KissMeData/048910/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192900	292777460	8890	8890	8890	8890	725
3	20240731	192800	292777460	8890	8890	8890	8890	0
4	20240731	192700	292777460	8890	8890	8890	8890	0
5	20240731	192600	292777460	8890	8890	8890	8890	0
6	20240731	192500	292777460	8890	8890	8890	8890	0
7	20240731	192400	292777460	8890	8890	8890	8890	0
8	20240731	192300	292777460	8890	8890	8890	8890	0
9	20240731	192200	292777460	8890	8890	8890	8890	0
10	20240731	192100	292777460	8890	8890	8890	8890	0
11	20240731	192000	292777460	8890	8890	8890	8890	0
12	20240731	191900	292777460	8890	8890	8890	8890	0
13	20240731	191800	292777460	8890	8890	8890	8890	0
14	20240731	191700	292777460	8890	8890	8890	8890	0
15	20240731	191600	292777460	8890	8890	8890	8890	0
16	20240731	191500	292777460	8890	8890	8890	8890	0
17	20240731	191400	292777460	8890	8890	8890	8890	0
18	20240731	191300	292777460	8890	8890	8890	8890	0
19	20240731	191200	292777460	8890	8890	8890	8890	0
20	20240731	191100	292777460	8890	8890	8890	8890	0
21	20240731	191000	292777460	8890	8890	8890	8890	0
22	20240731	190900	292777460	8890	8890	8890	8890	0
23	20240731	190800	292777460	8890	8890	8890	8890	0
24	20240731	190700	292777460	8890	8890	8890	8890	0
25	20240731	190600	292777460	8890	8890	8890	8890	0
26	20240731	190500	292777460	8890	8890	8890	8890	0
27	20240731	190400	292777460	8890	8890	8890	8890	0
28	20240731	190300	292777460	8890	8890	8890	8890	0
29	20240731	190200	292777460	8890	8890	8890	8890	0
30	20240731	190100	292777460	8890	8890	8890	8890	0
31	20240731	190000	292777460	8890	8890	8890	8890	0
32	20240731	185900	292777460	8890	8890	8890	8890	725
33	20240731	185800	292777460	8890	8890	8890	8890	0
34	20240731	185700	292777460	8890	8890	8890	8890	0
35	20240731	185600	292777460	8890	8890	8890	8890	0
36	20240731	185500	292777460	8890	8890	8890	8890	0
37	20240731	185400	292777460	8890	8890	8890	8890	0
38	20240731	185300	292777460	8890	8890	8890	8890	0
39	20240731	185200	292777460	8890	8890	8890	8890	0
40	20240731	185100	292777460	8890	8890	8890	8890	0
41	20240731	185000	292777460	8890	8890	8890	8890	0
42	20240731	184900	292777460	8890	8890	8890	8890	0
43	20240731	184800	292777460	8890	8890	8890	8890	0
44	20240731	184700	292777460	8890	8890	8890	8890	0
45	20240731	184600	292777460	8890	8890	8890	8890	0
46	20240731	184500	292777460	8890	8890	8890	8890	0
47	20240731	184400	292777460	8890	8890	8890	8890	0
48	20240731	184300	292777460	8890	8890	8890	8890	0
49	20240731	184200	292777460	8890	8890	8890	8890	0
50	20240731	184100	292777460	8890	8890	8890	8890	0
51	20240731	184000	292777460	8890	8890	8890	8890	0
52	20240731	183900	292777460	8890	8890	8890	8890	0
53	20240731	183800	292777460	8890	8890	8890	8890	0
54	20240731	183700	292777460	8890	8890	8890	8890	0
55	20240731	183600	292777460	8890	8890	8890	8890	0
56	20240731	183500	292777460	8890	8890	8890	8890	0
57	20240731	183400	292777460	8890	8890	8890	8890	0
58	20240731	183300	292777460	8890	8890	8890	8890	0
59	20240731	183200	292777460	8890	8890	8890	8890	0
60	20240731	183100	292777460	8890	8890	8890	8890	0
61	20240731	183000	292777460	8890	8890	8890	8890	0
62	20240731	182900	292777460	8890	8890	8890	8890	725
63	20240731	182800	292777460	8890	8890	8890	8890	0
64	20240731	182700	292777460	8890	8890	8890	8890	0
65	20240731	182600	292777460	8890	8890	8890	8890	0
66	20240731	182500	292777460	8890	8890	8890	8890	0
67	20240731	182400	292777460	8890	8890	8890	8890	0
68	20240731	182300	292777460	8890	8890	8890	8890	0
69	20240731	182200	292777460	8890	8890	8890	8890	0
70	20240731	182100	292777460	8890	8890	8890	8890	0
71	20240731	182000	292777460	8890	8890	8890	8890	0
72	20240731	181900	292777460	8890	8890	8890	8890	0
73	20240731	181800	292777460	8890	8890	8890	8890	0
74	20240731	181700	292777460	8890	8890	8890	8890	0
75	20240731	181600	292777460	8890	8890	8890	8890	0
76	20240731	181500	292777460	8890	8890	8890	8890	0
77	20240731	181400	292777460	8890	8890	8890	8890	0
78	20240731	181300	292777460	8890	8890	8890	8890	0
79	20240731	181200	292777460	8890	8890	8890	8890	0
80	20240731	181100	292777460	8890	8890	8890	8890	0
81	20240731	181000	292777460	8890	8890	8890	8890	0
82	20240731	180900	292777460	8890	8890	8890	8890	0
83	20240731	180800	292777460	8890	8890	8890	8890	0
84	20240731	180700	292777460	8890	8890	8890	8890	0
85	20240731	180600	292777460	8890	8890	8890	8890	0
86	20240731	180500	292777460	8890	8890	8890	8890	0
87	20240731	180400	292777460	8890	8890	8890	8890	0
88	20240731	180300	292777460	8890	8890	8890	8890	0
89	20240731	180200	292777460	8890	8890	8890	8890	0
90	20240731	180100	292777460	8890	8890	8890	8890	0
91	20240731	180000	292777460	8890	8890	8890	8890	0
92	20240731	175900	292777460	8890	8890	8890	8890	725
93	20240731	175800	292777460	8890	8890	8890	8890	0
94	20240731	175700	292777460	8890	8890	8890	8890	0
95	20240731	175600	292777460	8890	8890	8890	8890	0
96	20240731	175500	292777460	8890	8890	8890	8890	0
97	20240731	175400	292777460	8890	8890	8890	8890	0
98	20240731	175300	292777460	8890	8890	8890	8890	0
99	20240731	175200	292777460	8890	8890	8890	8890	0
100	20240731	175100	292777460	8890	8890	8890	8890	0
101	20240731	175000	292777460	8890	8890	8890	8890	0
102	20240731	174900	292777460	8890	8890	8890	8890	0
103	20240731	174800	292777460	8890	8890	8890	8890	0
104	20240731	174700	292777460	8890	8890	8890	8890	0
105	20240731	174600	292777460	8890	8890	8890	8890	0
106	20240731	174500	292777460	8890	8890	8890	8890	0
107	20240731	174400	292777460	8890	8890	8890	8890	0
108	20240731	174300	292777460	8890	8890	8890	8890	0
109	20240731	174200	292777460	8890	8890	8890	8890	0
110	20240731	174100	292777460	8890	8890	8890	8890	0
111	20240731	174000	292777460	8890	8890	8890	8890	0
112	20240731	173900	292777460	8890	8890	8890	8890	0
113	20240731	173800	292777460	8890	8890	8890	8890	0
114	20240731	173700	292777460	8890	8890	8890	8890	0
115	20240731	173600	292777460	8890	8890	8890	8890	0
116	20240731	173500	292777460	8890	8890	8890	8890	0
117	20240731	173400	292777460	8890	8890	8890	8890	0
118	20240731	173300	292777460	8890	8890	8890	8890	0
119	20240731	173200	292777460	8890	8890	8890	8890	0
120	20240731	173100	292777460	8890	8890	8890	8890	0
121	20240731	173000	292777460	8890	8890	8890	8890	0
122	20240731	172900	292777460	8890	8890	8890	8890	725
123	20240731	172800	292777460	8890	8890	8890	8890	0
124	20240731	172700	292777460	8890	8890	8890	8890	0
125	20240731	172600	292777460	8890	8890	8890	8890	0
126	20240731	172500	292777460	8890	8890	8890	8890	0
127	20240731	172400	292777460	8890	8890	8890	8890	0
128	20240731	172300	292777460	8890	8890	8890	8890	0
129	20240731	172200	292777460	8890	8890	8890	8890	0
130	20240731	172100	292777460	8890	8890	8890	8890	0
131	20240731	172000	292777460	8890	8890	8890	8890	0
132	20240731	171900	292777460	8890	8890	8890	8890	0
133	20240731	171800	292777460	8890	8890	8890	8890	0
134	20240731	171700	292777460	8890	8890	8890	8890	0
135	20240731	171600	292777460	8890	8890	8890	8890	0
136	20240731	171500	292777460	8890	8890	8890	8890	0
137	20240731	171400	292777460	8890	8890	8890	8890	0
138	20240731	171300	292777460	8890	8890	8890	8890	0
139	20240731	171200	292777460	8890	8890	8890	8890	0
140	20240731	171100	292777460	8890	8890	8890	8890	0
141	20240731	171000	292777460	8890	8890	8890	8890	0
142	20240731	170900	292777460	8890	8890	8890	8890	0
143	20240731	170800	292777460	8890	8890	8890	8890	0
144	20240731	170700	292777460	8890	8890	8890	8890	0
145	20240731	170600	292777460	8890	8890	8890	8890	0
146	20240731	170500	292777460	8890	8890	8890	8890	0
147	20240731	170400	292777460	8890	8890	8890	8890	0
148	20240731	170300	292777460	8890	8890	8890	8890	0
149	20240731	170200	292777460	8890	8890	8890	8890	0
150	20240731	170100	292777460	8890	8890	8890	8890	0
151	20240731	170000	292777460	8890	8890	8890	8890	0
152	20240731	165900	292777460	8890	8890	8890	8890	725
153	20240731	165800	292777460	8890	8890	8890	8890	0
154	20240731	165700	292777460	8890	8890	8890	8890	0
155	20240731	165600	292777460	8890	8890	8890	8890	0
156	20240731	165500	292777460	8890	8890	8890	8890	0
157	20240731	165400	292777460	8890	8890	8890	8890	0
158	20240731	165300	292777460	8890	8890	8890	8890	0
159	20240731	165200	292777460	8890	8890	8890	8890	0
160	20240731	165100	292777460	8890	8890	8890	8890	0
161	20240731	165000	292777460	8890	8890	8890	8890	0
162	20240731	164900	292777460	8890	8890	8890	8890	0
163	20240731	164800	292777460	8890	8890	8890	8890	0
164	20240731	164700	292777460	8890	8890	8890	8890	0
165	20240731	164600	292777460	8890	8890	8890	8890	0
166	20240731	164500	292777460	8890	8890	8890	8890	0
167	20240731	164400	292777460	8890	8890	8890	8890	0
168	20240731	164300	292777460	8890	8890	8890	8890	0
169	20240731	164200	292777460	8890	8890	8890	8890	0
170	20240731	164100	292777460	8890	8890	8890	8890	0
171	20240731	164000	292777460	8890	8890	8890	8890	0
172	20240731	163900	292777460	8890	8890	8890	8890	0
173	20240731	163800	292777460	8890	8890	8890	8890	0
174	20240731	163700	292777460	8890	8890	8890	8890	0
175	20240731	163600	292777460	8890	8890	8890	8890	0
176	20240731	163500	292777460	8890	8890	8890	8890	0
177	20240731	163400	292777460	8890	8890	8890	8890	0
178	20240731	163300	292777460	8890	8890	8890	8890	0
179	20240731	163200	292777460	8890	8890	8890	8890	0
180	20240731	163100	292777460	8890	8890	8890	8890	0
181	20240731	163000	292777460	8890	8890	8890	8890	0
182	20240731	162900	292777460	8890	8890	8890	8890	725
183	20240731	162800	292777460	8890	8890	8890	8890	0
184	20240731	162700	292777460	8890	8890	8890	8890	0
185	20240731	162600	292777460	8890	8890	8890	8890	0
186	20240731	162500	292777460	8890	8890	8890	8890	0
187	20240731	162400	292777460	8890	8890	8890	8890	0
188	20240731	162300	292777460	8890	8890	8890	8890	0
189	20240731	162200	292777460	8890	8890	8890	8890	0
190	20240731	162100	292777460	8890	8890	8890	8890	0
191	20240731	162000	292777460	8890	8890	8890	8890	0
192	20240731	161900	292777460	8890	8890	8890	8890	0
193	20240731	161800	292777460	8890	8890	8890	8890	0
194	20240731	161700	292777460	8890	8890	8890	8890	0
195	20240731	161600	292777460	8890	8890	8890	8890	0
196	20240731	161500	292777460	8890	8890	8890	8890	0
197	20240731	161400	292777460	8890	8890	8890	8890	0
198	20240731	161300	292777460	8890	8890	8890	8890	0
199	20240731	161200	292777460	8890	8890	8890	8890	0
200	20240731	161100	292777460	8890	8890	8890	8890	0
201	20240731	161000	292777460	8890	8890	8890	8890	0
202	20240731	160900	292777460	8890	8890	8890	8890	0
203	20240731	160800	292777460	8890	8890	8890	8890	0
204	20240731	160700	292777460	8890	8890	8890	8890	0
205	20240731	160600	292777460	8890	8890	8890	8890	0
206	20240731	160500	292777460	8890	8890	8890	8890	0
207	20240731	160400	292777460	8890	8890	8890	8890	0
208	20240731	160300	292777460	8890	8890	8890	8890	0
209	20240731	160200	292777460	8890	8890	8890	8890	0
210	20240731	160100	292777460	8890	8890	8890	8890	0
211	20240731	160000	292777460	8890	8890	8890	8890	0
212	20240731	155900	292777460	8890	8890	8890	8890	725
213	20240731	155800	292777460	8890	8890	8890	8890	0
214	20240731	155700	292777460	8890	8890	8890	8890	0
215	20240731	155600	292777460	8890	8890	8890	8890	0
216	20240731	155500	292777460	8890	8890	8890	8890	0
217	20240731	155400	292777460	8890	8890	8890	8890	0
218	20240731	155300	292777460	8890	8890	8890	8890	0
219	20240731	155200	292777460	8890	8890	8890	8890	0
220	20240731	155100	292777460	8890	8890	8890	8890	0
221	20240731	155000	292777460	8890	8890	8890	8890	0
222	20240731	154900	292777460	8890	8890	8890	8890	0
223	20240731	154800	292777460	8890	8890	8890	8890	0
224	20240731	154700	292777460	8890	8890	8890	8890	0
225	20240731	154600	292777460	8890	8890	8890	8890	0
226	20240731	154500	292777460	8890	8890	8890	8890	0
227	20240731	154400	292777460	8890	8890	8890	8890	0
228	20240731	154300	292777460	8890	8890	8890	8890	0
229	20240731	154200	292777460	8890	8890	8890	8890	0
230	20240731	154100	292777460	8890	8890	8890	8890	0
231	20240731	154000	292777460	8890	8890	8890	8890	0
232	20240731	153900	292777460	8890	8890	8890	8890	0
233	20240731	153800	292777460	8890	8890	8890	8890	0
234	20240731	153700	292777460	8890	8890	8890	8890	0
235	20240731	153600	292777460	8890	8890	8890	8890	0
236	20240731	153500	292777460	8890	8890	8890	8890	0
237	20240731	153400	292777460	8890	8890	8890	8890	0
238	20240731	153300	292777460	8890	8890	8890	8890	0
239	20240731	153200	292777460	8890	8890	8890	8890	0
240	20240731	153100	292777460	8890	8890	8890	8890	0
241	20240731	153000	292777460	8890	8890	8890	8890	725
242	20240731	152900	286332210	8880	8880	8880	8880	0
243	20240731	152800	286332210	8880	8880	8880	8880	0
244	20240731	152700	286332210	8880	8880	8880	8880	0
245	20240731	152600	286332210	8880	8880	8880	8880	0
246	20240731	152500	286332210	8880	8880	8880	8880	0
247	20240731	152400	286332210	8880	8880	8880	8880	0
248	20240731	152300	286332210	8880	8880	8880	8880	0
249	20240731	152200	286332210	8880	8880	8880	8880	0
250	20240731	152100	286332210	8880	8880	8880	8880	0
251	20240731	152000	286332210	8880	8880	8880	8880	0
252	20240731	151900	286332210	8880	8880	8880	8880	0
253	20240731	151800	286332210	8880	8880	8880	8880	1
254	20240731	151700	286323330	8870	8870	8870	8870	310
255	20240731	151600	283573630	8860	8860	8860	8860	0
256	20240731	151500	283573630	8860	8860	8860	8860	0
257	20240731	151400	283573630	8860	8860	8860	8860	0
258	20240731	151300	283573630	8860	8860	8860	8860	0
259	20240731	151200	283573630	8860	8860	8860	8860	0
260	20240731	151100	283573630	8860	8860	8860	8860	0
261	20240731	151000	283573630	8860	8860	8860	8860	100
262	20240731	150900	282687630	8870	8850	8870	8850	36
263	20240731	150800	282369010	8860	8850	8860	8850	208
264	20240731	150700	280527130	8860	8860	8860	8860	142
265	20240731	150600	279269010	8850	8850	8850	8850	0
266	20240731	150500	279269010	8850	8850	8850	8850	170
267	20240731	150400	277764510	8850	8850	8850	8850	1
268	20240731	150300	277755660	8870	8870	8870	8870	16
269	20240731	150200	277613740	8870	8870	8870	8870	0
270	20240731	150100	277613740	8870	8870	8870	8870	0
271	20240731	150000	277613740	8870	8870	8870	8870	0
272	20240731	145900	277613740	8870	8870	8870	8870	0
273	20240731	145800	277613740	8870	8870	8870	8870	180
274	20240731	145700	276017140	8880	8880	8880	8880	0
275	20240731	145600	276017140	8880	8880	8880	8880	0
276	20240731	145500	276017140	8880	8850	8880	8850	1795
277	20240731	145400	260102470	8850	8850	8850	8850	207
278	20240731	145300	258270520	8850	8840	8850	8840	460
279	20240731	145200	254201120	8850	8840	8850	8840	534
280	20240731	145100	249476700	8840	8840	8840	8840	1
281	20240731	145000	249467860	8840	8840	8840	8840	1
282	20240731	144900	249459020	8840	8840	8840	8840	90
283	20240731	144800	248663420	8820	8830	8830	8820	337
284	20240731	144700	245691040	8840	8840	8840	8840	48
285	20240731	144600	245266720	8840	8840	8840	8840	7
286	20240731	144500	245204840	8840	8840	8840	8840	0
287	20240731	144400	245204840	8840	8840	8840	8840	0
288	20240731	144300	245204840	8840	8840	8840	8840	0
289	20240731	144200	245204840	8840	8830	8840	8830	239
290	20240731	144100	243092100	8840	8840	8840	8840	0
291	20240731	144000	243092100	8840	8840	8840	8840	0
292	20240731	143900	243092100	8840	8840	8840	8840	0
293	20240731	143800	243092100	8840	8840	8840	8840	0
294	20240731	143700	243092100	8840	8840	8840	8840	0
295	20240731	143600	243092100	8840	8840	8840	8840	1
296	20240731	143500	243083260	8840	8840	8840	8840	0
297	20240731	143400	243083260	8840	8840	8840	8840	0
298	20240731	143300	243083260	8840	8840	8840	8840	1
299	20240731	143200	243074420	8810	8810	8810	8810	0
300	20240731	143100	243074420	8810	8810	8810	8810	445
301	20240731	143000	239153970	8840	8840	8840	8840	10
302	20240731	142900	239065570	8840	8840	8840	8840	0
303	20240731	142800	239065570	8840	8840	8840	8840	1
304	20240731	142700	239056730	8830	8830	8830	8830	0
305	20240731	142600	239056730	8830	8830	8830	8830	0
306	20240731	142500	239056730	8830	8830	8830	8830	0
307	20240731	142400	239056730	8830	8830	8830	8830	2
308	20240731	142300	239039070	8800	8800	8800	8800	0
309	20240731	142200	239039070	8800	8800	8800	8800	0
310	20240731	142100	239039070	8800	8830	8830	8800	310
311	20240731	142000	236310590	8830	8830	8830	8830	0
312	20240731	141900	236310590	8830	8830	8830	8830	0
313	20240731	141800	236310590	8830	8830	8830	8830	12
314	20240731	141700	236204630	8830	8830	8830	8830	330
315	20240731	141600	233290730	8830	8830	8830	8830	0
316	20240731	141500	233290730	8830	8830	8830	8830	0
317	20240731	141400	233290730	8830	8830	8830	8830	0
318	20240731	141300	233290730	8830	8830	8830	8830	0
319	20240731	141200	233290730	8830	8830	8830	8830	0
320	20240731	141100	233290730	8830	8830	8830	8830	0
321	20240731	141000	233290730	8830	8830	8830	8830	10
322	20240731	140900	233202430	8830	8800	8830	8800	1476
323	20240731	140800	220213570	8800	8800	8800	8800	0
324	20240731	140700	220213570	8800	8810	8810	8800	148
325	20240731	140600	218911060	8830	8830	8830	8830	0
326	20240731	140500	218911060	8830	8830	8830	8830	7
327	20240731	140400	218849250	8830	8830	8830	8830	68
328	20240731	140300	218248810	8840	8840	8840	8840	0
329	20240731	140200	218248810	8840	8840	8840	8840	0
330	20240731	140100	218248810	8840	8840	8840	8840	0
331	20240731	140000	218248810	8840	8840	8840	8840	0
332	20240731	135900	218248810	8840	8840	8840	8840	0
333	20240731	135800	218248810	8840	8800	8840	8800	21
334	20240731	135700	218063970	8840	8840	8840	8800	305
335	20240731	135600	215379850	8800	8820	8840	8800	340
336	20240731	135500	212385840	8810	8810	8810	8810	1
337	20240731	135400	212377030	8810	8810	8810	8810	6
338	20240731	135300	212324170	8810	8820	8820	8810	1000
339	20240731	135200	203514120	8830	8840	8840	8830	11
340	20240731	135100	203416980	8840	8840	8840	8840	0
341	20240731	135000	203416980	8840	8840	8840	8840	1
342	20240731	134900	203408140	8840	8840	8840	8840	0
343	20240731	134800	203408140	8840	8840	8840	8840	0
344	20240731	134700	203408140	8840	8840	8840	8840	0
345	20240731	134600	203408140	8840	8840	8840	8840	0
346	20240731	134500	203408140	8840	8840	8840	8840	0
347	20240731	134400	203408140	8840	8840	8840	8840	0
348	20240731	134300	203408140	8840	8840	8840	8840	0
349	20240731	134200	203408140	8840	8840	8840	8840	1
350	20240731	134100	203399300	8840	8840	8840	8840	0
351	20240731	134000	203399300	8840	8840	8840	8840	1
352	20240731	133900	203390460	8840	8840	8840	8840	5
353	20240731	133800	203346260	8840	8840	8840	8840	0
354	20240731	133700	203346260	8840	8840	8840	8840	0
355	20240731	133600	203346260	8840	8840	8840	8840	0
356	20240731	133500	203346260	8840	8840	8840	8840	0
357	20240731	133400	203346260	8840	8840	8840	8840	0
358	20240731	133300	203346260	8840	8840	8840	8840	0
359	20240731	133200	203346260	8840	8840	8840	8840	5
360	20240731	133100	203302060	8840	8840	8840	8840	1
361	20240731	133000	203293220	8840	8840	8840	8840	0
362	20240731	132900	203293220	8840	8840	8840	8840	20
363	20240731	132800	203116420	8840	8840	8840	8840	1
364	20240731	132700	203107580	8810	8810	8810	8810	0
365	20240731	132600	203107580	8810	8810	8810	8810	528
366	20240731	132500	198455900	8810	8810	8810	8810	0
367	20240731	132400	198455900	8810	8810	8810	8810	0
368	20240731	132300	198455900	8810	8810	8810	8810	0
369	20240731	132200	198455900	8810	8810	8810	8810	0
370	20240731	132100	198455900	8810	8810	8810	8810	0
371	20240731	132000	198455900	8810	8810	8810	8810	0
372	20240731	131900	198455900	8810	8810	8810	8810	1
373	20240731	131800	198447090	8810	8810	8810	8810	0
374	20240731	131700	198447090	8810	8810	8810	8810	1
375	20240731	131600	198438280	8850	8850	8850	8850	0
376	20240731	131500	198438280	8850	8840	8850	8810	321
377	20240731	131400	195606570	8810	8810	8810	8810	0
378	20240731	131300	195606570	8810	8810	8810	8810	0
379	20240731	131200	195606570	8810	8810	8810	8810	0
380	20240731	131100	195606570	8810	8810	8810	8810	0
381	20240731	131000	195606570	8810	8810	8810	8810	40
382	20240731	130900	195254170	8840	8840	8840	8840	50
383	20240731	130800	194812170	8810	8810	8810	8810	0
384	20240731	130700	194812170	8810	8810	8810	8810	0
385	20240731	130600	194812170	8810	8810	8810	8810	0
386	20240731	130500	194812170	8810	8810	8810	8810	0
387	20240731	130400	194812170	8810	8820	8820	8810	27
388	20240731	130300	194574290	8840	8840	8840	8840	36
389	20240731	130200	194256050	8850	8850	8850	8850	1
390	20240731	130100	194247200	8840	8840	8840	8840	0
391	20240731	130000	194247200	8840	8840	8840	8840	0
392	20240731	125900	194247200	8840	8840	8840	8840	5
393	20240731	125800	194203000	8840	8840	8840	8840	0
394	20240731	125700	194203000	8840	8840	8840	8840	0
395	20240731	125600	194203000	8840	8840	8840	8840	0
396	20240731	125500	194203000	8840	8840	8840	8840	0
397	20240731	125400	194203000	8840	8840	8840	8840	0
398	20240731	125300	194203000	8840	8840	8840	8840	0
399	20240731	125200	194203000	8840	8840	8840	8840	1
400	20240731	125100	194194160	8850	8850	8850	8850	0
401	20240731	125000	194194160	8850	8850	8850	8850	0
402	20240731	124900	194194160	8850	8850	8850	8850	0
403	20240731	124800	194194160	8850	8850	8850	8850	1
404	20240731	124700	194185310	8850	8850	8850	8850	0
405	20240731	124600	194185310	8850	8850	8850	8800	244
406	20240731	124500	192034930	8810	8810	8810	8810	0
407	20240731	124400	192034930	8810	8810	8810	8810	3
408	20240731	124300	192008500	8840	8840	8840	8810	9
409	20240731	124200	191929000	8840	8840	8840	8840	12
410	20240731	124100	191822920	8810	8810	8810	8810	0
411	20240731	124000	191822920	8810	8830	8830	8810	100
412	20240731	123900	190940940	8830	8830	8830	8830	0
413	20240731	123800	190940940	8830	8830	8830	8830	0
414	20240731	123700	190940940	8830	8830	8830	8830	0
415	20240731	123600	190940940	8830	8830	8830	8830	0
416	20240731	123500	190940940	8830	8830	8830	8830	0
417	20240731	123400	190940940	8830	8830	8830	8830	5
418	20240731	123300	190896790	8850	8850	8850	8850	0
419	20240731	123200	190896790	8850	8850	8850	8850	0
420	20240731	123100	190896790	8850	8850	8850	8850	0
421	20240731	123000	190896790	8850	8850	8850	8850	2
422	20240731	122900	190879090	8860	8860	8860	8860	0
423	20240731	122800	190879090	8860	8850	8860	8850	40
424	20240731	122700	190525060	8850	8850	8850	8850	0
425	20240731	122600	190525060	8850	8850	8850	8850	0
426	20240731	122500	190525060	8850	8820	8850	8820	23
427	20240731	122400	190322110	8850	8850	8850	8850	0
428	20240731	122300	190322110	8850	8850	8850	8850	55
429	20240731	122200	189835360	8850	8850	8850	8850	0
430	20240731	122100	189835360	8850	8850	8850	8850	0
431	20240731	122000	189835360	8850	8850	8850	8850	0
432	20240731	121900	189835360	8850	8830	8850	8790	3001
433	20240731	121800	163419580	8850	8850	8850	8850	0
434	20240731	121700	163419580	8850	8850	8850	8850	1
435	20240731	121600	163410730	8850	8850	8850	8850	0
436	20240731	121500	163410730	8850	8850	8850	8850	13
437	20240731	121400	163295680	8860	8860	8860	8860	0
438	20240731	121300	163295680	8860	8860	8860	8860	0
439	20240731	121200	163295680	8860	8860	8860	8860	0
440	20240731	121100	163295680	8860	8860	8860	8860	1
441	20240731	121000	163286820	8860	8860	8860	8860	0
442	20240731	120900	163286820	8860	8860	8860	8860	0
443	20240731	120800	163286820	8860	8860	8860	8860	0
444	20240731	120700	163286820	8860	8860	8860	8860	1
445	20240731	120600	163277960	8850	8850	8850	8850	0
446	20240731	120500	163277960	8850	8850	8850	8850	0
447	20240731	120400	163277960	8850	8850	8850	8850	0
448	20240731	120300	163277960	8850	8850	8850	8850	0
449	20240731	120200	163277960	8850	8850	8850	8850	0
450	20240731	120100	163277960	8850	8850	8850	8850	0
451	20240731	120000	163277960	8850	8850	8850	8850	0
452	20240731	115900	163277960	8850	8850	8850	8850	0
453	20240731	115800	163277960	8850	8850	8850	8850	0
454	20240731	115700	163277960	8850	8850	8850	8850	0
455	20240731	115600	163277960	8850	8850	8850	8850	0
456	20240731	115500	163277960	8850	8850	8850	8850	1
457	20240731	115400	163269110	8860	8860	8860	8860	0
458	20240731	115300	163269110	8860	8860	8860	8860	0
459	20240731	115200	163269110	8860	8860	8860	8860	0
460	20240731	115100	163269110	8860	8860	8860	8860	0
461	20240731	115000	163269110	8860	8830	8860	8810	955
462	20240731	114900	154843790	8850	8840	8850	8840	91
463	20240731	114800	154039300	8850	8850	8850	8850	0
464	20240731	114700	154039300	8850	8850	8850	8850	0
465	20240731	114600	154039300	8850	8850	8850	8850	0
466	20240731	114500	154039300	8850	8850	8850	8850	0
467	20240731	114400	154039300	8850	8850	8850	8850	0
468	20240731	114300	154039300	8850	8850	8850	8850	0
469	20240731	114200	154039300	8850	8850	8850	8850	0
470	20240731	114100	154039300	8850	8850	8850	8850	0
471	20240731	114000	154039300	8850	8850	8850	8850	0
472	20240731	113900	154039300	8850	8850	8850	8850	0
473	20240731	113800	154039300	8850	8850	8850	8850	0
474	20240731	113700	154039300	8850	8850	8850	8850	0
475	20240731	113600	154039300	8850	8850	8850	8850	1
476	20240731	113500	154030450	8810	8810	8810	8810	4
477	20240731	113400	153995210	8810	8810	8810	8810	50
478	20240731	113300	153554710	8850	8850	8850	8850	0
479	20240731	113200	153554710	8850	8850	8850	8850	2
480	20240731	113100	153537010	8810	8810	8810	8810	50
481	20240731	113000	153096510	8850	8850	8850	8850	6
482	20240731	112900	153043410	8850	8850	8850	8850	11
483	20240731	112800	152946060	8850	8850	8850	8850	1
484	20240731	112700	152937210	8760	8760	8760	8760	0
485	20240731	112600	152937210	8760	8760	8760	8760	0
486	20240731	112500	152937210	8760	8760	8760	8760	0
487	20240731	112400	152937210	8760	8810	8860	8760	2683
488	20240731	112300	129379010	8860	8860	8860	8860	1
489	20240731	112200	129370150	8810	8810	8810	8810	0
490	20240731	112100	129370150	8810	8810	8810	8810	34
491	20240731	112000	129070610	8860	8860	8860	8860	0
492	20240731	111900	129070610	8860	8860	8860	8860	1
493	20240731	111800	129061750	8860	8860	8860	8860	5
494	20240731	111700	129017450	8860	8860	8860	8860	1
495	20240731	111600	129008590	8810	8810	8810	8810	0
496	20240731	111500	129008590	8810	8850	8850	8810	5
497	20240731	111400	128964380	8860	8850	8860	8850	2
498	20240731	111300	128946670	8850	8850	8850	8850	0
499	20240731	111200	128946670	8850	8850	8850	8850	0
500	20240731	111100	128946670	8850	8850	8850	8850	0
501	20240731	111000	128946670	8850	8850	8850	8850	0
502	20240731	110900	128946670	8850	8850	8850	8850	0
503	20240731	110800	128946670	8850	8850	8850	8850	0
504	20240731	110700	128946670	8850	8850	8850	8850	0
505	20240731	110600	128946670	8850	8860	8860	8850	101
506	20240731	110500	128052810	8800	8820	8820	8800	430
507	20240731	110400	124267410	8820	8820	8820	8820	0
508	20240731	110300	124267410	8820	8820	8820	8820	177
509	20240731	110200	122706270	8860	8860	8860	8820	23
510	20240731	110100	122503330	8860	8860	8860	8860	1
511	20240731	110000	122494470	8860	8860	8860	8860	1
512	20240731	105900	122485610	8860	8860	8860	8860	0
513	20240731	105800	122485610	8860	8860	8860	8860	1
514	20240731	105700	122476750	8820	8820	8820	8820	0
515	20240731	105600	122476750	8820	8820	8820	8820	9
516	20240731	105500	122397370	8820	8820	8820	8820	1
517	20240731	105400	122388550	8840	8850	8850	8840	105
518	20240731	105300	121459610	8850	8850	8850	8850	0
519	20240731	105200	121459610	8850	8850	8850	8850	0
520	20240731	105100	121459610	8850	8850	8850	8850	1
521	20240731	105000	121450760	8850	8850	8850	8850	30
522	20240731	104900	121185260	8850	8850	8850	8850	0
523	20240731	104800	121185260	8850	8850	8850	8850	0
524	20240731	104700	121185260	8850	8850	8850	8850	20
525	20240731	104600	121008260	8850	8850	8850	8850	0
526	20240731	104500	121008260	8850	8850	8850	8850	0
527	20240731	104400	121008260	8850	8850	8850	8850	0
528	20240731	104300	121008260	8850	8850	8850	8850	0
529	20240731	104200	121008260	8850	8850	8850	8850	0
530	20240731	104100	121008260	8850	8850	8850	8850	0
531	20240731	104000	121008260	8850	8850	8850	8850	50
532	20240731	103900	120565760	8850	8850	8850	8850	14
533	20240731	103800	120441860	8850	8850	8850	8850	4
534	20240731	103700	120406460	8850	8850	8850	8850	0
535	20240731	103600	120406460	8850	8850	8850	8850	0
536	20240731	103500	120406460	8850	8850	8850	8850	1
537	20240731	103400	120397610	8860	8820	8860	8760	2452
538	20240731	103300	98830480	8820	8840	8840	8820	200
539	20240731	103200	97065020	8840	8840	8840	8840	0
540	20240731	103100	97065020	8840	8840	8840	8840	0
541	20240731	103000	97065020	8840	8840	8840	8840	120
542	20240731	102900	96004220	8850	8860	8860	8850	197
543	20240731	102800	94260240	8850	8850	8850	8850	0
544	20240731	102700	94260240	8850	8850	8850	8850	8
545	20240731	102600	94189440	8850	8850	8850	8850	40
546	20240731	102500	93835440	8850	8850	8850	8850	20
547	20240731	102400	93658440	8850	8850	8850	8850	0
548	20240731	102300	93658440	8850	8850	8850	8850	0
549	20240731	102200	93658440	8850	8850	8850	8850	131
550	20240731	102100	92499090	8850	8850	8850	8850	24
551	20240731	102000	92286690	8850	8850	8850	8850	0
552	20240731	101900	92286690	8850	8850	8850	8850	50
553	20240731	101800	91844190	8850	8850	8850	8850	0
554	20240731	101700	91844190	8850	8850	8850	8850	30
555	20240731	101600	91578690	8860	8860	8860	8860	0
556	20240731	101500	91578690	8860	8860	8860	8860	1
557	20240731	101400	91569830	8860	8860	8860	8860	1
558	20240731	101300	91560970	8860	8860	8860	8860	1
559	20240731	101200	91552110	8850	8850	8850	8850	0
560	20240731	101100	91552110	8850	8850	8850	8850	0
561	20240731	101000	91552110	8850	8850	8850	8850	0
562	20240731	100900	91552110	8850	8850	8850	8850	0
563	20240731	100800	91552110	8850	8850	8850	8850	0
564	20240731	100700	91552110	8850	8850	8850	8850	141
565	20240731	100600	90304260	8850	8850	8850	8850	203
566	20240731	100500	88507710	8850	8820	8850	8820	106
567	20240731	100400	87572760	8830	8830	8830	8830	130
568	20240731	100300	86424860	8850	8850	8850	8850	26
569	20240731	100200	86194760	8860	8860	8860	8860	2
570	20240731	100100	86177040	8860	8860	8860	8860	1
571	20240731	100000	86168180	8860	8850	8860	8850	128
572	20240731	095900	85035350	8860	8860	8860	8850	15
573	20240731	095800	84902460	8860	8860	8860	8850	21
574	20240731	095700	84716450	8860	8860	8860	8860	1
575	20240731	095600	84707590	8860	8860	8860	8850	4
576	20240731	095500	84672160	8860	8860	8860	8860	0
577	20240731	095400	84672160	8860	8860	8860	8860	1
578	20240731	095300	84663300	8850	8850	8850	8850	10
579	20240731	095200	84574800	8860	8860	8860	8860	0
580	20240731	095100	84574800	8860	8860	8860	8860	0
581	20240731	095000	84574800	8860	8860	8860	8860	0
582	20240731	094900	84574800	8860	8860	8860	8860	0
583	20240731	094800	84574800	8860	8860	8860	8860	0
584	20240731	094700	84574800	8860	8860	8860	8860	0
585	20240731	094600	84574800	8860	8860	8860	8860	1
586	20240731	094500	84565940	8810	8810	8810	8810	0
587	20240731	094400	84565940	8810	8830	8830	8810	4700
588	20240731	094300	43143300	8830	8830	8830	8830	0
589	20240731	094200	43143300	8830	8830	8830	8830	140
590	20240731	094100	41907100	8830	8830	8830	8830	200
591	20240731	094000	40141100	8830	8870	8870	8830	57
592	20240731	093900	39637710	8820	8820	8820	8820	0
593	20240731	093800	39637710	8820	8820	8820	8820	0
594	20240731	093700	39637710	8820	8820	8820	8820	50
595	20240731	093600	39196710	8810	8870	8870	8810	1727
596	20240731	093500	23962090	8870	8870	8870	8870	0
597	20240731	093400	23962090	8870	8870	8870	8870	0
598	20240731	093300	23962090	8870	8840	8870	8840	303
599	20240731	093200	21281470	8840	8840	8840	8840	2
600	20240731	093100	21263790	8840	8840	8840	8840	0
601	20240731	093000	21263790	8840	8840	8840	8840	30
602	20240731	092900	20998590	8840	8840	8840	8840	25
603	20240731	092800	20777590	8840	8850	8860	8840	118
604	20240731	092700	19734300	8860	8860	8860	8860	0
605	20240731	092600	19734300	8860	8860	8860	8860	3
606	20240731	092500	19707720	8860	8840	8860	8840	106
607	20240731	092400	18770560	8840	8840	8840	8840	10
608	20240731	092300	18682160	8880	8880	8880	8880	0
609	20240731	092200	18682160	8880	8880	8880	8880	4
610	20240731	092100	18646640	8880	8870	8880	8830	599
611	20240731	092000	13350430	8880	8880	8880	8880	0
612	20240731	091900	13350430	8880	8880	8880	8880	0
613	20240731	091800	13350430	8880	8880	8880	8880	3
614	20240731	091700	13323790	8880	8860	8880	8850	503
615	20240731	091600	8870640	8880	8860	8880	8860	15
616	20240731	091500	8737720	8860	8880	8880	8860	636
617	20240731	091400	3097920	8880	8890	8890	8880	2
618	20240731	091300	3080150	8860	8860	8860	8860	0
619	20240731	091200	3080150	8860	8890	8890	8860	11
620	20240731	091100	2982650	8860	8860	8860	8860	0
621	20240731	091000	2982650	8860	8860	8860	8860	0
622	20240731	090900	2982650	8860	8860	8860	8860	0
623	20240731	090800	2982650	8860	8860	8860	8860	0
624	20240731	090700	2982650	8860	8860	8860	8860	98
625	20240731	090600	2114370	8870	8870	8870	8870	10
626	20240731	090500	2025670	8860	8860	8860	8860	1
627	20240731	090400	2016810	8850	8880	8880	8850	35
628	20240731	090300	1706850	8860	8880	8880	8860	73
629	20240731	090200	1059540	8890	8890	8890	8890	0
630	20240731	090100	1059540	8890	8890	8890	8890	3
631	20240731	090000	1032870	8890	8900	8900	8890	106