KissMeData/121890/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201400	42514108	1921	1921	1921	1921	835
3	20240731	201300	42514108	1921	1921	1921	1921	0
4	20240731	201200	42514108	1921	1921	1921	1921	0
5	20240731	201100	42514108	1921	1921	1921	1921	0
6	20240731	201000	42514108	1921	1921	1921	1921	0
7	20240731	200900	42514108	1921	1921	1921	1921	0
8	20240731	200800	42514108	1921	1921	1921	1921	0
9	20240731	200700	42514108	1921	1921	1921	1921	0
10	20240731	200600	42514108	1921	1921	1921	1921	0
11	20240731	200500	42514108	1921	1921	1921	1921	0
12	20240731	200400	42514108	1921	1921	1921	1921	0
13	20240731	200300	42514108	1921	1921	1921	1921	0
14	20240731	200200	42514108	1921	1921	1921	1921	0
15	20240731	200100	42514108	1921	1921	1921	1921	0
16	20240731	200000	42514108	1921	1921	1921	1921	0
17	20240731	195900	42514108	1921	1921	1921	1921	0
18	20240731	195800	42514108	1921	1921	1921	1921	0
19	20240731	195700	42514108	1921	1921	1921	1921	0
20	20240731	195600	42514108	1921	1921	1921	1921	0
21	20240731	195500	42514108	1921	1921	1921	1921	0
22	20240731	195400	42514108	1921	1921	1921	1921	0
23	20240731	195300	42514108	1921	1921	1921	1921	0
24	20240731	195200	42514108	1921	1921	1921	1921	0
25	20240731	195100	42514108	1921	1921	1921	1921	0
26	20240731	195000	42514108	1921	1921	1921	1921	0
27	20240731	194900	42514108	1921	1921	1921	1921	0
28	20240731	194800	42514108	1921	1921	1921	1921	0
29	20240731	194700	42514108	1921	1921	1921	1921	0
30	20240731	194600	42514108	1921	1921	1921	1921	0
31	20240731	194500	42514108	1921	1921	1921	1921	0
32	20240731	194400	42514108	1921	1921	1921	1921	835
33	20240731	194300	42514108	1921	1921	1921	1921	0
34	20240731	194200	42514108	1921	1921	1921	1921	0
35	20240731	194100	42514108	1921	1921	1921	1921	0
36	20240731	194000	42514108	1921	1921	1921	1921	0
37	20240731	193900	42514108	1921	1921	1921	1921	0
38	20240731	193800	42514108	1921	1921	1921	1921	0
39	20240731	193700	42514108	1921	1921	1921	1921	0
40	20240731	193600	42514108	1921	1921	1921	1921	0
41	20240731	193500	42514108	1921	1921	1921	1921	0
42	20240731	193400	42514108	1921	1921	1921	1921	0
43	20240731	193300	42514108	1921	1921	1921	1921	0
44	20240731	193200	42514108	1921	1921	1921	1921	0
45	20240731	193100	42514108	1921	1921	1921	1921	0
46	20240731	193000	42514108	1921	1921	1921	1921	0
47	20240731	192900	42514108	1921	1921	1921	1921	0
48	20240731	192800	42514108	1921	1921	1921	1921	0
49	20240731	192700	42514108	1921	1921	1921	1921	0
50	20240731	192600	42514108	1921	1921	1921	1921	0
51	20240731	192500	42514108	1921	1921	1921	1921	0
52	20240731	192400	42514108	1921	1921	1921	1921	0
53	20240731	192300	42514108	1921	1921	1921	1921	0
54	20240731	192200	42514108	1921	1921	1921	1921	0
55	20240731	192100	42514108	1921	1921	1921	1921	0
56	20240731	192000	42514108	1921	1921	1921	1921	0
57	20240731	191900	42514108	1921	1921	1921	1921	0
58	20240731	191800	42514108	1921	1921	1921	1921	0
59	20240731	191700	42514108	1921	1921	1921	1921	0
60	20240731	191600	42514108	1921	1921	1921	1921	0
61	20240731	191500	42514108	1921	1921	1921	1921	0
62	20240731	191400	42514108	1921	1921	1921	1921	835
63	20240731	191300	42514108	1921	1921	1921	1921	0
64	20240731	191200	42514108	1921	1921	1921	1921	0
65	20240731	191100	42514108	1921	1921	1921	1921	0
66	20240731	191000	42514108	1921	1921	1921	1921	0
67	20240731	190900	42514108	1921	1921	1921	1921	0
68	20240731	190800	42514108	1921	1921	1921	1921	0
69	20240731	190700	42514108	1921	1921	1921	1921	0
70	20240731	190600	42514108	1921	1921	1921	1921	0
71	20240731	190500	42514108	1921	1921	1921	1921	0
72	20240731	190400	42514108	1921	1921	1921	1921	0
73	20240731	190300	42514108	1921	1921	1921	1921	0
74	20240731	190200	42514108	1921	1921	1921	1921	0
75	20240731	190100	42514108	1921	1921	1921	1921	0
76	20240731	190000	42514108	1921	1921	1921	1921	0
77	20240731	185900	42514108	1921	1921	1921	1921	0
78	20240731	185800	42514108	1921	1921	1921	1921	0
79	20240731	185700	42514108	1921	1921	1921	1921	0
80	20240731	185600	42514108	1921	1921	1921	1921	0
81	20240731	185500	42514108	1921	1921	1921	1921	0
82	20240731	185400	42514108	1921	1921	1921	1921	0
83	20240731	185300	42514108	1921	1921	1921	1921	0
84	20240731	185200	42514108	1921	1921	1921	1921	0
85	20240731	185100	42514108	1921	1921	1921	1921	0
86	20240731	185000	42514108	1921	1921	1921	1921	0
87	20240731	184900	42514108	1921	1921	1921	1921	0
88	20240731	184800	42514108	1921	1921	1921	1921	0
89	20240731	184700	42514108	1921	1921	1921	1921	0
90	20240731	184600	42514108	1921	1921	1921	1921	0
91	20240731	184500	42514108	1921	1921	1921	1921	0
92	20240731	184400	42514108	1921	1921	1921	1921	835
93	20240731	184300	42514108	1921	1921	1921	1921	0
94	20240731	184200	42514108	1921	1921	1921	1921	0
95	20240731	184100	42514108	1921	1921	1921	1921	0
96	20240731	184000	42514108	1921	1921	1921	1921	0
97	20240731	183900	42514108	1921	1921	1921	1921	0
98	20240731	183800	42514108	1921	1921	1921	1921	0
99	20240731	183700	42514108	1921	1921	1921	1921	0
100	20240731	183600	42514108	1921	1921	1921	1921	0
101	20240731	183500	42514108	1921	1921	1921	1921	0
102	20240731	183400	42514108	1921	1921	1921	1921	0
103	20240731	183300	42514108	1921	1921	1921	1921	0
104	20240731	183200	42514108	1921	1921	1921	1921	0
105	20240731	183100	42514108	1921	1921	1921	1921	0
106	20240731	183000	42514108	1921	1921	1921	1921	0
107	20240731	182900	42514108	1921	1921	1921	1921	0
108	20240731	182800	42514108	1921	1921	1921	1921	0
109	20240731	182700	42514108	1921	1921	1921	1921	0
110	20240731	182600	42514108	1921	1921	1921	1921	0
111	20240731	182500	42514108	1921	1921	1921	1921	0
112	20240731	182400	42514108	1921	1921	1921	1921	0
113	20240731	182300	42514108	1921	1921	1921	1921	0
114	20240731	182200	42514108	1921	1921	1921	1921	0
115	20240731	182100	42514108	1921	1921	1921	1921	0
116	20240731	182000	42514108	1921	1921	1921	1921	0
117	20240731	181900	42514108	1921	1921	1921	1921	0
118	20240731	181800	42514108	1921	1921	1921	1921	0
119	20240731	181700	42514108	1921	1921	1921	1921	0
120	20240731	181600	42514108	1921	1921	1921	1921	0
121	20240731	181500	42514108	1921	1921	1921	1921	0
122	20240731	181400	42514108	1921	1921	1921	1921	835
123	20240731	181300	42514108	1921	1921	1921	1921	0
124	20240731	181200	42514108	1921	1921	1921	1921	0
125	20240731	181100	42514108	1921	1921	1921	1921	0
126	20240731	181000	42514108	1921	1921	1921	1921	0
127	20240731	180900	42514108	1921	1921	1921	1921	0
128	20240731	180800	42514108	1921	1921	1921	1921	0
129	20240731	180700	42514108	1921	1921	1921	1921	0
130	20240731	180600	42514108	1921	1921	1921	1921	0
131	20240731	180500	42514108	1921	1921	1921	1921	0
132	20240731	180400	42514108	1921	1921	1921	1921	0
133	20240731	180300	42514108	1921	1921	1921	1921	0
134	20240731	180200	42514108	1921	1921	1921	1921	0
135	20240731	180100	42514108	1921	1921	1921	1921	0
136	20240731	180000	42514108	1921	1921	1921	1921	0
137	20240731	175900	42514108	1921	1921	1921	1921	0
138	20240731	175800	42514108	1921	1921	1921	1921	0
139	20240731	175700	42514108	1921	1921	1921	1921	0
140	20240731	175600	42514108	1921	1921	1921	1921	0
141	20240731	175500	42514108	1921	1921	1921	1921	0
142	20240731	175400	42514108	1921	1921	1921	1921	0
143	20240731	175300	42514108	1921	1921	1921	1921	0
144	20240731	175200	42514108	1921	1921	1921	1921	0
145	20240731	175100	42514108	1921	1921	1921	1921	0
146	20240731	175000	42514108	1921	1921	1921	1921	0
147	20240731	174900	42514108	1921	1921	1921	1921	0
148	20240731	174800	42514108	1921	1921	1921	1921	0
149	20240731	174700	42514108	1921	1921	1921	1921	0
150	20240731	174600	42514108	1921	1921	1921	1921	0
151	20240731	174500	42514108	1921	1921	1921	1921	0
152	20240731	174400	42514108	1921	1921	1921	1921	835
153	20240731	174300	42514108	1921	1921	1921	1921	0
154	20240731	174200	42514108	1921	1921	1921	1921	0
155	20240731	174100	42514108	1921	1921	1921	1921	0
156	20240731	174000	42514108	1921	1921	1921	1921	0
157	20240731	173900	42514108	1921	1921	1921	1921	0
158	20240731	173800	42514108	1921	1921	1921	1921	0
159	20240731	173700	42514108	1921	1921	1921	1921	0
160	20240731	173600	42514108	1921	1921	1921	1921	0
161	20240731	173500	42514108	1921	1921	1921	1921	0
162	20240731	173400	42514108	1921	1921	1921	1921	0
163	20240731	173300	42514108	1921	1921	1921	1921	0
164	20240731	173200	42514108	1921	1921	1921	1921	0
165	20240731	173100	42514108	1921	1921	1921	1921	0
166	20240731	173000	42514108	1921	1921	1921	1921	0
167	20240731	172900	42514108	1921	1921	1921	1921	0
168	20240731	172800	42514108	1921	1921	1921	1921	0
169	20240731	172700	42514108	1921	1921	1921	1921	0
170	20240731	172600	42514108	1921	1921	1921	1921	0
171	20240731	172500	42514108	1921	1921	1921	1921	0
172	20240731	172400	42514108	1921	1921	1921	1921	0
173	20240731	172300	42514108	1921	1921	1921	1921	0
174	20240731	172200	42514108	1921	1921	1921	1921	0
175	20240731	172100	42514108	1921	1921	1921	1921	0
176	20240731	172000	42514108	1921	1921	1921	1921	0
177	20240731	171900	42514108	1921	1921	1921	1921	0
178	20240731	171800	42514108	1921	1921	1921	1921	0
179	20240731	171700	42514108	1921	1921	1921	1921	0
180	20240731	171600	42514108	1921	1921	1921	1921	0
181	20240731	171500	42514108	1921	1921	1921	1921	0
182	20240731	171400	42514108	1921	1921	1921	1921	835
183	20240731	171300	42514108	1921	1921	1921	1921	0
184	20240731	171200	42514108	1921	1921	1921	1921	0
185	20240731	171100	42514108	1921	1921	1921	1921	0
186	20240731	171000	42514108	1921	1921	1921	1921	0
187	20240731	170900	42514108	1921	1921	1921	1921	0
188	20240731	170800	42514108	1921	1921	1921	1921	0
189	20240731	170700	42514108	1921	1921	1921	1921	0
190	20240731	170600	42514108	1921	1921	1921	1921	0
191	20240731	170500	42514108	1921	1921	1921	1921	0
192	20240731	170400	42514108	1921	1921	1921	1921	0
193	20240731	170300	42514108	1921	1921	1921	1921	0
194	20240731	170200	42514108	1921	1921	1921	1921	0
195	20240731	170100	42514108	1921	1921	1921	1921	0
196	20240731	170000	42514108	1921	1921	1921	1921	0
197	20240731	165900	42514108	1921	1921	1921	1921	0
198	20240731	165800	42514108	1921	1921	1921	1921	0
199	20240731	165700	42514108	1921	1921	1921	1921	0
200	20240731	165600	42514108	1921	1921	1921	1921	0
201	20240731	165500	42514108	1921	1921	1921	1921	0
202	20240731	165400	42514108	1921	1921	1921	1921	0
203	20240731	165300	42514108	1921	1921	1921	1921	0
204	20240731	165200	42514108	1921	1921	1921	1921	0
205	20240731	165100	42514108	1921	1921	1921	1921	0
206	20240731	165000	42514108	1921	1921	1921	1921	0
207	20240731	164900	42514108	1921	1921	1921	1921	0
208	20240731	164800	42514108	1921	1921	1921	1921	0
209	20240731	164700	42514108	1921	1921	1921	1921	0
210	20240731	164600	42514108	1921	1921	1921	1921	0
211	20240731	164500	42514108	1921	1921	1921	1921	0
212	20240731	164400	42514108	1921	1921	1921	1921	835
213	20240731	164300	42514108	1921	1921	1921	1921	0
214	20240731	164200	42514108	1921	1921	1921	1921	0
215	20240731	164100	42514108	1921	1921	1921	1921	0
216	20240731	164000	42514108	1921	1921	1921	1921	0
217	20240731	163900	42514108	1921	1921	1921	1921	0
218	20240731	163800	42514108	1921	1921	1921	1921	0
219	20240731	163700	42514108	1921	1921	1921	1921	0
220	20240731	163600	42514108	1921	1921	1921	1921	0
221	20240731	163500	42514108	1921	1921	1921	1921	0
222	20240731	163400	42514108	1921	1921	1921	1921	0
223	20240731	163300	42514108	1921	1921	1921	1921	0
224	20240731	163200	42514108	1921	1921	1921	1921	0
225	20240731	163100	42514108	1921	1921	1921	1921	0
226	20240731	163000	42514108	1921	1921	1921	1921	0
227	20240731	162900	42514108	1921	1921	1921	1921	0
228	20240731	162800	42514108	1921	1921	1921	1921	0
229	20240731	162700	42514108	1921	1921	1921	1921	0
230	20240731	162600	42514108	1921	1921	1921	1921	0
231	20240731	162500	42514108	1921	1921	1921	1921	0
232	20240731	162400	42514108	1921	1921	1921	1921	0
233	20240731	162300	42514108	1921	1921	1921	1921	0
234	20240731	162200	42514108	1921	1921	1921	1921	0
235	20240731	162100	42514108	1921	1921	1921	1921	0
236	20240731	162000	42514108	1921	1921	1921	1921	0
237	20240731	161900	42514108	1921	1921	1921	1921	0
238	20240731	161800	42514108	1921	1921	1921	1921	0
239	20240731	161700	42514108	1921	1921	1921	1921	0
240	20240731	161600	42514108	1921	1921	1921	1921	0
241	20240731	161500	42514108	1921	1921	1921	1921	0
242	20240731	161400	42514108	1921	1921	1921	1921	835
243	20240731	161300	42514108	1921	1921	1921	1921	0
244	20240731	161200	42514108	1921	1921	1921	1921	0
245	20240731	161100	42514108	1921	1921	1921	1921	0
246	20240731	161000	42514108	1921	1921	1921	1921	0
247	20240731	160900	42514108	1921	1921	1921	1921	0
248	20240731	160800	42514108	1921	1921	1921	1921	0
249	20240731	160700	42514108	1921	1921	1921	1921	0
250	20240731	160600	42514108	1921	1921	1921	1921	0
251	20240731	160500	42514108	1921	1921	1921	1921	0
252	20240731	160400	42514108	1921	1921	1921	1921	0
253	20240731	160300	42514108	1921	1921	1921	1921	0
254	20240731	160200	42514108	1921	1921	1921	1921	0
255	20240731	160100	42514108	1921	1921	1921	1921	0
256	20240731	160000	42514108	1921	1921	1921	1921	0
257	20240731	155900	42514108	1921	1921	1921	1921	0
258	20240731	155800	42514108	1921	1921	1921	1921	0
259	20240731	155700	42514108	1921	1921	1921	1921	0
260	20240731	155600	42514108	1921	1921	1921	1921	0
261	20240731	155500	42514108	1921	1921	1921	1921	0
262	20240731	155400	42514108	1921	1921	1921	1921	0
263	20240731	155300	42514108	1921	1921	1921	1921	0
264	20240731	155200	42514108	1921	1921	1921	1921	0
265	20240731	155100	42514108	1921	1921	1921	1921	0
266	20240731	155000	42514108	1921	1921	1921	1921	0
267	20240731	154900	42514108	1921	1921	1921	1921	0
268	20240731	154800	42514108	1921	1921	1921	1921	0
269	20240731	154700	42514108	1921	1921	1921	1921	0
270	20240731	154600	42514108	1921	1921	1921	1921	0
271	20240731	154500	42514108	1921	1921	1921	1921	0
272	20240731	154400	42514108	1921	1921	1921	1921	835
273	20240731	154300	42514108	1921	1921	1921	1921	0
274	20240731	154200	42514108	1921	1921	1921	1921	0
275	20240731	154100	42514108	1921	1921	1921	1921	0
276	20240731	154000	42514108	1921	1921	1921	1921	0
277	20240731	153900	42514108	1921	1921	1921	1921	0
278	20240731	153800	42514108	1921	1921	1921	1921	0
279	20240731	153700	42514108	1921	1921	1921	1921	0
280	20240731	153600	42514108	1921	1921	1921	1921	0
281	20240731	153500	42514108	1921	1921	1921	1921	0
282	20240731	153400	42514108	1921	1921	1921	1921	0
283	20240731	153300	42514108	1921	1921	1921	1921	0
284	20240731	153200	42514108	1921	1921	1921	1921	0
285	20240731	153100	42514108	1921	1921	1921	1921	0
286	20240731	153000	42514108	1921	1921	1921	1921	835
287	20240731	152900	40910073	1905	1905	1905	1905	0
288	20240731	152800	40910073	1905	1905	1905	1905	0
289	20240731	152700	40910073	1905	1905	1905	1905	0
290	20240731	152600	40910073	1905	1905	1905	1905	0
291	20240731	152500	40910073	1905	1905	1905	1905	0
292	20240731	152400	40910073	1905	1905	1905	1905	0
293	20240731	152300	40910073	1905	1905	1905	1905	0
294	20240731	152200	40910073	1905	1905	1905	1905	0
295	20240731	152100	40910073	1905	1905	1905	1905	0
296	20240731	152000	40910073	1905	1905	1905	1905	0
297	20240731	151900	40910073	1905	1894	1905	1894	44
298	20240731	151800	40826715	1894	1894	1894	1894	1
299	20240731	151700	40824821	1905	1893	1905	1893	2
300	20240731	151600	40821023	1905	1895	1905	1895	97
301	20240731	151500	40637198	1895	1895	1895	1895	1
302	20240731	151400	40635303	1895	1895	1895	1895	1
303	20240731	151300	40633408	1905	1895	1905	1895	2
304	20240731	151200	40629608	1905	1895	1905	1895	2
305	20240731	151100	40625808	1905	1900	1905	1894	1002
306	20240731	151000	38717134	1900	1900	1900	1900	209
307	20240731	150900	38320034	1900	1900	1900	1900	1
308	20240731	150800	38318134	1900	1900	1900	1900	1
309	20240731	150700	38316234	1900	1900	1900	1900	1
310	20240731	150600	38314334	1900	1900	1900	1900	77
311	20240731	150500	38168034	1905	1905	1916	1905	30
312	20240731	150400	38110873	1916	1905	1916	1905	22
313	20240731	150300	38068852	1900	1900	1900	1900	1
314	20240731	150200	38066952	1911	1900	1911	1900	2
315	20240731	150100	38063141	1911	1911	1911	1911	0
316	20240731	150000	38063141	1911	1900	1911	1900	2
317	20240731	145900	38059330	1900	1900	1900	1900	1
318	20240731	145800	38057430	1900	1900	1900	1900	1
319	20240731	145700	38055530	1911	1900	1911	1900	52
320	20240731	145600	37956169	1911	1900	1911	1900	2
321	20240731	145500	37952358	1900	1900	1900	1900	1
322	20240731	145400	37950458	1900	1900	1900	1900	1
323	20240731	145300	37948558	1900	1900	1900	1900	1
324	20240731	145200	37946658	1900	1900	1900	1900	1
325	20240731	145100	37944758	1901	1901	1901	1901	1
326	20240731	145000	37942857	1901	1901	1901	1901	1
327	20240731	144900	37940956	1896	1896	1896	1896	1
328	20240731	144800	37939060	1894	1893	1922	1893	72
329	20240731	144700	37802017	1893	1893	1893	1893	1
330	20240731	144600	37800124	1900	1900	1900	1900	1
331	20240731	144500	37798224	1900	1892	1900	1892	656
332	20240731	144400	36552744	1892	1892	1892	1892	1
333	20240731	144300	36550852	1892	1892	1892	1892	1
334	20240731	144200	36548960	1896	1892	1896	1892	101
335	20240731	144100	36357468	1896	1896	1896	1896	0
336	20240731	144000	36357468	1896	1892	1896	1892	2
337	20240731	143900	36353680	1895	1892	1895	1892	39
338	20240731	143800	36279778	1892	1892	1892	1892	1
339	20240731	143700	36277886	1892	1892	1892	1892	1
340	20240731	143600	36275994	1892	1892	1892	1892	1
341	20240731	143500	36274102	1895	1892	1895	1892	2
342	20240731	143400	36270315	1892	1892	1892	1892	1
343	20240731	143300	36268423	1892	1892	1892	1892	1
344	20240731	143200	36266531	1892	1892	1892	1892	1
345	20240731	143100	36264639	1892	1892	1892	1892	1
346	20240731	143000	36262747	1892	1892	1892	1892	1
347	20240731	142900	36260855	1896	1895	1896	1892	8
348	20240731	142800	36245697	1892	1892	1892	1892	1
349	20240731	142700	36243805	1892	1892	1892	1892	1
350	20240731	142600	36241913	1892	1892	1892	1892	1
351	20240731	142500	36240021	1892	1892	1892	1892	1
352	20240731	142400	36238129	1892	1892	1892	1892	1
353	20240731	142300	36236237	1892	1892	1892	1892	1
354	20240731	142200	36234345	1892	1892	1892	1892	1
355	20240731	142100	36232453	1892	1892	1892	1892	0
356	20240731	142000	36232453	1892	1892	1892	1892	1
357	20240731	141900	36230561	1892	1892	1892	1892	1
358	20240731	141800	36228669	1892	1892	1892	1892	1
359	20240731	141700	36226777	1892	1892	1892	1892	1
360	20240731	141600	36224885	1892	1892	1892	1892	1
361	20240731	141500	36222993	1892	1892	1892	1892	1
362	20240731	141400	36221101	1895	1892	1895	1892	131
363	20240731	141300	35972865	1892	1892	1892	1892	1
364	20240731	141200	35970973	1892	1892	1892	1892	1
365	20240731	141100	35969081	1892	1892	1892	1892	1
366	20240731	141000	35967189	1892	1892	1892	1892	1
367	20240731	140900	35965297	1892	1892	1892	1892	1
368	20240731	140800	35963405	1893	1893	1893	1893	565
369	20240731	140700	34893860	1893	1893	1893	1893	1
370	20240731	140600	34891967	1893	1893	1893	1893	1
371	20240731	140500	34890074	1893	1893	1893	1893	387
372	20240731	140400	34157483	1893	1893	1893	1893	1
373	20240731	140300	34155590	1893	1893	1893	1893	1
374	20240731	140200	34153697	1893	1893	1893	1893	1
375	20240731	140100	34151804	1893	1893	1893	1893	0
376	20240731	140000	34151804	1893	1893	1893	1893	1
377	20240731	135900	34149911	1893	1893	1893	1893	1
378	20240731	135800	34148018	1893	1893	1893	1893	1
379	20240731	135700	34146125	1893	1893	1893	1893	1
380	20240731	135600	34144232	1893	1893	1893	1893	1
381	20240731	135500	34142339	1893	1893	1893	1893	1
382	20240731	135400	34140446	1900	1893	1900	1893	2
383	20240731	135300	34136653	1893	1893	1893	1893	1
384	20240731	135200	34134760	1893	1893	1893	1893	1
385	20240731	135100	34132867	1893	1893	1893	1893	1
386	20240731	135000	34130974	1893	1893	1893	1893	1
387	20240731	134900	34129081	1893	1893	1893	1893	1
388	20240731	134800	34127188	1893	1893	1893	1893	1
389	20240731	134700	34125295	1893	1893	1893	1893	1
390	20240731	134600	34123402	1893	1893	1893	1893	1
391	20240731	134500	34121509	1893	1893	1893	1893	1
392	20240731	134400	34119616	1893	1893	1893	1893	1
393	20240731	134300	34117723	1893	1893	1893	1893	1
394	20240731	134200	34115830	1893	1893	1893	1893	1
395	20240731	134100	34113937	1893	1893	1893	1893	0
396	20240731	134000	34113937	1893	1893	1893	1893	1
397	20240731	133900	34112044	1893	1893	1893	1893	1
398	20240731	133800	34110151	1893	1895	1895	1893	801
399	20240731	133700	32592306	1895	1895	1895	1895	1
400	20240731	133600	32590411	1895	1895	1895	1895	1
401	20240731	133500	32588516	1895	1895	1895	1895	1
402	20240731	133400	32586621	1895	1895	1895	1895	1
403	20240731	133300	32584726	1895	1895	1895	1895	1
404	20240731	133200	32582831	1895	1895	1895	1895	1
405	20240731	133100	32580936	1895	1895	1895	1895	1
406	20240731	133000	32579041	1895	1895	1895	1895	1
407	20240731	132900	32577146	1895	1895	1895	1895	1
408	20240731	132800	32575251	1895	1898	1898	1895	501
409	20240731	132700	31625678	1898	1898	1898	1898	1
410	20240731	132600	31623780	1898	1898	1898	1898	1
411	20240731	132500	31621882	1898	1898	1898	1898	1
412	20240731	132400	31619984	1898	1898	1898	1898	1
413	20240731	132300	31618086	1898	1898	1898	1898	1
414	20240731	132200	31616188	1898	1898	1898	1898	1
415	20240731	132100	31614290	1898	1898	1898	1898	0
416	20240731	132000	31614290	1898	1898	1898	1898	2
417	20240731	131900	31610494	1898	1898	1898	1898	1
418	20240731	131800	31608596	1898	1898	1898	1898	1
419	20240731	131700	31606698	1898	1898	1898	1898	1
420	20240731	131600	31604800	1898	1895	1898	1895	763
421	20240731	131500	30156629	1895	1895	1895	1895	1
422	20240731	131400	30154734	1895	1895	1895	1895	1
423	20240731	131300	30152839	1895	1896	1896	1895	811
424	20240731	131200	28615246	1896	1896	1896	1896	1
425	20240731	131100	28613350	1896	1896	1896	1896	1
426	20240731	131000	28611454	1896	1896	1896	1896	1
427	20240731	130900	28609558	1896	1896	1896	1896	1
428	20240731	130800	28607662	1896	1896	1896	1896	1
429	20240731	130700	28605766	1896	1896	1896	1896	1
430	20240731	130600	28603870	1896	1896	1896	1896	1
431	20240731	130500	28601974	1896	1896	1896	1896	1
432	20240731	130400	28600078	1896	1896	1896	1896	1
433	20240731	130300	28598182	1896	1896	1896	1896	1
434	20240731	130200	28596286	1896	1896	1896	1896	1
435	20240731	130100	28594390	1896	1896	1896	1896	0
436	20240731	130000	28594390	1896	1896	1896	1896	1
437	20240731	125900	28592494	1896	1896	1896	1896	1
438	20240731	125800	28590598	1896	1896	1896	1896	1
439	20240731	125700	28588702	1896	1896	1896	1896	1
440	20240731	125600	28586806	1896	1896	1896	1896	1
441	20240731	125500	28584910	1896	1896	1896	1896	1
442	20240731	125400	28583014	1896	1896	1896	1896	1
443	20240731	125300	28581118	1896	1896	1896	1896	1
444	20240731	125200	28579222	1896	1896	1896	1896	1
445	20240731	125100	28577326	1896	1896	1896	1896	1
446	20240731	125000	28575430	1896	1896	1896	1896	2
447	20240731	124900	28571638	1896	1896	1896	1896	1
448	20240731	124800	28569742	1896	1896	1896	1896	1
449	20240731	124700	28567846	1896	1896	1896	1896	1
450	20240731	124600	28565950	1896	1896	1896	1896	1
451	20240731	124500	28564054	1896	1896	1896	1896	1
452	20240731	124400	28562158	1896	1896	1896	1896	1
453	20240731	124300	28560262	1896	1897	1897	1896	401
454	20240731	124200	27799688	1897	1897	1897	1897	1
455	20240731	124100	27797791	1897	1897	1897	1897	0
456	20240731	124000	27797791	1897	1897	1897	1897	1
457	20240731	123900	27795894	1897	1897	1897	1897	1
458	20240731	123800	27793997	1897	1897	1897	1897	2
459	20240731	123700	27790203	1897	1897	1897	1897	1
460	20240731	123600	27788306	1897	1897	1897	1897	1
461	20240731	123500	27786409	1897	1897	1897	1897	1
462	20240731	123400	27784512	1897	1897	1897	1897	1
463	20240731	123300	27782615	1897	1897	1897	1897	1
464	20240731	123200	27780718	1897	1897	1897	1897	1
465	20240731	123100	27778821	1897	1897	1897	1897	1
466	20240731	123000	27776924	1898	1898	1898	1898	93
467	20240731	122900	27600410	1898	1898	1898	1898	1
468	20240731	122800	27598512	1898	1898	1898	1898	1
469	20240731	122700	27596614	1898	1898	1898	1898	2
470	20240731	122600	27592818	1898	1898	1898	1898	1
471	20240731	122500	27590920	1898	1898	1898	1898	1
472	20240731	122400	27589022	1898	1898	1898	1898	1
473	20240731	122300	27587124	1898	1898	1898	1898	1
474	20240731	122200	27585226	1898	1898	1898	1898	1
475	20240731	122100	27583328	1898	1898	1898	1898	0
476	20240731	122000	27583328	1898	1898	1898	1898	1
477	20240731	121900	27581430	1898	1898	1898	1898	1
478	20240731	121800	27579532	1897	1897	1897	1897	1
479	20240731	121700	27577635	1897	1897	1897	1897	2
480	20240731	121600	27573841	1897	1897	1897	1897	1
481	20240731	121500	27571944	1897	1897	1897	1897	2
482	20240731	121400	27568150	1897	1897	1897	1897	1
483	20240731	121300	27566253	1897	1897	1897	1897	1
484	20240731	121200	27564356	1897	1897	1897	1897	1
485	20240731	121100	27562459	1897	1897	1897	1897	1
486	20240731	121000	27560562	1897	1897	1897	1897	1
487	20240731	120900	27558665	1897	1897	1897	1897	1
488	20240731	120800	27556768	1897	1897	1897	1897	1
489	20240731	120700	27554871	1897	1897	1897	1897	1
490	20240731	120600	27552974	1897	1897	1897	1897	1
491	20240731	120500	27551077	1897	1897	1897	1897	1
492	20240731	120400	27549180	1897	1897	1897	1897	1
493	20240731	120300	27547283	1909	1897	1909	1897	2
494	20240731	120200	27543477	1897	1897	1897	1897	1
495	20240731	120100	27541580	1897	1897	1897	1897	0
496	20240731	120000	27541580	1897	1897	1897	1897	1
497	20240731	115900	27539683	1897	1897	1897	1897	1
498	20240731	115800	27537786	1897	1897	1897	1897	1
499	20240731	115700	27535889	1897	1897	1897	1897	1
500	20240731	115600	27533992	1897	1897	1897	1897	1
501	20240731	115500	27532095	1897	1897	1897	1897	177
502	20240731	115400	27196326	1897	1897	1897	1897	2
503	20240731	115300	27192532	1897	1897	1897	1897	1
504	20240731	115200	27190635	1897	1897	1897	1897	1
505	20240731	115100	27188738	1897	1897	1897	1897	1
506	20240731	115000	27186841	1897	1897	1897	1897	1
507	20240731	114900	27184944	1897	1897	1897	1897	1
508	20240731	114800	27183047	1897	1897	1897	1897	1
509	20240731	114700	27181150	1897	1897	1897	1897	1
510	20240731	114600	27179253	1897	1897	1897	1897	1
511	20240731	114500	27177356	1897	1897	1897	1897	1
512	20240731	114400	27175459	1897	1897	1897	1897	1
513	20240731	114300	27173562	1897	1897	1897	1897	1
514	20240731	114200	27171665	1897	1897	1897	1897	1
515	20240731	114100	27169768	1897	1897	1897	1897	0
516	20240731	114000	27169768	1897	1897	1897	1897	1
517	20240731	113900	27167871	1897	1897	1897	1897	1
518	20240731	113800	27165974	1897	1897	1897	1897	1
519	20240731	113700	27164077	1897	1897	1897	1897	1
520	20240731	113600	27162180	1897	1897	1897	1897	1
521	20240731	113500	27160283	1897	1897	1897	1897	1
522	20240731	113400	27158386	1897	1897	1897	1897	1
523	20240731	113300	27156489	1897	1897	1897	1897	1
524	20240731	113200	27154592	1897	1897	1897	1897	1
525	20240731	113100	27152695	1897	1897	1897	1897	1
526	20240731	113000	27150798	1897	1897	1897	1897	1
527	20240731	112900	27148901	1897	1897	1897	1897	1
528	20240731	112800	27147004	1897	1897	1897	1897	1
529	20240731	112700	27145107	1897	1897	1897	1897	1
530	20240731	112600	27143210	1897	1897	1897	1897	1
531	20240731	112500	27141313	1897	1897	1897	1897	1
532	20240731	112400	27139416	1897	1897	1897	1897	1
533	20240731	112300	27137519	1897	1897	1897	1897	1
534	20240731	112200	27135622	1897	1897	1897	1897	2
535	20240731	112100	27131828	1897	1897	1897	1897	0
536	20240731	112000	27131828	1897	1897	1897	1897	1
537	20240731	111900	27129931	1901	1901	1901	1901	1301
538	20240731	111800	24656730	1901	1901	1901	1901	1
539	20240731	111700	24654829	1910	1901	1910	1901	11
540	20240731	111600	24633834	1901	1901	1901	1901	1
541	20240731	111500	24631933	1901	1901	1901	1901	1
542	20240731	111400	24630032	1908	1901	1908	1901	327
543	20240731	111300	24006144	1906	1901	1906	1901	7
544	20240731	111200	23992807	1901	1901	1901	1901	1
545	20240731	111100	23990906	1901	1901	1901	1901	1
546	20240731	111000	23989005	1901	1901	1901	1901	1
547	20240731	110900	23987104	1901	1901	1901	1901	1
548	20240731	110800	23985203	1901	1901	1901	1901	1
549	20240731	110700	23983302	1901	1901	1901	1901	1
550	20240731	110600	23981401	1901	1901	1901	1901	1
551	20240731	110500	23979500	1901	1901	1901	1901	2
552	20240731	110400	23975698	1901	1901	1901	1901	1
553	20240731	110300	23973797	1901	1901	1901	1901	1
554	20240731	110200	23971896	1901	1901	1901	1901	1
555	20240731	110100	23969995	1901	1901	1901	1901	0
556	20240731	110000	23969995	1901	1901	1901	1901	1
557	20240731	105900	23968094	1901	1901	1901	1901	3
558	20240731	105800	23962391	1901	1901	1901	1901	1
559	20240731	105700	23960490	1905	1905	1905	1905	18
560	20240731	105600	23926200	1905	1905	1905	1905	3
561	20240731	105500	23920485	1905	1905	1905	1905	1
562	20240731	105400	23918580	1905	1905	1905	1905	1
563	20240731	105300	23916675	1909	1905	1909	1905	2
564	20240731	105200	23912861	1905	1905	1905	1905	1
565	20240731	105100	23910956	1905	1905	1905	1905	1
566	20240731	105000	23909051	1905	1905	1905	1905	1
567	20240731	104900	23907146	1905	1905	1905	1905	1
568	20240731	104800	23905241	1905	1905	1905	1905	1
569	20240731	104700	23903336	1910	1905	1910	1905	13
570	20240731	104600	23878526	1905	1905	1905	1905	1
571	20240731	104500	23876621	1905	1905	1905	1905	1
572	20240731	104400	23874716	1905	1905	1905	1905	1
573	20240731	104300	23872811	1905	1905	1905	1905	1
574	20240731	104200	23870906	1905	1905	1905	1905	1
575	20240731	104100	23869001	1905	1905	1905	1905	0
576	20240731	104000	23869001	1905	1905	1905	1905	1
577	20240731	103900	23867096	1905	1905	1905	1905	1
578	20240731	103800	23865191	1905	1905	1905	1905	1
579	20240731	103700	23863286	1910	1901	1910	1901	14
580	20240731	103600	23836615	1901	1893	1901	1893	31
581	20240731	103500	23777788	1892	1892	1892	1892	1
582	20240731	103400	23775896	1892	1892	1892	1892	1
583	20240731	103300	23774004	1892	1892	1892	1892	1
584	20240731	103200	23772112	1892	1892	1892	1892	1
585	20240731	103100	23770220	1892	1892	1892	1892	1
586	20240731	103000	23768328	1892	1892	1892	1892	1
587	20240731	102900	23766436	1892	1892	1892	1892	1
588	20240731	102800	23764544	1892	1892	1892	1892	55
589	20240731	102700	23660484	1892	1892	1892	1892	1
590	20240731	102600	23658592	1892	1892	1892	1892	1
591	20240731	102500	23656700	1892	1892	1892	1892	1
592	20240731	102400	23654808	1892	1892	1892	1892	1
593	20240731	102300	23652916	1892	1892	1892	1892	2
594	20240731	102200	23649132	1892	1892	1892	1892	1
595	20240731	102100	23647240	1892	1892	1892	1892	0
596	20240731	102000	23647240	1892	1892	1892	1892	1
597	20240731	101900	23645348	1892	1892	1892	1892	1
598	20240731	101800	23643456	1892	1892	1892	1892	1
599	20240731	101700	23641564	1892	1892	1892	1892	1
600	20240731	101600	23639672	1892	1892	1892	1892	1
601	20240731	101500	23637780	1892	1892	1892	1892	1
602	20240731	101400	23635888	1912	1892	1912	1892	101
603	20240731	101300	23443258	1905	1892	1905	1892	2
604	20240731	101200	23439461	1892	1892	1892	1892	1
605	20240731	101100	23437569	1907	1892	1907	1892	2
606	20240731	101000	23433770	1910	1891	1910	1891	616
607	20240731	100900	22257637	1891	1891	1891	1891	1
608	20240731	100800	22255746	1891	1891	1891	1891	1
609	20240731	100700	22253855	1891	1891	1891	1891	1
610	20240731	100600	22251964	1891	1891	1891	1891	4
611	20240731	100500	22244400	1891	1891	1891	1891	1
612	20240731	100400	22242509	1891	1891	1891	1891	1
613	20240731	100300	22240618	1891	1891	1891	1891	1
614	20240731	100200	22238727	1891	1891	1891	1891	1
615	20240731	100100	22236836	1891	1891	1891	1891	1
616	20240731	100000	22234945	1891	1903	1903	1891	101
617	20240731	095900	22042754	1891	1891	1891	1891	1
618	20240731	095800	22040863	1891	1891	1891	1891	1
619	20240731	095700	22038972	1891	1891	1891	1891	1
620	20240731	095600	22037081	1891	1891	1891	1891	1
621	20240731	095500	22035190	1891	1891	1903	1891	103
622	20240731	095400	21839393	1891	1891	1891	1891	1
623	20240731	095300	21837502	1891	1891	1891	1891	1
624	20240731	095200	21835611	1891	1891	1891	1891	1
625	20240731	095100	21833720	1900	1891	1900	1891	2
626	20240731	095000	21829929	1891	1891	1891	1891	2
627	20240731	094900	21826147	1900	1891	1900	1891	2
628	20240731	094800	21822356	1891	1891	1891	1891	1
629	20240731	094700	21820465	1891	1891	1891	1891	1
630	20240731	094600	21818574	1891	1891	1891	1891	1
631	20240731	094500	21816683	1890	1890	1890	1890	1
632	20240731	094400	21814793	1890	1890	1890	1890	3
633	20240731	094300	21809123	1890	1890	1890	1890	1
634	20240731	094200	21807233	1890	1890	1890	1890	1
635	20240731	094100	21805343	1890	1890	1890	1890	0
636	20240731	094000	21805343	1890	1890	1890	1890	1
637	20240731	093900	21803453	1890	1890	1890	1890	1
638	20240731	093800	21801563	1890	1890	1890	1890	2
639	20240731	093700	21797783	1890	1890	1890	1890	1
640	20240731	093600	21795893	1890	1890	1890	1890	1
641	20240731	093500	21794003	1890	1890	1890	1890	530
642	20240731	093400	20792303	1890	1891	1891	1890	1005
643	20240731	093300	18891849	1891	1891	1891	1891	3
644	20240731	093200	18886176	1904	1891	1904	1891	2
645	20240731	093100	18882381	1892	1892	1892	1892	213
646	20240731	093000	18479385	1892	1892	1892	1892	1
647	20240731	092900	18477493	1903	1903	1903	1891	552
648	20240731	092800	17427049	1894	1894	1903	1894	2051
649	20240731	092700	13534805	1894	1894	1894	1894	2
650	20240731	092600	13531017	1894	1894	1894	1894	1
651	20240731	092500	13529123	1895	1895	1895	1895	301
652	20240731	092400	12958728	1895	1895	1895	1895	1
653	20240731	092300	12956833	1895	1895	1895	1895	1
654	20240731	092200	12954938	1895	1895	1895	1895	502
655	20240731	092100	12003648	1895	1895	1895	1895	1
656	20240731	092000	12001753	1912	1896	1912	1896	58
657	20240731	091900	11891424	1896	1896	1896	1896	1
658	20240731	091800	11889528	1894	1894	1894	1894	1
659	20240731	091700	11887634	1894	1894	1907	1894	392
660	20240731	091600	11143041	1894	1894	1894	1894	2
661	20240731	091500	11139253	1894	1894	1894	1894	69
662	20240731	091400	11008567	1894	1894	1894	1894	1
663	20240731	091300	11006673	1915	1897	1915	1894	2012
664	20240731	091200	7192454	1897	1897	1897	1897	1
665	20240731	091100	7190557	1897	1897	1897	1897	2
666	20240731	091000	7186763	1898	1898	1916	1898	3
667	20240731	090900	7181051	1898	1898	1898	1898	1
668	20240731	090800	7179153	1898	1898	1898	1898	1
669	20240731	090700	7177255	1899	1899	1899	1899	1
670	20240731	090600	7175356	1899	1899	1899	1899	1
671	20240731	090500	7173457	1899	1899	1899	1899	1
672	20240731	090400	7171558	1899	1899	1899	1899	1
673	20240731	090300	7169659	1916	1897	1916	1897	3109
674	20240731	090200	1212834	1908	1908	1908	1908	0
675	20240731	090100	1212834	1908	1896	1908	1896	46
676	20240731	090000	1125078	1913	1922	1922	1913	588