KissMeData/289080/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	205800	507100721	1916	1916	1916	1916	6874
3	20240731	205700	507100721	1916	1916	1916	1916	0
4	20240731	205600	507100721	1916	1916	1916	1916	0
5	20240731	205500	507100721	1916	1916	1916	1916	0
6	20240731	205400	507100721	1916	1916	1916	1916	0
7	20240731	205300	507100721	1916	1916	1916	1916	0
8	20240731	205200	507100721	1916	1916	1916	1916	0
9	20240731	205100	507100721	1916	1916	1916	1916	0
10	20240731	205000	507100721	1916	1916	1916	1916	0
11	20240731	204900	507100721	1916	1916	1916	1916	0
12	20240731	204800	507100721	1916	1916	1916	1916	0
13	20240731	204700	507100721	1916	1916	1916	1916	0
14	20240731	204600	507100721	1916	1916	1916	1916	0
15	20240731	204500	507100721	1916	1916	1916	1916	0
16	20240731	204400	507100721	1916	1916	1916	1916	0
17	20240731	204300	507100721	1916	1916	1916	1916	0
18	20240731	204200	507100721	1916	1916	1916	1916	0
19	20240731	204100	507100721	1916	1916	1916	1916	0
20	20240731	204000	507100721	1916	1916	1916	1916	0
21	20240731	203900	507100721	1916	1916	1916	1916	0
22	20240731	203800	507100721	1916	1916	1916	1916	0
23	20240731	203700	507100721	1916	1916	1916	1916	0
24	20240731	203600	507100721	1916	1916	1916	1916	0
25	20240731	203500	507100721	1916	1916	1916	1916	0
26	20240731	203400	507100721	1916	1916	1916	1916	0
27	20240731	203300	507100721	1916	1916	1916	1916	0
28	20240731	203200	507100721	1916	1916	1916	1916	0
29	20240731	203100	507100721	1916	1916	1916	1916	0
30	20240731	203000	507100721	1916	1916	1916	1916	0
31	20240731	202900	507100721	1916	1916	1916	1916	0
32	20240731	202800	507100721	1916	1916	1916	1916	6874
33	20240731	202700	507100721	1916	1916	1916	1916	0
34	20240731	202600	507100721	1916	1916	1916	1916	0
35	20240731	202500	507100721	1916	1916	1916	1916	0
36	20240731	202400	507100721	1916	1916	1916	1916	0
37	20240731	202300	507100721	1916	1916	1916	1916	0
38	20240731	202200	507100721	1916	1916	1916	1916	0
39	20240731	202100	507100721	1916	1916	1916	1916	0
40	20240731	202000	507100721	1916	1916	1916	1916	0
41	20240731	201900	507100721	1916	1916	1916	1916	0
42	20240731	201800	507100721	1916	1916	1916	1916	0
43	20240731	201700	507100721	1916	1916	1916	1916	0
44	20240731	201600	507100721	1916	1916	1916	1916	0
45	20240731	201500	507100721	1916	1916	1916	1916	0
46	20240731	201400	507100721	1916	1916	1916	1916	0
47	20240731	201300	507100721	1916	1916	1916	1916	0
48	20240731	201200	507100721	1916	1916	1916	1916	0
49	20240731	201100	507100721	1916	1916	1916	1916	0
50	20240731	201000	507100721	1916	1916	1916	1916	0
51	20240731	200900	507100721	1916	1916	1916	1916	0
52	20240731	200800	507100721	1916	1916	1916	1916	0
53	20240731	200700	507100721	1916	1916	1916	1916	0
54	20240731	200600	507100721	1916	1916	1916	1916	0
55	20240731	200500	507100721	1916	1916	1916	1916	0
56	20240731	200400	507100721	1916	1916	1916	1916	0
57	20240731	200300	507100721	1916	1916	1916	1916	0
58	20240731	200200	507100721	1916	1916	1916	1916	0
59	20240731	200100	507100721	1916	1916	1916	1916	0
60	20240731	200000	507100721	1916	1916	1916	1916	0
61	20240731	195900	507100721	1916	1916	1916	1916	0
62	20240731	195800	507100721	1916	1916	1916	1916	6874
63	20240731	195700	507100721	1916	1916	1916	1916	0
64	20240731	195600	507100721	1916	1916	1916	1916	0
65	20240731	195500	507100721	1916	1916	1916	1916	0
66	20240731	195400	507100721	1916	1916	1916	1916	0
67	20240731	195300	507100721	1916	1916	1916	1916	0
68	20240731	195200	507100721	1916	1916	1916	1916	0
69	20240731	195100	507100721	1916	1916	1916	1916	0
70	20240731	195000	507100721	1916	1916	1916	1916	0
71	20240731	194900	507100721	1916	1916	1916	1916	0
72	20240731	194800	507100721	1916	1916	1916	1916	0
73	20240731	194700	507100721	1916	1916	1916	1916	0
74	20240731	194600	507100721	1916	1916	1916	1916	0
75	20240731	194500	507100721	1916	1916	1916	1916	0
76	20240731	194400	507100721	1916	1916	1916	1916	0
77	20240731	194300	507100721	1916	1916	1916	1916	0
78	20240731	194200	507100721	1916	1916	1916	1916	0
79	20240731	194100	507100721	1916	1916	1916	1916	0
80	20240731	194000	507100721	1916	1916	1916	1916	0
81	20240731	193900	507100721	1916	1916	1916	1916	0
82	20240731	193800	507100721	1916	1916	1916	1916	0
83	20240731	193700	507100721	1916	1916	1916	1916	0
84	20240731	193600	507100721	1916	1916	1916	1916	0
85	20240731	193500	507100721	1916	1916	1916	1916	0
86	20240731	193400	507100721	1916	1916	1916	1916	0
87	20240731	193300	507100721	1916	1916	1916	1916	0
88	20240731	193200	507100721	1916	1916	1916	1916	0
89	20240731	193100	507100721	1916	1916	1916	1916	0
90	20240731	193000	507100721	1916	1916	1916	1916	0
91	20240731	192900	507100721	1916	1916	1916	1916	0
92	20240731	192800	507100721	1916	1916	1916	1916	6874
93	20240731	192700	507100721	1916	1916	1916	1916	0
94	20240731	192600	507100721	1916	1916	1916	1916	0
95	20240731	192500	507100721	1916	1916	1916	1916	0
96	20240731	192400	507100721	1916	1916	1916	1916	0
97	20240731	192300	507100721	1916	1916	1916	1916	0
98	20240731	192200	507100721	1916	1916	1916	1916	0
99	20240731	192100	507100721	1916	1916	1916	1916	0
100	20240731	192000	507100721	1916	1916	1916	1916	0
101	20240731	191900	507100721	1916	1916	1916	1916	0
102	20240731	191800	507100721	1916	1916	1916	1916	0
103	20240731	191700	507100721	1916	1916	1916	1916	0
104	20240731	191600	507100721	1916	1916	1916	1916	0
105	20240731	191500	507100721	1916	1916	1916	1916	0
106	20240731	191400	507100721	1916	1916	1916	1916	0
107	20240731	191300	507100721	1916	1916	1916	1916	0
108	20240731	191200	507100721	1916	1916	1916	1916	0
109	20240731	191100	507100721	1916	1916	1916	1916	0
110	20240731	191000	507100721	1916	1916	1916	1916	0
111	20240731	190900	507100721	1916	1916	1916	1916	0
112	20240731	190800	507100721	1916	1916	1916	1916	0
113	20240731	190700	507100721	1916	1916	1916	1916	0
114	20240731	190600	507100721	1916	1916	1916	1916	0
115	20240731	190500	507100721	1916	1916	1916	1916	0
116	20240731	190400	507100721	1916	1916	1916	1916	0
117	20240731	190300	507100721	1916	1916	1916	1916	0
118	20240731	190200	507100721	1916	1916	1916	1916	0
119	20240731	190100	507100721	1916	1916	1916	1916	0
120	20240731	190000	507100721	1916	1916	1916	1916	0
121	20240731	185900	507100721	1916	1916	1916	1916	0
122	20240731	185800	507100721	1916	1916	1916	1916	6874
123	20240731	185700	507100721	1916	1916	1916	1916	0
124	20240731	185600	507100721	1916	1916	1916	1916	0
125	20240731	185500	507100721	1916	1916	1916	1916	0
126	20240731	185400	507100721	1916	1916	1916	1916	0
127	20240731	185300	507100721	1916	1916	1916	1916	0
128	20240731	185200	507100721	1916	1916	1916	1916	0
129	20240731	185100	507100721	1916	1916	1916	1916	0
130	20240731	185000	507100721	1916	1916	1916	1916	0
131	20240731	184900	507100721	1916	1916	1916	1916	0
132	20240731	184800	507100721	1916	1916	1916	1916	0
133	20240731	184700	507100721	1916	1916	1916	1916	0
134	20240731	184600	507100721	1916	1916	1916	1916	0
135	20240731	184500	507100721	1916	1916	1916	1916	0
136	20240731	184400	507100721	1916	1916	1916	1916	0
137	20240731	184300	507100721	1916	1916	1916	1916	0
138	20240731	184200	507100721	1916	1916	1916	1916	0
139	20240731	184100	507100721	1916	1916	1916	1916	0
140	20240731	184000	507100721	1916	1916	1916	1916	0
141	20240731	183900	507100721	1916	1916	1916	1916	0
142	20240731	183800	507100721	1916	1916	1916	1916	0
143	20240731	183700	507100721	1916	1916	1916	1916	0
144	20240731	183600	507100721	1916	1916	1916	1916	0
145	20240731	183500	507100721	1916	1916	1916	1916	0
146	20240731	183400	507100721	1916	1916	1916	1916	0
147	20240731	183300	507100721	1916	1916	1916	1916	0
148	20240731	183200	507100721	1916	1916	1916	1916	0
149	20240731	183100	507100721	1916	1916	1916	1916	0
150	20240731	183000	507100721	1916	1916	1916	1916	0
151	20240731	182900	507100721	1916	1916	1916	1916	0
152	20240731	182800	507100721	1916	1916	1916	1916	6874
153	20240731	182700	507100721	1916	1916	1916	1916	0
154	20240731	182600	507100721	1916	1916	1916	1916	0
155	20240731	182500	507100721	1916	1916	1916	1916	0
156	20240731	182400	507100721	1916	1916	1916	1916	0
157	20240731	182300	507100721	1916	1916	1916	1916	0
158	20240731	182200	507100721	1916	1916	1916	1916	0
159	20240731	182100	507100721	1916	1916	1916	1916	0
160	20240731	182000	507100721	1916	1916	1916	1916	0
161	20240731	181900	507100721	1916	1916	1916	1916	0
162	20240731	181800	507100721	1916	1916	1916	1916	0
163	20240731	181700	507100721	1916	1916	1916	1916	0
164	20240731	181600	507100721	1916	1916	1916	1916	0
165	20240731	181500	507100721	1916	1916	1916	1916	0
166	20240731	181400	507100721	1916	1916	1916	1916	0
167	20240731	181300	507100721	1916	1916	1916	1916	0
168	20240731	181200	507100721	1916	1916	1916	1916	0
169	20240731	181100	507100721	1916	1916	1916	1916	0
170	20240731	181000	507100721	1916	1916	1916	1916	0
171	20240731	180900	507100721	1916	1916	1916	1916	0
172	20240731	180800	507100721	1916	1916	1916	1916	0
173	20240731	180700	507100721	1916	1916	1916	1916	0
174	20240731	180600	507100721	1916	1916	1916	1916	0
175	20240731	180500	507100721	1916	1916	1916	1916	0
176	20240731	180400	507100721	1916	1916	1916	1916	0
177	20240731	180300	507100721	1916	1916	1916	1916	0
178	20240731	180200	507100721	1916	1916	1916	1916	0
179	20240731	180100	507100721	1916	1916	1916	1916	0
180	20240731	180000	507100721	1916	1916	1916	1916	0
181	20240731	175900	507100721	1916	1916	1916	1916	0
182	20240731	175800	507100721	1916	1916	1916	1916	6874
183	20240731	175700	507100721	1916	1916	1916	1916	0
184	20240731	175600	507100721	1916	1916	1916	1916	0
185	20240731	175500	507100721	1916	1916	1916	1916	0
186	20240731	175400	507100721	1916	1916	1916	1916	0
187	20240731	175300	507100721	1916	1916	1916	1916	0
188	20240731	175200	507100721	1916	1916	1916	1916	0
189	20240731	175100	507100721	1916	1916	1916	1916	0
190	20240731	175000	507100721	1916	1916	1916	1916	0
191	20240731	174900	507100721	1916	1916	1916	1916	0
192	20240731	174800	507100721	1916	1916	1916	1916	0
193	20240731	174700	507100721	1916	1916	1916	1916	0
194	20240731	174600	507100721	1916	1916	1916	1916	0
195	20240731	174500	507100721	1916	1916	1916	1916	0
196	20240731	174400	507100721	1916	1916	1916	1916	0
197	20240731	174300	507100721	1916	1916	1916	1916	0
198	20240731	174200	507100721	1916	1916	1916	1916	0
199	20240731	174100	507100721	1916	1916	1916	1916	0
200	20240731	174000	507100721	1916	1916	1916	1916	0
201	20240731	173900	507100721	1916	1916	1916	1916	0
202	20240731	173800	507100721	1916	1916	1916	1916	0
203	20240731	173700	507100721	1916	1916	1916	1916	0
204	20240731	173600	507100721	1916	1916	1916	1916	0
205	20240731	173500	507100721	1916	1916	1916	1916	0
206	20240731	173400	507100721	1916	1916	1916	1916	0
207	20240731	173300	507100721	1916	1916	1916	1916	0
208	20240731	173200	507100721	1916	1916	1916	1916	0
209	20240731	173100	507100721	1916	1916	1916	1916	0
210	20240731	173000	507100721	1916	1916	1916	1916	0
211	20240731	172900	507100721	1916	1916	1916	1916	0
212	20240731	172800	507100721	1916	1916	1916	1916	6874
213	20240731	172700	507100721	1916	1916	1916	1916	0
214	20240731	172600	507100721	1916	1916	1916	1916	0
215	20240731	172500	507100721	1916	1916	1916	1916	0
216	20240731	172400	507100721	1916	1916	1916	1916	0
217	20240731	172300	507100721	1916	1916	1916	1916	0
218	20240731	172200	507100721	1916	1916	1916	1916	0
219	20240731	172100	507100721	1916	1916	1916	1916	0
220	20240731	172000	507100721	1916	1916	1916	1916	0
221	20240731	171900	507100721	1916	1916	1916	1916	0
222	20240731	171800	507100721	1916	1916	1916	1916	0
223	20240731	171700	507100721	1916	1916	1916	1916	0
224	20240731	171600	507100721	1916	1916	1916	1916	0
225	20240731	171500	507100721	1916	1916	1916	1916	0
226	20240731	171400	507100721	1916	1916	1916	1916	0
227	20240731	171300	507100721	1916	1916	1916	1916	0
228	20240731	171200	507100721	1916	1916	1916	1916	0
229	20240731	171100	507100721	1916	1916	1916	1916	0
230	20240731	171000	507100721	1916	1916	1916	1916	0
231	20240731	170900	507100721	1916	1916	1916	1916	0
232	20240731	170800	507100721	1916	1916	1916	1916	0
233	20240731	170700	507100721	1916	1916	1916	1916	0
234	20240731	170600	507100721	1916	1916	1916	1916	0
235	20240731	170500	507100721	1916	1916	1916	1916	0
236	20240731	170400	507100721	1916	1916	1916	1916	0
237	20240731	170300	507100721	1916	1916	1916	1916	0
238	20240731	170200	507100721	1916	1916	1916	1916	0
239	20240731	170100	507100721	1916	1916	1916	1916	0
240	20240731	170000	507100721	1916	1916	1916	1916	0
241	20240731	165900	507100721	1916	1916	1916	1916	0
242	20240731	165800	507100721	1916	1916	1916	1916	6874
243	20240731	165700	507100721	1916	1916	1916	1916	0
244	20240731	165600	507100721	1916	1916	1916	1916	0
245	20240731	165500	507100721	1916	1916	1916	1916	0
246	20240731	165400	507100721	1916	1916	1916	1916	0
247	20240731	165300	507100721	1916	1916	1916	1916	0
248	20240731	165200	507100721	1916	1916	1916	1916	0
249	20240731	165100	507100721	1916	1916	1916	1916	0
250	20240731	165000	507100721	1916	1916	1916	1916	0
251	20240731	164900	507100721	1916	1916	1916	1916	0
252	20240731	164800	507100721	1916	1916	1916	1916	0
253	20240731	164700	507100721	1916	1916	1916	1916	0
254	20240731	164600	507100721	1916	1916	1916	1916	0
255	20240731	164500	507100721	1916	1916	1916	1916	0
256	20240731	164400	507100721	1916	1916	1916	1916	0
257	20240731	164300	507100721	1916	1916	1916	1916	0
258	20240731	164200	507100721	1916	1916	1916	1916	0
259	20240731	164100	507100721	1916	1916	1916	1916	0
260	20240731	164000	507100721	1916	1916	1916	1916	0
261	20240731	163900	507100721	1916	1916	1916	1916	0
262	20240731	163800	507100721	1916	1916	1916	1916	0
263	20240731	163700	507100721	1916	1916	1916	1916	0
264	20240731	163600	507100721	1916	1916	1916	1916	0
265	20240731	163500	507100721	1916	1916	1916	1916	0
266	20240731	163400	507100721	1916	1916	1916	1916	0
267	20240731	163300	507100721	1916	1916	1916	1916	0
268	20240731	163200	507100721	1916	1916	1916	1916	0
269	20240731	163100	507100721	1916	1916	1916	1916	0
270	20240731	163000	507100721	1916	1916	1916	1916	0
271	20240731	162900	507100721	1916	1916	1916	1916	0
272	20240731	162800	507100721	1916	1916	1916	1916	6874
273	20240731	162700	507100721	1916	1916	1916	1916	0
274	20240731	162600	507100721	1916	1916	1916	1916	0
275	20240731	162500	507100721	1916	1916	1916	1916	0
276	20240731	162400	507100721	1916	1916	1916	1916	0
277	20240731	162300	507100721	1916	1916	1916	1916	0
278	20240731	162200	507100721	1916	1916	1916	1916	0
279	20240731	162100	507100721	1916	1916	1916	1916	0
280	20240731	162000	507100721	1916	1916	1916	1916	0
281	20240731	161900	507100721	1916	1916	1916	1916	0
282	20240731	161800	507100721	1916	1916	1916	1916	0
283	20240731	161700	507100721	1916	1916	1916	1916	0
284	20240731	161600	507100721	1916	1916	1916	1916	0
285	20240731	161500	507100721	1916	1916	1916	1916	0
286	20240731	161400	507100721	1916	1916	1916	1916	0
287	20240731	161300	507100721	1916	1916	1916	1916	0
288	20240731	161200	507100721	1916	1916	1916	1916	0
289	20240731	161100	507100721	1916	1916	1916	1916	0
290	20240731	161000	507100721	1916	1916	1916	1916	0
291	20240731	160900	507100721	1916	1916	1916	1916	0
292	20240731	160800	507100721	1916	1916	1916	1916	0
293	20240731	160700	507100721	1916	1916	1916	1916	0
294	20240731	160600	507100721	1916	1916	1916	1916	0
295	20240731	160500	507100721	1916	1916	1916	1916	0
296	20240731	160400	507100721	1916	1916	1916	1916	0
297	20240731	160300	507100721	1916	1916	1916	1916	0
298	20240731	160200	507100721	1916	1916	1916	1916	0
299	20240731	160100	507100721	1916	1916	1916	1916	0
300	20240731	160000	507100721	1916	1916	1916	1916	0
301	20240731	155900	507100721	1916	1916	1916	1916	0
302	20240731	155800	507100721	1916	1916	1916	1916	6874
303	20240731	155700	507100721	1916	1916	1916	1916	0
304	20240731	155600	507100721	1916	1916	1916	1916	0
305	20240731	155500	507100721	1916	1916	1916	1916	0
306	20240731	155400	507100721	1916	1916	1916	1916	0
307	20240731	155300	507100721	1916	1916	1916	1916	0
308	20240731	155200	507100721	1916	1916	1916	1916	0
309	20240731	155100	507100721	1916	1916	1916	1916	0
310	20240731	155000	507100721	1916	1916	1916	1916	0
311	20240731	154900	507100721	1916	1916	1916	1916	0
312	20240731	154800	507100721	1916	1916	1916	1916	0
313	20240731	154700	507100721	1916	1916	1916	1916	0
314	20240731	154600	507100721	1916	1916	1916	1916	0
315	20240731	154500	507100721	1916	1916	1916	1916	0
316	20240731	154400	507100721	1916	1916	1916	1916	0
317	20240731	154300	507100721	1916	1916	1916	1916	0
318	20240731	154200	507100721	1916	1916	1916	1916	0
319	20240731	154100	507100721	1916	1916	1916	1916	0
320	20240731	154000	507100721	1916	1916	1916	1916	0
321	20240731	153900	507100721	1916	1916	1916	1916	0
322	20240731	153800	507100721	1916	1916	1916	1916	0
323	20240731	153700	507100721	1916	1916	1916	1916	0
324	20240731	153600	507100721	1916	1916	1916	1916	0
325	20240731	153500	507100721	1916	1916	1916	1916	0
326	20240731	153400	507100721	1916	1916	1916	1916	0
327	20240731	153300	507100721	1916	1916	1916	1916	0
328	20240731	153200	507100721	1916	1916	1916	1916	0
329	20240731	153100	507100721	1916	1916	1916	1916	0
330	20240731	153000	507100721	1916	1916	1916	1916	6874
331	20240731	152900	493930137	1920	1920	1920	1920	0
332	20240731	152800	493930137	1920	1920	1920	1920	0
333	20240731	152700	493930137	1920	1920	1920	1920	0
334	20240731	152600	493930137	1920	1920	1920	1920	0
335	20240731	152500	493930137	1920	1920	1920	1920	0
336	20240731	152400	493930137	1920	1920	1920	1920	0
337	20240731	152300	493930137	1920	1920	1920	1920	0
338	20240731	152200	493930137	1920	1920	1920	1920	0
339	20240731	152100	493930137	1920	1920	1920	1920	0
340	20240731	152000	493930137	1920	1920	1920	1920	0
341	20240731	151900	493930137	1920	1919	1920	1919	1479
342	20240731	151800	491091663	1919	1915	1919	1915	458
343	20240731	151700	490213190	1915	1916	1916	1915	1498
344	20240731	151600	487344320	1918	1918	1918	1918	6
345	20240731	151500	487332812	1918	1918	1918	1918	8
346	20240731	151400	487317468	1918	1918	1918	1918	0
347	20240731	151300	487317468	1918	1918	1918	1918	0
348	20240731	151200	487317468	1918	1918	1918	1918	0
349	20240731	151100	487317468	1918	1915	1918	1915	6
350	20240731	151000	487305975	1915	1917	1917	1915	1220
351	20240731	150900	484969458	1918	1918	1918	1918	1
352	20240731	150800	484967540	1917	1917	1917	1917	1000
353	20240731	150700	483050540	1917	1917	1917	1917	200
354	20240731	150600	482667140	1916	1916	1916	1916	0
355	20240731	150500	482667140	1916	1916	1916	1916	0
356	20240731	150400	482667140	1916	1916	1916	1916	100
357	20240731	150300	482475540	1918	1918	1918	1918	0
358	20240731	150200	482475540	1918	1918	1918	1918	5
359	20240731	150100	482465950	1918	1918	1918	1918	0
360	20240731	150000	482465950	1918	1918	1918	1918	0
361	20240731	145900	482465950	1918	1916	1918	1916	2506
362	20240731	145800	477661854	1915	1915	1915	1915	0
363	20240731	145700	477661854	1915	1915	1915	1915	100
364	20240731	145600	477470354	1912	1913	1913	1912	1500
365	20240731	145500	474601611	1913	1913	1913	1913	0
366	20240731	145400	474601611	1913	1913	1913	1913	1000
367	20240731	145300	472688611	1917	1917	1917	1917	0
368	20240731	145200	472688611	1917	1915	1917	1914	4219
369	20240731	145100	464608757	1916	1916	1916	1916	0
370	20240731	145000	464608757	1916	1916	1916	1916	0
371	20240731	144900	464608757	1916	1916	1916	1916	4900
372	20240731	144800	455220357	1916	1916	1916	1916	1079
373	20240731	144700	453152993	1916	1916	1916	1916	21
374	20240731	144600	453112757	1916	1916	1916	1916	0
375	20240731	144500	453112757	1916	1916	1916	1916	0
376	20240731	144400	453112757	1916	1916	1916	1911	1854
377	20240731	144300	449567730	1916	1914	1917	1914	3974
378	20240731	144200	441957593	1914	1914	1914	1914	0
379	20240731	144100	441957593	1914	1914	1914	1914	0
380	20240731	144000	441957593	1914	1914	1914	1914	0
381	20240731	143900	441957593	1914	1914	1914	1914	0
382	20240731	143800	441957593	1914	1914	1914	1912	590
383	20240731	143700	440829132	1915	1915	1915	1915	2
384	20240731	143600	440825302	1915	1915	1915	1915	1
385	20240731	143500	440823387	1911	1911	1911	1911	500
386	20240731	143400	439867887	1914	1914	1914	1914	0
387	20240731	143300	439867887	1914	1914	1914	1914	0
388	20240731	143200	439867887	1914	1911	1914	1911	2396
389	20240731	143100	435284643	1911	1911	1911	1911	0
390	20240731	143000	435284643	1911	1914	1914	1911	848
391	20240731	142900	433663111	1914	1914	1914	1914	100
392	20240731	142800	433471711	1914	1913	1914	1913	2000
393	20240731	142700	429645708	1913	1913	1913	1913	3
394	20240731	142600	429639969	1913	1913	1913	1913	2000
395	20240731	142500	425813969	1914	1914	1914	1914	10
396	20240731	142400	425794829	1914	1914	1914	1914	3
397	20240731	142300	425789087	1914	1914	1914	1914	0
398	20240731	142200	425789087	1914	1910	1914	1910	486
399	20240731	142100	424860815	1910	1910	1910	1910	0
400	20240731	142000	424860815	1910	1910	1910	1910	37
401	20240731	141900	424790145	1910	1910	1910	1910	0
402	20240731	141800	424790145	1910	1910	1910	1910	500
403	20240731	141700	423835145	1914	1914	1914	1914	0
404	20240731	141600	423835145	1914	1914	1914	1914	15
405	20240731	141500	423806435	1914	1914	1914	1914	2000
406	20240731	141400	419978435	1914	1907	1914	1907	14
407	20240731	141300	419951716	1914	1912	1914	1907	1003
408	20240731	141200	418035666	1914	1913	1914	1913	7
409	20240731	141100	418022271	1912	1912	1912	1912	0
410	20240731	141000	418022271	1912	1912	1912	1912	0
411	20240731	140900	418022271	1912	1912	1912	1912	0
412	20240731	140800	418022271	1912	1912	1912	1912	252
413	20240731	140700	417540447	1913	1913	1913	1913	0
414	20240731	140600	417540447	1913	1913	1913	1913	46
415	20240731	140500	417452449	1913	1913	1913	1913	0
416	20240731	140400	417452449	1913	1913	1913	1913	0
417	20240731	140300	417452449	1913	1913	1913	1913	0
418	20240731	140200	417452449	1913	1913	1913	1913	0
419	20240731	140100	417452449	1913	1913	1913	1913	0
420	20240731	140000	417452449	1913	1913	1913	1913	1
421	20240731	135900	417450536	1912	1912	1912	1912	0
422	20240731	135800	417450536	1912	1912	1912	1912	200
423	20240731	135700	417068136	1912	1912	1912	1912	0
424	20240731	135600	417068136	1912	1912	1912	1912	1
425	20240731	135500	417066224	1912	1913	1913	1912	31
426	20240731	135400	417006951	1912	1910	1912	1910	2807
427	20240731	135300	411641007	1912	1912	1912	1912	0
428	20240731	135200	411641007	1912	1912	1912	1912	0
429	20240731	135100	411641007	1912	1912	1912	1912	0
430	20240731	135000	411641007	1912	1907	1912	1907	270
431	20240731	134900	411126112	1907	1907	1907	1907	100
432	20240731	134800	410935412	1912	1908	1912	1907	401
433	20240731	134700	410170512	1908	1908	1908	1908	400
434	20240731	134600	409407312	1906	1913	1913	1906	505
435	20240731	134500	408443444	1913	1913	1913	1913	10
436	20240731	134400	408424314	1910	1910	1910	1910	0
437	20240731	134300	408424314	1910	1912	1912	1910	2404
438	20240731	134200	403828674	1912	1912	1912	1912	100
439	20240731	134100	403637474	1912	1912	1912	1912	2105
440	20240731	134000	399612714	1913	1913	1913	1913	5
441	20240731	133900	399603149	1912	1912	1912	1912	0
442	20240731	133800	399603149	1912	1912	1912	1912	0
443	20240731	133700	399603149	1912	1913	1913	1912	211
444	20240731	133600	399199517	1913	1913	1913	1913	415
445	20240731	133500	398405622	1915	1915	1915	1915	0
446	20240731	133400	398405622	1915	1915	1915	1915	0
447	20240731	133300	398405622	1915	1915	1915	1915	0
448	20240731	133200	398405622	1915	1915	1915	1915	0
449	20240731	133100	398405622	1915	1915	1915	1915	0
450	20240731	133000	398405622	1915	1915	1915	1915	0
451	20240731	132900	398405622	1915	1915	1915	1915	0
452	20240731	132800	398405622	1915	1915	1915	1915	77
453	20240731	132700	398258167	1915	1915	1915	1915	0
454	20240731	132600	398258167	1915	1915	1915	1915	300
455	20240731	132500	397683667	1916	1916	1917	1915	315
456	20240731	132400	397080136	1915	1915	1915	1915	221
457	20240731	132300	396656921	1913	1913	1913	1913	2089
458	20240731	132200	392660664	1907	1906	1907	1906	1200
459	20240731	132100	390372664	1906	1906	1906	1906	0
460	20240731	132000	390372664	1906	1906	1906	1906	810
461	20240731	131900	388828804	1913	1913	1913	1913	0
462	20240731	131800	388828804	1913	1906	1913	1906	21359
463	20240731	131700	348060272	1906	1905	1906	1903	4408
464	20240731	131600	339667898	1903	1903	1903	1903	4000
465	20240731	131500	332055898	1905	1905	1905	1905	1
466	20240731	131400	332053993	1905	1904	1905	1904	115
467	20240731	131300	331835032	1903	1903	1903	1903	0
468	20240731	131200	331835032	1903	1904	1904	1903	101
469	20240731	131100	331642729	1904	1904	1904	1904	0
470	20240731	131000	331642729	1904	1903	1904	1903	3642
471	20240731	130900	324711903	1902	1902	1902	1902	271
472	20240731	130800	324196461	1902	1902	1902	1902	0
473	20240731	130700	324196461	1902	1902	1902	1902	0
474	20240731	130600	324196461	1902	1902	1902	1902	1
475	20240731	130500	324194559	1902	1902	1902	1902	0
476	20240731	130400	324194559	1902	1902	1902	1902	3
477	20240731	130300	324188853	1902	1902	1902	1902	0
478	20240731	130200	324188853	1902	1902	1902	1902	0
479	20240731	130100	324188853	1902	1902	1902	1902	100
480	20240731	130000	323998653	1902	1902	1902	1902	1
481	20240731	125900	323996751	1900	1900	1900	1900	0
482	20240731	125800	323996751	1900	1900	1900	1900	0
483	20240731	125700	323996751	1900	1900	1900	1900	3
484	20240731	125600	323991051	1900	1900	1900	1900	695
485	20240731	125500	322670551	1900	1900	1900	1900	305
486	20240731	125400	322091051	1900	1900	1900	1900	0
487	20240731	125300	322091051	1900	1900	1900	1900	53
488	20240731	125200	321990351	1902	1902	1902	1902	200
489	20240731	125100	321609951	1902	1902	1902	1902	100
490	20240731	125000	321419751	1902	1902	1902	1902	0
491	20240731	124900	321419751	1902	1902	1902	1902	0
492	20240731	124800	321419751	1902	1902	1902	1902	0
493	20240731	124700	321419751	1902	1902	1902	1902	523
494	20240731	124600	320425005	1902	1902	1902	1902	0
495	20240731	124500	320425005	1902	1902	1902	1902	780
496	20240731	124400	318941445	1901	1901	1901	1901	20
497	20240731	124300	318903425	1900	1900	1900	1900	0
498	20240731	124200	318903425	1900	1900	1900	1900	2
499	20240731	124100	318899625	1902	1902	1902	1902	10
500	20240731	124000	318880605	1900	1900	1900	1900	1085
501	20240731	123900	316819105	1902	1902	1902	1902	0
502	20240731	123800	316819105	1902	1902	1902	1902	0
503	20240731	123700	316819105	1902	1902	1902	1902	0
504	20240731	123600	316819105	1902	1902	1902	1902	0
505	20240731	123500	316819105	1902	1902	1902	1902	0
506	20240731	123400	316819105	1902	1902	1902	1902	0
507	20240731	123300	316819105	1902	1902	1902	1902	1
508	20240731	123200	316817203	1902	1902	1902	1902	0
509	20240731	123100	316817203	1902	1902	1902	1902	10
510	20240731	123000	316798183	1894	1894	1894	1894	0
511	20240731	122900	316798183	1894	1894	1894	1894	0
512	20240731	122800	316798183	1894	1894	1894	1894	95
513	20240731	122700	316618253	1902	1902	1902	1902	0
514	20240731	122600	316618253	1902	1902	1902	1902	0
515	20240731	122500	316618253	1902	1902	1902	1902	1
516	20240731	122400	316616351	1893	1893	1893	1893	0
517	20240731	122300	316616351	1893	1894	1894	1893	932
518	20240731	122200	314852065	1903	1903	1903	1903	0
519	20240731	122100	314852065	1903	1903	1903	1903	4
520	20240731	122000	314844453	1903	1903	1903	1903	0
521	20240731	121900	314844453	1903	1894	1903	1894	32
522	20240731	121800	314783827	1903	1903	1903	1903	0
523	20240731	121700	314783827	1903	1903	1903	1903	100
524	20240731	121600	314593527	1903	1903	1903	1903	0
525	20240731	121500	314593527	1903	1903	1903	1903	10
526	20240731	121400	314574497	1903	1903	1903	1903	1
527	20240731	121300	314572594	1893	1903	1903	1893	5678
528	20240731	121200	303815488	1900	1903	1903	1900	5677
529	20240731	121100	293029185	1903	1903	1903	1903	0
530	20240731	121000	293029185	1903	1903	1903	1903	0
531	20240731	120900	293029185	1903	1903	1903	1903	1
532	20240731	120800	293027282	1900	1900	1900	1900	500
533	20240731	120700	292077282	1903	1903	1903	1903	1
534	20240731	120600	292075379	1903	1903	1903	1903	0
535	20240731	120500	292075379	1903	1903	1903	1903	0
536	20240731	120400	292075379	1903	1903	1903	1903	2
537	20240731	120300	292071573	1904	1904	1904	1904	0
538	20240731	120200	292071573	1904	1904	1904	1904	0
539	20240731	120100	292071573	1904	1904	1904	1904	2
540	20240731	120000	292067765	1900	1900	1900	1900	1
541	20240731	115900	292065865	1904	1904	1904	1904	2
542	20240731	115800	292062057	1904	1904	1904	1904	3
543	20240731	115700	292056345	1904	1904	1904	1904	0
544	20240731	115600	292056345	1904	1904	1904	1904	0
545	20240731	115500	292056345	1904	1904	1904	1904	0
546	20240731	115400	292056345	1904	1904	1904	1904	0
547	20240731	115300	292056345	1904	1904	1904	1904	0
548	20240731	115200	292056345	1904	1904	1904	1904	0
549	20240731	115100	292056345	1904	1904	1904	1904	264
550	20240731	115000	291553689	1904	1904	1904	1904	0
551	20240731	114900	291553689	1904	1900	1904	1900	55
552	20240731	114800	291449170	1900	1900	1900	1900	0
553	20240731	114700	291449170	1900	1900	1900	1900	0
554	20240731	114600	291449170	1900	1900	1900	1900	0
555	20240731	114500	291449170	1900	1900	1900	1900	0
556	20240731	114400	291449170	1900	1900	1900	1900	0
557	20240731	114300	291449170	1900	1900	1900	1900	8
558	20240731	114200	291433970	1900	1900	1900	1900	0
559	20240731	114100	291433970	1900	1900	1900	1900	2418
560	20240731	114000	286839770	1900	1899	1900	1899	720
561	20240731	113900	285472444	1899	1899	1899	1899	263
562	20240731	113800	284973007	1898	1897	1898	1897	211
563	20240731	113700	284572593	1897	1897	1897	1896	5276
564	20240731	113600	274564458	1898	1898	1898	1898	1348
565	20240731	113500	272005954	1898	1898	1898	1898	0
566	20240731	113400	272005954	1898	1898	1898	1898	0
567	20240731	113300	272005954	1898	1898	1898	1898	2
568	20240731	113200	272002158	1898	1898	1898	1898	500
569	20240731	113100	271053158	1899	1899	1899	1899	0
570	20240731	113000	271053158	1899	1899	1899	1899	753
571	20240731	112900	269623211	1899	1899	1899	1899	502
572	20240731	112800	268669913	1899	1899	1899	1899	0
573	20240731	112700	268669913	1899	1899	1899	1899	0
574	20240731	112600	268669913	1899	1899	1899	1899	300
575	20240731	112500	268100213	1899	1899	1899	1899	100
576	20240731	112400	267910313	1899	1899	1899	1899	0
577	20240731	112300	267910313	1899	1899	1899	1899	0
578	20240731	112200	267910313	1899	1899	1899	1899	0
579	20240731	112100	267910313	1899	1899	1899	1899	0
580	20240731	112000	267910313	1899	1899	1899	1899	400
581	20240731	111900	267150713	1899	1899	1899	1899	0
582	20240731	111800	267150713	1899	1896	1899	1896	20
583	20240731	111700	267112787	1896	1896	1896	1896	194
584	20240731	111600	266744963	1896	1896	1896	1896	0
585	20240731	111500	266744963	1896	1896	1896	1896	100
586	20240731	111400	266555363	1895	1896	1896	1895	645
587	20240731	111300	265333087	1896	1896	1896	1896	4
588	20240731	111200	265325503	1896	1897	1897	1896	857
589	20240731	111100	263700275	1899	1899	1899	1899	0
590	20240731	111000	263700275	1899	1899	1899	1899	0
591	20240731	110900	263700275	1899	1899	1899	1899	0
592	20240731	110800	263700275	1899	1899	1899	1899	0
593	20240731	110700	263700275	1899	1899	1899	1899	0
594	20240731	110600	263700275	1899	1897	1899	1897	874
595	20240731	110500	262042295	1899	1899	1899	1899	0
596	20240731	110400	262042295	1899	1899	1899	1899	1
597	20240731	110300	262040396	1897	1897	1897	1897	3991
598	20240731	110200	254469469	1899	1899	1899	1899	0
599	20240731	110100	254469469	1899	1899	1899	1899	1
600	20240731	110000	254467570	1899	1899	1899	1899	125
601	20240731	105900	254230195	1899	1899	1899	1899	0
602	20240731	105800	254230195	1899	1899	1899	1899	0
603	20240731	105700	254230195	1899	1899	1899	1899	0
604	20240731	105600	254230195	1899	1899	1899	1899	0
605	20240731	105500	254230195	1899	1900	1900	1899	2
606	20240731	105400	254226396	1900	1900	1900	1900	0
607	20240731	105300	254226396	1900	1900	1900	1900	0
608	20240731	105200	254226396	1900	1900	1900	1900	2
609	20240731	105100	254222596	1900	1900	1900	1900	1
610	20240731	105000	254220696	1900	1900	1900	1900	0
611	20240731	104900	254220696	1900	1895	1900	1895	2214
612	20240731	104800	250025066	1894	1894	1894	1894	709
613	20240731	104700	248682220	1895	1899	1899	1895	11486
614	20240731	104600	226910231	1900	1900	1900	1900	0
615	20240731	104500	226910231	1900	1900	1900	1900	10
616	20240731	104400	226891231	1901	1901	1901	1901	1
617	20240731	104300	226889330	1904	1904	1904	1904	0
618	20240731	104200	226889330	1904	1904	1904	1904	0
619	20240731	104100	226889330	1904	1904	1904	1904	0
620	20240731	104000	226889330	1904	1904	1904	1904	1
621	20240731	103900	226887426	1902	1902	1902	1902	1
622	20240731	103800	226885524	1903	1903	1903	1903	1
623	20240731	103700	226883621	1903	1903	1903	1903	1
624	20240731	103600	226881718	1904	1900	1904	1900	101
625	20240731	103500	226689814	1904	1904	1904	1904	0
626	20240731	103400	226689814	1904	1904	1904	1904	0
627	20240731	103300	226689814	1904	1904	1904	1904	1
628	20240731	103200	226687910	1900	1900	1900	1900	0
629	20240731	103100	226687910	1900	1905	1905	1900	540
630	20240731	103000	225661341	1905	1905	1905	1905	8
631	20240731	102900	225646101	1905	1905	1905	1905	0
632	20240731	102800	225646101	1905	1905	1905	1905	220
633	20240731	102700	225227001	1905	1905	1905	1905	400
634	20240731	102600	224465001	1905	1904	1905	1904	112
635	20240731	102500	224251643	1905	1905	1905	1905	82
636	20240731	102400	224095433	1905	1905	1905	1905	0
637	20240731	102300	224095433	1905	1905	1905	1905	0
638	20240731	102200	224095433	1905	1905	1905	1905	1000
639	20240731	102100	222190433	1903	1903	1903	1903	301
640	20240731	102000	221617630	1903	1903	1903	1903	53
641	20240731	101900	221516771	1903	1903	1903	1903	0
642	20240731	101800	221516771	1903	1902	1903	1902	8055
643	20240731	101700	206189977	1901	1901	1901	1901	0
644	20240731	101600	206189977	1901	1901	1901	1901	1000
645	20240731	101500	204288977	1901	1901	1901	1901	0
646	20240731	101400	204288977	1901	1894	1901	1893	1621
647	20240731	101300	201220104	1901	1901	1901	1901	0
648	20240731	101200	201220104	1901	1901	1901	1901	20
649	20240731	101100	201182084	1899	1899	1899	1899	773
650	20240731	101000	199714157	1894	1894	1894	1894	479
651	20240731	100900	198806931	1899	1899	1899	1899	1
652	20240731	100800	198805032	1895	1895	1895	1895	2060
653	20240731	100700	194901332	1895	1895	1895	1895	1800
654	20240731	100600	191490332	1895	1899	1899	1895	2001
655	20240731	100500	187698433	1899	1895	1899	1895	903
656	20240731	100400	185987236	1897	1897	1897	1897	4
657	20240731	100300	185979648	1895	1895	1895	1895	160
658	20240731	100200	185676448	1895	1895	1895	1895	555
659	20240731	100100	184624723	1895	1897	1897	1895	91
660	20240731	100000	184452238	1897	1895	1897	1895	1069
661	20240731	095900	182426471	1895	1895	1895	1895	1214
662	20240731	095800	180125941	1895	1895	1895	1895	5372
663	20240731	095700	169946001	1893	1893	1893	1893	276
664	20240731	095600	169423533	1893	1893	1893	1893	112
665	20240731	095500	169211517	1893	1893	1893	1893	200
666	20240731	095400	168832917	1893	1893	1893	1893	0
667	20240731	095300	168832917	1893	1893	1893	1893	441
668	20240731	095200	167998104	1893	1892	1893	1892	370
669	20240731	095100	167297990	1892	1889	1892	1889	355
670	20240731	095000	166626792	1890	1890	1892	1890	617
671	20240731	094900	165460660	1892	1890	1893	1890	6470
672	20240731	094800	153232347	1890	1892	1892	1890	214
673	20240731	094700	152827867	1892	1892	1892	1892	1
674	20240731	094600	152825975	1891	1892	1892	1891	959
675	20240731	094500	151012347	1892	1892	1892	1892	95
676	20240731	094400	150832607	1894	1894	1894	1894	1
677	20240731	094300	150830713	1895	1895	1895	1895	18
678	20240731	094200	150796603	1890	1895	1895	1890	365
679	20240731	094100	150106503	1895	1895	1895	1895	100
680	20240731	094000	149917003	1895	1895	1895	1895	0
681	20240731	093900	149917003	1895	1895	1895	1895	0
682	20240731	093800	149917003	1895	1895	1895	1895	100
683	20240731	093700	149727503	1899	1899	1899	1899	0
684	20240731	093600	149727503	1899	1899	1899	1899	0
685	20240731	093500	149727503	1899	1899	1899	1899	41
686	20240731	093400	149649644	1899	1899	1899	1899	10
687	20240731	093300	149630654	1899	1899	1899	1899	1
688	20240731	093200	149628755	1889	1890	1890	1889	1738
689	20240731	093100	146345672	1900	1900	1900	1900	100
690	20240731	093000	146155672	1900	1900	1900	1889	835
691	20240731	092900	144578198	1899	1889	1899	1888	1840
692	20240731	092800	141103640	1900	1900	1900	1900	120
693	20240731	092700	140875640	1900	1901	1901	1889	221
694	20240731	092600	140456690	1901	1901	1902	1901	2025
695	20240731	092500	136605443	1902	1897	1902	1888	5301
696	20240731	092400	126585094	1904	1904	1904	1900	632
697	20240731	092300	125381770	1904	1905	1905	1904	11
698	20240731	092200	125360825	1892	1893	1905	1891	902
699	20240731	092100	123653554	1905	1905	1905	1892	246
700	20240731	092000	123186681	1905	1905	1905	1903	83
701	20240731	091900	123028648	1892	1897	1905	1892	353
702	20240731	091800	122359666	1905	1907	1907	1891	196
703	20240731	091700	121988346	1901	1909	1909	1891	1255
704	20240731	091600	119610622	1895	1910	1910	1895	1022
705	20240731	091500	117672198	1910	1905	1910	1904	584
706	20240731	091400	116558646	1904	1896	1904	1896	8027
707	20240731	091300	101310789	1897	1895	1897	1895	1029
708	20240731	091200	99359984	1895	1890	1896	1890	870
709	20240731	091100	97714239	1890	1896	1896	1886	3967
710	20240731	091000	90214348	1896	1912	1913	1892	25772
711	20240731	090900	41204211	1924	1915	1924	1912	3507
712	20240731	090800	34497349	1914	1925	1925	1914	1282
713	20240731	090700	32043126	1914	1915	1915	1914	159
714	20240731	090600	31738799	1913	1913	1913	1913	0
715	20240731	090500	31738799	1913	1913	1913	1913	1603
716	20240731	090400	28672260	1913	1914	1914	1913	783
717	20240731	090300	27174340	1913	1914	1914	1913	1300
718	20240731	090200	24687215	1913	1922	1922	1913	3172
719	20240731	090100	18592899	1922	1919	1923	1919	2100
720	20240731	090000	14560459	1912	1911	1927	1911	7618