KissMeData/053980/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	193400	28441260	4075	4075	4075	4075	517
3	20240731	193300	28441260	4075	4075	4075	4075	0
4	20240731	193200	28441260	4075	4075	4075	4075	0
5	20240731	193100	28441260	4075	4075	4075	4075	0
6	20240731	193000	28441260	4075	4075	4075	4075	0
7	20240731	192900	28441260	4075	4075	4075	4075	0
8	20240731	192800	28441260	4075	4075	4075	4075	0
9	20240731	192700	28441260	4075	4075	4075	4075	0
10	20240731	192600	28441260	4075	4075	4075	4075	0
11	20240731	192500	28441260	4075	4075	4075	4075	0
12	20240731	192400	28441260	4075	4075	4075	4075	0
13	20240731	192300	28441260	4075	4075	4075	4075	0
14	20240731	192200	28441260	4075	4075	4075	4075	0
15	20240731	192100	28441260	4075	4075	4075	4075	0
16	20240731	192000	28441260	4075	4075	4075	4075	0
17	20240731	191900	28441260	4075	4075	4075	4075	0
18	20240731	191800	28441260	4075	4075	4075	4075	0
19	20240731	191700	28441260	4075	4075	4075	4075	0
20	20240731	191600	28441260	4075	4075	4075	4075	0
21	20240731	191500	28441260	4075	4075	4075	4075	0
22	20240731	191400	28441260	4075	4075	4075	4075	0
23	20240731	191300	28441260	4075	4075	4075	4075	0
24	20240731	191200	28441260	4075	4075	4075	4075	0
25	20240731	191100	28441260	4075	4075	4075	4075	0
26	20240731	191000	28441260	4075	4075	4075	4075	0
27	20240731	190900	28441260	4075	4075	4075	4075	0
28	20240731	190800	28441260	4075	4075	4075	4075	0
29	20240731	190700	28441260	4075	4075	4075	4075	0
30	20240731	190600	28441260	4075	4075	4075	4075	0
31	20240731	190500	28441260	4075	4075	4075	4075	0
32	20240731	190400	28441260	4075	4075	4075	4075	517
33	20240731	190300	28441260	4075	4075	4075	4075	0
34	20240731	190200	28441260	4075	4075	4075	4075	0
35	20240731	190100	28441260	4075	4075	4075	4075	0
36	20240731	190000	28441260	4075	4075	4075	4075	0
37	20240731	185900	28441260	4075	4075	4075	4075	0
38	20240731	185800	28441260	4075	4075	4075	4075	0
39	20240731	185700	28441260	4075	4075	4075	4075	0
40	20240731	185600	28441260	4075	4075	4075	4075	0
41	20240731	185500	28441260	4075	4075	4075	4075	0
42	20240731	185400	28441260	4075	4075	4075	4075	0
43	20240731	185300	28441260	4075	4075	4075	4075	0
44	20240731	185200	28441260	4075	4075	4075	4075	0
45	20240731	185100	28441260	4075	4075	4075	4075	0
46	20240731	185000	28441260	4075	4075	4075	4075	0
47	20240731	184900	28441260	4075	4075	4075	4075	0
48	20240731	184800	28441260	4075	4075	4075	4075	0
49	20240731	184700	28441260	4075	4075	4075	4075	0
50	20240731	184600	28441260	4075	4075	4075	4075	0
51	20240731	184500	28441260	4075	4075	4075	4075	0
52	20240731	184400	28441260	4075	4075	4075	4075	0
53	20240731	184300	28441260	4075	4075	4075	4075	0
54	20240731	184200	28441260	4075	4075	4075	4075	0
55	20240731	184100	28441260	4075	4075	4075	4075	0
56	20240731	184000	28441260	4075	4075	4075	4075	0
57	20240731	183900	28441260	4075	4075	4075	4075	0
58	20240731	183800	28441260	4075	4075	4075	4075	0
59	20240731	183700	28441260	4075	4075	4075	4075	0
60	20240731	183600	28441260	4075	4075	4075	4075	0
61	20240731	183500	28441260	4075	4075	4075	4075	0
62	20240731	183400	28441260	4075	4075	4075	4075	517
63	20240731	183300	28441260	4075	4075	4075	4075	0
64	20240731	183200	28441260	4075	4075	4075	4075	0
65	20240731	183100	28441260	4075	4075	4075	4075	0
66	20240731	183000	28441260	4075	4075	4075	4075	0
67	20240731	182900	28441260	4075	4075	4075	4075	0
68	20240731	182800	28441260	4075	4075	4075	4075	0
69	20240731	182700	28441260	4075	4075	4075	4075	0
70	20240731	182600	28441260	4075	4075	4075	4075	0
71	20240731	182500	28441260	4075	4075	4075	4075	0
72	20240731	182400	28441260	4075	4075	4075	4075	0
73	20240731	182300	28441260	4075	4075	4075	4075	0
74	20240731	182200	28441260	4075	4075	4075	4075	0
75	20240731	182100	28441260	4075	4075	4075	4075	0
76	20240731	182000	28441260	4075	4075	4075	4075	0
77	20240731	181900	28441260	4075	4075	4075	4075	0
78	20240731	181800	28441260	4075	4075	4075	4075	0
79	20240731	181700	28441260	4075	4075	4075	4075	0
80	20240731	181600	28441260	4075	4075	4075	4075	0
81	20240731	181500	28441260	4075	4075	4075	4075	0
82	20240731	181400	28441260	4075	4075	4075	4075	0
83	20240731	181300	28441260	4075	4075	4075	4075	0
84	20240731	181200	28441260	4075	4075	4075	4075	0
85	20240731	181100	28441260	4075	4075	4075	4075	0
86	20240731	181000	28441260	4075	4075	4075	4075	0
87	20240731	180900	28441260	4075	4075	4075	4075	0
88	20240731	180800	28441260	4075	4075	4075	4075	0
89	20240731	180700	28441260	4075	4075	4075	4075	0
90	20240731	180600	28441260	4075	4075	4075	4075	0
91	20240731	180500	28441260	4075	4075	4075	4075	0
92	20240731	180400	28441260	4075	4075	4075	4075	517
93	20240731	180300	28441260	4075	4075	4075	4075	0
94	20240731	180200	28441260	4075	4075	4075	4075	0
95	20240731	180100	28441260	4075	4075	4075	4075	0
96	20240731	180000	28441260	4075	4075	4075	4075	0
97	20240731	175900	28441260	4075	4075	4075	4075	0
98	20240731	175800	28441260	4075	4075	4075	4075	0
99	20240731	175700	28441260	4075	4075	4075	4075	0
100	20240731	175600	28441260	4075	4075	4075	4075	0
101	20240731	175500	28441260	4075	4075	4075	4075	0
102	20240731	175400	28441260	4075	4075	4075	4075	0
103	20240731	175300	28441260	4075	4075	4075	4075	0
104	20240731	175200	28441260	4075	4075	4075	4075	0
105	20240731	175100	28441260	4075	4075	4075	4075	0
106	20240731	175000	28441260	4075	4075	4075	4075	0
107	20240731	174900	28441260	4075	4075	4075	4075	0
108	20240731	174800	28441260	4075	4075	4075	4075	0
109	20240731	174700	28441260	4075	4075	4075	4075	0
110	20240731	174600	28441260	4075	4075	4075	4075	0
111	20240731	174500	28441260	4075	4075	4075	4075	0
112	20240731	174400	28441260	4075	4075	4075	4075	0
113	20240731	174300	28441260	4075	4075	4075	4075	0
114	20240731	174200	28441260	4075	4075	4075	4075	0
115	20240731	174100	28441260	4075	4075	4075	4075	0
116	20240731	174000	28441260	4075	4075	4075	4075	0
117	20240731	173900	28441260	4075	4075	4075	4075	0
118	20240731	173800	28441260	4075	4075	4075	4075	0
119	20240731	173700	28441260	4075	4075	4075	4075	0
120	20240731	173600	28441260	4075	4075	4075	4075	0
121	20240731	173500	28441260	4075	4075	4075	4075	0
122	20240731	173400	28441260	4075	4075	4075	4075	517
123	20240731	173300	28441260	4075	4075	4075	4075	0
124	20240731	173200	28441260	4075	4075	4075	4075	0
125	20240731	173100	28441260	4075	4075	4075	4075	0
126	20240731	173000	28441260	4075	4075	4075	4075	0
127	20240731	172900	28441260	4075	4075	4075	4075	0
128	20240731	172800	28441260	4075	4075	4075	4075	0
129	20240731	172700	28441260	4075	4075	4075	4075	0
130	20240731	172600	28441260	4075	4075	4075	4075	0
131	20240731	172500	28441260	4075	4075	4075	4075	0
132	20240731	172400	28441260	4075	4075	4075	4075	0
133	20240731	172300	28441260	4075	4075	4075	4075	0
134	20240731	172200	28441260	4075	4075	4075	4075	0
135	20240731	172100	28441260	4075	4075	4075	4075	0
136	20240731	172000	28441260	4075	4075	4075	4075	0
137	20240731	171900	28441260	4075	4075	4075	4075	0
138	20240731	171800	28441260	4075	4075	4075	4075	0
139	20240731	171700	28441260	4075	4075	4075	4075	0
140	20240731	171600	28441260	4075	4075	4075	4075	0
141	20240731	171500	28441260	4075	4075	4075	4075	0
142	20240731	171400	28441260	4075	4075	4075	4075	0
143	20240731	171300	28441260	4075	4075	4075	4075	0
144	20240731	171200	28441260	4075	4075	4075	4075	0
145	20240731	171100	28441260	4075	4075	4075	4075	0
146	20240731	171000	28441260	4075	4075	4075	4075	0
147	20240731	170900	28441260	4075	4075	4075	4075	0
148	20240731	170800	28441260	4075	4075	4075	4075	0
149	20240731	170700	28441260	4075	4075	4075	4075	0
150	20240731	170600	28441260	4075	4075	4075	4075	0
151	20240731	170500	28441260	4075	4075	4075	4075	0
152	20240731	170400	28441260	4075	4075	4075	4075	517
153	20240731	170300	28441260	4075	4075	4075	4075	0
154	20240731	170200	28441260	4075	4075	4075	4075	0
155	20240731	170100	28441260	4075	4075	4075	4075	0
156	20240731	170000	28441260	4075	4075	4075	4075	0
157	20240731	165900	28441260	4075	4075	4075	4075	0
158	20240731	165800	28441260	4075	4075	4075	4075	0
159	20240731	165700	28441260	4075	4075	4075	4075	0
160	20240731	165600	28441260	4075	4075	4075	4075	0
161	20240731	165500	28441260	4075	4075	4075	4075	0
162	20240731	165400	28441260	4075	4075	4075	4075	0
163	20240731	165300	28441260	4075	4075	4075	4075	0
164	20240731	165200	28441260	4075	4075	4075	4075	0
165	20240731	165100	28441260	4075	4075	4075	4075	0
166	20240731	165000	28441260	4075	4075	4075	4075	0
167	20240731	164900	28441260	4075	4075	4075	4075	0
168	20240731	164800	28441260	4075	4075	4075	4075	0
169	20240731	164700	28441260	4075	4075	4075	4075	0
170	20240731	164600	28441260	4075	4075	4075	4075	0
171	20240731	164500	28441260	4075	4075	4075	4075	0
172	20240731	164400	28441260	4075	4075	4075	4075	0
173	20240731	164300	28441260	4075	4075	4075	4075	0
174	20240731	164200	28441260	4075	4075	4075	4075	0
175	20240731	164100	28441260	4075	4075	4075	4075	0
176	20240731	164000	28441260	4075	4075	4075	4075	0
177	20240731	163900	28441260	4075	4075	4075	4075	0
178	20240731	163800	28441260	4075	4075	4075	4075	0
179	20240731	163700	28441260	4075	4075	4075	4075	0
180	20240731	163600	28441260	4075	4075	4075	4075	0
181	20240731	163500	28441260	4075	4075	4075	4075	0
182	20240731	163400	28441260	4075	4075	4075	4075	517
183	20240731	163300	28441260	4075	4075	4075	4075	0
184	20240731	163200	28441260	4075	4075	4075	4075	0
185	20240731	163100	28441260	4075	4075	4075	4075	0
186	20240731	163000	28441260	4075	4075	4075	4075	0
187	20240731	162900	28441260	4075	4075	4075	4075	0
188	20240731	162800	28441260	4075	4075	4075	4075	0
189	20240731	162700	28441260	4075	4075	4075	4075	0
190	20240731	162600	28441260	4075	4075	4075	4075	0
191	20240731	162500	28441260	4075	4075	4075	4075	0
192	20240731	162400	28441260	4075	4075	4075	4075	0
193	20240731	162300	28441260	4075	4075	4075	4075	0
194	20240731	162200	28441260	4075	4075	4075	4075	0
195	20240731	162100	28441260	4075	4075	4075	4075	0
196	20240731	162000	28441260	4075	4075	4075	4075	0
197	20240731	161900	28441260	4075	4075	4075	4075	0
198	20240731	161800	28441260	4075	4075	4075	4075	0
199	20240731	161700	28441260	4075	4075	4075	4075	0
200	20240731	161600	28441260	4075	4075	4075	4075	0
201	20240731	161500	28441260	4075	4075	4075	4075	0
202	20240731	161400	28441260	4075	4075	4075	4075	0
203	20240731	161300	28441260	4075	4075	4075	4075	0
204	20240731	161200	28441260	4075	4075	4075	4075	0
205	20240731	161100	28441260	4075	4075	4075	4075	0
206	20240731	161000	28441260	4075	4075	4075	4075	0
207	20240731	160900	28441260	4075	4075	4075	4075	0
208	20240731	160800	28441260	4075	4075	4075	4075	0
209	20240731	160700	28441260	4075	4075	4075	4075	0
210	20240731	160600	28441260	4075	4075	4075	4075	0
211	20240731	160500	28441260	4075	4075	4075	4075	0
212	20240731	160400	28441260	4075	4075	4075	4075	517
213	20240731	160300	28441260	4075	4075	4075	4075	0
214	20240731	160200	28441260	4075	4075	4075	4075	0
215	20240731	160100	28441260	4075	4075	4075	4075	0
216	20240731	160000	28441260	4075	4075	4075	4075	0
217	20240731	155900	28441260	4075	4075	4075	4075	0
218	20240731	155800	28441260	4075	4075	4075	4075	0
219	20240731	155700	28441260	4075	4075	4075	4075	0
220	20240731	155600	28441260	4075	4075	4075	4075	0
221	20240731	155500	28441260	4075	4075	4075	4075	0
222	20240731	155400	28441260	4075	4075	4075	4075	0
223	20240731	155300	28441260	4075	4075	4075	4075	0
224	20240731	155200	28441260	4075	4075	4075	4075	0
225	20240731	155100	28441260	4075	4075	4075	4075	0
226	20240731	155000	28441260	4075	4075	4075	4075	0
227	20240731	154900	28441260	4075	4075	4075	4075	0
228	20240731	154800	28441260	4075	4075	4075	4075	0
229	20240731	154700	28441260	4075	4075	4075	4075	0
230	20240731	154600	28441260	4075	4075	4075	4075	0
231	20240731	154500	28441260	4075	4075	4075	4075	0
232	20240731	154400	28441260	4075	4075	4075	4075	0
233	20240731	154300	28441260	4075	4075	4075	4075	0
234	20240731	154200	28441260	4075	4075	4075	4075	0
235	20240731	154100	28441260	4075	4075	4075	4075	0
236	20240731	154000	28441260	4075	4075	4075	4075	0
237	20240731	153900	28441260	4075	4075	4075	4075	0
238	20240731	153800	28441260	4075	4075	4075	4075	0
239	20240731	153700	28441260	4075	4075	4075	4075	0
240	20240731	153600	28441260	4075	4075	4075	4075	0
241	20240731	153500	28441260	4075	4075	4075	4075	0
242	20240731	153400	28441260	4075	4075	4075	4075	517
243	20240731	153300	28441260	4075	4075	4075	4075	0
244	20240731	153200	28441260	4075	4075	4075	4075	0
245	20240731	153100	28441260	4075	4075	4075	4075	0
246	20240731	153000	28441260	4075	4075	4075	4075	517
247	20240731	152900	26334485	4080	4080	4080	4080	0
248	20240731	152800	26334485	4080	4080	4080	4080	0
249	20240731	152700	26334485	4080	4080	4080	4080	0
250	20240731	152600	26334485	4080	4080	4080	4080	0
251	20240731	152500	26334485	4080	4080	4080	4080	0
252	20240731	152400	26334485	4080	4080	4080	4080	0
253	20240731	152300	26334485	4080	4080	4080	4080	0
254	20240731	152200	26334485	4080	4080	4080	4080	0
255	20240731	152100	26334485	4080	4080	4080	4080	0
256	20240731	152000	26334485	4080	4080	4080	4080	0
257	20240731	151900	26334485	4080	4080	4080	4080	61
258	20240731	151800	26085605	4080	4080	4080	4080	0
259	20240731	151700	26085605	4080	4080	4080	4080	0
260	20240731	151600	26085605	4080	4080	4080	4080	0
261	20240731	151500	26085605	4080	4080	4080	4080	0
262	20240731	151400	26085605	4080	4080	4080	4080	0
263	20240731	151300	26085605	4080	4080	4080	4080	0
264	20240731	151200	26085605	4080	4080	4080	4080	0
265	20240731	151100	26085605	4080	4080	4080	4080	2
266	20240731	151000	26077445	4075	4075	4075	4075	0
267	20240731	150900	26077445	4075	4075	4075	4075	3
268	20240731	150800	26065220	4080	4080	4080	4080	0
269	20240731	150700	26065220	4080	4080	4080	4080	0
270	20240731	150600	26065220	4080	4080	4080	4080	0
271	20240731	150500	26065220	4080	4080	4080	4080	0
272	20240731	150400	26065220	4080	4080	4080	4080	1
273	20240731	150300	26061140	4075	4075	4075	4075	0
274	20240731	150200	26061140	4075	4075	4075	4075	0
275	20240731	150100	26061140	4075	4075	4075	4075	0
276	20240731	150000	26061140	4075	4075	4075	4075	0
277	20240731	145900	26061140	4075	4075	4075	4075	0
278	20240731	145800	26061140	4075	4075	4075	4075	0
279	20240731	145700	26061140	4075	4075	4075	4075	0
280	20240731	145600	26061140	4075	4075	4075	4075	0
281	20240731	145500	26061140	4075	4075	4075	4075	0
282	20240731	145400	26061140	4075	4075	4075	4075	0
283	20240731	145300	26061140	4075	4075	4075	4075	0
284	20240731	145200	26061140	4075	4075	4075	4075	22
285	20240731	145100	25971490	4075	4075	4075	4075	0
286	20240731	145000	25971490	4075	4075	4075	4075	0
287	20240731	144900	25971490	4075	4075	4075	4075	0
288	20240731	144800	25971490	4075	4075	4075	4075	12
289	20240731	144700	25922590	4075	4075	4075	4075	0
290	20240731	144600	25922590	4075	4075	4075	4075	2
291	20240731	144500	25914440	4075	4075	4075	4075	0
292	20240731	144400	25914440	4075	4075	4075	4075	0
293	20240731	144300	25914440	4075	4070	4075	4070	2
294	20240731	144200	25906295	4065	4065	4065	4065	0
295	20240731	144100	25906295	4065	4065	4065	4065	0
296	20240731	144000	25906295	4065	4065	4065	4065	0
297	20240731	143900	25906295	4065	4065	4065	4065	0
298	20240731	143800	25906295	4065	4065	4065	4065	94
299	20240731	143700	25524185	4065	4065	4065	4065	0
300	20240731	143600	25524185	4065	4065	4065	4065	0
301	20240731	143500	25524185	4065	4065	4065	4065	0
302	20240731	143400	25524185	4065	4065	4065	4065	0
303	20240731	143300	25524185	4065	4065	4065	4065	0
304	20240731	143200	25524185	4065	4065	4065	4065	0
305	20240731	143100	25524185	4065	4065	4065	4065	36
306	20240731	143000	25377845	4065	4065	4065	4065	2
307	20240731	142900	25369715	4065	4065	4065	4065	0
308	20240731	142800	25369715	4065	4065	4065	4065	1
309	20240731	142700	25365650	4065	4065	4065	4065	0
310	20240731	142600	25365650	4065	4065	4065	4065	0
311	20240731	142500	25365650	4065	4065	4065	4065	3
312	20240731	142400	25353455	4065	4065	4065	4065	0
313	20240731	142300	25353455	4065	4065	4065	4065	3
314	20240731	142200	25341260	4065	4065	4065	4065	0
315	20240731	142100	25341260	4065	4065	4065	4065	3
316	20240731	142000	25329065	4065	4065	4065	4065	0
317	20240731	141900	25329065	4065	4065	4065	4065	2
318	20240731	141800	25320935	4090	4090	4090	4090	0
319	20240731	141700	25320935	4090	4090	4090	4090	9
320	20240731	141600	25284125	4065	4065	4065	4065	0
321	20240731	141500	25284125	4065	4065	4065	4065	0
322	20240731	141400	25284125	4065	4065	4065	4065	0
323	20240731	141300	25284125	4065	4065	4065	4065	0
324	20240731	141200	25284125	4065	4070	4070	4065	350
325	20240731	141100	23861370	4065	4065	4065	4065	0
326	20240731	141000	23861370	4065	4085	4085	4065	1200
327	20240731	140900	18974195	4095	4095	4095	4095	0
328	20240731	140800	18974195	4095	4095	4095	4095	0
329	20240731	140700	18974195	4095	4095	4095	4095	0
330	20240731	140600	18974195	4095	4095	4095	4095	0
331	20240731	140500	18974195	4095	4095	4095	4095	0
332	20240731	140400	18974195	4095	4095	4095	4095	0
333	20240731	140300	18974195	4095	4095	4095	4095	0
334	20240731	140200	18974195	4095	4095	4095	4095	0
335	20240731	140100	18974195	4095	4095	4095	4095	0
336	20240731	140000	18974195	4095	4095	4095	4095	0
337	20240731	135900	18974195	4095	4095	4095	4095	0
338	20240731	135800	18974195	4095	4095	4095	4095	0
339	20240731	135700	18974195	4095	4095	4095	4095	0
340	20240731	135600	18974195	4095	4095	4095	4095	0
341	20240731	135500	18974195	4095	4095	4095	4095	0
342	20240731	135400	18974195	4095	4095	4095	4095	0
343	20240731	135300	18974195	4095	4095	4095	4095	0
344	20240731	135200	18974195	4095	4095	4095	4095	0
345	20240731	135100	18974195	4095	4090	4095	4090	20
346	20240731	135000	18892390	4090	4090	4090	4090	0
347	20240731	134900	18892390	4090	4090	4090	4090	0
348	20240731	134800	18892390	4090	4090	4090	4090	0
349	20240731	134700	18892390	4090	4090	4090	4090	0
350	20240731	134600	18892390	4090	4090	4090	4090	0
351	20240731	134500	18892390	4090	4090	4090	4090	0
352	20240731	134400	18892390	4090	4090	4090	4090	0
353	20240731	134300	18892390	4090	4090	4090	4090	0
354	20240731	134200	18892390	4090	4090	4090	4090	0
355	20240731	134100	18892390	4090	4090	4090	4090	0
356	20240731	134000	18892390	4090	4090	4090	4090	0
357	20240731	133900	18892390	4090	4090	4090	4090	0
358	20240731	133800	18892390	4090	4090	4090	4090	0
359	20240731	133700	18892390	4090	4090	4090	4090	0
360	20240731	133600	18892390	4090	4090	4090	4090	0
361	20240731	133500	18892390	4090	4090	4090	4090	0
362	20240731	133400	18892390	4090	4090	4090	4090	1
363	20240731	133300	18888300	4090	4090	4090	4090	0
364	20240731	133200	18888300	4090	4090	4090	4090	0
365	20240731	133100	18888300	4090	4090	4090	4090	1
366	20240731	133000	18884210	4085	4085	4085	4085	0
367	20240731	132900	18884210	4085	4085	4085	4085	170
368	20240731	132800	18189760	4085	4085	4085	4085	0
369	20240731	132700	18189760	4085	4085	4085	4085	0
370	20240731	132600	18189760	4085	4085	4085	4085	0
371	20240731	132500	18189760	4085	4085	4085	4085	184
372	20240731	132400	17438120	4085	4085	4085	4085	0
373	20240731	132300	17438120	4085	4085	4085	4085	0
374	20240731	132200	17438120	4085	4085	4085	4085	0
375	20240731	132100	17438120	4085	4085	4085	4085	0
376	20240731	132000	17438120	4085	4085	4085	4085	0
377	20240731	131900	17438120	4085	4085	4085	4085	300
378	20240731	131800	16212620	4085	4085	4085	4085	0
379	20240731	131700	16212620	4085	4085	4085	4085	0
380	20240731	131600	16212620	4085	4085	4085	4085	0
381	20240731	131500	16212620	4085	4085	4085	4085	0
382	20240731	131400	16212620	4085	4085	4085	4085	0
383	20240731	131300	16212620	4085	4085	4085	4085	0
384	20240731	131200	16212620	4085	4085	4085	4085	20
385	20240731	131100	16130920	4085	4085	4085	4085	10
386	20240731	131000	16090070	4085	4085	4085	4085	0
387	20240731	130900	16090070	4085	4085	4085	4085	19
388	20240731	130800	16012455	4085	4085	4085	4085	0
389	20240731	130700	16012455	4085	4085	4085	4085	0
390	20240731	130600	16012455	4085	4085	4085	4085	0
391	20240731	130500	16012455	4085	4085	4085	4085	0
392	20240731	130400	16012455	4085	4085	4085	4085	0
393	20240731	130300	16012455	4085	4085	4085	4085	0
394	20240731	130200	16012455	4085	4085	4085	4085	0
395	20240731	130100	16012455	4085	4085	4085	4085	0
396	20240731	130000	16012455	4085	4085	4085	4085	0
397	20240731	125900	16012455	4085	4085	4085	4085	0
398	20240731	125800	16012455	4085	4085	4085	4085	0
399	20240731	125700	16012455	4085	4085	4085	4085	0
400	20240731	125600	16012455	4085	4085	4085	4085	0
401	20240731	125500	16012455	4085	4085	4085	4085	0
402	20240731	125400	16012455	4085	4085	4085	4085	0
403	20240731	125300	16012455	4085	4085	4085	4085	0
404	20240731	125200	16012455	4085	4085	4085	4085	0
405	20240731	125100	16012455	4085	4085	4085	4085	0
406	20240731	125000	16012455	4085	4085	4085	4085	0
407	20240731	124900	16012455	4085	4085	4085	4085	0
408	20240731	124800	16012455	4085	4085	4085	4085	0
409	20240731	124700	16012455	4085	4085	4085	4085	0
410	20240731	124600	16012455	4085	4085	4085	4085	0
411	20240731	124500	16012455	4085	4085	4085	4085	1
412	20240731	124400	16008370	4080	4080	4080	4080	0
413	20240731	124300	16008370	4080	4080	4080	4080	0
414	20240731	124200	16008370	4080	4080	4080	4080	1
415	20240731	124100	16004290	4090	4090	4090	4090	0
416	20240731	124000	16004290	4090	4090	4090	4090	0
417	20240731	123900	16004290	4090	4090	4090	4090	0
418	20240731	123800	16004290	4090	4090	4090	4090	0
419	20240731	123700	16004290	4090	4090	4090	4090	0
420	20240731	123600	16004290	4090	4090	4090	4090	0
421	20240731	123500	16004290	4090	4080	4090	4080	4
422	20240731	123400	15987960	4075	4075	4075	4075	79
423	20240731	123300	15666035	4080	4080	4080	4080	37
424	20240731	123200	15515075	4095	4095	4095	4095	0
425	20240731	123100	15515075	4095	4095	4095	4095	0
426	20240731	123000	15515075	4095	4095	4095	4095	0
427	20240731	122900	15515075	4095	4095	4095	4095	0
428	20240731	122800	15515075	4095	4095	4095	4095	0
429	20240731	122700	15515075	4095	4095	4095	4095	0
430	20240731	122600	15515075	4095	4095	4095	4095	0
431	20240731	122500	15515075	4095	4095	4095	4095	0
432	20240731	122400	15515075	4095	4095	4095	4095	0
433	20240731	122300	15515075	4095	4095	4095	4095	0
434	20240731	122200	15515075	4095	4095	4095	4095	0
435	20240731	122100	15515075	4095	4095	4095	4095	0
436	20240731	122000	15515075	4095	4095	4095	4095	0
437	20240731	121900	15515075	4095	4095	4095	4095	0
438	20240731	121800	15515075	4095	4095	4095	4095	0
439	20240731	121700	15515075	4095	4095	4095	4095	0
440	20240731	121600	15515075	4095	4095	4095	4095	0
441	20240731	121500	15515075	4095	4095	4095	4095	0
442	20240731	121400	15515075	4095	4095	4095	4095	2
443	20240731	121300	15506885	4095	4095	4095	4095	5
444	20240731	121200	15486410	4095	4095	4095	4095	0
445	20240731	121100	15486410	4095	4095	4095	4095	0
446	20240731	121000	15486410	4095	4095	4095	4095	0
447	20240731	120900	15486410	4095	4095	4095	4095	0
448	20240731	120800	15486410	4095	4095	4095	4095	0
449	20240731	120700	15486410	4095	4095	4095	4095	0
450	20240731	120600	15486410	4095	4095	4095	4095	0
451	20240731	120500	15486410	4095	4095	4095	4095	2
452	20240731	120400	15478220	4095	4095	4095	4095	2
453	20240731	120300	15470030	4095	4090	4095	4090	8
454	20240731	120200	15437275	4090	4090	4090	4090	19
455	20240731	120100	15359565	4095	4095	4095	4095	0
456	20240731	120000	15359565	4095	4095	4095	4095	0
457	20240731	115900	15359565	4095	4095	4095	4095	0
458	20240731	115800	15359565	4095	4095	4095	4095	0
459	20240731	115700	15359565	4095	4095	4095	4095	0
460	20240731	115600	15359565	4095	4095	4095	4095	0
461	20240731	115500	15359565	4095	4095	4095	4095	0
462	20240731	115400	15359565	4095	4095	4095	4095	0
463	20240731	115300	15359565	4095	4095	4095	4095	0
464	20240731	115200	15359565	4095	4095	4095	4095	0
465	20240731	115100	15359565	4095	4095	4095	4095	0
466	20240731	115000	15359565	4095	4095	4095	4095	0
467	20240731	114900	15359565	4095	4095	4095	4095	0
468	20240731	114800	15359565	4095	4095	4095	4095	0
469	20240731	114700	15359565	4095	4095	4095	4095	0
470	20240731	114600	15359565	4095	4095	4095	4095	10
471	20240731	114500	15318615	4095	4095	4095	4095	0
472	20240731	114400	15318615	4095	4095	4095	4095	2
473	20240731	114300	15310425	4095	4095	4095	4095	0
474	20240731	114200	15310425	4095	4095	4095	4095	0
475	20240731	114100	15310425	4095	4095	4095	4095	0
476	20240731	114000	15310425	4095	4095	4095	4095	0
477	20240731	113900	15310425	4095	4095	4095	4095	0
478	20240731	113800	15310425	4095	4095	4095	4095	0
479	20240731	113700	15310425	4095	4095	4095	4095	2
480	20240731	113600	15302235	4095	4095	4095	4095	5
481	20240731	113500	15281760	4095	4095	4095	4095	0
482	20240731	113400	15281760	4095	4090	4095	4090	220
483	20240731	113300	14381130	4095	4095	4095	4095	0
484	20240731	113200	14381130	4095	4095	4095	4095	0
485	20240731	113100	14381130	4095	4095	4095	4095	0
486	20240731	113000	14381130	4095	4095	4095	4095	0
487	20240731	112900	14381130	4095	4095	4095	4095	0
488	20240731	112800	14381130	4095	4095	4095	4095	0
489	20240731	112700	14381130	4095	4095	4095	4095	0
490	20240731	112600	14381130	4095	4095	4095	4095	0
491	20240731	112500	14381130	4095	4095	4095	4095	0
492	20240731	112400	14381130	4095	4095	4095	4095	0
493	20240731	112300	14381130	4095	4095	4095	4095	0
494	20240731	112200	14381130	4095	4095	4095	4095	0
495	20240731	112100	14381130	4095	4095	4095	4095	0
496	20240731	112000	14381130	4095	4095	4095	4095	0
497	20240731	111900	14381130	4095	4095	4095	4095	0
498	20240731	111800	14381130	4095	4095	4095	4095	0
499	20240731	111700	14381130	4095	4095	4095	4095	0
500	20240731	111600	14381130	4095	4095	4095	4095	0
501	20240731	111500	14381130	4095	4095	4095	4095	0
502	20240731	111400	14381130	4095	4095	4095	4095	0
503	20240731	111300	14381130	4095	4095	4095	4095	0
504	20240731	111200	14381130	4095	4095	4095	4095	0
505	20240731	111100	14381130	4095	4095	4095	4095	0
506	20240731	111000	14381130	4095	4090	4095	4090	52
507	20240731	110900	14168430	4090	4075	4090	4075	143
508	20240731	110800	13585690	4075	4075	4075	4075	2
509	20240731	110700	13577540	4070	4075	4075	4070	113
510	20240731	110600	13117085	4080	4075	4080	4075	17
511	20240731	110500	13047745	4080	4075	4080	4075	15
512	20240731	110400	12986580	4075	4080	4080	4075	30
513	20240731	110300	12864185	4085	4085	4085	4085	103
514	20240731	110200	12443430	4090	4090	4090	4090	0
515	20240731	110100	12443430	4090	4090	4090	4090	0
516	20240731	110000	12443430	4090	4090	4090	4090	1
517	20240731	105900	12439340	4095	4095	4095	4095	0
518	20240731	105800	12439340	4095	4095	4095	4095	0
519	20240731	105700	12439340	4095	4095	4095	4095	0
520	20240731	105600	12439340	4095	4095	4095	4095	0
521	20240731	105500	12439340	4095	4090	4095	4090	8
522	20240731	105400	12406610	4090	4090	4090	4090	50
523	20240731	105300	12202110	4090	4090	4090	4090	0
524	20240731	105200	12202110	4090	4090	4090	4090	0
525	20240731	105100	12202110	4090	4090	4090	4090	92
526	20240731	105000	11825830	4090	4090	4090	4090	12
527	20240731	104900	11776750	4090	4090	4090	4090	2
528	20240731	104800	11768570	4090	4090	4090	4090	0
529	20240731	104700	11768570	4090	4090	4090	4090	0
530	20240731	104600	11768570	4090	4090	4090	4090	250
531	20240731	104500	10746070	4090	4090	4090	4090	0
532	20240731	104400	10746070	4090	4090	4090	4090	0
533	20240731	104300	10746070	4090	4090	4090	4090	0
534	20240731	104200	10746070	4090	4090	4090	4090	0
535	20240731	104100	10746070	4090	4090	4090	4090	0
536	20240731	104000	10746070	4090	4090	4090	4090	0
537	20240731	103900	10746070	4090	4090	4090	4090	10
538	20240731	103800	10705170	4090	4090	4090	4090	0
539	20240731	103700	10705170	4090	4085	4090	4085	5
540	20240731	103600	10684725	4085	4085	4085	4085	0
541	20240731	103500	10684725	4085	4085	4085	4085	0
542	20240731	103400	10684725	4085	4085	4085	4085	0
543	20240731	103300	10684725	4085	4085	4085	4085	18
544	20240731	103200	10611195	4090	4090	4090	4090	0
545	20240731	103100	10611195	4090	4090	4090	4090	37
546	20240731	103000	10459865	4090	4090	4090	4090	0
547	20240731	102900	10459865	4090	4090	4090	4090	0
548	20240731	102800	10459865	4090	4090	4090	4090	0
549	20240731	102700	10459865	4090	4090	4090	4090	0
550	20240731	102600	10459865	4090	4090	4090	4090	0
551	20240731	102500	10459865	4090	4090	4090	4090	0
552	20240731	102400	10459865	4090	4090	4090	4090	0
553	20240731	102300	10459865	4090	4090	4090	4090	0
554	20240731	102200	10459865	4090	4090	4090	4090	30
555	20240731	102100	10337165	4095	4095	4095	4095	0
556	20240731	102000	10337165	4095	4095	4095	4095	68
557	20240731	101900	10058705	4095	4095	4095	4095	80
558	20240731	101800	9731105	4100	4090	4100	4090	148
559	20240731	101700	9124895	4065	4065	4065	4065	526
560	20240731	101600	6986705	4065	4065	4065	4065	0
561	20240731	101500	6986705	4065	4065	4065	4065	0
562	20240731	101400	6986705	4065	4065	4065	4065	0
563	20240731	101300	6986705	4065	4065	4065	4065	0
564	20240731	101200	6986705	4065	4065	4065	4065	0
565	20240731	101100	6986705	4065	4065	4065	4065	0
566	20240731	101000	6986705	4065	4065	4065	4065	0
567	20240731	100900	6986705	4065	4065	4065	4065	60
568	20240731	100800	6742805	4065	4065	4065	4065	0
569	20240731	100700	6742805	4065	4065	4065	4065	0
570	20240731	100600	6742805	4065	4065	4065	4065	0
571	20240731	100500	6742805	4065	4065	4065	4065	0
572	20240731	100400	6742805	4065	4065	4065	4065	0
573	20240731	100300	6742805	4065	4065	4065	4065	0
574	20240731	100200	6742805	4065	4065	4065	4065	0
575	20240731	100100	6742805	4065	4070	4070	4065	100
576	20240731	100000	6336040	4070	4070	4070	4070	0
577	20240731	095900	6336040	4070	4070	4070	4070	0
578	20240731	095800	6336040	4070	4095	4095	4070	114
579	20240731	095700	5871435	4090	4090	4090	4090	0
580	20240731	095600	5871435	4090	4090	4090	4090	0
581	20240731	095500	5871435	4090	4090	4090	4090	9
582	20240731	095400	5834625	4090	4090	4090	4090	0
583	20240731	095300	5834625	4090	4090	4090	4090	0
584	20240731	095200	5834625	4090	4090	4090	4090	0
585	20240731	095100	5834625	4090	4090	4090	4090	0
586	20240731	095000	5834625	4090	4090	4090	4090	26
587	20240731	094900	5728285	4090	4090	4090	4090	2
588	20240731	094800	5720105	4090	4080	4090	4080	4
589	20240731	094700	5703775	4080	4065	4080	4050	516
590	20240731	094600	3610495	4060	4060	4060	4060	0
591	20240731	094500	3610495	4060	4075	4075	4060	440
592	20240731	094400	1821825	4075	4075	4075	4075	0
593	20240731	094300	1821825	4075	4075	4075	4075	0
594	20240731	094200	1821825	4075	4075	4075	4075	0
595	20240731	094100	1821825	4075	4075	4075	4075	21
596	20240731	094000	1736250	4075	4075	4075	4075	1
597	20240731	093900	1732175	4080	4080	4080	4080	18
598	20240731	093800	1658735	4095	4095	4095	4095	0
599	20240731	093700	1658735	4095	4095	4095	4095	10
600	20240731	093600	1617785	4100	4085	4100	4085	10
601	20240731	093500	1576845	4085	4085	4085	4085	78
602	20240731	093400	1258215	4100	4090	4100	4090	25
603	20240731	093300	1155895	4100	4100	4100	4100	0
604	20240731	093200	1155895	4100	4100	4100	4100	0
605	20240731	093100	1155895	4100	4090	4100	4090	19
606	20240731	093000	1078175	4100	4100	4100	4100	1
607	20240731	092900	1074075	4090	4090	4090	4090	0
608	20240731	092800	1074075	4090	4090	4090	4090	0
609	20240731	092700	1074075	4090	4090	4095	4090	12
610	20240731	092600	1024975	4100	4100	4100	4100	112
611	20240731	092500	565775	4075	4075	4075	4075	0
612	20240731	092400	565775	4075	4075	4075	4075	0
613	20240731	092300	565775	4075	4075	4075	4075	0
614	20240731	092200	565775	4075	4075	4075	4075	0
615	20240731	092100	565775	4075	4075	4075	4075	1
616	20240731	092000	561700	4100	4100	4100	4100	0
617	20240731	091900	561700	4100	4100	4100	4100	0
618	20240731	091800	561700	4100	4100	4100	4100	0
619	20240731	091700	561700	4100	4100	4100	4100	0
620	20240731	091600	561700	4100	4100	4100	4100	0
621	20240731	091500	561700	4100	4100	4100	4100	0
622	20240731	091400	561700	4100	4100	4100	4100	0
623	20240731	091300	561700	4100	4100	4100	4100	0
624	20240731	091200	561700	4100	4100	4100	4100	0
625	20240731	091100	561700	4100	4100	4100	4100	0
626	20240731	091000	561700	4100	4100	4100	4100	0
627	20240731	090900	561700	4100	4100	4100	4100	0
628	20240731	090800	561700	4100	4100	4100	4100	50
629	20240731	090700	356700	4100	4100	4100	4100	0
630	20240731	090600	356700	4100	4100	4100	4100	0
631	20240731	090500	356700	4100	4100	4100	4100	0
632	20240731	090400	356700	4100	4100	4100	4100	0
633	20240731	090300	356700	4100	4100	4100	4100	0
634	20240731	090200	356700	4100	4100	4100	4100	0
635	20240731	090100	356700	4100	4100	4100	4100	0
636	20240731	090000	356700	4100	4100	4100	4100	87