KissMeData/011930/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	185600	794657629	1852	1852	1852	1852	34150
3	20240731	185500	794657629	1852	1852	1852	1852	0
4	20240731	185400	794657629	1852	1852	1852	1852	0
5	20240731	185300	794657629	1852	1852	1852	1852	0
6	20240731	185200	794657629	1852	1852	1852	1852	0
7	20240731	185100	794657629	1852	1852	1852	1852	0
8	20240731	185000	794657629	1852	1852	1852	1852	0
9	20240731	184900	794657629	1852	1852	1852	1852	0
10	20240731	184800	794657629	1852	1852	1852	1852	0
11	20240731	184700	794657629	1852	1852	1852	1852	0
12	20240731	184600	794657629	1852	1852	1852	1852	0
13	20240731	184500	794657629	1852	1852	1852	1852	0
14	20240731	184400	794657629	1852	1852	1852	1852	0
15	20240731	184300	794657629	1852	1852	1852	1852	0
16	20240731	184200	794657629	1852	1852	1852	1852	0
17	20240731	184100	794657629	1852	1852	1852	1852	0
18	20240731	184000	794657629	1852	1852	1852	1852	0
19	20240731	183900	794657629	1852	1852	1852	1852	0
20	20240731	183800	794657629	1852	1852	1852	1852	0
21	20240731	183700	794657629	1852	1852	1852	1852	0
22	20240731	183600	794657629	1852	1852	1852	1852	0
23	20240731	183500	794657629	1852	1852	1852	1852	0
24	20240731	183400	794657629	1852	1852	1852	1852	0
25	20240731	183300	794657629	1852	1852	1852	1852	0
26	20240731	183200	794657629	1852	1852	1852	1852	0
27	20240731	183100	794657629	1852	1852	1852	1852	0
28	20240731	183000	794657629	1852	1852	1852	1852	0
29	20240731	182900	794657629	1852	1852	1852	1852	0
30	20240731	182800	794657629	1852	1852	1852	1852	0
31	20240731	182700	794657629	1852	1852	1852	1852	0
32	20240731	182600	794657629	1852	1852	1852	1852	34150
33	20240731	182500	794657629	1852	1852	1852	1852	0
34	20240731	182400	794657629	1852	1852	1852	1852	0
35	20240731	182300	794657629	1852	1852	1852	1852	0
36	20240731	182200	794657629	1852	1852	1852	1852	0
37	20240731	182100	794657629	1852	1852	1852	1852	0
38	20240731	182000	794657629	1852	1852	1852	1852	0
39	20240731	181900	794657629	1852	1852	1852	1852	0
40	20240731	181800	794657629	1852	1852	1852	1852	0
41	20240731	181700	794657629	1852	1852	1852	1852	0
42	20240731	181600	794657629	1852	1852	1852	1852	0
43	20240731	181500	794657629	1852	1852	1852	1852	0
44	20240731	181400	794657629	1852	1852	1852	1852	0
45	20240731	181300	794657629	1852	1852	1852	1852	0
46	20240731	181200	794657629	1852	1852	1852	1852	0
47	20240731	181100	794657629	1852	1852	1852	1852	0
48	20240731	181000	794657629	1852	1852	1852	1852	0
49	20240731	180900	794657629	1852	1852	1852	1852	0
50	20240731	180800	794657629	1852	1852	1852	1852	0
51	20240731	180700	794657629	1852	1852	1852	1852	0
52	20240731	180600	794657629	1852	1852	1852	1852	0
53	20240731	180500	794657629	1852	1852	1852	1852	0
54	20240731	180400	794657629	1852	1852	1852	1852	0
55	20240731	180300	794657629	1852	1852	1852	1852	0
56	20240731	180200	794657629	1852	1852	1852	1852	0
57	20240731	180100	794657629	1852	1852	1852	1852	0
58	20240731	180000	794657629	1852	1852	1852	1852	0
59	20240731	175900	794657629	1852	1852	1852	1852	0
60	20240731	175800	794657629	1852	1852	1852	1852	0
61	20240731	175700	794657629	1852	1852	1852	1852	0
62	20240731	175600	794657629	1852	1852	1852	1852	34150
63	20240731	175500	794657629	1852	1852	1852	1852	0
64	20240731	175400	794657629	1852	1852	1852	1852	0
65	20240731	175300	794657629	1852	1852	1852	1852	0
66	20240731	175200	794657629	1852	1852	1852	1852	0
67	20240731	175100	794657629	1852	1852	1852	1852	0
68	20240731	175000	794657629	1852	1852	1852	1852	0
69	20240731	174900	794657629	1852	1852	1852	1852	0
70	20240731	174800	794657629	1852	1852	1852	1852	0
71	20240731	174700	794657629	1852	1852	1852	1852	0
72	20240731	174600	794657629	1852	1852	1852	1852	0
73	20240731	174500	794657629	1852	1852	1852	1852	0
74	20240731	174400	794657629	1852	1852	1852	1852	0
75	20240731	174300	794657629	1852	1852	1852	1852	0
76	20240731	174200	794657629	1852	1852	1852	1852	0
77	20240731	174100	794657629	1852	1852	1852	1852	0
78	20240731	174000	794657629	1852	1852	1852	1852	0
79	20240731	173900	794657629	1852	1852	1852	1852	0
80	20240731	173800	794657629	1852	1852	1852	1852	0
81	20240731	173700	794657629	1852	1852	1852	1852	0
82	20240731	173600	794657629	1852	1852	1852	1852	0
83	20240731	173500	794657629	1852	1852	1852	1852	0
84	20240731	173400	794657629	1852	1852	1852	1852	0
85	20240731	173300	794657629	1852	1852	1852	1852	0
86	20240731	173200	794657629	1852	1852	1852	1852	0
87	20240731	173100	794657629	1852	1852	1852	1852	0
88	20240731	173000	794657629	1852	1852	1852	1852	0
89	20240731	172900	794657629	1852	1852	1852	1852	0
90	20240731	172800	794657629	1852	1852	1852	1852	0
91	20240731	172700	794657629	1852	1852	1852	1852	0
92	20240731	172600	794657629	1852	1852	1852	1852	34150
93	20240731	172500	794657629	1852	1852	1852	1852	0
94	20240731	172400	794657629	1852	1852	1852	1852	0
95	20240731	172300	794657629	1852	1852	1852	1852	0
96	20240731	172200	794657629	1852	1852	1852	1852	0
97	20240731	172100	794657629	1852	1852	1852	1852	0
98	20240731	172000	794657629	1852	1852	1852	1852	0
99	20240731	171900	794657629	1852	1852	1852	1852	0
100	20240731	171800	794657629	1852	1852	1852	1852	0
101	20240731	171700	794657629	1852	1852	1852	1852	0
102	20240731	171600	794657629	1852	1852	1852	1852	0
103	20240731	171500	794657629	1852	1852	1852	1852	0
104	20240731	171400	794657629	1852	1852	1852	1852	0
105	20240731	171300	794657629	1852	1852	1852	1852	0
106	20240731	171200	794657629	1852	1852	1852	1852	0
107	20240731	171100	794657629	1852	1852	1852	1852	0
108	20240731	171000	794657629	1852	1852	1852	1852	0
109	20240731	170900	794657629	1852	1852	1852	1852	0
110	20240731	170800	794657629	1852	1852	1852	1852	0
111	20240731	170700	794657629	1852	1852	1852	1852	0
112	20240731	170600	794657629	1852	1852	1852	1852	0
113	20240731	170500	794657629	1852	1852	1852	1852	0
114	20240731	170400	794657629	1852	1852	1852	1852	0
115	20240731	170300	794657629	1852	1852	1852	1852	0
116	20240731	170200	794657629	1852	1852	1852	1852	0
117	20240731	170100	794657629	1852	1852	1852	1852	0
118	20240731	170000	794657629	1852	1852	1852	1852	0
119	20240731	165900	794657629	1852	1852	1852	1852	0
120	20240731	165800	794657629	1852	1852	1852	1852	0
121	20240731	165700	794657629	1852	1852	1852	1852	0
122	20240731	165600	794657629	1852	1852	1852	1852	34150
123	20240731	165500	794657629	1852	1852	1852	1852	0
124	20240731	165400	794657629	1852	1852	1852	1852	0
125	20240731	165300	794657629	1852	1852	1852	1852	0
126	20240731	165200	794657629	1852	1852	1852	1852	0
127	20240731	165100	794657629	1852	1852	1852	1852	0
128	20240731	165000	794657629	1852	1852	1852	1852	0
129	20240731	164900	794657629	1852	1852	1852	1852	0
130	20240731	164800	794657629	1852	1852	1852	1852	0
131	20240731	164700	794657629	1852	1852	1852	1852	0
132	20240731	164600	794657629	1852	1852	1852	1852	0
133	20240731	164500	794657629	1852	1852	1852	1852	0
134	20240731	164400	794657629	1852	1852	1852	1852	0
135	20240731	164300	794657629	1852	1852	1852	1852	0
136	20240731	164200	794657629	1852	1852	1852	1852	0
137	20240731	164100	794657629	1852	1852	1852	1852	0
138	20240731	164000	794657629	1852	1852	1852	1852	0
139	20240731	163900	794657629	1852	1852	1852	1852	0
140	20240731	163800	794657629	1852	1852	1852	1852	0
141	20240731	163700	794657629	1852	1852	1852	1852	0
142	20240731	163600	794657629	1852	1852	1852	1852	0
143	20240731	163500	794657629	1852	1852	1852	1852	0
144	20240731	163400	794657629	1852	1852	1852	1852	0
145	20240731	163300	794657629	1852	1852	1852	1852	0
146	20240731	163200	794657629	1852	1852	1852	1852	0
147	20240731	163100	794657629	1852	1852	1852	1852	0
148	20240731	163000	794657629	1852	1852	1852	1852	0
149	20240731	162900	794657629	1852	1852	1852	1852	0
150	20240731	162800	794657629	1852	1852	1852	1852	0
151	20240731	162700	794657629	1852	1852	1852	1852	0
152	20240731	162600	794657629	1852	1852	1852	1852	34150
153	20240731	162500	794657629	1852	1852	1852	1852	0
154	20240731	162400	794657629	1852	1852	1852	1852	0
155	20240731	162300	794657629	1852	1852	1852	1852	0
156	20240731	162200	794657629	1852	1852	1852	1852	0
157	20240731	162100	794657629	1852	1852	1852	1852	0
158	20240731	162000	794657629	1852	1852	1852	1852	0
159	20240731	161900	794657629	1852	1852	1852	1852	0
160	20240731	161800	794657629	1852	1852	1852	1852	0
161	20240731	161700	794657629	1852	1852	1852	1852	0
162	20240731	161600	794657629	1852	1852	1852	1852	0
163	20240731	161500	794657629	1852	1852	1852	1852	0
164	20240731	161400	794657629	1852	1852	1852	1852	0
165	20240731	161300	794657629	1852	1852	1852	1852	0
166	20240731	161200	794657629	1852	1852	1852	1852	0
167	20240731	161100	794657629	1852	1852	1852	1852	0
168	20240731	161000	794657629	1852	1852	1852	1852	0
169	20240731	160900	794657629	1852	1852	1852	1852	0
170	20240731	160800	794657629	1852	1852	1852	1852	0
171	20240731	160700	794657629	1852	1852	1852	1852	0
172	20240731	160600	794657629	1852	1852	1852	1852	0
173	20240731	160500	794657629	1852	1852	1852	1852	0
174	20240731	160400	794657629	1852	1852	1852	1852	0
175	20240731	160300	794657629	1852	1852	1852	1852	0
176	20240731	160200	794657629	1852	1852	1852	1852	0
177	20240731	160100	794657629	1852	1852	1852	1852	0
178	20240731	160000	794657629	1852	1852	1852	1852	0
179	20240731	155900	794657629	1852	1852	1852	1852	0
180	20240731	155800	794657629	1852	1852	1852	1852	0
181	20240731	155700	794657629	1852	1852	1852	1852	0
182	20240731	155600	794657629	1852	1852	1852	1852	34150
183	20240731	155500	794657629	1852	1852	1852	1852	0
184	20240731	155400	794657629	1852	1852	1852	1852	0
185	20240731	155300	794657629	1852	1852	1852	1852	0
186	20240731	155200	794657629	1852	1852	1852	1852	0
187	20240731	155100	794657629	1852	1852	1852	1852	0
188	20240731	155000	794657629	1852	1852	1852	1852	0
189	20240731	154900	794657629	1852	1852	1852	1852	0
190	20240731	154800	794657629	1852	1852	1852	1852	0
191	20240731	154700	794657629	1852	1852	1852	1852	0
192	20240731	154600	794657629	1852	1852	1852	1852	0
193	20240731	154500	794657629	1852	1852	1852	1852	0
194	20240731	154400	794657629	1852	1852	1852	1852	0
195	20240731	154300	794657629	1852	1852	1852	1852	0
196	20240731	154200	794657629	1852	1852	1852	1852	0
197	20240731	154100	794657629	1852	1852	1852	1852	0
198	20240731	154000	794657629	1852	1852	1852	1852	0
199	20240731	153900	794657629	1852	1852	1852	1852	0
200	20240731	153800	794657629	1852	1852	1852	1852	0
201	20240731	153700	794657629	1852	1852	1852	1852	0
202	20240731	153600	794657629	1852	1852	1852	1852	0
203	20240731	153500	794657629	1852	1852	1852	1852	0
204	20240731	153400	794657629	1852	1852	1852	1852	0
205	20240731	153300	794657629	1852	1852	1852	1852	0
206	20240731	153200	794657629	1852	1852	1852	1852	0
207	20240731	153100	794657629	1852	1852	1852	1852	0
208	20240731	153000	794657629	1852	1852	1852	1852	34150
209	20240731	152900	731411829	1851	1851	1851	1851	0
210	20240731	152800	731411829	1851	1851	1851	1851	0
211	20240731	152700	731411829	1851	1851	1851	1851	0
212	20240731	152600	731411829	1851	1851	1851	1851	0
213	20240731	152500	731411829	1851	1851	1851	1851	0
214	20240731	152400	731411829	1851	1851	1851	1851	0
215	20240731	152300	731411829	1851	1851	1851	1851	0
216	20240731	152200	731411829	1851	1851	1851	1851	0
217	20240731	152100	731411829	1851	1851	1851	1851	0
218	20240731	152000	731411829	1851	1851	1851	1851	0
219	20240731	151900	731411829	1851	1850	1851	1850	8333
220	20240731	151800	715991672	1850	1850	1850	1847	3220
221	20240731	151700	710035272	1850	1850	1850	1850	2
222	20240731	151600	710031572	1850	1850	1850	1846	413
223	20240731	151500	709268726	1851	1845	1851	1845	16573
224	20240731	151400	678643004	1845	1845	1845	1845	1
225	20240731	151300	678641159	1842	1845	1845	1842	275
226	20240731	151200	678133787	1845	1845	1845	1842	375
227	20240731	151100	677442212	1845	1845	1845	1845	234
228	20240731	151000	677010482	1845	1845	1845	1845	909
229	20240731	150900	675333377	1845	1845	1846	1845	161
230	20240731	150800	675036312	1846	1846	1846	1846	1268
231	20240731	150700	672695584	1846	1846	1846	1846	56
232	20240731	150600	672592208	1845	1846	1846	1845	993
233	20240731	150500	670759630	1846	1845	1846	1845	91
234	20240731	150400	670591654	1846	1846	1846	1845	79
235	20240731	150300	670445832	1845	1844	1845	1844	3879
236	20240731	150200	663289078	1845	1845	1845	1845	0
237	20240731	150100	663289078	1845	1845	1845	1845	128
238	20240731	150000	663052918	1845	1845	1845	1845	75
239	20240731	145900	662914543	1846	1846	1846	1846	2
240	20240731	145800	662910851	1845	1845	1845	1845	0
241	20240731	145700	662910851	1845	1846	1846	1845	6873
242	20240731	145600	650223294	1846	1846	1846	1846	20
243	20240731	145500	650186374	1846	1846	1846	1846	30
244	20240731	145400	650130994	1846	1845	1846	1845	367
245	20240731	145300	649453579	1845	1848	1848	1845	141
246	20240731	145200	649193224	1848	1848	1848	1848	7442
247	20240731	145100	635440408	1848	1849	1849	1848	630
248	20240731	145000	634276117	1849	1848	1849	1848	6677
249	20240731	144900	621933489	1848	1844	1848	1843	11228
250	20240731	144800	601218998	1844	1843	1844	1843	279
251	20240731	144700	600704542	1843	1841	1843	1841	2598
252	20240731	144600	595919113	1841	1841	1841	1841	1
253	20240731	144500	595917272	1842	1840	1842	1833	3412
254	20240731	144400	589642622	1838	1839	1840	1838	538
255	20240731	144300	588653029	1840	1840	1840	1840	126
256	20240731	144200	588421189	1838	1839	1839	1838	145
257	20240731	144100	588154678	1838	1838	1838	1838	76
258	20240731	144000	588014990	1842	1842	1842	1842	0
259	20240731	143900	588014990	1842	1842	1842	1842	0
260	20240731	143800	588014990	1842	1842	1842	1842	0
261	20240731	143700	588014990	1842	1842	1842	1842	1
262	20240731	143600	588013148	1831	1833	1844	1831	10500
263	20240731	143500	568737303	1829	1830	1830	1829	410
264	20240731	143400	567987373	1830	1833	1833	1830	600
265	20240731	143300	566887873	1833	1833	1833	1833	1
266	20240731	143200	566886040	1833	1833	1833	1833	5
267	20240731	143100	566876875	1833	1830	1833	1830	34
268	20240731	143000	566814643	1830	1830	1830	1830	1
269	20240731	142900	566812813	1830	1830	1830	1830	0
270	20240731	142800	566812813	1830	1830	1830	1830	153
271	20240731	142700	566532823	1829	1832	1832	1829	1142
272	20240731	142600	564444099	1829	1829	1829	1829	100
273	20240731	142500	564261199	1829	1829	1829	1829	16
274	20240731	142400	564231935	1828	1828	1828	1828	350
275	20240731	142300	563592135	1828	1828	1828	1828	0
276	20240731	142200	563592135	1828	1832	1832	1828	3056
277	20240731	142100	558001948	1832	1832	1833	1832	473
278	20240731	142000	557135407	1833	1833	1833	1833	4
279	20240731	141900	557128075	1833	1833	1833	1833	244
280	20240731	141800	556680823	1833	1833	1833	1833	300
281	20240731	141700	556130923	1834	1834	1834	1834	1
282	20240731	141600	556129089	1833	1834	1834	1833	100
283	20240731	141500	555945786	1835	1835	1835	1835	254
284	20240731	141400	555479696	1835	1836	1836	1835	2075
285	20240731	141300	551671825	1837	1837	1837	1837	0
286	20240731	141200	551671825	1837	1837	1837	1837	0
287	20240731	141100	551671825	1837	1837	1837	1837	100
288	20240731	141000	551488125	1837	1837	1837	1837	0
289	20240731	140900	551488125	1837	1836	1837	1836	46
290	20240731	140800	551403661	1836	1836	1836	1836	0
291	20240731	140700	551403661	1836	1837	1837	1836	679
292	20240731	140600	550156339	1837	1837	1837	1837	7296
293	20240731	140500	536753587	1837	1837	1837	1837	1
294	20240731	140400	536751750	1838	1838	1838	1838	0
295	20240731	140300	536751750	1838	1839	1839	1838	828
296	20240731	140200	535229885	1839	1839	1839	1839	11
297	20240731	140100	535209656	1840	1840	1840	1840	0
298	20240731	140000	535209656	1840	1840	1840	1840	711
299	20240731	135900	533901416	1840	1841	1841	1840	21
300	20240731	135800	533862775	1840	1840	1840	1840	7
301	20240731	135700	533849895	1840	1840	1840	1840	0
302	20240731	135600	533849895	1840	1841	1841	1840	2752
303	20240731	135500	528786055	1841	1841	1841	1841	58
304	20240731	135400	528679277	1840	1841	1841	1840	197
305	20240731	135300	528316657	1840	1840	1840	1840	150
306	20240731	135200	528040657	1840	1841	1841	1840	11
307	20240731	135100	528020416	1841	1841	1841	1841	716
308	20240731	135000	526702260	1841	1841	1841	1841	1
309	20240731	134900	526700419	1841	1841	1841	1841	45
310	20240731	134800	526617574	1842	1842	1842	1842	2481
311	20240731	134700	522047572	1842	1842	1842	1842	313
312	20240731	134600	521471026	1842	1842	1842	1842	5
313	20240731	134500	521461816	1842	1842	1842	1842	60
314	20240731	134400	521351296	1842	1841	1842	1841	122
315	20240731	134300	521126610	1841	1841	1841	1841	511
316	20240731	134200	520185859	1841	1841	1841	1841	0
317	20240731	134100	520185859	1841	1841	1841	1841	2202
318	20240731	134000	516131977	1840	1839	1840	1839	9764
319	20240731	133900	498169800	1839	1839	1839	1839	190
320	20240731	133800	497820390	1838	1838	1838	1838	39
321	20240731	133700	497748708	1837	1837	1837	1837	300
322	20240731	133600	497197608	1837	1837	1837	1837	0
323	20240731	133500	497197608	1837	1837	1837	1837	96
324	20240731	133400	497021256	1837	1837	1837	1837	0
325	20240731	133300	497021256	1837	1837	1837	1837	0
326	20240731	133200	497021256	1837	1837	1837	1837	4
327	20240731	133100	497013908	1836	1837	1837	1836	16
328	20240731	133000	496984517	1837	1838	1838	1837	413
329	20240731	132900	496225833	1838	1838	1838	1838	0
330	20240731	132800	496225833	1838	1838	1838	1838	1
331	20240731	132700	496223995	1838	1838	1838	1838	4
332	20240731	132600	496216643	1838	1838	1838	1837	109
333	20240731	132500	496016401	1838	1837	1838	1837	301
334	20240731	132400	495463463	1837	1837	1837	1837	260
335	20240731	132300	494985843	1837	1837	1837	1837	0
336	20240731	132200	494985843	1837	1837	1838	1837	7
337	20240731	132100	494972983	1838	1839	1839	1838	1330
338	20240731	132000	492527114	1839	1838	1840	1838	2014
339	20240731	131900	488823381	1838	1838	1838	1838	2000
340	20240731	131800	485147381	1837	1837	1837	1837	315
341	20240731	131700	484568726	1833	1834	1834	1833	1350
342	20240731	131600	482093736	1834	1834	1834	1834	0
343	20240731	131500	482093736	1834	1834	1834	1834	0
344	20240731	131400	482093736	1834	1834	1834	1834	20
345	20240731	131300	482057056	1837	1837	1837	1837	10
346	20240731	131200	482038686	1838	1838	1838	1838	16
347	20240731	131100	482009278	1838	1838	1838	1838	419
348	20240731	131000	481239156	1837	1835	1837	1835	2770
349	20240731	130900	476154153	1832	1832	1832	1832	34
350	20240731	130800	476091865	1832	1832	1832	1832	0
351	20240731	130700	476091865	1832	1832	1832	1832	0
352	20240731	130600	476091865	1832	1835	1835	1831	6101
353	20240731	130500	464914265	1835	1835	1835	1835	1
354	20240731	130400	464912430	1836	1836	1836	1836	0
355	20240731	130300	464912430	1836	1835	1836	1835	105
356	20240731	130200	464719750	1836	1835	1836	1835	92
357	20240731	130100	464550908	1835	1835	1835	1835	947
358	20240731	130000	462813163	1835	1834	1835	1834	817
359	20240731	125900	461314151	1832	1832	1833	1832	1980
360	20240731	125800	457685180	1833	1833	1833	1833	5
361	20240731	125700	457676015	1833	1833	1833	1833	11
362	20240731	125600	457655852	1833	1833	1833	1833	0
363	20240731	125500	457655852	1833	1833	1833	1833	5
364	20240731	125400	457646687	1833	1830	1833	1830	2202
365	20240731	125300	453612976	1830	1829	1830	1828	9876
366	20240731	125200	435546030	1829	1829	1829	1829	1697
367	20240731	125100	432442217	1830	1830	1830	1830	15
368	20240731	125000	432414767	1830	1829	1830	1829	110
369	20240731	124900	432213517	1829	1829	1829	1829	15
370	20240731	124800	432186082	1830	1830	1830	1830	1
371	20240731	124700	432184252	1830	1830	1830	1830	0
372	20240731	124600	432184252	1830	1830	1830	1830	500
373	20240731	124500	431269252	1829	1829	1829	1829	241
374	20240731	124400	430828463	1828	1829	1829	1828	14
375	20240731	124300	430802869	1829	1828	1829	1827	547
376	20240731	124200	429802499	1826	1826	1826	1826	0
377	20240731	124100	429802499	1826	1827	1827	1826	358
378	20240731	124000	429148789	1827	1828	1828	1827	467
379	20240731	123900	428295177	1827	1828	1829	1827	8200
380	20240731	123800	413299227	1827	1827	1828	1827	9172
381	20240731	123700	396538299	1827	1827	1827	1827	0
382	20240731	123600	396538299	1827	1827	1827	1827	0
383	20240731	123500	396538299	1827	1827	1827	1827	0
384	20240731	123400	396538299	1827	1827	1827	1827	50
385	20240731	123300	396446949	1827	1827	1827	1827	124
386	20240731	123200	396220401	1827	1827	1827	1827	1
387	20240731	123100	396218574	1827	1826	1827	1826	124
388	20240731	123000	395992126	1826	1826	1826	1826	0
389	20240731	122900	395992126	1826	1826	1826	1826	50
390	20240731	122800	395900826	1826	1826	1826	1826	0
391	20240731	122700	395900826	1826	1826	1826	1826	2000
392	20240731	122600	392248826	1826	1826	1826	1826	15
393	20240731	122500	392221436	1826	1826	1826	1826	348
394	20240731	122400	391585988	1826	1825	1826	1825	2846
395	20240731	122300	386389526	1826	1826	1826	1826	0
396	20240731	122200	386389526	1826	1826	1826	1826	0
397	20240731	122100	386389526	1826	1826	1826	1826	10
398	20240731	122000	386371266	1825	1824	1825	1824	546
399	20240731	121900	385374916	1824	1824	1824	1824	200
400	20240731	121800	385010116	1824	1825	1825	1824	41
401	20240731	121700	384935331	1824	1824	1824	1824	0
402	20240731	121600	384935331	1824	1824	1824	1824	0
403	20240731	121500	384935331	1824	1824	1824	1824	500
404	20240731	121400	384023331	1824	1824	1824	1824	0
405	20240731	121300	384023331	1824	1824	1824	1824	0
406	20240731	121200	384023331	1824	1824	1824	1824	0
407	20240731	121100	384023331	1824	1826	1826	1824	451
408	20240731	121000	383200604	1827	1827	1827	1827	1
409	20240731	120900	383198777	1825	1827	1827	1825	329
410	20240731	120800	382598332	1827	1827	1827	1827	553
411	20240731	120700	381588001	1827	1827	1827	1827	4
412	20240731	120600	381580693	1828	1828	1828	1828	0
413	20240731	120500	381580693	1828	1827	1828	1825	387
414	20240731	120400	380874175	1825	1827	1827	1825	106
415	20240731	120300	380680713	1828	1828	1828	1828	0
416	20240731	120200	380680713	1828	1828	1828	1828	0
417	20240731	120100	380680713	1828	1828	1828	1828	100
418	20240731	120000	380497913	1828	1828	1828	1828	2037
419	20240731	115900	376774277	1828	1828	1828	1828	5868
420	20240731	115800	366047573	1829	1829	1829	1829	5
421	20240731	115700	366038428	1828	1828	1828	1828	0
422	20240731	115600	366038428	1828	1828	1828	1828	0
423	20240731	115500	366038428	1828	1826	1828	1823	7890
424	20240731	115400	351639624	1825	1827	1827	1825	1921
425	20240731	115300	348131666	1828	1828	1828	1828	0
426	20240731	115200	348131666	1828	1828	1828	1828	0
427	20240731	115100	348131666	1828	1828	1828	1828	30
428	20240731	115000	348076826	1828	1828	1828	1828	14
429	20240731	114900	348051234	1829	1829	1829	1829	1
430	20240731	114800	348049405	1828	1828	1828	1828	0
431	20240731	114700	348049405	1828	1827	1828	1827	71
432	20240731	114600	347919687	1827	1827	1827	1827	100
433	20240731	114500	347736987	1827	1827	1827	1827	100
434	20240731	114400	347554287	1827	1827	1827	1827	0
435	20240731	114300	347554287	1827	1827	1827	1827	0
436	20240731	114200	347554287	1827	1827	1827	1827	78
437	20240731	114100	347411781	1827	1827	1827	1827	0
438	20240731	114000	347411781	1827	1827	1827	1827	1681
439	20240731	113900	344340594	1823	1823	1823	1823	300
440	20240731	113800	343793694	1823	1823	1823	1823	100
441	20240731	113700	343611394	1823	1823	1823	1823	0
442	20240731	113600	343611394	1823	1823	1823	1823	0
443	20240731	113500	343611394	1823	1823	1823	1823	0
444	20240731	113400	343611394	1823	1824	1827	1823	1098
445	20240731	113300	341608903	1825	1826	1826	1825	314
446	20240731	113200	341035839	1825	1826	1826	1825	219
447	20240731	113100	340635977	1826	1826	1826	1826	30
448	20240731	113000	340581197	1826	1826	1826	1826	10
449	20240731	112900	340562937	1826	1826	1826	1826	0
450	20240731	112800	340562937	1826	1826	1826	1826	0
451	20240731	112700	340562937	1826	1826	1826	1826	0
452	20240731	112600	340562937	1826	1826	1826	1826	0
453	20240731	112500	340562937	1826	1826	1826	1826	105
454	20240731	112400	340371207	1821	1821	1821	1821	126
455	20240731	112300	340141761	1821	1825	1825	1821	210
456	20240731	112200	339758869	1825	1825	1825	1825	146
457	20240731	112100	339492419	1825	1825	1825	1825	300
458	20240731	112000	338944919	1825	1825	1825	1825	31
459	20240731	111900	338888344	1825	1825	1825	1825	0
460	20240731	111800	338888344	1825	1822	1825	1822	100
461	20240731	111700	338705900	1821	1822	1822	1821	239
462	20240731	111600	338270642	1822	1823	1823	1822	8
463	20240731	111500	338256065	1823	1823	1823	1823	327
464	20240731	111400	337659944	1823	1823	1823	1823	4
465	20240731	111300	337652652	1823	1823	1823	1823	0
466	20240731	111200	337652652	1823	1822	1823	1822	100
467	20240731	111100	337470402	1823	1823	1823	1822	1000
468	20240731	111000	335647616	1823	1823	1823	1823	274
469	20240731	110900	335148114	1825	1825	1825	1825	0
470	20240731	110800	335148114	1825	1825	1825	1825	20
471	20240731	110700	335111614	1826	1826	1826	1826	10
472	20240731	110600	335093354	1826	1826	1826	1826	0
473	20240731	110500	335093354	1826	1821	1826	1820	641
474	20240731	110400	333926727	1820	1824	1826	1820	10578
475	20240731	110300	314658656	1823	1825	1825	1823	3000
476	20240731	110200	309187055	1826	1826	1826	1825	577
477	20240731	110100	308134000	1825	1826	1826	1825	587
478	20240731	110000	307062178	1826	1826	1826	1826	4838
479	20240731	105900	298227990	1826	1826	1826	1826	0
480	20240731	105800	298227990	1826	1826	1826	1826	2020
481	20240731	105700	294539470	1827	1827	1827	1827	5265
482	20240731	105600	284920315	1828	1828	1828	1828	1149
483	20240731	105500	282819943	1828	1828	1828	1828	2234
484	20240731	105400	278736191	1828	1828	1828	1828	2042
485	20240731	105300	275003415	1828	1828	1828	1828	17
486	20240731	105200	274972339	1828	1828	1828	1828	2
487	20240731	105100	274968683	1827	1827	1827	1827	129
488	20240731	105000	274733000	1827	1827	1827	1827	5
489	20240731	104900	274723865	1827	1827	1827	1827	0
490	20240731	104800	274723865	1827	1827	1827	1827	300
491	20240731	104700	274175765	1828	1828	1828	1828	0
492	20240731	104600	274175765	1828	1827	1828	1827	764
493	20240731	104500	272779936	1826	1827	1827	1826	671
494	20240731	104400	271554549	1827	1827	1827	1826	142
495	20240731	104300	271295116	1827	1827	1827	1827	248
496	20240731	104200	270842020	1827	1827	1827	1827	0
497	20240731	104100	270842020	1827	1827	1827	1827	559
498	20240731	104000	269820727	1827	1829	1829	1827	300
499	20240731	103900	269272423	1829	1829	1829	1829	798
500	20240731	103800	267812881	1829	1829	1829	1829	733
501	20240731	103700	266472224	1827	1827	1827	1827	0
502	20240731	103600	266472224	1827	1827	1827	1827	1864
503	20240731	103500	263066696	1828	1828	1828	1828	285
504	20240731	103400	262545716	1828	1829	1829	1828	3978
505	20240731	103300	255273921	1829	1829	1829	1829	158
506	20240731	103200	254984939	1829	1829	1829	1829	1005
507	20240731	103100	253146794	1829	1829	1829	1829	33
508	20240731	103000	253086437	1827	1829	1830	1827	2614
509	20240731	102900	248305532	1830	1828	1830	1828	3093
510	20240731	102800	242649758	1827	1827	1827	1827	125
511	20240731	102700	242421383	1828	1828	1828	1828	810
512	20240731	102600	240940703	1828	1827	1828	1827	400
513	20240731	102500	240209898	1827	1827	1827	1826	1003
514	20240731	102400	238377503	1826	1827	1827	1826	1607
515	20240731	102300	235441720	1827	1827	1827	1827	125
516	20240731	102200	235213345	1827	1826	1827	1826	1400
517	20240731	102100	232655944	1826	1825	1826	1825	535
518	20240731	102000	231679568	1825	1825	1825	1825	400
519	20240731	101900	230949568	1825	1825	1825	1825	4
520	20240731	101800	230942268	1825	1823	1825	1823	155
521	20240731	101700	230659401	1822	1822	1822	1822	171
522	20240731	101600	230347839	1822	1822	1825	1822	5725
523	20240731	101500	219916886	1825	1822	1825	1822	12
524	20240731	101400	219895019	1821	1821	1821	1821	0
525	20240731	101300	219895019	1821	1822	1822	1821	1200
526	20240731	101200	217709719	1821	1821	1821	1821	0
527	20240731	101100	217709719	1821	1821	1821	1821	0
528	20240731	101000	217709719	1821	1827	1827	1821	7490
529	20240731	100900	204060460	1827	1827	1827	1827	7
530	20240731	100800	204047671	1824	1827	1827	1824	5
531	20240731	100700	204038545	1827	1827	1827	1827	0
532	20240731	100600	204038545	1827	1827	1827	1827	2
533	20240731	100500	204034891	1827	1827	1827	1827	79
534	20240731	100400	203890558	1827	1827	1827	1827	1
535	20240731	100300	203888731	1827	1823	1827	1822	610
536	20240731	100200	202777159	1827	1824	1827	1824	2091
537	20240731	100100	198962515	1824	1823	1824	1823	59
538	20240731	100000	198854949	1824	1823	1824	1823	417
539	20240731	095900	198094754	1823	1824	1824	1823	426
540	20240731	095800	197318124	1824	1824	1824	1824	20
541	20240731	095700	197281644	1824	1824	1824	1824	494
542	20240731	095600	196380588	1824	1824	1824	1824	8525
543	20240731	095500	180830988	1824	1823	1824	1823	10
544	20240731	095400	180812752	1820	1820	1820	1820	0
545	20240731	095300	180812752	1820	1821	1821	1820	4000
546	20240731	095200	173532252	1824	1822	1824	1822	472
547	20240731	095100	172672234	1824	1824	1824	1823	1047
548	20240731	095000	170763506	1824	1824	1824	1824	512
549	20240731	094900	169829618	1824	1824	1824	1824	20
550	20240731	094800	169793138	1824	1824	1824	1824	1444
551	20240731	094700	167159282	1824	1824	1824	1820	383
552	20240731	094600	166461085	1824	1824	1824	1824	391
553	20240731	094500	165747901	1824	1824	1824	1820	6320
554	20240731	094400	154242763	1824	1824	1824	1823	2336
555	20240731	094300	149983336	1824	1823	1824	1823	680
556	20240731	094200	148743491	1823	1823	1823	1823	911
557	20240731	094100	147082738	1823	1824	1824	1823	61
558	20240731	094000	146971495	1824	1823	1824	1823	209
559	20240731	093900	146590485	1823	1823	1823	1823	194
560	20240731	093800	146236823	1823	1823	1823	1823	8
561	20240731	093700	146222239	1823	1823	1823	1823	5
562	20240731	093600	146213124	1823	1820	1823	1819	3526
563	20240731	093500	139797334	1823	1823	1823	1820	429
564	20240731	093400	139016173	1819	1819	1820	1819	1040
565	20240731	093300	137123413	1819	1819	1819	1819	10
566	20240731	093200	137105223	1819	1823	1823	1819	481
567	20240731	093100	136230218	1823	1823	1823	1823	407
568	20240731	093000	135488257	1823	1823	1823	1823	530
569	20240731	092900	134522067	1823	1823	1823	1823	7
570	20240731	092800	134509306	1823	1823	1823	1817	111
571	20240731	092700	134307550	1817	1818	1819	1817	8758
572	20240731	092600	118389114	1818	1819	1819	1818	1082
573	20240731	092500	116421952	1819	1819	1819	1819	6
574	20240731	092400	116411038	1818	1817	1818	1817	300
575	20240731	092300	115865738	1823	1823	1823	1817	14430
576	20240731	092200	89611958	1823	1824	1824	1823	419
577	20240731	092100	88847711	1824	1824	1824	1824	20
578	20240731	092000	88811231	1824	1824	1824	1824	3007
579	20240731	091900	83326463	1824	1824	1824	1823	1208
580	20240731	091800	81124172	1824	1825	1825	1824	5532
581	20240731	091700	71032032	1827	1827	1827	1827	98
582	20240731	091600	70852986	1827	1827	1827	1827	1013
583	20240731	091500	69002235	1827	1827	1827	1827	2
584	20240731	091400	68998581	1827	1825	1827	1825	1018
585	20240731	091300	67140592	1824	1822	1824	1821	1951
586	20240731	091200	63583391	1823	1824	1824	1823	111
587	20240731	091100	63381002	1824	1821	1824	1821	531
588	20240731	091000	62414018	1820	1820	1820	1817	9829
589	20240731	090900	44538661	1820	1820	1820	1820	1398
590	20240731	090800	41994301	1820	1821	1821	1820	551
591	20240731	090700	40991450	1821	1822	1823	1821	10254
592	20240731	090600	22309530	1822	1823	1824	1821	1196
593	20240731	090500	20130484	1824	1828	1828	1824	1076
594	20240731	090400	18165420	1828	1827	1828	1827	3013
595	20240731	090300	12660046	1828	1827	1829	1827	737
596	20240731	090200	11312813	1827	1827	1827	1827	2398
597	20240731	090100	6931667	1827	1827	1827	1827	1182
598	20240731	090000	4772153	1828	1827	1828	1827	1812