KissMeData/288980/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	205800	286320262	1673	1673	1673	1673	1390
3	20240731	205700	286320262	1673	1673	1673	1673	0
4	20240731	205600	286320262	1673	1673	1673	1673	0
5	20240731	205500	286320262	1673	1673	1673	1673	0
6	20240731	205400	286320262	1673	1673	1673	1673	0
7	20240731	205300	286320262	1673	1673	1673	1673	0
8	20240731	205200	286320262	1673	1673	1673	1673	0
9	20240731	205100	286320262	1673	1673	1673	1673	0
10	20240731	205000	286320262	1673	1673	1673	1673	0
11	20240731	204900	286320262	1673	1673	1673	1673	0
12	20240731	204800	286320262	1673	1673	1673	1673	0
13	20240731	204700	286320262	1673	1673	1673	1673	0
14	20240731	204600	286320262	1673	1673	1673	1673	0
15	20240731	204500	286320262	1673	1673	1673	1673	0
16	20240731	204400	286320262	1673	1673	1673	1673	0
17	20240731	204300	286320262	1673	1673	1673	1673	0
18	20240731	204200	286320262	1673	1673	1673	1673	0
19	20240731	204100	286320262	1673	1673	1673	1673	0
20	20240731	204000	286320262	1673	1673	1673	1673	0
21	20240731	203900	286320262	1673	1673	1673	1673	0
22	20240731	203800	286320262	1673	1673	1673	1673	0
23	20240731	203700	286320262	1673	1673	1673	1673	0
24	20240731	203600	286320262	1673	1673	1673	1673	0
25	20240731	203500	286320262	1673	1673	1673	1673	0
26	20240731	203400	286320262	1673	1673	1673	1673	0
27	20240731	203300	286320262	1673	1673	1673	1673	0
28	20240731	203200	286320262	1673	1673	1673	1673	0
29	20240731	203100	286320262	1673	1673	1673	1673	0
30	20240731	203000	286320262	1673	1673	1673	1673	0
31	20240731	202900	286320262	1673	1673	1673	1673	0
32	20240731	202800	286320262	1673	1673	1673	1673	1390
33	20240731	202700	286320262	1673	1673	1673	1673	0
34	20240731	202600	286320262	1673	1673	1673	1673	0
35	20240731	202500	286320262	1673	1673	1673	1673	0
36	20240731	202400	286320262	1673	1673	1673	1673	0
37	20240731	202300	286320262	1673	1673	1673	1673	0
38	20240731	202200	286320262	1673	1673	1673	1673	0
39	20240731	202100	286320262	1673	1673	1673	1673	0
40	20240731	202000	286320262	1673	1673	1673	1673	0
41	20240731	201900	286320262	1673	1673	1673	1673	0
42	20240731	201800	286320262	1673	1673	1673	1673	0
43	20240731	201700	286320262	1673	1673	1673	1673	0
44	20240731	201600	286320262	1673	1673	1673	1673	0
45	20240731	201500	286320262	1673	1673	1673	1673	0
46	20240731	201400	286320262	1673	1673	1673	1673	0
47	20240731	201300	286320262	1673	1673	1673	1673	0
48	20240731	201200	286320262	1673	1673	1673	1673	0
49	20240731	201100	286320262	1673	1673	1673	1673	0
50	20240731	201000	286320262	1673	1673	1673	1673	0
51	20240731	200900	286320262	1673	1673	1673	1673	0
52	20240731	200800	286320262	1673	1673	1673	1673	0
53	20240731	200700	286320262	1673	1673	1673	1673	0
54	20240731	200600	286320262	1673	1673	1673	1673	0
55	20240731	200500	286320262	1673	1673	1673	1673	0
56	20240731	200400	286320262	1673	1673	1673	1673	0
57	20240731	200300	286320262	1673	1673	1673	1673	0
58	20240731	200200	286320262	1673	1673	1673	1673	0
59	20240731	200100	286320262	1673	1673	1673	1673	0
60	20240731	200000	286320262	1673	1673	1673	1673	0
61	20240731	195900	286320262	1673	1673	1673	1673	0
62	20240731	195800	286320262	1673	1673	1673	1673	1390
63	20240731	195700	286320262	1673	1673	1673	1673	0
64	20240731	195600	286320262	1673	1673	1673	1673	0
65	20240731	195500	286320262	1673	1673	1673	1673	0
66	20240731	195400	286320262	1673	1673	1673	1673	0
67	20240731	195300	286320262	1673	1673	1673	1673	0
68	20240731	195200	286320262	1673	1673	1673	1673	0
69	20240731	195100	286320262	1673	1673	1673	1673	0
70	20240731	195000	286320262	1673	1673	1673	1673	0
71	20240731	194900	286320262	1673	1673	1673	1673	0
72	20240731	194800	286320262	1673	1673	1673	1673	0
73	20240731	194700	286320262	1673	1673	1673	1673	0
74	20240731	194600	286320262	1673	1673	1673	1673	0
75	20240731	194500	286320262	1673	1673	1673	1673	0
76	20240731	194400	286320262	1673	1673	1673	1673	0
77	20240731	194300	286320262	1673	1673	1673	1673	0
78	20240731	194200	286320262	1673	1673	1673	1673	0
79	20240731	194100	286320262	1673	1673	1673	1673	0
80	20240731	194000	286320262	1673	1673	1673	1673	0
81	20240731	193900	286320262	1673	1673	1673	1673	0
82	20240731	193800	286320262	1673	1673	1673	1673	0
83	20240731	193700	286320262	1673	1673	1673	1673	0
84	20240731	193600	286320262	1673	1673	1673	1673	0
85	20240731	193500	286320262	1673	1673	1673	1673	0
86	20240731	193400	286320262	1673	1673	1673	1673	0
87	20240731	193300	286320262	1673	1673	1673	1673	0
88	20240731	193200	286320262	1673	1673	1673	1673	0
89	20240731	193100	286320262	1673	1673	1673	1673	0
90	20240731	193000	286320262	1673	1673	1673	1673	0
91	20240731	192900	286320262	1673	1673	1673	1673	0
92	20240731	192800	286320262	1673	1673	1673	1673	1390
93	20240731	192700	286320262	1673	1673	1673	1673	0
94	20240731	192600	286320262	1673	1673	1673	1673	0
95	20240731	192500	286320262	1673	1673	1673	1673	0
96	20240731	192400	286320262	1673	1673	1673	1673	0
97	20240731	192300	286320262	1673	1673	1673	1673	0
98	20240731	192200	286320262	1673	1673	1673	1673	0
99	20240731	192100	286320262	1673	1673	1673	1673	0
100	20240731	192000	286320262	1673	1673	1673	1673	0
101	20240731	191900	286320262	1673	1673	1673	1673	0
102	20240731	191800	286320262	1673	1673	1673	1673	0
103	20240731	191700	286320262	1673	1673	1673	1673	0
104	20240731	191600	286320262	1673	1673	1673	1673	0
105	20240731	191500	286320262	1673	1673	1673	1673	0
106	20240731	191400	286320262	1673	1673	1673	1673	0
107	20240731	191300	286320262	1673	1673	1673	1673	0
108	20240731	191200	286320262	1673	1673	1673	1673	0
109	20240731	191100	286320262	1673	1673	1673	1673	0
110	20240731	191000	286320262	1673	1673	1673	1673	0
111	20240731	190900	286320262	1673	1673	1673	1673	0
112	20240731	190800	286320262	1673	1673	1673	1673	0
113	20240731	190700	286320262	1673	1673	1673	1673	0
114	20240731	190600	286320262	1673	1673	1673	1673	0
115	20240731	190500	286320262	1673	1673	1673	1673	0
116	20240731	190400	286320262	1673	1673	1673	1673	0
117	20240731	190300	286320262	1673	1673	1673	1673	0
118	20240731	190200	286320262	1673	1673	1673	1673	0
119	20240731	190100	286320262	1673	1673	1673	1673	0
120	20240731	190000	286320262	1673	1673	1673	1673	0
121	20240731	185900	286320262	1673	1673	1673	1673	0
122	20240731	185800	286320262	1673	1673	1673	1673	1390
123	20240731	185700	286320262	1673	1673	1673	1673	0
124	20240731	185600	286320262	1673	1673	1673	1673	0
125	20240731	185500	286320262	1673	1673	1673	1673	0
126	20240731	185400	286320262	1673	1673	1673	1673	0
127	20240731	185300	286320262	1673	1673	1673	1673	0
128	20240731	185200	286320262	1673	1673	1673	1673	0
129	20240731	185100	286320262	1673	1673	1673	1673	0
130	20240731	185000	286320262	1673	1673	1673	1673	0
131	20240731	184900	286320262	1673	1673	1673	1673	0
132	20240731	184800	286320262	1673	1673	1673	1673	0
133	20240731	184700	286320262	1673	1673	1673	1673	0
134	20240731	184600	286320262	1673	1673	1673	1673	0
135	20240731	184500	286320262	1673	1673	1673	1673	0
136	20240731	184400	286320262	1673	1673	1673	1673	0
137	20240731	184300	286320262	1673	1673	1673	1673	0
138	20240731	184200	286320262	1673	1673	1673	1673	0
139	20240731	184100	286320262	1673	1673	1673	1673	0
140	20240731	184000	286320262	1673	1673	1673	1673	0
141	20240731	183900	286320262	1673	1673	1673	1673	0
142	20240731	183800	286320262	1673	1673	1673	1673	0
143	20240731	183700	286320262	1673	1673	1673	1673	0
144	20240731	183600	286320262	1673	1673	1673	1673	0
145	20240731	183500	286320262	1673	1673	1673	1673	0
146	20240731	183400	286320262	1673	1673	1673	1673	0
147	20240731	183300	286320262	1673	1673	1673	1673	0
148	20240731	183200	286320262	1673	1673	1673	1673	0
149	20240731	183100	286320262	1673	1673	1673	1673	0
150	20240731	183000	286320262	1673	1673	1673	1673	0
151	20240731	182900	286320262	1673	1673	1673	1673	0
152	20240731	182800	286320262	1673	1673	1673	1673	1390
153	20240731	182700	286320262	1673	1673	1673	1673	0
154	20240731	182600	286320262	1673	1673	1673	1673	0
155	20240731	182500	286320262	1673	1673	1673	1673	0
156	20240731	182400	286320262	1673	1673	1673	1673	0
157	20240731	182300	286320262	1673	1673	1673	1673	0
158	20240731	182200	286320262	1673	1673	1673	1673	0
159	20240731	182100	286320262	1673	1673	1673	1673	0
160	20240731	182000	286320262	1673	1673	1673	1673	0
161	20240731	181900	286320262	1673	1673	1673	1673	0
162	20240731	181800	286320262	1673	1673	1673	1673	0
163	20240731	181700	286320262	1673	1673	1673	1673	0
164	20240731	181600	286320262	1673	1673	1673	1673	0
165	20240731	181500	286320262	1673	1673	1673	1673	0
166	20240731	181400	286320262	1673	1673	1673	1673	0
167	20240731	181300	286320262	1673	1673	1673	1673	0
168	20240731	181200	286320262	1673	1673	1673	1673	0
169	20240731	181100	286320262	1673	1673	1673	1673	0
170	20240731	181000	286320262	1673	1673	1673	1673	0
171	20240731	180900	286320262	1673	1673	1673	1673	0
172	20240731	180800	286320262	1673	1673	1673	1673	0
173	20240731	180700	286320262	1673	1673	1673	1673	0
174	20240731	180600	286320262	1673	1673	1673	1673	0
175	20240731	180500	286320262	1673	1673	1673	1673	0
176	20240731	180400	286320262	1673	1673	1673	1673	0
177	20240731	180300	286320262	1673	1673	1673	1673	0
178	20240731	180200	286320262	1673	1673	1673	1673	0
179	20240731	180100	286320262	1673	1673	1673	1673	0
180	20240731	180000	286320262	1673	1673	1673	1673	0
181	20240731	175900	286320262	1673	1673	1673	1673	0
182	20240731	175800	286320262	1673	1673	1673	1673	1390
183	20240731	175700	286320262	1673	1673	1673	1673	0
184	20240731	175600	286320262	1673	1673	1673	1673	0
185	20240731	175500	286320262	1673	1673	1673	1673	0
186	20240731	175400	286320262	1673	1673	1673	1673	0
187	20240731	175300	286320262	1673	1673	1673	1673	0
188	20240731	175200	286320262	1673	1673	1673	1673	0
189	20240731	175100	286320262	1673	1673	1673	1673	0
190	20240731	175000	286320262	1673	1673	1673	1673	0
191	20240731	174900	286320262	1673	1673	1673	1673	0
192	20240731	174800	286320262	1673	1673	1673	1673	0
193	20240731	174700	286320262	1673	1673	1673	1673	0
194	20240731	174600	286320262	1673	1673	1673	1673	0
195	20240731	174500	286320262	1673	1673	1673	1673	0
196	20240731	174400	286320262	1673	1673	1673	1673	0
197	20240731	174300	286320262	1673	1673	1673	1673	0
198	20240731	174200	286320262	1673	1673	1673	1673	0
199	20240731	174100	286320262	1673	1673	1673	1673	0
200	20240731	174000	286320262	1673	1673	1673	1673	0
201	20240731	173900	286320262	1673	1673	1673	1673	0
202	20240731	173800	286320262	1673	1673	1673	1673	0
203	20240731	173700	286320262	1673	1673	1673	1673	0
204	20240731	173600	286320262	1673	1673	1673	1673	0
205	20240731	173500	286320262	1673	1673	1673	1673	0
206	20240731	173400	286320262	1673	1673	1673	1673	0
207	20240731	173300	286320262	1673	1673	1673	1673	0
208	20240731	173200	286320262	1673	1673	1673	1673	0
209	20240731	173100	286320262	1673	1673	1673	1673	0
210	20240731	173000	286320262	1673	1673	1673	1673	0
211	20240731	172900	286320262	1673	1673	1673	1673	0
212	20240731	172800	286320262	1673	1673	1673	1673	1390
213	20240731	172700	286320262	1673	1673	1673	1673	0
214	20240731	172600	286320262	1673	1673	1673	1673	0
215	20240731	172500	286320262	1673	1673	1673	1673	0
216	20240731	172400	286320262	1673	1673	1673	1673	0
217	20240731	172300	286320262	1673	1673	1673	1673	0
218	20240731	172200	286320262	1673	1673	1673	1673	0
219	20240731	172100	286320262	1673	1673	1673	1673	0
220	20240731	172000	286320262	1673	1673	1673	1673	0
221	20240731	171900	286320262	1673	1673	1673	1673	0
222	20240731	171800	286320262	1673	1673	1673	1673	0
223	20240731	171700	286320262	1673	1673	1673	1673	0
224	20240731	171600	286320262	1673	1673	1673	1673	0
225	20240731	171500	286320262	1673	1673	1673	1673	0
226	20240731	171400	286320262	1673	1673	1673	1673	0
227	20240731	171300	286320262	1673	1673	1673	1673	0
228	20240731	171200	286320262	1673	1673	1673	1673	0
229	20240731	171100	286320262	1673	1673	1673	1673	0
230	20240731	171000	286320262	1673	1673	1673	1673	0
231	20240731	170900	286320262	1673	1673	1673	1673	0
232	20240731	170800	286320262	1673	1673	1673	1673	0
233	20240731	170700	286320262	1673	1673	1673	1673	0
234	20240731	170600	286320262	1673	1673	1673	1673	0
235	20240731	170500	286320262	1673	1673	1673	1673	0
236	20240731	170400	286320262	1673	1673	1673	1673	0
237	20240731	170300	286320262	1673	1673	1673	1673	0
238	20240731	170200	286320262	1673	1673	1673	1673	0
239	20240731	170100	286320262	1673	1673	1673	1673	0
240	20240731	170000	286320262	1673	1673	1673	1673	0
241	20240731	165900	286320262	1673	1673	1673	1673	0
242	20240731	165800	286320262	1673	1673	1673	1673	1390
243	20240731	165700	286320262	1673	1673	1673	1673	0
244	20240731	165600	286320262	1673	1673	1673	1673	0
245	20240731	165500	286320262	1673	1673	1673	1673	0
246	20240731	165400	286320262	1673	1673	1673	1673	0
247	20240731	165300	286320262	1673	1673	1673	1673	0
248	20240731	165200	286320262	1673	1673	1673	1673	0
249	20240731	165100	286320262	1673	1673	1673	1673	0
250	20240731	165000	286320262	1673	1673	1673	1673	0
251	20240731	164900	286320262	1673	1673	1673	1673	0
252	20240731	164800	286320262	1673	1673	1673	1673	0
253	20240731	164700	286320262	1673	1673	1673	1673	0
254	20240731	164600	286320262	1673	1673	1673	1673	0
255	20240731	164500	286320262	1673	1673	1673	1673	0
256	20240731	164400	286320262	1673	1673	1673	1673	0
257	20240731	164300	286320262	1673	1673	1673	1673	0
258	20240731	164200	286320262	1673	1673	1673	1673	0
259	20240731	164100	286320262	1673	1673	1673	1673	0
260	20240731	164000	286320262	1673	1673	1673	1673	0
261	20240731	163900	286320262	1673	1673	1673	1673	0
262	20240731	163800	286320262	1673	1673	1673	1673	0
263	20240731	163700	286320262	1673	1673	1673	1673	0
264	20240731	163600	286320262	1673	1673	1673	1673	0
265	20240731	163500	286320262	1673	1673	1673	1673	0
266	20240731	163400	286320262	1673	1673	1673	1673	0
267	20240731	163300	286320262	1673	1673	1673	1673	0
268	20240731	163200	286320262	1673	1673	1673	1673	0
269	20240731	163100	286320262	1673	1673	1673	1673	0
270	20240731	163000	286320262	1673	1673	1673	1673	0
271	20240731	162900	286320262	1673	1673	1673	1673	0
272	20240731	162800	286320262	1673	1673	1673	1673	1390
273	20240731	162700	286320262	1673	1673	1673	1673	0
274	20240731	162600	286320262	1673	1673	1673	1673	0
275	20240731	162500	286320262	1673	1673	1673	1673	0
276	20240731	162400	286320262	1673	1673	1673	1673	0
277	20240731	162300	286320262	1673	1673	1673	1673	0
278	20240731	162200	286320262	1673	1673	1673	1673	0
279	20240731	162100	286320262	1673	1673	1673	1673	0
280	20240731	162000	286320262	1673	1673	1673	1673	0
281	20240731	161900	286320262	1673	1673	1673	1673	0
282	20240731	161800	286320262	1673	1673	1673	1673	0
283	20240731	161700	286320262	1673	1673	1673	1673	0
284	20240731	161600	286320262	1673	1673	1673	1673	0
285	20240731	161500	286320262	1673	1673	1673	1673	0
286	20240731	161400	286320262	1673	1673	1673	1673	0
287	20240731	161300	286320262	1673	1673	1673	1673	0
288	20240731	161200	286320262	1673	1673	1673	1673	0
289	20240731	161100	286320262	1673	1673	1673	1673	0
290	20240731	161000	286320262	1673	1673	1673	1673	0
291	20240731	160900	286320262	1673	1673	1673	1673	0
292	20240731	160800	286320262	1673	1673	1673	1673	0
293	20240731	160700	286320262	1673	1673	1673	1673	0
294	20240731	160600	286320262	1673	1673	1673	1673	0
295	20240731	160500	286320262	1673	1673	1673	1673	0
296	20240731	160400	286320262	1673	1673	1673	1673	0
297	20240731	160300	286320262	1673	1673	1673	1673	0
298	20240731	160200	286320262	1673	1673	1673	1673	0
299	20240731	160100	286320262	1673	1673	1673	1673	0
300	20240731	160000	286320262	1673	1673	1673	1673	0
301	20240731	155900	286320262	1673	1673	1673	1673	0
302	20240731	155800	286320262	1673	1673	1673	1673	1390
303	20240731	155700	286320262	1673	1673	1673	1673	0
304	20240731	155600	286320262	1673	1673	1673	1673	0
305	20240731	155500	286320262	1673	1673	1673	1673	0
306	20240731	155400	286320262	1673	1673	1673	1673	0
307	20240731	155300	286320262	1673	1673	1673	1673	0
308	20240731	155200	286320262	1673	1673	1673	1673	0
309	20240731	155100	286320262	1673	1673	1673	1673	0
310	20240731	155000	286320262	1673	1673	1673	1673	0
311	20240731	154900	286320262	1673	1673	1673	1673	0
312	20240731	154800	286320262	1673	1673	1673	1673	0
313	20240731	154700	286320262	1673	1673	1673	1673	0
314	20240731	154600	286320262	1673	1673	1673	1673	0
315	20240731	154500	286320262	1673	1673	1673	1673	0
316	20240731	154400	286320262	1673	1673	1673	1673	0
317	20240731	154300	286320262	1673	1673	1673	1673	0
318	20240731	154200	286320262	1673	1673	1673	1673	0
319	20240731	154100	286320262	1673	1673	1673	1673	0
320	20240731	154000	286320262	1673	1673	1673	1673	0
321	20240731	153900	286320262	1673	1673	1673	1673	0
322	20240731	153800	286320262	1673	1673	1673	1673	0
323	20240731	153700	286320262	1673	1673	1673	1673	0
324	20240731	153600	286320262	1673	1673	1673	1673	0
325	20240731	153500	286320262	1673	1673	1673	1673	0
326	20240731	153400	286320262	1673	1673	1673	1673	0
327	20240731	153300	286320262	1673	1673	1673	1673	0
328	20240731	153200	286320262	1673	1673	1673	1673	0
329	20240731	153100	286320262	1673	1673	1673	1673	0
330	20240731	153000	286320262	1673	1673	1673	1673	1390
331	20240731	152900	283994792	1696	1696	1696	1696	0
332	20240731	152800	283994792	1696	1696	1696	1696	0
333	20240731	152700	283994792	1696	1696	1696	1696	0
334	20240731	152600	283994792	1696	1696	1696	1696	0
335	20240731	152500	283994792	1696	1696	1696	1696	0
336	20240731	152400	283994792	1696	1696	1696	1696	0
337	20240731	152300	283994792	1696	1696	1696	1696	0
338	20240731	152200	283994792	1696	1696	1696	1696	0
339	20240731	152100	283994792	1696	1696	1696	1696	0
340	20240731	152000	283994792	1696	1696	1696	1696	0
341	20240731	151900	283994792	1696	1697	1697	1696	5007
342	20240731	151800	275502823	1697	1700	1700	1697	1552
343	20240731	151700	272867961	1700	1701	1701	1693	446
344	20240731	151600	272110110	1693	1701	1701	1693	37
345	20240731	151500	272047181	1701	1701	1701	1701	0
346	20240731	151400	272047181	1701	1699	1701	1699	620
347	20240731	151300	270992563	1701	1694	1701	1694	590
348	20240731	151200	269989896	1693	1694	1694	1693	512
349	20240731	151100	269122644	1694	1694	1694	1694	59
350	20240731	151000	269022698	1694	1694	1694	1694	203
351	20240731	150900	268678816	1702	1702	1702	1702	0
352	20240731	150800	268678816	1702	1702	1702	1702	0
353	20240731	150700	268678816	1702	1702	1702	1702	1
354	20240731	150600	268677114	1705	1694	1705	1694	1773
355	20240731	150500	265664613	1693	1693	1693	1693	345
356	20240731	150400	265080528	1693	1693	1693	1693	275
357	20240731	150300	264614953	1693	1693	1693	1693	0
358	20240731	150200	264614953	1693	1693	1693	1693	0
359	20240731	150100	264614953	1693	1693	1693	1693	1
360	20240731	150000	264613260	1693	1693	1693	1693	190
361	20240731	145900	264291590	1694	1692	1694	1692	124
362	20240731	145800	264081780	1692	1692	1692	1692	0
363	20240731	145700	264081780	1692	1692	1692	1692	0
364	20240731	145600	264081780	1692	1690	1692	1690	118
365	20240731	145500	263882358	1690	1690	1690	1690	0
366	20240731	145400	263882358	1690	1690	1690	1690	6
367	20240731	145300	263872218	1689	1687	1689	1687	621
368	20240731	145200	262823620	1687	1687	1687	1687	0
369	20240731	145100	262823620	1687	1686	1687	1686	33
370	20240731	145000	262767981	1686	1678	1686	1678	101
371	20240731	144900	262598495	1686	1686	1686	1686	0
372	20240731	144800	262598495	1686	1684	1686	1684	1435
373	20240731	144700	260180532	1685	1684	1685	1684	101
374	20240731	144600	260010447	1685	1685	1685	1685	1
375	20240731	144500	260008762	1684	1683	1684	1683	369
376	20240731	144400	259387466	1684	1684	1684	1684	0
377	20240731	144300	259387466	1684	1684	1684	1684	1
378	20240731	144200	259385782	1683	1681	1683	1681	1588
379	20240731	144100	256714016	1681	1681	1681	1681	4
380	20240731	144000	256707292	1681	1681	1681	1681	0
381	20240731	143900	256707292	1681	1681	1681	1681	0
382	20240731	143800	256707292	1681	1680	1681	1675	162
383	20240731	143700	256435156	1680	1680	1680	1680	0
384	20240731	143600	256435156	1680	1680	1680	1680	1
385	20240731	143500	256433476	1680	1680	1680	1680	0
386	20240731	143400	256433476	1680	1680	1680	1680	0
387	20240731	143300	256433476	1680	1680	1680	1680	0
388	20240731	143200	256433476	1680	1680	1680	1680	0
389	20240731	143100	256433476	1680	1680	1680	1680	1
390	20240731	143000	256431796	1680	1674	1680	1673	156
391	20240731	142900	256170671	1680	1680	1680	1680	0
392	20240731	142800	256170671	1680	1680	1680	1680	0
393	20240731	142700	256170671	1680	1680	1680	1680	1
394	20240731	142600	256168991	1673	1674	1674	1673	1000
395	20240731	142500	254495971	1680	1680	1680	1680	0
396	20240731	142400	254495971	1680	1680	1680	1680	0
397	20240731	142300	254495971	1680	1680	1680	1680	1
398	20240731	142200	254494291	1679	1679	1679	1679	0
399	20240731	142100	254494291	1679	1679	1679	1679	2
400	20240731	142000	254490933	1678	1678	1678	1678	0
401	20240731	141900	254490933	1678	1678	1678	1678	1
402	20240731	141800	254489255	1669	1669	1669	1669	0
403	20240731	141700	254489255	1669	1676	1676	1669	251
404	20240731	141600	254069786	1676	1677	1677	1676	220
405	20240731	141500	253701056	1677	1677	1677	1677	1
406	20240731	141400	253699379	1676	1676	1676	1676	0
407	20240731	141300	253699379	1676	1676	1676	1676	1
408	20240731	141200	253697703	1675	1675	1675	1675	698
409	20240731	141100	252528553	1675	1672	1675	1672	100
410	20240731	141000	252361059	1669	1672	1672	1669	10010
411	20240731	140900	235653487	1674	1673	1674	1673	2
412	20240731	140800	235650140	1670	1672	1672	1670	1398
413	20240731	140700	233313677	1672	1673	1673	1672	140
414	20240731	140600	233079539	1673	1673	1673	1673	0
415	20240731	140500	233079539	1673	1673	1673	1673	403
416	20240731	140400	232405320	1675	1675	1675	1675	0
417	20240731	140300	232405320	1675	1675	1675	1675	1
418	20240731	140200	232403645	1675	1674	1675	1674	549
419	20240731	140100	231484071	1675	1675	1675	1674	1578
420	20240731	140000	228841495	1674	1675	1675	1674	242
421	20240731	135900	228436272	1675	1675	1675	1675	0
422	20240731	135800	228436272	1675	1677	1677	1675	500
423	20240731	135700	227598488	1676	1676	1676	1676	40
424	20240731	135600	227531448	1676	1678	1678	1676	2380
425	20240731	135500	223542418	1678	1678	1678	1678	0
426	20240731	135400	223542418	1678	1677	1678	1677	221
427	20240731	135300	223171800	1677	1677	1677	1677	21
428	20240731	135200	223136583	1676	1676	1676	1676	492
429	20240731	135100	222311991	1677	1677	1678	1677	524
430	20240731	135000	221433241	1677	1678	1678	1677	3
431	20240731	134900	221428208	1677	1678	1678	1677	2
432	20240731	134800	221424853	1678	1678	1678	1678	190
433	20240731	134700	221106033	1685	1685	1685	1685	0
434	20240731	134600	221106033	1685	1685	1685	1685	0
435	20240731	134500	221106033	1685	1685	1685	1685	0
436	20240731	134400	221106033	1685	1685	1685	1685	0
437	20240731	134300	221106033	1685	1685	1685	1685	0
438	20240731	134200	221106033	1685	1685	1685	1685	0
439	20240731	134100	221106033	1685	1685	1685	1685	0
440	20240731	134000	221106033	1685	1685	1685	1685	10
441	20240731	133900	221089183	1685	1685	1685	1685	0
442	20240731	133800	221089183	1685	1685	1685	1685	16
443	20240731	133700	221062223	1685	1685	1685	1685	0
444	20240731	133600	221062223	1685	1685	1685	1685	0
445	20240731	133500	221062223	1685	1685	1685	1685	0
446	20240731	133400	221062223	1685	1685	1685	1685	0
447	20240731	133300	221062223	1685	1685	1685	1685	20
448	20240731	133200	221028523	1676	1676	1676	1676	500
449	20240731	133100	220190523	1676	1680	1680	1676	1000
450	20240731	133000	218513790	1683	1683	1683	1683	0
451	20240731	132900	218513790	1683	1683	1683	1683	0
452	20240731	132800	218513790	1683	1683	1683	1683	0
453	20240731	132700	218513790	1683	1683	1683	1683	0
454	20240731	132600	218513790	1683	1683	1683	1683	0
455	20240731	132500	218513790	1683	1683	1683	1683	10
456	20240731	132400	218496960	1685	1685	1685	1685	3
457	20240731	132300	218491905	1684	1684	1684	1684	0
458	20240731	132200	218491905	1684	1684	1684	1684	24
459	20240731	132100	218451489	1684	1685	1685	1684	3
460	20240731	132000	218446435	1684	1684	1684	1684	10
461	20240731	131900	218429595	1684	1684	1684	1684	0
462	20240731	131800	218429595	1684	1684	1684	1684	0
463	20240731	131700	218429595	1684	1684	1684	1684	0
464	20240731	131600	218429595	1684	1684	1684	1684	0
465	20240731	131500	218429595	1684	1684	1684	1684	10
466	20240731	131400	218412755	1684	1684	1684	1684	1
467	20240731	131300	218411071	1682	1682	1682	1682	0
468	20240731	131200	218411071	1682	1682	1682	1682	1223
469	20240731	131100	216353985	1682	1682	1682	1682	300
470	20240731	131000	215849385	1688	1688	1688	1688	0
471	20240731	130900	215849385	1688	1682	1688	1682	31
472	20240731	130800	215797063	1682	1682	1682	1682	1
473	20240731	130700	215795381	1688	1688	1688	1688	0
474	20240731	130600	215795381	1688	1688	1688	1688	0
475	20240731	130500	215795381	1688	1688	1688	1688	1
476	20240731	130400	215793693	1683	1683	1683	1683	0
477	20240731	130300	215793693	1683	1683	1683	1683	0
478	20240731	130200	215793693	1683	1683	1683	1683	856
479	20240731	130100	214353045	1683	1683	1683	1683	500
480	20240731	130000	213511545	1682	1687	1687	1681	2341
481	20240731	125900	209573284	1679	1678	1694	1677	23052
482	20240731	125800	170741257	1678	1677	1678	1677	522
483	20240731	125700	169865803	1676	1676	1676	1676	0
484	20240731	125600	169865803	1676	1676	1676	1676	1233
485	20240731	125500	167799295	1679	1679	1679	1679	208
486	20240731	125400	167450063	1679	1679	1679	1679	2
487	20240731	125300	167446705	1679	1679	1679	1679	0
488	20240731	125200	167446705	1679	1679	1679	1679	0
489	20240731	125100	167446705	1679	1679	1679	1679	0
490	20240731	125000	167446705	1679	1679	1679	1679	107
491	20240731	124900	167267052	1679	1679	1679	1679	54
492	20240731	124800	167176386	1679	1679	1679	1679	0
493	20240731	124700	167176386	1679	1679	1679	1679	617
494	20240731	124600	166140443	1678	1678	1678	1678	432
495	20240731	124500	165415547	1674	1677	1677	1674	595
496	20240731	124400	164417735	1672	1672	1672	1672	0
497	20240731	124300	164417735	1672	1672	1672	1672	0
498	20240731	124200	164417735	1672	1675	1675	1672	2301
499	20240731	124100	160567867	1674	1674	1674	1674	0
500	20240731	124000	160567867	1674	1674	1674	1674	1000
501	20240731	123900	158893867	1674	1674	1674	1674	0
502	20240731	123800	158893867	1674	1674	1674	1674	0
503	20240731	123700	158893867	1674	1675	1675	1674	1200
504	20240731	123600	156885001	1677	1677	1677	1677	0
505	20240731	123500	156885001	1677	1675	1677	1675	746
506	20240731	123400	155634451	1677	1677	1677	1677	956
507	20240731	123300	154031239	1677	1677	1677	1677	2044
508	20240731	123200	150603451	1676	1676	1676	1676	384
509	20240731	123100	149959867	1675	1675	1675	1675	1
510	20240731	123000	149958192	1674	1674	1674	1674	0
511	20240731	122900	149958192	1674	1674	1674	1674	0
512	20240731	122800	149958192	1674	1674	1674	1674	0
513	20240731	122700	149958192	1674	1675	1675	1674	2015
514	20240731	122600	146585067	1674	1676	1676	1674	1178
515	20240731	122500	144612039	1676	1676	1676	1676	421
516	20240731	122400	143906443	1677	1677	1677	1677	2
517	20240731	122300	143903089	1677	1676	1677	1676	205
518	20240731	122200	143559440	1675	1675	1675	1675	0
519	20240731	122100	143559440	1675	1675	1675	1675	0
520	20240731	122000	143559440	1675	1675	1675	1675	1
521	20240731	121900	143557765	1676	1676	1676	1676	0
522	20240731	121800	143557765	1676	1676	1676	1676	0
523	20240731	121700	143557765	1676	1676	1676	1676	100
524	20240731	121600	143390165	1674	1674	1674	1674	30
525	20240731	121500	143339945	1675	1675	1675	1674	25
526	20240731	121400	143298082	1676	1676	1676	1676	1
527	20240731	121300	143296406	1675	1675	1675	1675	0
528	20240731	121200	143296406	1675	1675	1675	1675	0
529	20240731	121100	143296406	1675	1675	1675	1675	6
530	20240731	121000	143286356	1675	1674	1675	1674	51
531	20240731	120900	143200977	1674	1674	1674	1674	1169
532	20240731	120800	141244071	1674	1674	1674	1674	0
533	20240731	120700	141244071	1674	1674	1674	1674	0
534	20240731	120600	141244071	1674	1674	1674	1674	0
535	20240731	120500	141244071	1674	1673	1674	1673	14
536	20240731	120400	141220646	1674	1674	1674	1674	0
537	20240731	120300	141220646	1674	1674	1674	1674	0
538	20240731	120200	141220646	1674	1674	1674	1674	1
539	20240731	120100	141218972	1674	1674	1674	1674	0
540	20240731	120000	141218972	1674	1674	1674	1674	11
541	20240731	115900	141200558	1673	1673	1673	1673	366
542	20240731	115800	140588240	1673	1673	1673	1673	0
543	20240731	115700	140588240	1673	1673	1673	1673	0
544	20240731	115600	140588240	1673	1673	1673	1673	0
545	20240731	115500	140588240	1673	1673	1673	1673	15
546	20240731	115400	140563145	1673	1673	1673	1673	50
547	20240731	115300	140479495	1672	1672	1672	1672	0
548	20240731	115200	140479495	1672	1672	1672	1672	0
549	20240731	115100	140479495	1672	1672	1672	1672	0
550	20240731	115000	140479495	1672	1672	1672	1672	0
551	20240731	114900	140479495	1672	1672	1672	1672	0
552	20240731	114800	140479495	1672	1672	1672	1672	0
553	20240731	114700	140479495	1672	1672	1672	1672	0
554	20240731	114600	140479495	1672	1672	1672	1672	0
555	20240731	114500	140479495	1672	1672	1672	1672	110
556	20240731	114400	140295575	1670	1670	1670	1670	7
557	20240731	114300	140283885	1672	1672	1672	1672	1
558	20240731	114200	140282213	1668	1668	1668	1668	0
559	20240731	114100	140282213	1668	1668	1668	1668	0
560	20240731	114000	140282213	1668	1668	1668	1668	0
561	20240731	113900	140282213	1668	1668	1668	1668	0
562	20240731	113800	140282213	1668	1668	1668	1668	0
563	20240731	113700	140282213	1668	1668	1668	1668	0
564	20240731	113600	140282213	1668	1668	1668	1668	0
565	20240731	113500	140282213	1668	1668	1668	1668	1155
566	20240731	113400	138355673	1668	1668	1668	1668	0
567	20240731	113300	138355673	1668	1668	1668	1668	0
568	20240731	113200	138355673	1668	1668	1668	1668	0
569	20240731	113100	138355673	1668	1668	1668	1668	451
570	20240731	113000	137603405	1668	1668	1669	1668	1517
571	20240731	112900	135072999	1668	1668	1668	1668	0
572	20240731	112800	135072999	1668	1670	1670	1668	2100
573	20240731	112700	131568818	1671	1671	1671	1671	20
574	20240731	112600	131535398	1669	1671	1671	1669	4560
575	20240731	112500	123923152	1671	1671	1671	1671	0
576	20240731	112400	123923152	1671	1671	1671	1671	5
577	20240731	112300	123914797	1671	1671	1671	1671	0
578	20240731	112200	123914797	1671	1671	1671	1671	0
579	20240731	112100	123914797	1671	1671	1671	1671	200
580	20240731	112000	123580597	1671	1671	1671	1671	10
581	20240731	111900	123563887	1670	1670	1670	1670	10
582	20240731	111800	123547187	1671	1673	1673	1671	306
583	20240731	111700	123035261	1670	1670	1670	1670	0
584	20240731	111600	123035261	1670	1670	1670	1670	1
585	20240731	111500	123033591	1670	1670	1670	1670	1
586	20240731	111400	123031921	1670	1670	1670	1670	0
587	20240731	111300	123031921	1670	1670	1670	1670	0
588	20240731	111200	123031921	1670	1670	1670	1670	0
589	20240731	111100	123031921	1670	1670	1670	1670	0
590	20240731	111000	123031921	1670	1670	1670	1670	1000
591	20240731	110900	121361921	1669	1669	1669	1669	0
592	20240731	110800	121361921	1669	1669	1669	1669	0
593	20240731	110700	121361921	1669	1669	1669	1669	0
594	20240731	110600	121361921	1669	1670	1670	1669	111
595	20240731	110500	121176652	1669	1672	1672	1669	10000
596	20240731	110400	104481619	1672	1672	1672	1672	0
597	20240731	110300	104481619	1672	1672	1672	1672	2
598	20240731	110200	104478275	1671	1671	1671	1671	0
599	20240731	110100	104478275	1671	1671	1671	1671	400
600	20240731	110000	103809875	1673	1673	1673	1673	0
601	20240731	105900	103809875	1673	1673	1673	1673	1
602	20240731	105800	103808202	1670	1670	1670	1670	0
603	20240731	105700	103808202	1670	1671	1671	1670	500
604	20240731	105600	102973092	1670	1670	1670	1670	10
605	20240731	105500	102956392	1669	1669	1669	1669	1000
606	20240731	105400	101287392	1668	1672	1672	1668	7870
607	20240731	105300	88146094	1673	1673	1673	1673	0
608	20240731	105200	88146094	1673	1673	1673	1673	0
609	20240731	105100	88146094	1673	1673	1673	1673	0
610	20240731	105000	88146094	1673	1673	1673	1673	0
611	20240731	104900	88146094	1673	1673	1673	1673	0
612	20240731	104800	88146094	1673	1673	1673	1673	200
613	20240731	104700	87811494	1672	1672	1672	1672	3
614	20240731	104600	87806478	1673	1674	1674	1673	626
615	20240731	104500	86758988	1674	1674	1674	1674	0
616	20240731	104400	86758988	1674	1677	1677	1674	2133
617	20240731	104300	83185435	1677	1678	1678	1677	127
618	20240731	104200	82972341	1684	1684	1684	1684	0
619	20240731	104100	82972341	1684	1683	1684	1683	29
620	20240731	104000	82923506	1679	1679	1679	1679	0
621	20240731	103900	82923506	1679	1679	1679	1679	0
622	20240731	103800	82923506	1679	1679	1679	1679	10
623	20240731	103700	82906716	1679	1679	1679	1679	1
624	20240731	103600	82905037	1685	1685	1685	1685	0
625	20240731	103500	82905037	1685	1685	1685	1685	0
626	20240731	103400	82905037	1685	1685	1685	1685	20
627	20240731	103300	82871337	1686	1686	1686	1686	0
628	20240731	103200	82871337	1686	1686	1686	1686	1
629	20240731	103100	82869651	1681	1682	1682	1681	1232
630	20240731	103000	80798647	1686	1686	1686	1686	0
631	20240731	102900	80798647	1686	1686	1686	1686	0
632	20240731	102800	80798647	1686	1686	1686	1686	0
633	20240731	102700	80798647	1686	1686	1686	1686	0
634	20240731	102600	80798647	1686	1686	1686	1686	5
635	20240731	102500	80790217	1686	1684	1686	1684	4
636	20240731	102400	80783477	1684	1684	1684	1684	50
637	20240731	102300	80699277	1685	1685	1685	1685	0
638	20240731	102200	80699277	1685	1685	1685	1685	0
639	20240731	102100	80699277	1685	1685	1685	1685	2
640	20240731	102000	80695907	1681	1680	1681	1680	1956
641	20240731	101900	77408573	1680	1681	1681	1680	2
642	20240731	101800	77405212	1681	1681	1681	1681	0
643	20240731	101700	77405212	1681	1681	1681	1681	0
644	20240731	101600	77405212	1681	1681	1681	1681	0
645	20240731	101500	77405212	1681	1681	1681	1681	1086
646	20240731	101400	75579646	1683	1683	1683	1683	290
647	20240731	101300	75091576	1675	1675	1675	1675	649
648	20240731	101200	74004501	1682	1675	1682	1675	133
649	20240731	101100	73781146	1674	1674	1681	1674	1701
650	20240731	101000	70931271	1673	1673	1673	1673	0
651	20240731	100900	70931271	1673	1673	1673	1673	0
652	20240731	100800	70931271	1673	1673	1673	1673	0
653	20240731	100700	70931271	1673	1676	1676	1673	2071
654	20240731	100600	67464004	1675	1675	1675	1675	100
655	20240731	100500	67296504	1675	1676	1676	1675	600
656	20240731	100400	66291115	1681	1681	1681	1681	0
657	20240731	100300	66291115	1681	1681	1681	1681	29
658	20240731	100200	66242366	1681	1681	1681	1681	0
659	20240731	100100	66242366	1681	1681	1681	1681	569
660	20240731	100000	65285877	1682	1682	1682	1682	0
661	20240731	095900	65285877	1682	1682	1682	1682	0
662	20240731	095800	65285877	1682	1680	1682	1680	891
663	20240731	095700	63788995	1680	1676	1680	1676	2452
664	20240731	095600	59676015	1676	1676	1676	1676	14
665	20240731	095500	59652551	1671	1671	1671	1671	0
666	20240731	095400	59652551	1671	1671	1671	1671	100
667	20240731	095300	59485451	1670	1670	1675	1670	932
668	20240731	095200	57927006	1670	1671	1671	1670	758
669	20240731	095100	56661012	1670	1671	1671	1670	156
670	20240731	095000	56400412	1670	1671	1671	1670	500
671	20240731	094900	55565332	1676	1676	1676	1676	0
672	20240731	094800	55565332	1676	1676	1676	1676	12
673	20240731	094700	55545220	1677	1677	1677	1677	0
674	20240731	094600	55545220	1677	1670	1677	1670	248
675	20240731	094500	55130696	1677	1677	1677	1677	1
676	20240731	094400	55129019	1677	1675	1677	1670	574
677	20240731	094300	54169684	1677	1675	1677	1675	24
678	20240731	094200	54129472	1675	1676	1676	1675	2
679	20240731	094100	54126121	1676	1676	1676	1676	1
680	20240731	094000	54124445	1678	1678	1678	1678	15
681	20240731	093900	54099275	1678	1678	1679	1677	14
682	20240731	093800	54075792	1679	1680	1680	1679	3
683	20240731	093700	54070753	1680	1680	1680	1680	3
684	20240731	093600	54065713	1680	1680	1680	1680	4
685	20240731	093500	54058993	1680	1671	1680	1671	7
686	20240731	093400	54047287	1670	1670	1670	1670	0
687	20240731	093300	54047287	1670	1670	1670	1670	200
688	20240731	093200	53713287	1670	1671	1671	1670	100
689	20240731	093100	53546216	1670	1674	1674	1670	4508
690	20240731	093000	46015423	1670	1677	1677	1670	2335
691	20240731	092900	42108388	1675	1675	1675	1675	0
692	20240731	092800	42108388	1675	1675	1675	1675	0
693	20240731	092700	42108388	1675	1675	1675	1675	0
694	20240731	092600	42108388	1675	1675	1675	1675	415
695	20240731	092500	41413263	1675	1675	1675	1675	267
696	20240731	092400	40966038	1675	1675	1675	1675	1268
697	20240731	092300	38842138	1675	1675	1675	1675	263
698	20240731	092200	38401613	1675	1675	1675	1675	0
699	20240731	092100	38401613	1675	1675	1675	1675	1029
700	20240731	092000	36678038	1674	1674	1674	1674	76
701	20240731	091900	36550814	1672	1672	1672	1672	0
702	20240731	091800	36550814	1672	1672	1672	1672	9
703	20240731	091700	36535766	1672	1675	1675	1672	2007
704	20240731	091600	33179762	1670	1670	1670	1670	0
705	20240731	091500	33179762	1670	1675	1675	1669	1002
706	20240731	091400	31507372	1669	1670	1670	1669	5000
707	20240731	091300	23161282	1675	1674	1675	1668	1653
708	20240731	091200	20402030	1675	1675	1675	1675	52
709	20240731	091100	20314930	1675	1679	1679	1674	2999
710	20240731	091000	15281304	1678	1681	1681	1678	1061
711	20240731	090900	13499032	1682	1685	1687	1681	825
712	20240731	090800	12110990	1685	1689	1689	1685	1409
713	20240731	090700	9735430	1686	1687	1687	1686	713
714	20240731	090600	8532612	1688	1691	1691	1688	617
715	20240731	090500	7490129	1691	1691	1691	1691	5
716	20240731	090400	7481674	1694	1691	1694	1691	53
717	20240731	090300	7392045	1691	1694	1694	1691	1489
718	20240731	090200	4870852	1697	1697	1697	1697	200
719	20240731	090100	4531452	1697	1697	1698	1697	2418
720	20240731	090000	426148	1697	1698	1698	1697	251