KissMeData/123750/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201500	55404241	1695	1695	1695	1695	118
3	20240731	201400	55404241	1695	1695	1695	1695	0
4	20240731	201300	55404241	1695	1695	1695	1695	0
5	20240731	201200	55404241	1695	1695	1695	1695	0
6	20240731	201100	55404241	1695	1695	1695	1695	0
7	20240731	201000	55404241	1695	1695	1695	1695	0
8	20240731	200900	55404241	1695	1695	1695	1695	0
9	20240731	200800	55404241	1695	1695	1695	1695	0
10	20240731	200700	55404241	1695	1695	1695	1695	0
11	20240731	200600	55404241	1695	1695	1695	1695	0
12	20240731	200500	55404241	1695	1695	1695	1695	0
13	20240731	200400	55404241	1695	1695	1695	1695	0
14	20240731	200300	55404241	1695	1695	1695	1695	0
15	20240731	200200	55404241	1695	1695	1695	1695	0
16	20240731	200100	55404241	1695	1695	1695	1695	0
17	20240731	200000	55404241	1695	1695	1695	1695	0
18	20240731	195900	55404241	1695	1695	1695	1695	0
19	20240731	195800	55404241	1695	1695	1695	1695	0
20	20240731	195700	55404241	1695	1695	1695	1695	0
21	20240731	195600	55404241	1695	1695	1695	1695	0
22	20240731	195500	55404241	1695	1695	1695	1695	0
23	20240731	195400	55404241	1695	1695	1695	1695	0
24	20240731	195300	55404241	1695	1695	1695	1695	0
25	20240731	195200	55404241	1695	1695	1695	1695	0
26	20240731	195100	55404241	1695	1695	1695	1695	0
27	20240731	195000	55404241	1695	1695	1695	1695	0
28	20240731	194900	55404241	1695	1695	1695	1695	0
29	20240731	194800	55404241	1695	1695	1695	1695	0
30	20240731	194700	55404241	1695	1695	1695	1695	0
31	20240731	194600	55404241	1695	1695	1695	1695	0
32	20240731	194500	55404241	1695	1695	1695	1695	118
33	20240731	194400	55404241	1695	1695	1695	1695	0
34	20240731	194300	55404241	1695	1695	1695	1695	0
35	20240731	194200	55404241	1695	1695	1695	1695	0
36	20240731	194100	55404241	1695	1695	1695	1695	0
37	20240731	194000	55404241	1695	1695	1695	1695	0
38	20240731	193900	55404241	1695	1695	1695	1695	0
39	20240731	193800	55404241	1695	1695	1695	1695	0
40	20240731	193700	55404241	1695	1695	1695	1695	0
41	20240731	193600	55404241	1695	1695	1695	1695	0
42	20240731	193500	55404241	1695	1695	1695	1695	0
43	20240731	193400	55404241	1695	1695	1695	1695	0
44	20240731	193300	55404241	1695	1695	1695	1695	0
45	20240731	193200	55404241	1695	1695	1695	1695	0
46	20240731	193100	55404241	1695	1695	1695	1695	0
47	20240731	193000	55404241	1695	1695	1695	1695	0
48	20240731	192900	55404241	1695	1695	1695	1695	0
49	20240731	192800	55404241	1695	1695	1695	1695	0
50	20240731	192700	55404241	1695	1695	1695	1695	0
51	20240731	192600	55404241	1695	1695	1695	1695	0
52	20240731	192500	55404241	1695	1695	1695	1695	0
53	20240731	192400	55404241	1695	1695	1695	1695	0
54	20240731	192300	55404241	1695	1695	1695	1695	0
55	20240731	192200	55404241	1695	1695	1695	1695	0
56	20240731	192100	55404241	1695	1695	1695	1695	0
57	20240731	192000	55404241	1695	1695	1695	1695	0
58	20240731	191900	55404241	1695	1695	1695	1695	0
59	20240731	191800	55404241	1695	1695	1695	1695	0
60	20240731	191700	55404241	1695	1695	1695	1695	0
61	20240731	191600	55404241	1695	1695	1695	1695	0
62	20240731	191500	55404241	1695	1695	1695	1695	118
63	20240731	191400	55404241	1695	1695	1695	1695	0
64	20240731	191300	55404241	1695	1695	1695	1695	0
65	20240731	191200	55404241	1695	1695	1695	1695	0
66	20240731	191100	55404241	1695	1695	1695	1695	0
67	20240731	191000	55404241	1695	1695	1695	1695	0
68	20240731	190900	55404241	1695	1695	1695	1695	0
69	20240731	190800	55404241	1695	1695	1695	1695	0
70	20240731	190700	55404241	1695	1695	1695	1695	0
71	20240731	190600	55404241	1695	1695	1695	1695	0
72	20240731	190500	55404241	1695	1695	1695	1695	0
73	20240731	190400	55404241	1695	1695	1695	1695	0
74	20240731	190300	55404241	1695	1695	1695	1695	0
75	20240731	190200	55404241	1695	1695	1695	1695	0
76	20240731	190100	55404241	1695	1695	1695	1695	0
77	20240731	190000	55404241	1695	1695	1695	1695	0
78	20240731	185900	55404241	1695	1695	1695	1695	0
79	20240731	185800	55404241	1695	1695	1695	1695	0
80	20240731	185700	55404241	1695	1695	1695	1695	0
81	20240731	185600	55404241	1695	1695	1695	1695	0
82	20240731	185500	55404241	1695	1695	1695	1695	0
83	20240731	185400	55404241	1695	1695	1695	1695	0
84	20240731	185300	55404241	1695	1695	1695	1695	0
85	20240731	185200	55404241	1695	1695	1695	1695	0
86	20240731	185100	55404241	1695	1695	1695	1695	0
87	20240731	185000	55404241	1695	1695	1695	1695	0
88	20240731	184900	55404241	1695	1695	1695	1695	0
89	20240731	184800	55404241	1695	1695	1695	1695	0
90	20240731	184700	55404241	1695	1695	1695	1695	0
91	20240731	184600	55404241	1695	1695	1695	1695	0
92	20240731	184500	55404241	1695	1695	1695	1695	118
93	20240731	184400	55404241	1695	1695	1695	1695	0
94	20240731	184300	55404241	1695	1695	1695	1695	0
95	20240731	184200	55404241	1695	1695	1695	1695	0
96	20240731	184100	55404241	1695	1695	1695	1695	0
97	20240731	184000	55404241	1695	1695	1695	1695	0
98	20240731	183900	55404241	1695	1695	1695	1695	0
99	20240731	183800	55404241	1695	1695	1695	1695	0
100	20240731	183700	55404241	1695	1695	1695	1695	0
101	20240731	183600	55404241	1695	1695	1695	1695	0
102	20240731	183500	55404241	1695	1695	1695	1695	0
103	20240731	183400	55404241	1695	1695	1695	1695	0
104	20240731	183300	55404241	1695	1695	1695	1695	0
105	20240731	183200	55404241	1695	1695	1695	1695	0
106	20240731	183100	55404241	1695	1695	1695	1695	0
107	20240731	183000	55404241	1695	1695	1695	1695	0
108	20240731	182900	55404241	1695	1695	1695	1695	0
109	20240731	182800	55404241	1695	1695	1695	1695	0
110	20240731	182700	55404241	1695	1695	1695	1695	0
111	20240731	182600	55404241	1695	1695	1695	1695	0
112	20240731	182500	55404241	1695	1695	1695	1695	0
113	20240731	182400	55404241	1695	1695	1695	1695	0
114	20240731	182300	55404241	1695	1695	1695	1695	0
115	20240731	182200	55404241	1695	1695	1695	1695	0
116	20240731	182100	55404241	1695	1695	1695	1695	0
117	20240731	182000	55404241	1695	1695	1695	1695	0
118	20240731	181900	55404241	1695	1695	1695	1695	0
119	20240731	181800	55404241	1695	1695	1695	1695	0
120	20240731	181700	55404241	1695	1695	1695	1695	0
121	20240731	181600	55404241	1695	1695	1695	1695	0
122	20240731	181500	55404241	1695	1695	1695	1695	118
123	20240731	181400	55404241	1695	1695	1695	1695	0
124	20240731	181300	55404241	1695	1695	1695	1695	0
125	20240731	181200	55404241	1695	1695	1695	1695	0
126	20240731	181100	55404241	1695	1695	1695	1695	0
127	20240731	181000	55404241	1695	1695	1695	1695	0
128	20240731	180900	55404241	1695	1695	1695	1695	0
129	20240731	180800	55404241	1695	1695	1695	1695	0
130	20240731	180700	55404241	1695	1695	1695	1695	0
131	20240731	180600	55404241	1695	1695	1695	1695	0
132	20240731	180500	55404241	1695	1695	1695	1695	0
133	20240731	180400	55404241	1695	1695	1695	1695	0
134	20240731	180300	55404241	1695	1695	1695	1695	0
135	20240731	180200	55404241	1695	1695	1695	1695	0
136	20240731	180100	55404241	1695	1695	1695	1695	0
137	20240731	180000	55404241	1695	1695	1695	1695	0
138	20240731	175900	55404241	1695	1695	1695	1695	0
139	20240731	175800	55404241	1695	1695	1695	1695	0
140	20240731	175700	55404241	1695	1695	1695	1695	0
141	20240731	175600	55404241	1695	1695	1695	1695	0
142	20240731	175500	55404241	1695	1695	1695	1695	0
143	20240731	175400	55404241	1695	1695	1695	1695	0
144	20240731	175300	55404241	1695	1695	1695	1695	0
145	20240731	175200	55404241	1695	1695	1695	1695	0
146	20240731	175100	55404241	1695	1695	1695	1695	0
147	20240731	175000	55404241	1695	1695	1695	1695	0
148	20240731	174900	55404241	1695	1695	1695	1695	0
149	20240731	174800	55404241	1695	1695	1695	1695	0
150	20240731	174700	55404241	1695	1695	1695	1695	0
151	20240731	174600	55404241	1695	1695	1695	1695	0
152	20240731	174500	55404241	1695	1695	1695	1695	118
153	20240731	174400	55404241	1695	1695	1695	1695	0
154	20240731	174300	55404241	1695	1695	1695	1695	0
155	20240731	174200	55404241	1695	1695	1695	1695	0
156	20240731	174100	55404241	1695	1695	1695	1695	0
157	20240731	174000	55404241	1695	1695	1695	1695	0
158	20240731	173900	55404241	1695	1695	1695	1695	0
159	20240731	173800	55404241	1695	1695	1695	1695	0
160	20240731	173700	55404241	1695	1695	1695	1695	0
161	20240731	173600	55404241	1695	1695	1695	1695	0
162	20240731	173500	55404241	1695	1695	1695	1695	0
163	20240731	173400	55404241	1695	1695	1695	1695	0
164	20240731	173300	55404241	1695	1695	1695	1695	0
165	20240731	173200	55404241	1695	1695	1695	1695	0
166	20240731	173100	55404241	1695	1695	1695	1695	0
167	20240731	173000	55404241	1695	1695	1695	1695	0
168	20240731	172900	55404241	1695	1695	1695	1695	0
169	20240731	172800	55404241	1695	1695	1695	1695	0
170	20240731	172700	55404241	1695	1695	1695	1695	0
171	20240731	172600	55404241	1695	1695	1695	1695	0
172	20240731	172500	55404241	1695	1695	1695	1695	0
173	20240731	172400	55404241	1695	1695	1695	1695	0
174	20240731	172300	55404241	1695	1695	1695	1695	0
175	20240731	172200	55404241	1695	1695	1695	1695	0
176	20240731	172100	55404241	1695	1695	1695	1695	0
177	20240731	172000	55404241	1695	1695	1695	1695	0
178	20240731	171900	55404241	1695	1695	1695	1695	0
179	20240731	171800	55404241	1695	1695	1695	1695	0
180	20240731	171700	55404241	1695	1695	1695	1695	0
181	20240731	171600	55404241	1695	1695	1695	1695	0
182	20240731	171500	55404241	1695	1695	1695	1695	118
183	20240731	171400	55404241	1695	1695	1695	1695	0
184	20240731	171300	55404241	1695	1695	1695	1695	0
185	20240731	171200	55404241	1695	1695	1695	1695	0
186	20240731	171100	55404241	1695	1695	1695	1695	0
187	20240731	171000	55404241	1695	1695	1695	1695	0
188	20240731	170900	55404241	1695	1695	1695	1695	0
189	20240731	170800	55404241	1695	1695	1695	1695	0
190	20240731	170700	55404241	1695	1695	1695	1695	0
191	20240731	170600	55404241	1695	1695	1695	1695	0
192	20240731	170500	55404241	1695	1695	1695	1695	0
193	20240731	170400	55404241	1695	1695	1695	1695	0
194	20240731	170300	55404241	1695	1695	1695	1695	0
195	20240731	170200	55404241	1695	1695	1695	1695	0
196	20240731	170100	55404241	1695	1695	1695	1695	0
197	20240731	170000	55404241	1695	1695	1695	1695	0
198	20240731	165900	55404241	1695	1695	1695	1695	0
199	20240731	165800	55404241	1695	1695	1695	1695	0
200	20240731	165700	55404241	1695	1695	1695	1695	0
201	20240731	165600	55404241	1695	1695	1695	1695	0
202	20240731	165500	55404241	1695	1695	1695	1695	0
203	20240731	165400	55404241	1695	1695	1695	1695	0
204	20240731	165300	55404241	1695	1695	1695	1695	0
205	20240731	165200	55404241	1695	1695	1695	1695	0
206	20240731	165100	55404241	1695	1695	1695	1695	0
207	20240731	165000	55404241	1695	1695	1695	1695	0
208	20240731	164900	55404241	1695	1695	1695	1695	0
209	20240731	164800	55404241	1695	1695	1695	1695	0
210	20240731	164700	55404241	1695	1695	1695	1695	0
211	20240731	164600	55404241	1695	1695	1695	1695	0
212	20240731	164500	55404241	1695	1695	1695	1695	118
213	20240731	164400	55404241	1695	1695	1695	1695	0
214	20240731	164300	55404241	1695	1695	1695	1695	0
215	20240731	164200	55404241	1695	1695	1695	1695	0
216	20240731	164100	55404241	1695	1695	1695	1695	0
217	20240731	164000	55404241	1695	1695	1695	1695	0
218	20240731	163900	55404241	1695	1695	1695	1695	0
219	20240731	163800	55404241	1695	1695	1695	1695	0
220	20240731	163700	55404241	1695	1695	1695	1695	0
221	20240731	163600	55404241	1695	1695	1695	1695	0
222	20240731	163500	55404241	1695	1695	1695	1695	0
223	20240731	163400	55404241	1695	1695	1695	1695	0
224	20240731	163300	55404241	1695	1695	1695	1695	0
225	20240731	163200	55404241	1695	1695	1695	1695	0
226	20240731	163100	55404241	1695	1695	1695	1695	0
227	20240731	163000	55404241	1695	1695	1695	1695	0
228	20240731	162900	55404241	1695	1695	1695	1695	0
229	20240731	162800	55404241	1695	1695	1695	1695	0
230	20240731	162700	55404241	1695	1695	1695	1695	0
231	20240731	162600	55404241	1695	1695	1695	1695	0
232	20240731	162500	55404241	1695	1695	1695	1695	0
233	20240731	162400	55404241	1695	1695	1695	1695	0
234	20240731	162300	55404241	1695	1695	1695	1695	0
235	20240731	162200	55404241	1695	1695	1695	1695	0
236	20240731	162100	55404241	1695	1695	1695	1695	0
237	20240731	162000	55404241	1695	1695	1695	1695	0
238	20240731	161900	55404241	1695	1695	1695	1695	0
239	20240731	161800	55404241	1695	1695	1695	1695	0
240	20240731	161700	55404241	1695	1695	1695	1695	0
241	20240731	161600	55404241	1695	1695	1695	1695	0
242	20240731	161500	55404241	1695	1695	1695	1695	118
243	20240731	161400	55404241	1695	1695	1695	1695	0
244	20240731	161300	55404241	1695	1695	1695	1695	0
245	20240731	161200	55404241	1695	1695	1695	1695	0
246	20240731	161100	55404241	1695	1695	1695	1695	0
247	20240731	161000	55404241	1695	1695	1695	1695	0
248	20240731	160900	55404241	1695	1695	1695	1695	0
249	20240731	160800	55404241	1695	1695	1695	1695	0
250	20240731	160700	55404241	1695	1695	1695	1695	0
251	20240731	160600	55404241	1695	1695	1695	1695	0
252	20240731	160500	55404241	1695	1695	1695	1695	0
253	20240731	160400	55404241	1695	1695	1695	1695	0
254	20240731	160300	55404241	1695	1695	1695	1695	0
255	20240731	160200	55404241	1695	1695	1695	1695	0
256	20240731	160100	55404241	1695	1695	1695	1695	0
257	20240731	160000	55404241	1695	1695	1695	1695	0
258	20240731	155900	55404241	1695	1695	1695	1695	0
259	20240731	155800	55404241	1695	1695	1695	1695	0
260	20240731	155700	55404241	1695	1695	1695	1695	0
261	20240731	155600	55404241	1695	1695	1695	1695	0
262	20240731	155500	55404241	1695	1695	1695	1695	0
263	20240731	155400	55404241	1695	1695	1695	1695	0
264	20240731	155300	55404241	1695	1695	1695	1695	0
265	20240731	155200	55404241	1695	1695	1695	1695	0
266	20240731	155100	55404241	1695	1695	1695	1695	0
267	20240731	155000	55404241	1695	1695	1695	1695	0
268	20240731	154900	55404241	1695	1695	1695	1695	0
269	20240731	154800	55404241	1695	1695	1695	1695	0
270	20240731	154700	55404241	1695	1695	1695	1695	0
271	20240731	154600	55404241	1695	1695	1695	1695	0
272	20240731	154500	55404241	1695	1695	1695	1695	118
273	20240731	154400	55404241	1695	1695	1695	1695	0
274	20240731	154300	55404241	1695	1695	1695	1695	0
275	20240731	154200	55404241	1695	1695	1695	1695	0
276	20240731	154100	55404241	1695	1695	1695	1695	0
277	20240731	154000	55404241	1695	1695	1695	1695	0
278	20240731	153900	55404241	1695	1695	1695	1695	0
279	20240731	153800	55404241	1695	1695	1695	1695	0
280	20240731	153700	55404241	1695	1695	1695	1695	0
281	20240731	153600	55404241	1695	1695	1695	1695	0
282	20240731	153500	55404241	1695	1695	1695	1695	0
283	20240731	153400	55404241	1695	1695	1695	1695	0
284	20240731	153300	55404241	1695	1695	1695	1695	0
285	20240731	153200	55404241	1695	1695	1695	1695	0
286	20240731	153100	55404241	1695	1695	1695	1695	0
287	20240731	153000	55404241	1695	1695	1695	1695	118
288	20240731	152900	55204231	1690	1690	1690	1690	0
289	20240731	152800	55204231	1690	1690	1690	1690	0
290	20240731	152700	55204231	1690	1690	1690	1690	0
291	20240731	152600	55204231	1690	1690	1690	1690	0
292	20240731	152500	55204231	1690	1690	1690	1690	0
293	20240731	152400	55204231	1690	1690	1690	1690	0
294	20240731	152300	55204231	1690	1690	1690	1690	0
295	20240731	152200	55204231	1690	1690	1690	1690	0
296	20240731	152100	55204231	1690	1690	1690	1690	0
297	20240731	152000	55204231	1690	1690	1690	1690	0
298	20240731	151900	55204231	1690	1690	1690	1690	88
299	20240731	151800	55055511	1691	1691	1691	1691	0
300	20240731	151700	55055511	1691	1691	1691	1691	0
301	20240731	151600	55055511	1691	1691	1691	1691	0
302	20240731	151500	55055511	1691	1691	1691	1691	1
303	20240731	151400	55053820	1681	1681	1681	1681	307
304	20240731	151300	54537753	1676	1675	1676	1675	1434
305	20240731	151200	52134794	1676	1676	1676	1676	0
306	20240731	151100	52134794	1676	1681	1681	1676	200
307	20240731	151000	51799009	1681	1681	1681	1681	1
308	20240731	150900	51797328	1694	1694	1694	1694	0
309	20240731	150800	51797328	1694	1694	1694	1694	0
310	20240731	150700	51797328	1694	1694	1694	1694	0
311	20240731	150600	51797328	1694	1694	1694	1694	0
312	20240731	150500	51797328	1694	1694	1694	1694	0
313	20240731	150400	51797328	1694	1694	1694	1694	0
314	20240731	150300	51797328	1694	1694	1694	1694	0
315	20240731	150200	51797328	1694	1694	1694	1694	0
316	20240731	150100	51797328	1694	1694	1694	1694	0
317	20240731	150000	51797328	1694	1694	1694	1694	0
318	20240731	145900	51797328	1694	1694	1694	1694	0
319	20240731	145800	51797328	1694	1694	1694	1694	0
320	20240731	145700	51797328	1694	1694	1694	1694	0
321	20240731	145600	51797328	1694	1694	1694	1694	0
322	20240731	145500	51797328	1694	1694	1694	1694	0
323	20240731	145400	51797328	1694	1694	1694	1694	0
324	20240731	145300	51797328	1694	1695	1695	1694	561
325	20240731	145200	50846988	1695	1695	1695	1695	10
326	20240731	145100	50830038	1695	1695	1695	1695	0
327	20240731	145000	50830038	1695	1695	1695	1695	0
328	20240731	144900	50830038	1695	1695	1695	1695	5
329	20240731	144800	50821563	1694	1694	1694	1694	0
330	20240731	144700	50821563	1694	1694	1694	1694	0
331	20240731	144600	50821563	1694	1694	1694	1694	0
332	20240731	144500	50821563	1694	1694	1694	1694	30
333	20240731	144400	50770743	1694	1694	1694	1694	0
334	20240731	144300	50770743	1694	1694	1694	1694	0
335	20240731	144200	50770743	1694	1694	1694	1694	0
336	20240731	144100	50770743	1694	1694	1694	1694	0
337	20240731	144000	50770743	1694	1694	1694	1694	0
338	20240731	143900	50770743	1694	1694	1694	1694	0
339	20240731	143800	50770743	1694	1694	1694	1694	0
340	20240731	143700	50770743	1694	1694	1694	1694	117
341	20240731	143600	50572545	1695	1695	1695	1695	0
342	20240731	143500	50572545	1695	1695	1695	1695	0
343	20240731	143400	50572545	1695	1695	1695	1695	4
344	20240731	143300	50565765	1695	1695	1695	1695	0
345	20240731	143200	50565765	1695	1695	1695	1695	0
346	20240731	143100	50565765	1695	1695	1695	1695	0
347	20240731	143000	50565765	1695	1695	1695	1695	0
348	20240731	142900	50565765	1695	1695	1695	1695	0
349	20240731	142800	50565765	1695	1695	1695	1695	0
350	20240731	142700	50565765	1695	1695	1695	1695	0
351	20240731	142600	50565765	1695	1695	1695	1695	0
352	20240731	142500	50565765	1695	1695	1695	1695	0
353	20240731	142400	50565765	1695	1695	1695	1695	0
354	20240731	142300	50565765	1695	1695	1695	1695	0
355	20240731	142200	50565765	1695	1695	1695	1695	0
356	20240731	142100	50565765	1695	1695	1695	1695	0
357	20240731	142000	50565765	1695	1695	1695	1695	0
358	20240731	141900	50565765	1695	1695	1695	1695	0
359	20240731	141800	50565765	1695	1695	1695	1695	0
360	20240731	141700	50565765	1695	1695	1695	1695	0
361	20240731	141600	50565765	1695	1695	1695	1695	0
362	20240731	141500	50565765	1695	1695	1695	1695	0
363	20240731	141400	50565765	1695	1695	1695	1695	0
364	20240731	141300	50565765	1695	1695	1695	1695	0
365	20240731	141200	50565765	1695	1695	1695	1695	0
366	20240731	141100	50565765	1695	1695	1695	1695	0
367	20240731	141000	50565765	1695	1695	1695	1695	0
368	20240731	140900	50565765	1695	1695	1695	1695	0
369	20240731	140800	50565765	1695	1695	1695	1695	0
370	20240731	140700	50565765	1695	1695	1695	1695	0
371	20240731	140600	50565765	1695	1695	1695	1695	0
372	20240731	140500	50565765	1695	1695	1695	1695	0
373	20240731	140400	50565765	1695	1695	1695	1695	0
374	20240731	140300	50565765	1695	1695	1695	1695	0
375	20240731	140200	50565765	1695	1695	1695	1695	0
376	20240731	140100	50565765	1695	1695	1695	1695	0
377	20240731	140000	50565765	1695	1695	1695	1695	0
378	20240731	135900	50565765	1695	1695	1695	1695	0
379	20240731	135800	50565765	1695	1695	1695	1695	0
380	20240731	135700	50565765	1695	1695	1695	1695	0
381	20240731	135600	50565765	1695	1695	1695	1695	0
382	20240731	135500	50565765	1695	1695	1695	1695	4
383	20240731	135400	50558985	1695	1695	1695	1695	0
384	20240731	135300	50558985	1695	1695	1695	1695	0
385	20240731	135200	50558985	1695	1695	1695	1695	0
386	20240731	135100	50558985	1695	1695	1695	1695	0
387	20240731	135000	50558985	1695	1695	1695	1695	0
388	20240731	134900	50558985	1695	1695	1695	1695	0
389	20240731	134800	50558985	1695	1695	1695	1695	0
390	20240731	134700	50558985	1695	1695	1695	1695	0
391	20240731	134600	50558985	1695	1695	1695	1695	0
392	20240731	134500	50558985	1695	1695	1695	1695	0
393	20240731	134400	50558985	1695	1695	1695	1695	0
394	20240731	134300	50558985	1695	1695	1695	1695	0
395	20240731	134200	50558985	1695	1695	1695	1695	0
396	20240731	134100	50558985	1695	1695	1695	1695	0
397	20240731	134000	50558985	1695	1695	1695	1695	0
398	20240731	133900	50558985	1695	1695	1695	1695	0
399	20240731	133800	50558985	1695	1695	1695	1695	0
400	20240731	133700	50558985	1695	1695	1695	1695	0
401	20240731	133600	50558985	1695	1695	1695	1695	0
402	20240731	133500	50558985	1695	1695	1695	1695	0
403	20240731	133400	50558985	1695	1695	1695	1695	0
404	20240731	133300	50558985	1695	1695	1695	1695	0
405	20240731	133200	50558985	1695	1695	1695	1695	2
406	20240731	133100	50555595	1695	1695	1695	1695	2
407	20240731	133000	50552205	1694	1694	1694	1694	0
408	20240731	132900	50552205	1694	1694	1694	1694	0
409	20240731	132800	50552205	1694	1694	1694	1694	0
410	20240731	132700	50552205	1694	1694	1694	1694	0
411	20240731	132600	50552205	1694	1694	1694	1694	0
412	20240731	132500	50552205	1694	1694	1694	1694	0
413	20240731	132400	50552205	1694	1694	1694	1694	0
414	20240731	132300	50552205	1694	1694	1694	1694	0
415	20240731	132200	50552205	1694	1694	1694	1694	0
416	20240731	132100	50552205	1694	1694	1694	1694	0
417	20240731	132000	50552205	1694	1694	1694	1694	0
418	20240731	131900	50552205	1694	1694	1694	1694	0
419	20240731	131800	50552205	1694	1694	1694	1694	0
420	20240731	131700	50552205	1694	1694	1694	1694	0
421	20240731	131600	50552205	1694	1694	1694	1694	0
422	20240731	131500	50552205	1694	1694	1694	1694	0
423	20240731	131400	50552205	1694	1694	1694	1694	0
424	20240731	131300	50552205	1694	1694	1694	1694	0
425	20240731	131200	50552205	1694	1694	1694	1694	0
426	20240731	131100	50552205	1694	1694	1694	1694	0
427	20240731	131000	50552205	1694	1694	1694	1694	0
428	20240731	130900	50552205	1694	1694	1694	1694	0
429	20240731	130800	50552205	1694	1694	1694	1694	0
430	20240731	130700	50552205	1694	1694	1694	1694	0
431	20240731	130600	50552205	1694	1694	1694	1694	0
432	20240731	130500	50552205	1694	1694	1694	1694	0
433	20240731	130400	50552205	1694	1694	1694	1694	0
434	20240731	130300	50552205	1694	1694	1694	1694	0
435	20240731	130200	50552205	1694	1694	1694	1694	0
436	20240731	130100	50552205	1694	1694	1694	1694	0
437	20240731	130000	50552205	1694	1694	1694	1694	0
438	20240731	125900	50552205	1694	1694	1694	1694	0
439	20240731	125800	50552205	1694	1694	1694	1694	6
440	20240731	125700	50542041	1694	1694	1694	1694	0
441	20240731	125600	50542041	1694	1694	1694	1694	0
442	20240731	125500	50542041	1694	1694	1694	1694	0
443	20240731	125400	50542041	1694	1693	1694	1693	11013
444	20240731	125300	31886376	1694	1694	1694	1694	100
445	20240731	125200	31716976	1694	1694	1694	1694	0
446	20240731	125100	31716976	1694	1694	1694	1694	0
447	20240731	125000	31716976	1694	1694	1694	1694	0
448	20240731	124900	31716976	1694	1694	1694	1694	0
449	20240731	124800	31716976	1694	1694	1694	1694	0
450	20240731	124700	31716976	1694	1694	1694	1694	0
451	20240731	124600	31716976	1694	1694	1694	1694	0
452	20240731	124500	31716976	1694	1694	1694	1694	0
453	20240731	124400	31716976	1694	1694	1694	1694	0
454	20240731	124300	31716976	1694	1694	1694	1694	0
455	20240731	124200	31716976	1694	1694	1694	1694	0
456	20240731	124100	31716976	1694	1694	1694	1694	0
457	20240731	124000	31716976	1694	1694	1694	1694	0
458	20240731	123900	31716976	1694	1694	1694	1694	0
459	20240731	123800	31716976	1694	1694	1694	1694	0
460	20240731	123700	31716976	1694	1694	1694	1694	0
461	20240731	123600	31716976	1694	1694	1694	1694	0
462	20240731	123500	31716976	1694	1694	1694	1694	0
463	20240731	123400	31716976	1694	1694	1694	1694	0
464	20240731	123300	31716976	1694	1694	1694	1694	0
465	20240731	123200	31716976	1694	1694	1694	1694	18
466	20240731	123100	31686484	1694	1694	1694	1694	232
467	20240731	123000	31293476	1694	1694	1694	1694	0
468	20240731	122900	31293476	1694	1694	1694	1694	0
469	20240731	122800	31293476	1694	1694	1694	1694	0
470	20240731	122700	31293476	1694	1694	1694	1694	0
471	20240731	122600	31293476	1694	1694	1694	1694	0
472	20240731	122500	31293476	1694	1694	1694	1694	0
473	20240731	122400	31293476	1694	1694	1694	1694	0
474	20240731	122300	31293476	1694	1694	1694	1694	0
475	20240731	122200	31293476	1694	1694	1694	1694	0
476	20240731	122100	31293476	1694	1694	1694	1694	0
477	20240731	122000	31293476	1694	1694	1694	1694	0
478	20240731	121900	31293476	1694	1694	1694	1694	0
479	20240731	121800	31293476	1694	1694	1694	1694	0
480	20240731	121700	31293476	1694	1694	1694	1694	0
481	20240731	121600	31293476	1694	1694	1694	1694	655
482	20240731	121500	30183906	1694	1694	1694	1694	0
483	20240731	121400	30183906	1694	1694	1694	1694	0
484	20240731	121300	30183906	1694	1694	1694	1694	0
485	20240731	121200	30183906	1694	1694	1694	1694	0
486	20240731	121100	30183906	1694	1694	1694	1694	0
487	20240731	121000	30183906	1694	1694	1694	1694	0
488	20240731	120900	30183906	1694	1694	1694	1694	0
489	20240731	120800	30183906	1694	1694	1694	1694	0
490	20240731	120700	30183906	1694	1694	1694	1694	0
491	20240731	120600	30183906	1694	1694	1694	1694	0
492	20240731	120500	30183906	1694	1694	1694	1694	0
493	20240731	120400	30183906	1694	1694	1694	1694	0
494	20240731	120300	30183906	1694	1694	1694	1694	0
495	20240731	120200	30183906	1694	1694	1694	1694	0
496	20240731	120100	30183906	1694	1694	1694	1694	0
497	20240731	120000	30183906	1694	1694	1694	1694	0
498	20240731	115900	30183906	1694	1694	1694	1694	0
499	20240731	115800	30183906	1694	1694	1694	1694	0
500	20240731	115700	30183906	1694	1694	1694	1694	0
501	20240731	115600	30183906	1694	1694	1694	1694	0
502	20240731	115500	30183906	1694	1694	1694	1694	0
503	20240731	115400	30183906	1694	1694	1694	1694	0
504	20240731	115300	30183906	1694	1694	1694	1694	0
505	20240731	115200	30183906	1694	1694	1694	1694	0
506	20240731	115100	30183906	1694	1694	1694	1694	0
507	20240731	115000	30183906	1694	1694	1694	1694	0
508	20240731	114900	30183906	1694	1694	1694	1694	0
509	20240731	114800	30183906	1694	1694	1694	1694	0
510	20240731	114700	30183906	1694	1694	1694	1694	0
511	20240731	114600	30183906	1694	1694	1694	1694	0
512	20240731	114500	30183906	1694	1681	1694	1681	8374
513	20240731	114400	16059549	1673	1673	1673	1673	0
514	20240731	114300	16059549	1673	1673	1673	1673	0
515	20240731	114200	16059549	1673	1673	1673	1673	0
516	20240731	114100	16059549	1673	1673	1673	1673	0
517	20240731	114000	16059549	1673	1673	1673	1673	0
518	20240731	113900	16059549	1673	1673	1673	1673	0
519	20240731	113800	16059549	1673	1673	1673	1673	0
520	20240731	113700	16059549	1673	1673	1673	1673	31
521	20240731	113600	16007686	1681	1681	1681	1681	0
522	20240731	113500	16007686	1681	1681	1681	1681	0
523	20240731	113400	16007686	1681	1681	1681	1681	0
524	20240731	113300	16007686	1681	1681	1681	1681	0
525	20240731	113200	16007686	1681	1681	1681	1681	49
526	20240731	113100	15925317	1681	1681	1681	1681	2
527	20240731	113000	15921955	1673	1673	1673	1673	0
528	20240731	112900	15921955	1673	1673	1673	1673	3
529	20240731	112800	15916936	1673	1673	1673	1673	0
530	20240731	112700	15916936	1673	1673	1673	1673	0
531	20240731	112600	15916936	1673	1673	1673	1673	0
532	20240731	112500	15916936	1673	1673	1673	1673	0
533	20240731	112400	15916936	1673	1673	1673	1673	59
534	20240731	112300	15818229	1673	1673	1673	1673	0
535	20240731	112200	15818229	1673	1673	1673	1673	0
536	20240731	112100	15818229	1673	1673	1673	1673	0
537	20240731	112000	15818229	1673	1673	1673	1673	0
538	20240731	111900	15818229	1673	1673	1673	1673	0
539	20240731	111800	15818229	1673	1673	1673	1673	0
540	20240731	111700	15818229	1673	1673	1673	1673	0
541	20240731	111600	15818229	1673	1673	1673	1673	0
542	20240731	111500	15818229	1673	1673	1673	1673	0
543	20240731	111400	15818229	1673	1673	1673	1673	0
544	20240731	111300	15818229	1673	1673	1673	1673	0
545	20240731	111200	15818229	1673	1673	1673	1673	0
546	20240731	111100	15818229	1673	1673	1673	1673	7
547	20240731	111000	15806518	1673	1673	1673	1673	0
548	20240731	110900	15806518	1673	1673	1673	1673	0
549	20240731	110800	15806518	1673	1673	1673	1673	0
550	20240731	110700	15806518	1673	1673	1673	1673	100
551	20240731	110600	15639218	1674	1674	1674	1674	0
552	20240731	110500	15639218	1674	1674	1674	1674	0
553	20240731	110400	15639218	1674	1674	1674	1674	0
554	20240731	110300	15639218	1674	1674	1674	1674	0
555	20240731	110200	15639218	1674	1674	1674	1674	0
556	20240731	110100	15639218	1674	1674	1674	1674	25
557	20240731	110000	15597368	1672	1672	1672	1672	100
558	20240731	105900	15430168	1674	1674	1674	1674	0
559	20240731	105800	15430168	1674	1674	1674	1674	0
560	20240731	105700	15430168	1674	1674	1674	1674	0
561	20240731	105600	15430168	1674	1674	1674	1674	0
562	20240731	105500	15430168	1674	1674	1674	1674	0
563	20240731	105400	15430168	1674	1674	1674	1674	0
564	20240731	105300	15430168	1674	1674	1674	1674	23
565	20240731	105200	15391666	1674	1674	1674	1674	0
566	20240731	105100	15391666	1674	1675	1684	1671	109
567	20240731	105000	15209242	1679	1679	1679	1679	0
568	20240731	104900	15209242	1679	1679	1679	1679	0
569	20240731	104800	15209242	1679	1679	1679	1679	0
570	20240731	104700	15209242	1679	1679	1679	1679	0
571	20240731	104600	15209242	1679	1679	1679	1679	1
572	20240731	104500	15207563	1680	1680	1680	1680	0
573	20240731	104400	15207563	1680	1680	1680	1680	147
574	20240731	104300	14960603	1681	1684	1684	1680	1239
575	20240731	104200	12875391	1694	1694	1694	1694	0
576	20240731	104100	12875391	1694	1694	1694	1694	1
577	20240731	104000	12873697	1684	1684	1684	1684	0
578	20240731	103900	12873697	1684	1684	1684	1684	0
579	20240731	103800	12873697	1684	1684	1684	1684	0
580	20240731	103700	12873697	1684	1684	1684	1684	0
581	20240731	103600	12873697	1684	1684	1684	1684	0
582	20240731	103500	12873697	1684	1684	1684	1684	0
583	20240731	103400	12873697	1684	1684	1684	1684	0
584	20240731	103300	12873697	1684	1684	1684	1684	0
585	20240731	103200	12873697	1684	1684	1684	1684	1000
586	20240731	103100	11189697	1684	1684	1684	1684	1000
587	20240731	103000	9505697	1684	1684	1684	1684	0
588	20240731	102900	9505697	1684	1684	1684	1684	0
589	20240731	102800	9505697	1684	1684	1684	1684	0
590	20240731	102700	9505697	1684	1684	1684	1684	0
591	20240731	102600	9505697	1684	1684	1684	1684	0
592	20240731	102500	9505697	1684	1684	1684	1684	0
593	20240731	102400	9505697	1684	1684	1684	1684	0
594	20240731	102300	9505697	1684	1684	1684	1684	0
595	20240731	102200	9505697	1684	1684	1684	1684	0
596	20240731	102100	9505697	1684	1684	1684	1684	0
597	20240731	102000	9505697	1684	1684	1684	1684	0
598	20240731	101900	9505697	1684	1684	1684	1684	0
599	20240731	101800	9505697	1684	1684	1684	1684	0
600	20240731	101700	9505697	1684	1684	1684	1684	0
601	20240731	101600	9505697	1684	1684	1684	1684	0
602	20240731	101500	9505697	1684	1685	1685	1684	66
603	20240731	101400	9394489	1694	1694	1694	1694	0
604	20240731	101300	9394489	1694	1694	1694	1694	0
605	20240731	101200	9394489	1694	1694	1694	1694	0
606	20240731	101100	9394489	1694	1694	1694	1694	0
607	20240731	101000	9394489	1694	1694	1694	1694	0
608	20240731	100900	9394489	1694	1694	1694	1694	0
609	20240731	100800	9394489	1694	1694	1694	1694	0
610	20240731	100700	9394489	1694	1694	1694	1694	0
611	20240731	100600	9394489	1694	1694	1694	1694	0
612	20240731	100500	9394489	1694	1694	1694	1694	0
613	20240731	100400	9394489	1694	1694	1694	1694	0
614	20240731	100300	9394489	1694	1694	1694	1694	0
615	20240731	100200	9394489	1694	1694	1694	1694	30
616	20240731	100100	9343669	1694	1694	1694	1694	0
617	20240731	100000	9343669	1694	1694	1694	1694	0
618	20240731	095900	9343669	1694	1694	1694	1694	0
619	20240731	095800	9343669	1694	1694	1694	1694	0
620	20240731	095700	9343669	1694	1694	1694	1694	0
621	20240731	095600	9343669	1694	1694	1694	1694	0
622	20240731	095500	9343669	1694	1694	1694	1694	0
623	20240731	095400	9343669	1694	1694	1694	1694	0
624	20240731	095300	9343669	1694	1694	1694	1694	0
625	20240731	095200	9343669	1694	1694	1694	1694	0
626	20240731	095100	9343669	1694	1694	1694	1694	3
627	20240731	095000	9338587	1694	1694	1694	1694	10
628	20240731	094900	9321647	1691	1691	1691	1691	0
629	20240731	094800	9321647	1691	1691	1691	1691	0
630	20240731	094700	9321647	1691	1691	1691	1691	0
631	20240731	094600	9321647	1691	1691	1691	1691	0
632	20240731	094500	9321647	1691	1691	1691	1691	0
633	20240731	094400	9321647	1691	1691	1691	1691	0
634	20240731	094300	9321647	1691	1691	1691	1691	0
635	20240731	094200	9321647	1691	1691	1691	1691	1
636	20240731	094100	9319956	1684	1684	1684	1684	0
637	20240731	094000	9319956	1684	1684	1684	1684	0
638	20240731	093900	9319956	1684	1684	1684	1684	0
639	20240731	093800	9319956	1684	1684	1684	1684	0
640	20240731	093700	9319956	1684	1684	1684	1684	0
641	20240731	093600	9319956	1684	1684	1684	1684	0
642	20240731	093500	9319956	1684	1684	1684	1684	0
643	20240731	093400	9319956	1684	1684	1684	1684	0
644	20240731	093300	9319956	1684	1684	1684	1684	0
645	20240731	093200	9319956	1684	1684	1684	1684	0
646	20240731	093100	9319956	1684	1684	1684	1684	0
647	20240731	093000	9319956	1684	1684	1684	1684	0
648	20240731	092900	9319956	1684	1684	1684	1684	0
649	20240731	092800	9319956	1684	1684	1684	1684	0
650	20240731	092700	9319956	1684	1684	1684	1684	0
651	20240731	092600	9319956	1684	1684	1684	1684	0
652	20240731	092500	9319956	1684	1684	1684	1684	0
653	20240731	092400	9319956	1684	1684	1684	1684	0
654	20240731	092300	9319956	1684	1684	1684	1684	0
655	20240731	092200	9319956	1684	1684	1684	1684	0
656	20240731	092100	9319956	1684	1684	1684	1684	0
657	20240731	092000	9319956	1684	1684	1684	1684	0
658	20240731	091900	9319956	1684	1684	1684	1684	0
659	20240731	091800	9319956	1684	1684	1684	1684	0
660	20240731	091700	9319956	1684	1684	1684	1684	0
661	20240731	091600	9319956	1684	1684	1684	1684	0
662	20240731	091500	9319956	1684	1684	1684	1684	600
663	20240731	091400	8309556	1684	1684	1684	1684	0
664	20240731	091300	8309556	1684	1684	1684	1684	220
665	20240731	091200	7939076	1683	1683	1683	1683	0
666	20240731	091100	7939076	1683	1683	1683	1683	0
667	20240731	091000	7939076	1683	1683	1683	1683	0
668	20240731	090900	7939076	1683	1683	1683	1683	0
669	20240731	090800	7939076	1683	1683	1683	1683	2
670	20240731	090700	7935710	1682	1682	1682	1682	110
671	20240731	090600	7750690	1682	1682	1682	1682	110
672	20240731	090500	7565670	1682	1682	1682	1682	1
673	20240731	090400	7563988	1694	1691	1694	1691	3117
674	20240731	090300	2284156	1682	1682	1682	1682	0
675	20240731	090200	2284156	1682	1682	1682	1682	0
676	20240731	090100	2284156	1682	1682	1682	1682	3
677	20240731	090000	2279110	1682	1682	1682	1682	1355