KissMeData/037350/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192000	54284535	4160	4160	4160	4160	128
3	20240731	191900	54284535	4160	4160	4160	4160	0
4	20240731	191800	54284535	4160	4160	4160	4160	0
5	20240731	191700	54284535	4160	4160	4160	4160	0
6	20240731	191600	54284535	4160	4160	4160	4160	0
7	20240731	191500	54284535	4160	4160	4160	4160	0
8	20240731	191400	54284535	4160	4160	4160	4160	0
9	20240731	191300	54284535	4160	4160	4160	4160	0
10	20240731	191200	54284535	4160	4160	4160	4160	0
11	20240731	191100	54284535	4160	4160	4160	4160	0
12	20240731	191000	54284535	4160	4160	4160	4160	0
13	20240731	190900	54284535	4160	4160	4160	4160	0
14	20240731	190800	54284535	4160	4160	4160	4160	0
15	20240731	190700	54284535	4160	4160	4160	4160	0
16	20240731	190600	54284535	4160	4160	4160	4160	0
17	20240731	190500	54284535	4160	4160	4160	4160	0
18	20240731	190400	54284535	4160	4160	4160	4160	0
19	20240731	190300	54284535	4160	4160	4160	4160	0
20	20240731	190200	54284535	4160	4160	4160	4160	0
21	20240731	190100	54284535	4160	4160	4160	4160	0
22	20240731	190000	54284535	4160	4160	4160	4160	0
23	20240731	185900	54284535	4160	4160	4160	4160	0
24	20240731	185800	54284535	4160	4160	4160	4160	0
25	20240731	185700	54284535	4160	4160	4160	4160	0
26	20240731	185600	54284535	4160	4160	4160	4160	0
27	20240731	185500	54284535	4160	4160	4160	4160	0
28	20240731	185400	54284535	4160	4160	4160	4160	0
29	20240731	185300	54284535	4160	4160	4160	4160	0
30	20240731	185200	54284535	4160	4160	4160	4160	0
31	20240731	185100	54284535	4160	4160	4160	4160	0
32	20240731	185000	54284535	4160	4160	4160	4160	128
33	20240731	184900	54284535	4160	4160	4160	4160	0
34	20240731	184800	54284535	4160	4160	4160	4160	0
35	20240731	184700	54284535	4160	4160	4160	4160	0
36	20240731	184600	54284535	4160	4160	4160	4160	0
37	20240731	184500	54284535	4160	4160	4160	4160	0
38	20240731	184400	54284535	4160	4160	4160	4160	0
39	20240731	184300	54284535	4160	4160	4160	4160	0
40	20240731	184200	54284535	4160	4160	4160	4160	0
41	20240731	184100	54284535	4160	4160	4160	4160	0
42	20240731	184000	54284535	4160	4160	4160	4160	0
43	20240731	183900	54284535	4160	4160	4160	4160	0
44	20240731	183800	54284535	4160	4160	4160	4160	0
45	20240731	183700	54284535	4160	4160	4160	4160	0
46	20240731	183600	54284535	4160	4160	4160	4160	0
47	20240731	183500	54284535	4160	4160	4160	4160	0
48	20240731	183400	54284535	4160	4160	4160	4160	0
49	20240731	183300	54284535	4160	4160	4160	4160	0
50	20240731	183200	54284535	4160	4160	4160	4160	0
51	20240731	183100	54284535	4160	4160	4160	4160	0
52	20240731	183000	54284535	4160	4160	4160	4160	0
53	20240731	182900	54284535	4160	4160	4160	4160	0
54	20240731	182800	54284535	4160	4160	4160	4160	0
55	20240731	182700	54284535	4160	4160	4160	4160	0
56	20240731	182600	54284535	4160	4160	4160	4160	0
57	20240731	182500	54284535	4160	4160	4160	4160	0
58	20240731	182400	54284535	4160	4160	4160	4160	0
59	20240731	182300	54284535	4160	4160	4160	4160	0
60	20240731	182200	54284535	4160	4160	4160	4160	0
61	20240731	182100	54284535	4160	4160	4160	4160	0
62	20240731	182000	54284535	4160	4160	4160	4160	128
63	20240731	181900	54284535	4160	4160	4160	4160	0
64	20240731	181800	54284535	4160	4160	4160	4160	0
65	20240731	181700	54284535	4160	4160	4160	4160	0
66	20240731	181600	54284535	4160	4160	4160	4160	0
67	20240731	181500	54284535	4160	4160	4160	4160	0
68	20240731	181400	54284535	4160	4160	4160	4160	0
69	20240731	181300	54284535	4160	4160	4160	4160	0
70	20240731	181200	54284535	4160	4160	4160	4160	0
71	20240731	181100	54284535	4160	4160	4160	4160	0
72	20240731	181000	54284535	4160	4160	4160	4160	0
73	20240731	180900	54284535	4160	4160	4160	4160	0
74	20240731	180800	54284535	4160	4160	4160	4160	0
75	20240731	180700	54284535	4160	4160	4160	4160	0
76	20240731	180600	54284535	4160	4160	4160	4160	0
77	20240731	180500	54284535	4160	4160	4160	4160	0
78	20240731	180400	54284535	4160	4160	4160	4160	0
79	20240731	180300	54284535	4160	4160	4160	4160	0
80	20240731	180200	54284535	4160	4160	4160	4160	0
81	20240731	180100	54284535	4160	4160	4160	4160	0
82	20240731	180000	54284535	4160	4160	4160	4160	0
83	20240731	175900	54284535	4160	4160	4160	4160	0
84	20240731	175800	54284535	4160	4160	4160	4160	0
85	20240731	175700	54284535	4160	4160	4160	4160	0
86	20240731	175600	54284535	4160	4160	4160	4160	0
87	20240731	175500	54284535	4160	4160	4160	4160	0
88	20240731	175400	54284535	4160	4160	4160	4160	0
89	20240731	175300	54284535	4160	4160	4160	4160	0
90	20240731	175200	54284535	4160	4160	4160	4160	0
91	20240731	175100	54284535	4160	4160	4160	4160	0
92	20240731	175000	54284535	4160	4160	4160	4160	128
93	20240731	174900	54284535	4160	4160	4160	4160	0
94	20240731	174800	54284535	4160	4160	4160	4160	0
95	20240731	174700	54284535	4160	4160	4160	4160	0
96	20240731	174600	54284535	4160	4160	4160	4160	0
97	20240731	174500	54284535	4160	4160	4160	4160	0
98	20240731	174400	54284535	4160	4160	4160	4160	0
99	20240731	174300	54284535	4160	4160	4160	4160	0
100	20240731	174200	54284535	4160	4160	4160	4160	0
101	20240731	174100	54284535	4160	4160	4160	4160	0
102	20240731	174000	54284535	4160	4160	4160	4160	0
103	20240731	173900	54284535	4160	4160	4160	4160	0
104	20240731	173800	54284535	4160	4160	4160	4160	0
105	20240731	173700	54284535	4160	4160	4160	4160	0
106	20240731	173600	54284535	4160	4160	4160	4160	0
107	20240731	173500	54284535	4160	4160	4160	4160	0
108	20240731	173400	54284535	4160	4160	4160	4160	0
109	20240731	173300	54284535	4160	4160	4160	4160	0
110	20240731	173200	54284535	4160	4160	4160	4160	0
111	20240731	173100	54284535	4160	4160	4160	4160	0
112	20240731	173000	54284535	4160	4160	4160	4160	0
113	20240731	172900	54284535	4160	4160	4160	4160	0
114	20240731	172800	54284535	4160	4160	4160	4160	0
115	20240731	172700	54284535	4160	4160	4160	4160	0
116	20240731	172600	54284535	4160	4160	4160	4160	0
117	20240731	172500	54284535	4160	4160	4160	4160	0
118	20240731	172400	54284535	4160	4160	4160	4160	0
119	20240731	172300	54284535	4160	4160	4160	4160	0
120	20240731	172200	54284535	4160	4160	4160	4160	0
121	20240731	172100	54284535	4160	4160	4160	4160	0
122	20240731	172000	54284535	4160	4160	4160	4160	128
123	20240731	171900	54284535	4160	4160	4160	4160	0
124	20240731	171800	54284535	4160	4160	4160	4160	0
125	20240731	171700	54284535	4160	4160	4160	4160	0
126	20240731	171600	54284535	4160	4160	4160	4160	0
127	20240731	171500	54284535	4160	4160	4160	4160	0
128	20240731	171400	54284535	4160	4160	4160	4160	0
129	20240731	171300	54284535	4160	4160	4160	4160	0
130	20240731	171200	54284535	4160	4160	4160	4160	0
131	20240731	171100	54284535	4160	4160	4160	4160	0
132	20240731	171000	54284535	4160	4160	4160	4160	0
133	20240731	170900	54284535	4160	4160	4160	4160	0
134	20240731	170800	54284535	4160	4160	4160	4160	0
135	20240731	170700	54284535	4160	4160	4160	4160	0
136	20240731	170600	54284535	4160	4160	4160	4160	0
137	20240731	170500	54284535	4160	4160	4160	4160	0
138	20240731	170400	54284535	4160	4160	4160	4160	0
139	20240731	170300	54284535	4160	4160	4160	4160	0
140	20240731	170200	54284535	4160	4160	4160	4160	0
141	20240731	170100	54284535	4160	4160	4160	4160	0
142	20240731	170000	54284535	4160	4160	4160	4160	0
143	20240731	165900	54284535	4160	4160	4160	4160	0
144	20240731	165800	54284535	4160	4160	4160	4160	0
145	20240731	165700	54284535	4160	4160	4160	4160	0
146	20240731	165600	54284535	4160	4160	4160	4160	0
147	20240731	165500	54284535	4160	4160	4160	4160	0
148	20240731	165400	54284535	4160	4160	4160	4160	0
149	20240731	165300	54284535	4160	4160	4160	4160	0
150	20240731	165200	54284535	4160	4160	4160	4160	0
151	20240731	165100	54284535	4160	4160	4160	4160	0
152	20240731	165000	54284535	4160	4160	4160	4160	128
153	20240731	164900	54284535	4160	4160	4160	4160	0
154	20240731	164800	54284535	4160	4160	4160	4160	0
155	20240731	164700	54284535	4160	4160	4160	4160	0
156	20240731	164600	54284535	4160	4160	4160	4160	0
157	20240731	164500	54284535	4160	4160	4160	4160	0
158	20240731	164400	54284535	4160	4160	4160	4160	0
159	20240731	164300	54284535	4160	4160	4160	4160	0
160	20240731	164200	54284535	4160	4160	4160	4160	0
161	20240731	164100	54284535	4160	4160	4160	4160	0
162	20240731	164000	54284535	4160	4160	4160	4160	0
163	20240731	163900	54284535	4160	4160	4160	4160	0
164	20240731	163800	54284535	4160	4160	4160	4160	0
165	20240731	163700	54284535	4160	4160	4160	4160	0
166	20240731	163600	54284535	4160	4160	4160	4160	0
167	20240731	163500	54284535	4160	4160	4160	4160	0
168	20240731	163400	54284535	4160	4160	4160	4160	0
169	20240731	163300	54284535	4160	4160	4160	4160	0
170	20240731	163200	54284535	4160	4160	4160	4160	0
171	20240731	163100	54284535	4160	4160	4160	4160	0
172	20240731	163000	54284535	4160	4160	4160	4160	0
173	20240731	162900	54284535	4160	4160	4160	4160	0
174	20240731	162800	54284535	4160	4160	4160	4160	0
175	20240731	162700	54284535	4160	4160	4160	4160	0
176	20240731	162600	54284535	4160	4160	4160	4160	0
177	20240731	162500	54284535	4160	4160	4160	4160	0
178	20240731	162400	54284535	4160	4160	4160	4160	0
179	20240731	162300	54284535	4160	4160	4160	4160	0
180	20240731	162200	54284535	4160	4160	4160	4160	0
181	20240731	162100	54284535	4160	4160	4160	4160	0
182	20240731	162000	54284535	4160	4160	4160	4160	128
183	20240731	161900	54284535	4160	4160	4160	4160	0
184	20240731	161800	54284535	4160	4160	4160	4160	0
185	20240731	161700	54284535	4160	4160	4160	4160	0
186	20240731	161600	54284535	4160	4160	4160	4160	0
187	20240731	161500	54284535	4160	4160	4160	4160	0
188	20240731	161400	54284535	4160	4160	4160	4160	0
189	20240731	161300	54284535	4160	4160	4160	4160	0
190	20240731	161200	54284535	4160	4160	4160	4160	0
191	20240731	161100	54284535	4160	4160	4160	4160	0
192	20240731	161000	54284535	4160	4160	4160	4160	0
193	20240731	160900	54284535	4160	4160	4160	4160	0
194	20240731	160800	54284535	4160	4160	4160	4160	0
195	20240731	160700	54284535	4160	4160	4160	4160	0
196	20240731	160600	54284535	4160	4160	4160	4160	0
197	20240731	160500	54284535	4160	4160	4160	4160	0
198	20240731	160400	54284535	4160	4160	4160	4160	0
199	20240731	160300	54284535	4160	4160	4160	4160	0
200	20240731	160200	54284535	4160	4160	4160	4160	0
201	20240731	160100	54284535	4160	4160	4160	4160	0
202	20240731	160000	54284535	4160	4160	4160	4160	0
203	20240731	155900	54284535	4160	4160	4160	4160	0
204	20240731	155800	54284535	4160	4160	4160	4160	0
205	20240731	155700	54284535	4160	4160	4160	4160	0
206	20240731	155600	54284535	4160	4160	4160	4160	0
207	20240731	155500	54284535	4160	4160	4160	4160	0
208	20240731	155400	54284535	4160	4160	4160	4160	0
209	20240731	155300	54284535	4160	4160	4160	4160	0
210	20240731	155200	54284535	4160	4160	4160	4160	0
211	20240731	155100	54284535	4160	4160	4160	4160	0
212	20240731	155000	54284535	4160	4160	4160	4160	128
213	20240731	154900	54284535	4160	4160	4160	4160	0
214	20240731	154800	54284535	4160	4160	4160	4160	0
215	20240731	154700	54284535	4160	4160	4160	4160	0
216	20240731	154600	54284535	4160	4160	4160	4160	0
217	20240731	154500	54284535	4160	4160	4160	4160	0
218	20240731	154400	54284535	4160	4160	4160	4160	0
219	20240731	154300	54284535	4160	4160	4160	4160	0
220	20240731	154200	54284535	4160	4160	4160	4160	0
221	20240731	154100	54284535	4160	4160	4160	4160	0
222	20240731	154000	54284535	4160	4160	4160	4160	0
223	20240731	153900	54284535	4160	4160	4160	4160	0
224	20240731	153800	54284535	4160	4160	4160	4160	0
225	20240731	153700	54284535	4160	4160	4160	4160	0
226	20240731	153600	54284535	4160	4160	4160	4160	0
227	20240731	153500	54284535	4160	4160	4160	4160	0
228	20240731	153400	54284535	4160	4160	4160	4160	0
229	20240731	153300	54284535	4160	4160	4160	4160	0
230	20240731	153200	54284535	4160	4160	4160	4160	0
231	20240731	153100	54284535	4160	4160	4160	4160	0
232	20240731	153000	54284535	4160	4160	4160	4160	128
233	20240731	152900	53752055	4160	4160	4160	4160	0
234	20240731	152800	53752055	4160	4160	4160	4160	0
235	20240731	152700	53752055	4160	4160	4160	4160	0
236	20240731	152600	53752055	4160	4160	4160	4160	0
237	20240731	152500	53752055	4160	4160	4160	4160	0
238	20240731	152400	53752055	4160	4160	4160	4160	0
239	20240731	152300	53752055	4160	4160	4160	4160	0
240	20240731	152200	53752055	4160	4160	4160	4160	0
241	20240731	152100	53752055	4160	4160	4160	4160	0
242	20240731	152000	53752055	4160	4160	4160	4160	0
243	20240731	151900	53752055	4160	4160	4160	4160	0
244	20240731	151800	53752055	4160	4160	4160	4160	8
245	20240731	151700	53718775	4120	4120	4120	4120	0
246	20240731	151600	53718775	4120	4120	4120	4120	0
247	20240731	151500	53718775	4120	4110	4120	4110	293
248	20240731	151400	52512940	4110	4110	4110	4110	0
249	20240731	151300	52512940	4110	4110	4110	4110	0
250	20240731	151200	52512940	4110	4105	4110	4105	572
251	20240731	151100	50164725	4110	4110	4110	4110	0
252	20240731	151000	50164725	4110	4110	4110	4110	0
253	20240731	150900	50164725	4110	4110	4110	4110	0
254	20240731	150800	50164725	4110	4110	4110	4110	0
255	20240731	150700	50164725	4110	4110	4110	4110	1
256	20240731	150600	50160615	4105	4105	4105	4105	0
257	20240731	150500	50160615	4105	4105	4105	4105	251
258	20240731	150400	49130260	4105	4105	4105	4105	1
259	20240731	150300	49126155	4105	4105	4105	4105	1
260	20240731	150200	49122050	4105	4105	4105	4105	0
261	20240731	150100	49122050	4105	4105	4105	4105	23
262	20240731	150000	49027635	4100	4100	4100	4100	0
263	20240731	145900	49027635	4100	4090	4100	4090	110
264	20240731	145800	48577145	4100	4100	4100	4100	0
265	20240731	145700	48577145	4100	4100	4100	4100	0
266	20240731	145600	48577145	4100	4100	4100	4100	0
267	20240731	145500	48577145	4100	4100	4100	4100	0
268	20240731	145400	48577145	4100	4100	4100	4100	0
269	20240731	145300	48577145	4100	4100	4100	4100	0
270	20240731	145200	48577145	4100	4100	4100	4100	0
271	20240731	145100	48577145	4100	4100	4100	4100	0
272	20240731	145000	48577145	4100	4100	4100	4100	0
273	20240731	144900	48577145	4100	4100	4100	4100	0
274	20240731	144800	48577145	4100	4100	4100	4100	0
275	20240731	144700	48577145	4100	4100	4100	4100	0
276	20240731	144600	48577145	4100	4100	4100	4100	1
277	20240731	144500	48573045	4095	4095	4095	4090	10
278	20240731	144400	48532100	4090	4090	4090	4090	0
279	20240731	144300	48532100	4090	4090	4090	4090	0
280	20240731	144200	48532100	4090	4090	4090	4090	0
281	20240731	144100	48532100	4090	4090	4090	4090	0
282	20240731	144000	48532100	4090	4090	4090	4090	0
283	20240731	143900	48532100	4090	4090	4090	4090	0
284	20240731	143800	48532100	4090	4090	4090	4090	0
285	20240731	143700	48532100	4090	4090	4090	4090	0
286	20240731	143600	48532100	4090	4090	4090	4090	0
287	20240731	143500	48532100	4090	4090	4090	4090	0
288	20240731	143400	48532100	4090	4090	4090	4090	37
289	20240731	143300	48380770	4090	4090	4090	4090	0
290	20240731	143200	48380770	4090	4090	4090	4090	0
291	20240731	143100	48380770	4090	4090	4090	4090	0
292	20240731	143000	48380770	4090	4090	4090	4090	30
293	20240731	142900	48258070	4095	4095	4095	4095	0
294	20240731	142800	48258070	4095	4095	4095	4095	0
295	20240731	142700	48258070	4095	4095	4095	4095	0
296	20240731	142600	48258070	4095	4095	4095	4095	0
297	20240731	142500	48258070	4095	4095	4095	4095	0
298	20240731	142400	48258070	4095	4095	4095	4095	0
299	20240731	142300	48258070	4095	4095	4095	4095	0
300	20240731	142200	48258070	4095	4095	4095	4095	0
301	20240731	142100	48258070	4095	4095	4095	4095	0
302	20240731	142000	48258070	4095	4095	4095	4095	0
303	20240731	141900	48258070	4095	4095	4095	4095	0
304	20240731	141800	48258070	4095	4095	4095	4095	0
305	20240731	141700	48258070	4095	4095	4095	4095	0
306	20240731	141600	48258070	4095	4095	4095	4095	0
307	20240731	141500	48258070	4095	4095	4095	4095	0
308	20240731	141400	48258070	4095	4095	4095	4095	20
309	20240731	141300	48176170	4095	4095	4095	4095	1
310	20240731	141200	48172075	4085	4085	4085	4085	0
311	20240731	141100	48172075	4085	4085	4085	4085	0
312	20240731	141000	48172075	4085	4085	4085	4085	0
313	20240731	140900	48172075	4085	4085	4085	4085	0
314	20240731	140800	48172075	4085	4085	4085	4085	0
315	20240731	140700	48172075	4085	4085	4085	4085	0
316	20240731	140600	48172075	4085	4085	4085	4085	0
317	20240731	140500	48172075	4085	4085	4085	4085	0
318	20240731	140400	48172075	4085	4085	4085	4085	0
319	20240731	140300	48172075	4085	4085	4085	4085	0
320	20240731	140200	48172075	4085	4085	4085	4085	0
321	20240731	140100	48172075	4085	4085	4085	4085	0
322	20240731	140000	48172075	4085	4085	4085	4085	0
323	20240731	135900	48172075	4085	4085	4085	4085	0
324	20240731	135800	48172075	4085	4085	4085	4085	0
325	20240731	135700	48172075	4085	4085	4085	4085	0
326	20240731	135600	48172075	4085	4095	4095	4085	3
327	20240731	135500	48159805	4100	4100	4100	4100	1
328	20240731	135400	48155705	4085	4090	4110	4085	109
329	20240731	135300	47708895	4090	4100	4100	4090	766
330	20240731	135200	44573810	4100	4120	4120	4100	17
331	20240731	135100	44504020	4125	4125	4125	4105	240
332	20240731	135000	43517485	4105	4120	4120	4105	298
333	20240731	134900	42291795	4125	4130	4130	4125	254
334	20240731	134800	41243330	4130	4145	4145	4130	12
335	20240731	134700	41193715	4160	4160	4160	4160	5
336	20240731	134600	41172915	4160	4160	4160	4160	0
337	20240731	134500	41172915	4160	4160	4160	4160	0
338	20240731	134400	41172915	4160	4160	4160	4160	0
339	20240731	134300	41172915	4160	4160	4160	4160	0
340	20240731	134200	41172915	4160	4160	4160	4160	1
341	20240731	134100	41168755	4145	4145	4145	4145	444
342	20240731	134000	39328375	4145	4140	4145	4140	101
343	20240731	133900	38910055	4145	4145	4145	4145	0
344	20240731	133800	38910055	4145	4145	4145	4145	0
345	20240731	133700	38910055	4145	4145	4145	4145	0
346	20240731	133600	38910055	4145	4145	4145	4145	0
347	20240731	133500	38910055	4145	4145	4145	4145	0
348	20240731	133400	38910055	4145	4145	4145	4145	0
349	20240731	133300	38910055	4145	4145	4145	4145	0
350	20240731	133200	38910055	4145	4145	4145	4145	89
351	20240731	133100	38541150	4140	4140	4140	4140	0
352	20240731	133000	38541150	4140	4150	4150	4140	7
353	20240731	132900	38512140	4155	4155	4155	4155	1
354	20240731	132800	38507985	4160	4160	4160	4160	0
355	20240731	132700	38507985	4160	4160	4160	4160	1
356	20240731	132600	38503825	4165	4165	4165	4165	1
357	20240731	132500	38499660	4175	4175	4175	4175	0
358	20240731	132400	38499660	4175	4175	4175	4175	0
359	20240731	132300	38499660	4175	4175	4175	4175	1
360	20240731	132200	38495485	4175	4175	4175	4175	200
361	20240731	132100	37660485	4175	4175	4175	4175	0
362	20240731	132000	37660485	4175	4175	4175	4175	0
363	20240731	131900	37660485	4175	4175	4175	4175	2
364	20240731	131800	37652135	4155	4175	4175	4155	377
365	20240731	131700	36083060	4155	4155	4155	4155	1000
366	20240731	131600	31928060	4155	4155	4155	4155	0
367	20240731	131500	31928060	4155	4155	4155	4155	0
368	20240731	131400	31928060	4155	4095	4155	4095	3150
369	20240731	131300	19016045	4090	4090	4090	4090	0
370	20240731	131200	19016045	4090	4090	4090	4090	0
371	20240731	131100	19016045	4090	4090	4090	4090	0
372	20240731	131000	19016045	4090	4090	4090	4090	1
373	20240731	130900	19011955	4095	4095	4095	4095	0
374	20240731	130800	19011955	4095	4095	4095	4095	0
375	20240731	130700	19011955	4095	4095	4095	4095	0
376	20240731	130600	19011955	4095	4095	4095	4095	0
377	20240731	130500	19011955	4095	4095	4095	4095	2
378	20240731	130400	19003765	4095	4095	4095	4095	0
379	20240731	130300	19003765	4095	4095	4095	4095	0
380	20240731	130200	19003765	4095	4095	4095	4095	0
381	20240731	130100	19003765	4095	4095	4095	4095	0
382	20240731	130000	19003765	4095	4095	4095	4095	0
383	20240731	125900	19003765	4095	4095	4095	4095	0
384	20240731	125800	19003765	4095	4095	4095	4095	0
385	20240731	125700	19003765	4095	4095	4095	4095	0
386	20240731	125600	19003765	4095	4095	4095	4095	0
387	20240731	125500	19003765	4095	4095	4095	4095	0
388	20240731	125400	19003765	4095	4095	4095	4095	0
389	20240731	125300	19003765	4095	4095	4095	4095	0
390	20240731	125200	19003765	4095	4090	4095	4090	299
391	20240731	125100	17780375	4090	4090	4090	4090	0
392	20240731	125000	17780375	4090	4090	4090	4090	0
393	20240731	124900	17780375	4090	4090	4090	4090	0
394	20240731	124800	17780375	4090	4090	4090	4090	0
395	20240731	124700	17780375	4090	4090	4090	4090	0
396	20240731	124600	17780375	4090	4090	4090	4090	0
397	20240731	124500	17780375	4090	4090	4090	4090	1
398	20240731	124400	17776285	4095	4095	4095	4095	1
399	20240731	124300	17772190	4100	4100	4100	4100	0
400	20240731	124200	17772190	4100	4100	4100	4100	0
401	20240731	124100	17772190	4100	4100	4100	4100	0
402	20240731	124000	17772190	4100	4100	4100	4100	0
403	20240731	123900	17772190	4100	4100	4100	4100	0
404	20240731	123800	17772190	4100	4100	4100	4100	0
405	20240731	123700	17772190	4100	4100	4100	4100	0
406	20240731	123600	17772190	4100	4100	4100	4100	0
407	20240731	123500	17772190	4100	4100	4100	4100	0
408	20240731	123400	17772190	4100	4100	4100	4100	0
409	20240731	123300	17772190	4100	4100	4100	4100	0
410	20240731	123200	17772190	4100	4100	4100	4100	0
411	20240731	123100	17772190	4100	4100	4100	4100	0
412	20240731	123000	17772190	4100	4100	4100	4100	0
413	20240731	122900	17772190	4100	4100	4100	4100	0
414	20240731	122800	17772190	4100	4100	4100	4100	0
415	20240731	122700	17772190	4100	4100	4100	4100	0
416	20240731	122600	17772190	4100	4100	4100	4100	0
417	20240731	122500	17772190	4100	4100	4100	4100	0
418	20240731	122400	17772190	4100	4100	4100	4100	0
419	20240731	122300	17772190	4100	4100	4100	4100	0
420	20240731	122200	17772190	4100	4100	4100	4100	0
421	20240731	122100	17772190	4100	4100	4100	4100	0
422	20240731	122000	17772190	4100	4100	4100	4100	0
423	20240731	121900	17772190	4100	4100	4100	4100	0
424	20240731	121800	17772190	4100	4100	4100	4100	0
425	20240731	121700	17772190	4100	4100	4100	4100	0
426	20240731	121600	17772190	4100	4100	4100	4100	0
427	20240731	121500	17772190	4100	4100	4100	4100	0
428	20240731	121400	17772190	4100	4100	4100	4100	0
429	20240731	121300	17772190	4100	4100	4100	4100	0
430	20240731	121200	17772190	4100	4080	4100	4080	463
431	20240731	121100	15879670	4080	4080	4080	4080	0
432	20240731	121000	15879670	4080	4080	4080	4080	264
433	20240731	120900	14802550	4085	4085	4085	4085	0
434	20240731	120800	14802550	4085	4085	4085	4085	0
435	20240731	120700	14802550	4085	4085	4085	4085	0
436	20240731	120600	14802550	4085	4085	4085	4085	0
437	20240731	120500	14802550	4085	4085	4085	4085	0
438	20240731	120400	14802550	4085	4085	4085	4085	0
439	20240731	120300	14802550	4085	4085	4085	4085	0
440	20240731	120200	14802550	4085	4085	4085	4085	0
441	20240731	120100	14802550	4085	4085	4085	4085	0
442	20240731	120000	14802550	4085	4085	4085	4085	0
443	20240731	115900	14802550	4085	4085	4085	4085	0
444	20240731	115800	14802550	4085	4085	4085	4085	0
445	20240731	115700	14802550	4085	4085	4085	4085	0
446	20240731	115600	14802550	4085	4085	4085	4085	0
447	20240731	115500	14802550	4085	4085	4085	4085	0
448	20240731	115400	14802550	4085	4085	4085	4085	0
449	20240731	115300	14802550	4085	4085	4085	4085	0
450	20240731	115200	14802550	4085	4085	4085	4085	0
451	20240731	115100	14802550	4085	4085	4085	4085	0
452	20240731	115000	14802550	4085	4085	4085	4085	0
453	20240731	114900	14802550	4085	4085	4085	4085	0
454	20240731	114800	14802550	4085	4085	4085	4085	0
455	20240731	114700	14802550	4085	4085	4085	4085	0
456	20240731	114600	14802550	4085	4085	4085	4085	0
457	20240731	114500	14802550	4085	4085	4085	4085	0
458	20240731	114400	14802550	4085	4085	4085	4085	0
459	20240731	114300	14802550	4085	4085	4085	4085	0
460	20240731	114200	14802550	4085	4085	4085	4085	0
461	20240731	114100	14802550	4085	4085	4085	4085	0
462	20240731	114000	14802550	4085	4085	4085	4085	0
463	20240731	113900	14802550	4085	4085	4085	4085	0
464	20240731	113800	14802550	4085	4085	4085	4085	0
465	20240731	113700	14802550	4085	4085	4085	4085	1
466	20240731	113600	14798465	4090	4090	4090	4090	0
467	20240731	113500	14798465	4090	4080	4090	4080	383
468	20240731	113400	13235255	4080	4080	4080	4080	0
469	20240731	113300	13235255	4080	4080	4080	4080	0
470	20240731	113200	13235255	4080	4080	4080	4080	0
471	20240731	113100	13235255	4080	4080	4080	4080	0
472	20240731	113000	13235255	4080	4080	4080	4080	0
473	20240731	112900	13235255	4080	4080	4080	4080	0
474	20240731	112800	13235255	4080	4080	4080	4080	0
475	20240731	112700	13235255	4080	4080	4080	4080	0
476	20240731	112600	13235255	4080	4080	4080	4080	0
477	20240731	112500	13235255	4080	4080	4080	4080	0
478	20240731	112400	13235255	4080	4080	4080	4080	0
479	20240731	112300	13235255	4080	4080	4080	4080	0
480	20240731	112200	13235255	4080	4080	4080	4080	0
481	20240731	112100	13235255	4080	4080	4080	4080	0
482	20240731	112000	13235255	4080	4080	4080	4080	0
483	20240731	111900	13235255	4080	4080	4080	4080	0
484	20240731	111800	13235255	4080	4080	4080	4080	0
485	20240731	111700	13235255	4080	4080	4080	4080	0
486	20240731	111600	13235255	4080	4080	4080	4080	0
487	20240731	111500	13235255	4080	4080	4080	4080	0
488	20240731	111400	13235255	4080	4080	4080	4080	0
489	20240731	111300	13235255	4080	4080	4080	4080	0
490	20240731	111200	13235255	4080	4080	4080	4080	0
491	20240731	111100	13235255	4080	4080	4080	4080	0
492	20240731	111000	13235255	4080	4080	4080	4080	0
493	20240731	110900	13235255	4080	4080	4080	4080	0
494	20240731	110800	13235255	4080	4080	4080	4080	0
495	20240731	110700	13235255	4080	4080	4080	4080	0
496	20240731	110600	13235255	4080	4080	4080	4080	0
497	20240731	110500	13235255	4080	4080	4080	4080	0
498	20240731	110400	13235255	4080	4080	4080	4080	0
499	20240731	110300	13235255	4080	4080	4080	4080	0
500	20240731	110200	13235255	4080	4080	4080	4080	0
501	20240731	110100	13235255	4080	4080	4080	4080	0
502	20240731	110000	13235255	4080	4080	4080	4080	0
503	20240731	105900	13235255	4080	4080	4080	4080	0
504	20240731	105800	13235255	4080	4080	4080	4080	0
505	20240731	105700	13235255	4080	4080	4080	4080	0
506	20240731	105600	13235255	4080	4080	4080	4080	0
507	20240731	105500	13235255	4080	4080	4080	4080	0
508	20240731	105400	13235255	4080	4080	4080	4080	0
509	20240731	105300	13235255	4080	4080	4080	4080	0
510	20240731	105200	13235255	4080	4080	4080	4080	0
511	20240731	105100	13235255	4080	4080	4080	4080	2
512	20240731	105000	13227095	4065	4065	4065	4065	0
513	20240731	104900	13227095	4065	4065	4065	4065	0
514	20240731	104800	13227095	4065	4065	4065	4065	0
515	20240731	104700	13227095	4065	4065	4065	4065	0
516	20240731	104600	13227095	4065	4065	4065	4065	0
517	20240731	104500	13227095	4065	4065	4065	4065	0
518	20240731	104400	13227095	4065	4065	4065	4065	0
519	20240731	104300	13227095	4065	4065	4065	4065	0
520	20240731	104200	13227095	4065	4065	4065	4065	0
521	20240731	104100	13227095	4065	4065	4065	4065	0
522	20240731	104000	13227095	4065	4065	4065	4065	0
523	20240731	103900	13227095	4065	4065	4065	4065	0
524	20240731	103800	13227095	4065	4065	4065	4065	0
525	20240731	103700	13227095	4065	4075	4075	4065	6
526	20240731	103600	13202675	4065	4065	4065	4065	0
527	20240731	103500	13202675	4065	4065	4065	4065	0
528	20240731	103400	13202675	4065	4065	4065	4065	0
529	20240731	103300	13202675	4065	4065	4065	4065	0
530	20240731	103200	13202675	4065	4065	4065	4065	0
531	20240731	103100	13202675	4065	4075	4075	4065	1850
532	20240731	103000	5680215	4065	4065	4065	4065	0
533	20240731	102900	5680215	4065	4065	4065	4065	0
534	20240731	102800	5680215	4065	4065	4065	4065	0
535	20240731	102700	5680215	4065	4065	4065	4065	0
536	20240731	102600	5680215	4065	4080	4080	4065	103
537	20240731	102500	5261150	4085	4085	4085	4085	0
538	20240731	102400	5261150	4085	4085	4085	4085	0
539	20240731	102300	5261150	4085	4085	4085	4085	0
540	20240731	102200	5261150	4085	4090	4090	4085	174
541	20240731	102100	4549610	4100	4100	4100	4100	0
542	20240731	102000	4549610	4100	4100	4100	4100	0
543	20240731	101900	4549610	4100	4100	4100	4100	0
544	20240731	101800	4549610	4100	4080	4100	4080	490
545	20240731	101700	2547710	4075	4075	4075	4075	0
546	20240731	101600	2547710	4075	4075	4075	4075	0
547	20240731	101500	2547710	4075	4075	4075	4075	0
548	20240731	101400	2547710	4075	4075	4075	4075	0
549	20240731	101300	2547710	4075	4075	4075	4075	0
550	20240731	101200	2547710	4075	4075	4075	4075	67
551	20240731	101100	2274685	4075	4075	4075	4075	0
552	20240731	101000	2274685	4075	4075	4075	4075	0
553	20240731	100900	2274685	4075	4075	4075	4075	0
554	20240731	100800	2274685	4075	4075	4075	4075	0
555	20240731	100700	2274685	4075	4075	4075	4075	0
556	20240731	100600	2274685	4075	4075	4075	4075	0
557	20240731	100500	2274685	4075	4075	4075	4075	0
558	20240731	100400	2274685	4075	4075	4075	4075	0
559	20240731	100300	2274685	4075	4075	4075	4075	0
560	20240731	100200	2274685	4075	4075	4075	4075	0
561	20240731	100100	2274685	4075	4075	4075	4075	0
562	20240731	100000	2274685	4075	4075	4075	4075	0
563	20240731	095900	2274685	4075	4075	4075	4075	0
564	20240731	095800	2274685	4075	4075	4075	4075	0
565	20240731	095700	2274685	4075	4075	4075	4075	1
566	20240731	095600	2270610	4070	4070	4070	4070	0
567	20240731	095500	2270610	4070	4070	4070	4070	0
568	20240731	095400	2270610	4070	4070	4070	4070	0
569	20240731	095300	2270610	4070	4070	4070	4070	212
570	20240731	095200	1407770	4070	4070	4070	4070	0
571	20240731	095100	1407770	4070	4070	4070	4070	0
572	20240731	095000	1407770	4070	4070	4070	4070	0
573	20240731	094900	1407770	4070	4070	4070	4070	0
574	20240731	094800	1407770	4070	4070	4070	4070	0
575	20240731	094700	1407770	4070	4070	4070	4070	0
576	20240731	094600	1407770	4070	4070	4070	4070	0
577	20240731	094500	1407770	4070	4070	4070	4070	0
578	20240731	094400	1407770	4070	4070	4070	4070	0
579	20240731	094300	1407770	4070	4070	4070	4070	2
580	20240731	094200	1399630	4075	4075	4075	4075	0
581	20240731	094100	1399630	4075	4075	4075	4075	0
582	20240731	094000	1399630	4075	4075	4075	4075	0
583	20240731	093900	1399630	4075	4075	4075	4075	0
584	20240731	093800	1399630	4075	4075	4075	4075	0
585	20240731	093700	1399630	4075	4075	4075	4075	12
586	20240731	093600	1350730	4075	4075	4075	4075	126
587	20240731	093500	837280	4075	4075	4075	4075	0
588	20240731	093400	837280	4075	4075	4075	4075	0
589	20240731	093300	837280	4075	4075	4075	4075	0
590	20240731	093200	837280	4075	4075	4075	4075	0
591	20240731	093100	837280	4075	4075	4075	4075	41
592	20240731	093000	670205	4075	4075	4075	4075	0
593	20240731	092900	670205	4075	4075	4075	4075	0
594	20240731	092800	670205	4075	4075	4075	4075	0
595	20240731	092700	670205	4075	4075	4075	4075	0
596	20240731	092600	670205	4075	4075	4075	4075	0
597	20240731	092500	670205	4075	4075	4075	4075	0
598	20240731	092400	670205	4075	4075	4075	4075	8
599	20240731	092300	637605	4075	4075	4075	4075	2
600	20240731	092200	629455	4060	4060	4060	4060	0
601	20240731	092100	629455	4060	4060	4060	4060	0
602	20240731	092000	629455	4060	4060	4060	4060	0
603	20240731	091900	629455	4060	4060	4060	4060	0
604	20240731	091800	629455	4060	4060	4060	4060	103
605	20240731	091700	211275	4060	4060	4060	4060	0
606	20240731	091600	211275	4060	4060	4060	4060	0
607	20240731	091500	211275	4060	4060	4060	4060	0
608	20240731	091400	211275	4060	4060	4060	4060	0
609	20240731	091300	211275	4060	4060	4060	4060	11
610	20240731	091200	166615	4060	4060	4060	4060	0
611	20240731	091100	166615	4060	4060	4060	4060	0
612	20240731	091000	166615	4060	4060	4060	4060	24
613	20240731	090900	69175	4060	4060	4060	4060	10
614	20240731	090800	28575	4080	4080	4080	4080	0
615	20240731	090700	28575	4080	4080	4080	4080	0
616	20240731	090600	28575	4080	4080	4080	4080	2
617	20240731	090500	20415	4080	4080	4080	4080	0
618	20240731	090400	20415	4080	4080	4080	4080	0
619	20240731	090300	20415	4080	4080	4080	4080	0
620	20240731	090200	20415	4080	4080	4080	4080	0
621	20240731	090100	20415	4080	4080	4080	4080	0
622	20240731	090000	20415	4080	4085	4085	4080	5