
224	20240731	150300	69145355	2685	2685	2685	2685	0
225	20240731	150200	69145355	2685	2685	2685	2685	0
226	20240731	150100	69145355	2685	2685	2685	2685	0
227	20240731	150000	69145355	2685	2685	2685	2685	0
228	20240731	145900	69145355	2685	2685	2685	2685	0
229	20240731	145800	69145355	2685	2685	2685	2685	0
230	20240731	145700	69145355	2685	2685	2685	2685	660
231	20240731	145600	67373255	2685	2685	2685	2685	0
232	20240731	145500	67373255	2685	2685	2685	2685	0
233	20240731	145400	67373255	2685	2685	2685	2685	0
234	20240731	145300	67373255	2685	2685	2685	2685	0
235	20240731	145200	67373255	2685	2685	2685	2685	0
236	20240731	145100	67373255	2685	2685	2685	2685	0
237	20240731	145000	67373255	2685	2685	2685	2685	0
238	20240731	144900	67373255	2685	2685	2685	2685	0
239	20240731	144800	67373255	2685	2685	2685	2685	0
240	20240731	144700	67373255	2685	2685	2685	2685	0
241	20240731	144600	67373255	2685	2685	2685	2685	0
242	20240731	144500	67373255	2685	2685	2685	2685	1
243	20240731	144400	67370570	2680	2680	2680	2680	0
244	20240731	144300	67370570	2680	2680	2680	2680	0
245	20240731	144200	67370570	2680	2680	2680	2680	0
246	20240731	144100	67370570	2680	2680	2680	2680	0
247	20240731	144000	67370570	2680	2680	2680	2680	0
248	20240731	143900	67370570	2680	2685	2685	2680	198
249	20240731	143800	66839340	2685	2700	2700	2685	62
250	20240731	143700	66672675	2685	2685	2685	2685	0
251	20240731	143600	66672675	2685	2685	2685	2685	0
252	20240731	143500	66672675	2685	2690	2690	2685	2956
253	20240731	143400	58735315	2690	2690	2690	2690	0
254	20240731	143300	58735315	2690	2690	2690	2690	0
255	20240731	143200	58735315	2690	2690	2690	2690	0
256	20240731	143100	58735315	2690	2690	2690	2690	849
257	20240731	143000	56451505	2690	2690	2690	2690	0
258	20240731	142900	56451505	2690	2690	2690	2690	0
259	20240731	142800	56451505	2690	2690	2690	2690	0
260	20240731	142700	56451505	2690	2690	2690	2690	0
261	20240731	142600	56451505	2690	2690	2690	2690	0
262	20240731	142500	56451505	2690	2690	2690	2690	0
263	20240731	142400	56451505	2690	2690	2690	2690	0
264	20240731	142300	56451505	2690	2700	2700	2690	104
265	20240731	142200	56170745	2700	2700	2700	2700	16
266	20240731	142100	56127545	2700	2700	2700	2700	0
267	20240731	142000	56127545	2700	2700	2700	2700	0
268	20240731	141900	56127545	2700	2700	2700	2700	1
269	20240731	141800	56124845	2700	2700	2700	2700	0
270	20240731	141700	56124845	2700	2700	2700	2700	2
271	20240731	141600	56119445	2700	2700	2700	2700	0
272	20240731	141500	56119445	2700	2700	2700	2700	0
273	20240731	141400	56119445	2700	2700	2700	2700	20
274	20240731	141300	56065445	2690	2690	2690	2690	2000
275	20240731	141200	50685445	2690	2690	2690	2690	0
276	20240731	141100	50685445	2690	2690	2690	2690	0
277	20240731	141000	50685445	2690	2690	2690	2690	0
278	20240731	140900	50685445	2690	2690	2690	2690	300
279	20240731	140800	49878445	2690	2690	2690	2690	0
280	20240731	140700	49878445	2690	2690	2690	2690	0
281	20240731	140600	49878445	2690	2690	2690	2690	0
282	20240731	140500	49878445	2690	2690	2690	2690	1
283	20240731	140400	49875755	2695	2695	2695	2695	0
284	20240731	140300	49875755	2695	2695	2695	2695	0
285	20240731	140200	49875755	2695	2695	2695	2695	19
286	20240731	140100	49824550	2695	2695	2695	2695	0
287	20240731	140000	49824550	2695	2695	2695	2695	0
288	20240731	135900	49824550	2695	2695	2695	2695	0
289	20240731	135800	49824550	2695	2695	2695	2695	0
290	20240731	135700	49824550	2695	2695	2695	2695	20
291	20240731	135600	49770650	2695	2695	2695	2695	0
292	20240731	135500	49770650	2695	2695	2695	2695	0
293	20240731	135400	49770650	2695	2695	2695	2695	0
294	20240731	135300	49770650	2695	2695	2695	2695	0
295	20240731	135200	49770650	2695	2695	2695	2695	5
296	20240731	135100	49757175	2695	2695	2695	2695	0
297	20240731	135000	49757175	2695	2695	2695	2695	0
298	20240731	134900	49757175	2695	2695	2695	2695	0
299	20240731	134800	49757175	2695	2695	2695	2695	0
300	20240731	134700	49757175	2695	2695	2695	2695	0
301	20240731	134600	49757175	2695	2695	2695	2695	0
302	20240731	134500	49757175	2695	2695	2695	2695	0
303	20240731	134400	49757175	2695	2695	2695	2695	0
304	20240731	134300	49757175	2695	2695	2695	2695	0
305	20240731	134200	49757175	2695	2695	2695	2695	0
306	20240731	134100	49757175	2695	2695	2695	2695	3
307	20240731	134000	49749090	2695	2695	2695	2695	0
308	20240731	133900	49749090	2695	2695	2695	2695	0
309	20240731	133800	49749090	2695	2695	2695	2695	0
310	20240731	133700	49749090	2695	2695	2695	2695	0
311	20240731	133600	49749090	2695	2695	2695	2695	0
312	20240731	133500	49749090	2695	2695	2695	2695	0
313	20240731	133400	49749090	2695	2695	2695	2695	14
314	20240731	133300	49711360	2695	2695	2695	2695	0
315	20240731	133200	49711360	2695	2695	2695	2695	358
316	20240731	133100	48746550	2690	2690	2690	2690	0
317	20240731	133000	48746550	2690	2690	2690	2690	0
318	20240731	132900	48746550	2690	2690	2690	2690	100
319	20240731	132800	48477550	2690	2690	2690	2690	0
320	20240731	132700	48477550	2690	2690	2690	2690	0
321	20240731	132600	48477550	2690	2690	2690	2690	0
322	20240731	132500	48477550	2690	2690	2690	2690	0
323	20240731	132400	48477550	2690	2690	2690	2690	0
324	20240731	132300	48477550	2690	2690	2690	2690	0
325	20240731	132200	48477550	2690	2690	2690	2690	1
326	20240731	132100	48474860	2690	2690	2690	2690	0
327	20240731	132000	48474860	2690	2690	2690	2690	5
328	20240731	131900	48461410	2695	2695	2695	2695	0
329	20240731	131800	48461410	2695	2695	2695	2695	0
330	20240731	131700	48461410	2695	2695	2695	2695	200
331	20240731	131600	47922410	2690	2690	2690	2690	0
332	20240731	131500	47922410	2690	2690	2690	2690	0
333	20240731	131400	47922410	2690	2690	2690	2690	0
334	20240731	131300	47922410	2690	2690	2690	2690	0
335	20240731	131200	47922410	2690	2690	2690	2690	0
336	20240731	131100	47922410	2690	2690	2690	2690	7
337	20240731	131000	47903580	2690	2690	2690	2690	0
338	20240731	130900	47903580	2690	2690	2690	2690	0
339	20240731	130800	47903580	2690	2690	2690	2690	0
340	20240731	130700	47903580	2690	2690	2690	2690	0
341	20240731	130600	47903580	2690	2690	2690	2690	0
342	20240731	130500	47903580	2690	2690	2690	2690	0
343	20240731	130400	47903580	2690	2690	2690	2690	0
344	20240731	130300	47903580	2690	2690	2690	2690	25
345	20240731	130200	47836330	2690	2690	2690	2690	7
346	20240731	130100	47817500	2690	2690	2690	2690	0
347	20240731	130000	47817500	2690	2690	2690	2690	0
348	20240731	125900	47817500	2690	2690	2690	2690	100
349	20240731	125800	47548500	2690	2690	2690	2690	0
350	20240731	125700	47548500	2690	2690	2690	2690	0
351	20240731	125600	47548500	2690	2690	2690	2690	1
352	20240731	125500	47545810	2690	2690	2690	2690	0
353	20240731	125400	47545810	2690	2690	2690	2690	100
354	20240731	125300	47276810	2690	2690	2690	2690	0
355	20240731	125200	47276810	2690	2690	2690	2690	0
356	20240731	125100	47276810	2690	2690	2690	2690	0
357	20240731	125000	47276810	2690	2690	2690	2690	0
358	20240731	124900	47276810	2690	2690	2690	2690	1
359	20240731	124800	47274120	2690	2690	2690	2690	0
360	20240731	124700	47274120	2690	2690	2690	2690	0
361	20240731	124600	47274120	2690	2690	2690	2690	0
362	20240731	124500	47274120	2690	2690	2690	2690	0
363	20240731	124400	47274120	2690	2690	2690	2690	1
364	20240731	124300	47271430	2690	2690	2690	2690	8
365	20240731	124200	47249910	2690	2685	2690	2685	18
366	20240731	124100	47201575	2685	2685	2685	2685	0
367	20240731	124000	47201575	2685	2685	2685	2685	0
368	20240731	123900	47201575	2685	2685	2685	2685	0
369	20240731	123800	47201575	2685	2685	2685	2685	0
370	20240731	123700	47201575	2685	2685	2685	2685	8
371	20240731	123600	47180095	2685	2690	2690	2685	2
372	20240731	123500	47174720	2690	2690	2690	2690	0
373	20240731	123400	47174720	2690	2690	2690	2690	0
374	20240731	123300	47174720	2690	2690	2690	2690	200
375	20240731	123200	46636720	2685	2685	2685	2685	10
376	20240731	123100	46609870	2690	2690	2690	2690	5
377	20240731	123000	46596420	2690	2690	2690	2690	0
378	20240731	122900	46596420	2690	2690	2690	2690	0
379	20240731	122800	46596420	2690	2690	2690	2690	0
380	20240731	122700	46596420	2690	2690	2690	2690	0
381	20240731	122600	46596420	2690	2690	2690	2690	0
382	20240731	122500	46596420	2690	2690	2690	2690	0
383	20240731	122400	46596420	2690	2690	2690	2690	0
384	20240731	122300	46596420	2690	2690	2690	2690	0
385	20240731	122200	46596420	2690	2690	2690	2690	20
386	20240731	122100	46542620	2685	2685	2685	2685	0
387	20240731	122000	46542620	2685	2685	2685	2685	0
388	20240731	121900	46542620	2685	2685	2685	2685	0
389	20240731	121800	46542620	2685	2685	2685	2685	0
390	20240731	121700	46542620	2685	2685	2685	2685	0
391	20240731	121600	46542620	2685	2685	2685	2685	0
392	20240731	121500	46542620	2685	2685	2685	2685	0
393	20240731	121400	46542620	2685	2685	2685	2685	0
394	20240731	121300	46542620	2685	2685	2685	2685	0
395	20240731	121200	46542620	2685	2685	2685	2685	0
396	20240731	121100	46542620	2685	2685	2685	2685	455
397	20240731	121000	45320945	2690	2690	2690	2690	0
398	20240731	120900	45320945	2690	2690	2690	2690	0
399	20240731	120800	45320945	2690	2690	2690	2690	0
400	20240731	120700	45320945	2690	2690	2690	2690	0
401	20240731	120600	45320945	2690	2690	2690	2690	0
402	20240731	120500	45320945	2690	2690	2690	2690	2
403	20240731	120400	45315565	2685	2685	2685	2685	21
404	20240731	120300	45259180	2685	2685	2685	2685	0
405	20240731	120200	45259180	2685	2685	2685	2685	0
406	20240731	120100	45259180	2685	2685	2685	2685	0
407	20240731	120000	45259180	2685	2685	2685	2685	0
408	20240731	115900	45259180	2685	2685	2685	2685	0
409	20240731	115800	45259180	2685	2685	2685	2685	0
410	20240731	115700	45259180	2685	2685	2685	2685	11
411	20240731	115600	45229645	2685	2685	2685	2685	1
412	20240731	115500	45226960	2685	2685	2685	2685	0
413	20240731	115400	45226960	2685	2685	2685	2685	300
414	20240731	115300	44421460	2685	2685	2685	2685	0
415	20240731	115200	44421460	2685	2685	2685	2685	0
416	20240731	115100	44421460	2685	2685	2685	2685	0
417	20240731	115000	44421460	2685	2685	2685	2685	1
418	20240731	114900	44418775	2690	2690	2690	2690	0
419	20240731	114800	44418775	2690	2690	2690	2690	0
420	20240731	114700	44418775	2690	2690	2690	2690	1
421	20240731	114600	44416085	2690	2690	2690	2690	0
422	20240731	114500	44416085	2690	2690	2690	2690	0
423	20240731	114400	44416085	2690	2690	2690	2690	17
424	20240731	114300	44370355	2690	2690	2690	2690	10
425	20240731	114200	44343455	2690	2690	2690	2690	8
426	20240731	114100	44321935	2685	2685	2685	2685	0
427	20240731	114000	44321935	2685	2685	2685	2685	0
428	20240731	113900	44321935	2685	2685	2685	2685	24
429	20240731	113800	44257495	2685	2685	2685	2685	0
430	20240731	113700	44257495	2685	2690	2690	2685	40
431	20240731	113600	44150090	2690	2690	2690	2690	0
432	20240731	113500	44150090	2690	2690	2690	2690	36
433	20240731	113400	44053250	2690	2690	2690	2690	2
434	20240731	113300	44047870	2685	2685	2685	2685	0
435	20240731	113200	44047870	2685	2685	2685	2685	2
436	20240731	113100	44042500	2685	2685	2685	2680	25
437	20240731	113000	43975445	2680	2680	2680	2680	0
438	20240731	112900	43975445	2680	2680	2680	2680	0
439	20240731	112800	43975445	2680	2690	2690	2680	5333
440	20240731	112700	29652955	2695	2695	2695	2695	0
441	20240731	112600	29652955	2695	2695	2695	2695	0
442	20240731	112500	29652955	2695	2695	2695	2695	1
443	20240731	112400	29650260	2695	2695	2695	2695	1
444	20240731	112300	29647565	2690	2690	2690	2690	0
445	20240731	112200	29647565	2690	2690	2690	2690	0
446	20240731	112100	29647565	2690	2690	2690	2690	19
447	20240731	112000	29596455	2695	2695	2695	2695	0
448	20240731	111900	29596455	2695	2695	2695	2695	0
449	20240731	111800	29596455	2695	2695	2695	2695	11
450	20240731	111700	29566810	2695	2695	2695	2695	21
451	20240731	111600	29510215	2695	2695	2695	2695	14
452	20240731	111500	29472485	2695	2695	2695	2695	454
453	20240731	111400	28248955	2695	2695	2695	2695	0
454	20240731	111300	28248955	2695	2695	2695	2695	0
455	20240731	111200	28248955	2695	2695	2695	2695	0
456	20240731	111100	28248955	2695	2695	2695	2695	0
457	20240731	111000	28248955	2695	2695	2695	2695	0
458	20240731	110900	28248955	2695	2695	2695	2695	0
459	20240731	110800	28248955	2695	2695	2695	2695	0
460	20240731	110700	28248955	2695	2695	2695	2695	0
461	20240731	110600	28248955	2695	2695	2695	2695	0
462	20240731	110500	28248955	2695	2695	2695	2695	0
463	20240731	110400	28248955	2695	2695	2695	2695	0
464	20240731	110300	28248955	2695	2695	2695	2695	0
465	20240731	110200	28248955	2695	2695	2695	2695	0
466	20240731	110100	28248955	2695	2695	2695	2695	0
467	20240731	110000	28248955	2695	2695	2695	2695	40
468	20240731	105900	28141155	2695	2695	2695	2695	0
469	20240731	105800	28141155	2695	2695	2695	2695	0
470	20240731	105700	28141155	2695	2695	2695	2695	0
471	20240731	105600	28141155	2695	2695	2695	2695	0
472	20240731	105500	28141155	2695	2695	2695	2695	0
473	20240731	105400	28141155	2695	2695	2695	2695	0
474	20240731	105300	28141155	2695	2695	2695	2695	0
475	20240731	105200	28141155	2695	2695	2695	2695	0
476	20240731	105100	28141155	2695	2695	2695	2695	10
477	20240731	105000	28114205	2695	2695	2695	2695	1
478	20240731	104900	28111510	2695	2695	2695	2695	1
479	20240731	104800	28108815	2695	2695	2695	2695	0
480	20240731	104700	28108815	2695	2695	2695	2695	20
481	20240731	104600	28054915	2700	2700	2700	2700	0
482	20240731	104500	28054915	2700	2700	2700	2700	0
483	20240731	104400	28054915	2700	2700	2700	2700	0
484	20240731	104300	28054915	2700	2700	2700	2700	0
485	20240731	104200	28054915	2700	2700	2700	2700	1
486	20240731	104100	28052215	2690	2690	2690	2690	0
487	20240731	104000	28052215	2690	2690	2690	2690	0
488	20240731	103900	28052215	2690	2695	2695	2690	870
489	20240731	103800	25709060	2695	2695	2695	2695	1
490	20240731	103700	25706365	2695	2695	2695	2695	0
491	20240731	103600	25706365	2695	2695	2695	2695	0
492	20240731	103500	25706365	2695	2695	2695	2695	0
493	20240731	103400	25706365	2695	2695	2695	2695	0
494	20240731	103300	25706365	2695	2695	2695	2695	0
495	20240731	103200	25706365	2695	2695	2695	2695	0
496	20240731	103100	25706365	2695	2695	2695	2695	0
497	20240731	103000	25706365	2695	2695	2695	2695	0
498	20240731	102900	25706365	2695	2695	2695	2695	0
499	20240731	102800	25706365	2695	2695	2695	2695	0
500	20240731	102700	25706365	2695	2695	2695	2695	0
501	20240731	102600	25706365	2695	2695	2695	2695	0
502	20240731	102500	25706365	2695	2695	2695	2695	5
503	20240731	102400	25692890	2695	2695	2695	2695	5
504	20240731	102300	25679415	2695	2695	2695	2695	0
505	20240731	102200	25679415	2695	2695	2695	2695	10
506	20240731	102100	25652465	2700	2700	2700	2700	0
507	20240731	102000	25652465	2700	2700	2700	2700	0
508	20240731	101900	25652465	2700	2700	2700	2700	0
509	20240731	101800	25652465	2700	2700	2700	2700	0
510	20240731	101700	25652465	2700	2700	2700	2700	0
511	20240731	101600	25652465	2700	2700	2700	2700	100
512	20240731	101500	25382465	2700	2700	2700	2700	0
513	20240731	101400	25382465	2700	2700	2700	2700	1
514	20240731	101300	25379765	2700	2700	2700	2700	0
515	20240731	101200	25379765	2700	2700	2700	2700	0
516	20240731	101100	25379765	2700	2700	2700	2700	0
517	20240731	101000	25379765	2700	2700	2700	2700	0
518	20240731	100900	25379765	2700	2700	2700	2700	0
519	20240731	100800	25379765	2700	2700	2700	2700	0
520	20240731	100700	25379765	2700	2700	2700	2700	0
521	20240731	100600	25379765	2700	2700	2700	2700	1
522	20240731	100500	25377065	2700	2700	2700	2700	0
523	20240731	100400	25377065	2700	2700	2700	2700	1
524	20240731	100300	25374365	2695	2695	2695	2695	1051
525	20240731	100200	22541920	2700	2700	2700	2700	32
526	20240731	100100	22455520	2700	2700	2700	2700	32
527	20240731	100000	22369120	2700	2700	2700	2700	0
528	20240731	095900	22369120	2700	2700	2700	2700	36
529	20240731	095800	22271920	2700	2700	2700	2700	0
530	20240731	095700	22271920	2700	2700	2700	2700	0
531	20240731	095600	22271920	2700	2700	2700	2700	0
532	20240731	095500	22271920	2700	2700	2700	2700	0
533	20240731	095400	22271920	2700	2700	2700	2700	0
534	20240731	095300	22271920	2700	2700	2700	2700	38
535	20240731	095200	22169320	2700	2700	2700	2700	6
536	20240731	095100	22153120	2700	2700	2700	2700	0
537	20240731	095000	22153120	2700	2700	2700	2700	5
538	20240731	094900	22139620	2700	2700	2700	2700	1
539	20240731	094800	22136920	2700	2695	2700	2695	27
540	20240731	094700	22064150	2700	2700	2700	2700	11
541	20240731	094600	22034450	2695	2695	2695	2695	0
542	20240731	094500	22034450	2695	2695	2695	2695	121
543	20240731	094400	21708355	2695	2695	2695	2695	82
544	20240731	094300	21487365	2695	2695	2695	2695	0
545	20240731	094200	21487365	2695	2695	2695	2695	1
546	20240731	094100	21484670	2700	2700	2700	2700	0
547	20240731	094000	21484670	2700	2700	2700	2700	0
548	20240731	093900	21484670	2700	2700	2700	2700	0
549	20240731	093800	21484670	2700	2700	2700	2700	0
550	20240731	093700	21484670	2700	2700	2700	2700	0
551	20240731	093600	21484670	2700	2700	2700	2700	0
552	20240731	093500	21484670	2700	2700	2700	2700	0
553	20240731	093400	21484670	2700	2700	2700	2700	0
554	20240731	093300	21484670	2700	2695	2700	2695	415
555	20240731	093200	20365170	2690	2690	2690	2690	0
556	20240731	093100	20365170	2690	2690	2690	2690	0
557	20240731	093000	20365170	2690	2690	2690	2690	0
558	20240731	092900	20365170	2690	2690	2690	2690	0
559	20240731	092800	20365170	2690	2695	2695	2690	3
560	20240731	092700	20357090	2670	2690	2690	2670	1441
561	20240731	092600	16496420	2695	2695	2695	2695	5
562	20240731	092500	16482945	2700	2700	2700	2700	100
563	20240731	092400	16212945	2700	2695	2700	2695	58
564	20240731	092300	16056350	2695	2695	2695	2695	340
565	20240731	092200	15140050	2690	2690	2690	2690	104
566	20240731	092100	14860290	2690	2690	2690	2690	0
567	20240731	092000	14860290	2690	2690	2690	2690	23
568	20240731	091900	14798420	2695	2695	2695	2695	1
569	20240731	091800	14795725	2690	2690	2690	2690	4
570	20240731	091700	14784965	2690	2695	2695	2665	4798
571	20240731	091600	1921305	2695	2700	2700	2695	33
572	20240731	091500	1832290	2695	2695	2695	2695	0
573	20240731	091400	1832290	2695	2695	2695	2695	0
574	20240731	091300	1832290	2695	2695	2695	2695	0
575	20240731	091200	1832290	2695	2700	2700	2695	89
576	20240731	091100	1592055	2700	2700	2700	2700	0
577	20240731	091000	1592055	2700	2700	2700	2700	0
578	20240731	090900	1592055	2700	2700	2705	2700	21
579	20240731	090800	1535350	2695	2695	2695	2695	4
580	20240731	090700	1524570	2700	2700	2700	2700	160
581	20240731	090600	1092570	2700	2700	2700	2700	50
582	20240731	090500	957570	2705	2705	2705	2705	0
583	20240731	090400	957570	2705	2705	2705	2705	0
584	20240731	090300	957570	2705	2705	2705	2705	0
585	20240731	090200	957570	2705	2705	2705	2705	0
586	20240731	090100	957570	2705	2705	2705	2705	0
587	20240731	090000	957570	2705	2705	2705	2705	354