KissMeData/286750/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	205700	75142033	1880	1880	1880	1880	753
3	20240731	205600	75142033	1880	1880	1880	1880	0
4	20240731	205500	75142033	1880	1880	1880	1880	0
5	20240731	205400	75142033	1880	1880	1880	1880	0
6	20240731	205300	75142033	1880	1880	1880	1880	0
7	20240731	205200	75142033	1880	1880	1880	1880	0
8	20240731	205100	75142033	1880	1880	1880	1880	0
9	20240731	205000	75142033	1880	1880	1880	1880	0
10	20240731	204900	75142033	1880	1880	1880	1880	0
11	20240731	204800	75142033	1880	1880	1880	1880	0
12	20240731	204700	75142033	1880	1880	1880	1880	0
13	20240731	204600	75142033	1880	1880	1880	1880	0
14	20240731	204500	75142033	1880	1880	1880	1880	0
15	20240731	204400	75142033	1880	1880	1880	1880	0
16	20240731	204300	75142033	1880	1880	1880	1880	0
17	20240731	204200	75142033	1880	1880	1880	1880	0
18	20240731	204100	75142033	1880	1880	1880	1880	0
19	20240731	204000	75142033	1880	1880	1880	1880	0
20	20240731	203900	75142033	1880	1880	1880	1880	0
21	20240731	203800	75142033	1880	1880	1880	1880	0
22	20240731	203700	75142033	1880	1880	1880	1880	0
23	20240731	203600	75142033	1880	1880	1880	1880	0
24	20240731	203500	75142033	1880	1880	1880	1880	0
25	20240731	203400	75142033	1880	1880	1880	1880	0
26	20240731	203300	75142033	1880	1880	1880	1880	0
27	20240731	203200	75142033	1880	1880	1880	1880	0
28	20240731	203100	75142033	1880	1880	1880	1880	0
29	20240731	203000	75142033	1880	1880	1880	1880	0
30	20240731	202900	75142033	1880	1880	1880	1880	0
31	20240731	202800	75142033	1880	1880	1880	1880	0
32	20240731	202700	75142033	1880	1880	1880	1880	753
33	20240731	202600	75142033	1880	1880	1880	1880	0
34	20240731	202500	75142033	1880	1880	1880	1880	0
35	20240731	202400	75142033	1880	1880	1880	1880	0
36	20240731	202300	75142033	1880	1880	1880	1880	0
37	20240731	202200	75142033	1880	1880	1880	1880	0
38	20240731	202100	75142033	1880	1880	1880	1880	0
39	20240731	202000	75142033	1880	1880	1880	1880	0
40	20240731	201900	75142033	1880	1880	1880	1880	0
41	20240731	201800	75142033	1880	1880	1880	1880	0
42	20240731	201700	75142033	1880	1880	1880	1880	0
43	20240731	201600	75142033	1880	1880	1880	1880	0
44	20240731	201500	75142033	1880	1880	1880	1880	0
45	20240731	201400	75142033	1880	1880	1880	1880	0
46	20240731	201300	75142033	1880	1880	1880	1880	0
47	20240731	201200	75142033	1880	1880	1880	1880	0
48	20240731	201100	75142033	1880	1880	1880	1880	0
49	20240731	201000	75142033	1880	1880	1880	1880	0
50	20240731	200900	75142033	1880	1880	1880	1880	0
51	20240731	200800	75142033	1880	1880	1880	1880	0
52	20240731	200700	75142033	1880	1880	1880	1880	0
53	20240731	200600	75142033	1880	1880	1880	1880	0
54	20240731	200500	75142033	1880	1880	1880	1880	0
55	20240731	200400	75142033	1880	1880	1880	1880	0
56	20240731	200300	75142033	1880	1880	1880	1880	0
57	20240731	200200	75142033	1880	1880	1880	1880	0
58	20240731	200100	75142033	1880	1880	1880	1880	0
59	20240731	200000	75142033	1880	1880	1880	1880	0
60	20240731	195900	75142033	1880	1880	1880	1880	0
61	20240731	195800	75142033	1880	1880	1880	1880	0
62	20240731	195700	75142033	1880	1880	1880	1880	753
63	20240731	195600	75142033	1880	1880	1880	1880	0
64	20240731	195500	75142033	1880	1880	1880	1880	0
65	20240731	195400	75142033	1880	1880	1880	1880	0
66	20240731	195300	75142033	1880	1880	1880	1880	0
67	20240731	195200	75142033	1880	1880	1880	1880	0
68	20240731	195100	75142033	1880	1880	1880	1880	0
69	20240731	195000	75142033	1880	1880	1880	1880	0
70	20240731	194900	75142033	1880	1880	1880	1880	0
71	20240731	194800	75142033	1880	1880	1880	1880	0
72	20240731	194700	75142033	1880	1880	1880	1880	0
73	20240731	194600	75142033	1880	1880	1880	1880	0
74	20240731	194500	75142033	1880	1880	1880	1880	0
75	20240731	194400	75142033	1880	1880	1880	1880	0
76	20240731	194300	75142033	1880	1880	1880	1880	0
77	20240731	194200	75142033	1880	1880	1880	1880	0
78	20240731	194100	75142033	1880	1880	1880	1880	0
79	20240731	194000	75142033	1880	1880	1880	1880	0
80	20240731	193900	75142033	1880	1880	1880	1880	0
81	20240731	193800	75142033	1880	1880	1880	1880	0
82	20240731	193700	75142033	1880	1880	1880	1880	0
83	20240731	193600	75142033	1880	1880	1880	1880	0
84	20240731	193500	75142033	1880	1880	1880	1880	0
85	20240731	193400	75142033	1880	1880	1880	1880	0
86	20240731	193300	75142033	1880	1880	1880	1880	0
87	20240731	193200	75142033	1880	1880	1880	1880	0
88	20240731	193100	75142033	1880	1880	1880	1880	0
89	20240731	193000	75142033	1880	1880	1880	1880	0
90	20240731	192900	75142033	1880	1880	1880	1880	0
91	20240731	192800	75142033	1880	1880	1880	1880	0
92	20240731	192700	75142033	1880	1880	1880	1880	753
93	20240731	192600	75142033	1880	1880	1880	1880	0
94	20240731	192500	75142033	1880	1880	1880	1880	0
95	20240731	192400	75142033	1880	1880	1880	1880	0
96	20240731	192300	75142033	1880	1880	1880	1880	0
97	20240731	192200	75142033	1880	1880	1880	1880	0
98	20240731	192100	75142033	1880	1880	1880	1880	0
99	20240731	192000	75142033	1880	1880	1880	1880	0
100	20240731	191900	75142033	1880	1880	1880	1880	0
101	20240731	191800	75142033	1880	1880	1880	1880	0
102	20240731	191700	75142033	1880	1880	1880	1880	0
103	20240731	191600	75142033	1880	1880	1880	1880	0
104	20240731	191500	75142033	1880	1880	1880	1880	0
105	20240731	191400	75142033	1880	1880	1880	1880	0
106	20240731	191300	75142033	1880	1880	1880	1880	0
107	20240731	191200	75142033	1880	1880	1880	1880	0
108	20240731	191100	75142033	1880	1880	1880	1880	0
109	20240731	191000	75142033	1880	1880	1880	1880	0
110	20240731	190900	75142033	1880	1880	1880	1880	0
111	20240731	190800	75142033	1880	1880	1880	1880	0
112	20240731	190700	75142033	1880	1880	1880	1880	0
113	20240731	190600	75142033	1880	1880	1880	1880	0
114	20240731	190500	75142033	1880	1880	1880	1880	0
115	20240731	190400	75142033	1880	1880	1880	1880	0
116	20240731	190300	75142033	1880	1880	1880	1880	0
117	20240731	190200	75142033	1880	1880	1880	1880	0
118	20240731	190100	75142033	1880	1880	1880	1880	0
119	20240731	190000	75142033	1880	1880	1880	1880	0
120	20240731	185900	75142033	1880	1880	1880	1880	0
121	20240731	185800	75142033	1880	1880	1880	1880	0
122	20240731	185700	75142033	1880	1880	1880	1880	753
123	20240731	185600	75142033	1880	1880	1880	1880	0
124	20240731	185500	75142033	1880	1880	1880	1880	0
125	20240731	185400	75142033	1880	1880	1880	1880	0
126	20240731	185300	75142033	1880	1880	1880	1880	0
127	20240731	185200	75142033	1880	1880	1880	1880	0
128	20240731	185100	75142033	1880	1880	1880	1880	0
129	20240731	185000	75142033	1880	1880	1880	1880	0
130	20240731	184900	75142033	1880	1880	1880	1880	0
131	20240731	184800	75142033	1880	1880	1880	1880	0
132	20240731	184700	75142033	1880	1880	1880	1880	0
133	20240731	184600	75142033	1880	1880	1880	1880	0
134	20240731	184500	75142033	1880	1880	1880	1880	0
135	20240731	184400	75142033	1880	1880	1880	1880	0
136	20240731	184300	75142033	1880	1880	1880	1880	0
137	20240731	184200	75142033	1880	1880	1880	1880	0
138	20240731	184100	75142033	1880	1880	1880	1880	0
139	20240731	184000	75142033	1880	1880	1880	1880	0
140	20240731	183900	75142033	1880	1880	1880	1880	0
141	20240731	183800	75142033	1880	1880	1880	1880	0
142	20240731	183700	75142033	1880	1880	1880	1880	0
143	20240731	183600	75142033	1880	1880	1880	1880	0
144	20240731	183500	75142033	1880	1880	1880	1880	0
145	20240731	183400	75142033	1880	1880	1880	1880	0
146	20240731	183300	75142033	1880	1880	1880	1880	0
147	20240731	183200	75142033	1880	1880	1880	1880	0
148	20240731	183100	75142033	1880	1880	1880	1880	0
149	20240731	183000	75142033	1880	1880	1880	1880	0
150	20240731	182900	75142033	1880	1880	1880	1880	0
151	20240731	182800	75142033	1880	1880	1880	1880	0
152	20240731	182700	75142033	1880	1880	1880	1880	753
153	20240731	182600	75142033	1880	1880	1880	1880	0
154	20240731	182500	75142033	1880	1880	1880	1880	0
155	20240731	182400	75142033	1880	1880	1880	1880	0
156	20240731	182300	75142033	1880	1880	1880	1880	0
157	20240731	182200	75142033	1880	1880	1880	1880	0
158	20240731	182100	75142033	1880	1880	1880	1880	0
159	20240731	182000	75142033	1880	1880	1880	1880	0
160	20240731	181900	75142033	1880	1880	1880	1880	0
161	20240731	181800	75142033	1880	1880	1880	1880	0
162	20240731	181700	75142033	1880	1880	1880	1880	0
163	20240731	181600	75142033	1880	1880	1880	1880	0
164	20240731	181500	75142033	1880	1880	1880	1880	0
165	20240731	181400	75142033	1880	1880	1880	1880	0
166	20240731	181300	75142033	1880	1880	1880	1880	0
167	20240731	181200	75142033	1880	1880	1880	1880	0
168	20240731	181100	75142033	1880	1880	1880	1880	0
169	20240731	181000	75142033	1880	1880	1880	1880	0
170	20240731	180900	75142033	1880	1880	1880	1880	0
171	20240731	180800	75142033	1880	1880	1880	1880	0
172	20240731	180700	75142033	1880	1880	1880	1880	0
173	20240731	180600	75142033	1880	1880	1880	1880	0
174	20240731	180500	75142033	1880	1880	1880	1880	0
175	20240731	180400	75142033	1880	1880	1880	1880	0
176	20240731	180300	75142033	1880	1880	1880	1880	0
177	20240731	180200	75142033	1880	1880	1880	1880	0
178	20240731	180100	75142033	1880	1880	1880	1880	0
179	20240731	180000	75142033	1880	1880	1880	1880	0
180	20240731	175900	75142033	1880	1880	1880	1880	0
181	20240731	175800	75142033	1880	1880	1880	1880	0
182	20240731	175700	75142033	1880	1880	1880	1880	753
183	20240731	175600	75142033	1880	1880	1880	1880	0
184	20240731	175500	75142033	1880	1880	1880	1880	0
185	20240731	175400	75142033	1880	1880	1880	1880	0
186	20240731	175300	75142033	1880	1880	1880	1880	0
187	20240731	175200	75142033	1880	1880	1880	1880	0
188	20240731	175100	75142033	1880	1880	1880	1880	0
189	20240731	175000	75142033	1880	1880	1880	1880	0
190	20240731	174900	75142033	1880	1880	1880	1880	0
191	20240731	174800	75142033	1880	1880	1880	1880	0
192	20240731	174700	75142033	1880	1880	1880	1880	0
193	20240731	174600	75142033	1880	1880	1880	1880	0
194	20240731	174500	75142033	1880	1880	1880	1880	0
195	20240731	174400	75142033	1880	1880	1880	1880	0
196	20240731	174300	75142033	1880	1880	1880	1880	0
197	20240731	174200	75142033	1880	1880	1880	1880	0
198	20240731	174100	75142033	1880	1880	1880	1880	0
199	20240731	174000	75142033	1880	1880	1880	1880	0
200	20240731	173900	75142033	1880	1880	1880	1880	0
201	20240731	173800	75142033	1880	1880	1880	1880	0
202	20240731	173700	75142033	1880	1880	1880	1880	0
203	20240731	173600	75142033	1880	1880	1880	1880	0
204	20240731	173500	75142033	1880	1880	1880	1880	0
205	20240731	173400	75142033	1880	1880	1880	1880	0
206	20240731	173300	75142033	1880	1880	1880	1880	0
207	20240731	173200	75142033	1880	1880	1880	1880	0
208	20240731	173100	75142033	1880	1880	1880	1880	0
209	20240731	173000	75142033	1880	1880	1880	1880	0
210	20240731	172900	75142033	1880	1880	1880	1880	0
211	20240731	172800	75142033	1880	1880	1880	1880	0
212	20240731	172700	75142033	1880	1880	1880	1880	753
213	20240731	172600	75142033	1880	1880	1880	1880	0
214	20240731	172500	75142033	1880	1880	1880	1880	0
215	20240731	172400	75142033	1880	1880	1880	1880	0
216	20240731	172300	75142033	1880	1880	1880	1880	0
217	20240731	172200	75142033	1880	1880	1880	1880	0
218	20240731	172100	75142033	1880	1880	1880	1880	0
219	20240731	172000	75142033	1880	1880	1880	1880	0
220	20240731	171900	75142033	1880	1880	1880	1880	0
221	20240731	171800	75142033	1880	1880	1880	1880	0
222	20240731	171700	75142033	1880	1880	1880	1880	0
223	20240731	171600	75142033	1880	1880	1880	1880	0
224	20240731	171500	75142033	1880	1880	1880	1880	0
225	20240731	171400	75142033	1880	1880	1880	1880	0
226	20240731	171300	75142033	1880	1880	1880	1880	0
227	20240731	171200	75142033	1880	1880	1880	1880	0
228	20240731	171100	75142033	1880	1880	1880	1880	0
229	20240731	171000	75142033	1880	1880	1880	1880	0
230	20240731	170900	75142033	1880	1880	1880	1880	0
231	20240731	170800	75142033	1880	1880	1880	1880	0
232	20240731	170700	75142033	1880	1880	1880	1880	0
233	20240731	170600	75142033	1880	1880	1880	1880	0
234	20240731	170500	75142033	1880	1880	1880	1880	0
235	20240731	170400	75142033	1880	1880	1880	1880	0
236	20240731	170300	75142033	1880	1880	1880	1880	0
237	20240731	170200	75142033	1880	1880	1880	1880	0
238	20240731	170100	75142033	1880	1880	1880	1880	0
239	20240731	170000	75142033	1880	1880	1880	1880	0
240	20240731	165900	75142033	1880	1880	1880	1880	0
241	20240731	165800	75142033	1880	1880	1880	1880	0
242	20240731	165700	75142033	1880	1880	1880	1880	753
243	20240731	165600	75142033	1880	1880	1880	1880	0
244	20240731	165500	75142033	1880	1880	1880	1880	0
245	20240731	165400	75142033	1880	1880	1880	1880	0
246	20240731	165300	75142033	1880	1880	1880	1880	0
247	20240731	165200	75142033	1880	1880	1880	1880	0
248	20240731	165100	75142033	1880	1880	1880	1880	0
249	20240731	165000	75142033	1880	1880	1880	1880	0
250	20240731	164900	75142033	1880	1880	1880	1880	0
251	20240731	164800	75142033	1880	1880	1880	1880	0
252	20240731	164700	75142033	1880	1880	1880	1880	0
253	20240731	164600	75142033	1880	1880	1880	1880	0
254	20240731	164500	75142033	1880	1880	1880	1880	0
255	20240731	164400	75142033	1880	1880	1880	1880	0
256	20240731	164300	75142033	1880	1880	1880	1880	0
257	20240731	164200	75142033	1880	1880	1880	1880	0
258	20240731	164100	75142033	1880	1880	1880	1880	0
259	20240731	164000	75142033	1880	1880	1880	1880	0
260	20240731	163900	75142033	1880	1880	1880	1880	0
261	20240731	163800	75142033	1880	1880	1880	1880	0
262	20240731	163700	75142033	1880	1880	1880	1880	0
263	20240731	163600	75142033	1880	1880	1880	1880	0
264	20240731	163500	75142033	1880	1880	1880	1880	0
265	20240731	163400	75142033	1880	1880	1880	1880	0
266	20240731	163300	75142033	1880	1880	1880	1880	0
267	20240731	163200	75142033	1880	1880	1880	1880	0
268	20240731	163100	75142033	1880	1880	1880	1880	0
269	20240731	163000	75142033	1880	1880	1880	1880	0
270	20240731	162900	75142033	1880	1880	1880	1880	0
271	20240731	162800	75142033	1880	1880	1880	1880	0
272	20240731	162700	75142033	1880	1880	1880	1880	753
273	20240731	162600	75142033	1880	1880	1880	1880	0
274	20240731	162500	75142033	1880	1880	1880	1880	0
275	20240731	162400	75142033	1880	1880	1880	1880	0
276	20240731	162300	75142033	1880	1880	1880	1880	0
277	20240731	162200	75142033	1880	1880	1880	1880	0
278	20240731	162100	75142033	1880	1880	1880	1880	0
279	20240731	162000	75142033	1880	1880	1880	1880	0
280	20240731	161900	75142033	1880	1880	1880	1880	0
281	20240731	161800	75142033	1880	1880	1880	1880	0
282	20240731	161700	75142033	1880	1880	1880	1880	0
283	20240731	161600	75142033	1880	1880	1880	1880	0
284	20240731	161500	75142033	1880	1880	1880	1880	0
285	20240731	161400	75142033	1880	1880	1880	1880	0
286	20240731	161300	75142033	1880	1880	1880	1880	0
287	20240731	161200	75142033	1880	1880	1880	1880	0
288	20240731	161100	75142033	1880	1880	1880	1880	0
289	20240731	161000	75142033	1880	1880	1880	1880	0
290	20240731	160900	75142033	1880	1880	1880	1880	0
291	20240731	160800	75142033	1880	1880	1880	1880	0
292	20240731	160700	75142033	1880	1880	1880	1880	0
293	20240731	160600	75142033	1880	1880	1880	1880	0
294	20240731	160500	75142033	1880	1880	1880	1880	0
295	20240731	160400	75142033	1880	1880	1880	1880	0
296	20240731	160300	75142033	1880	1880	1880	1880	0
297	20240731	160200	75142033	1880	1880	1880	1880	0
298	20240731	160100	75142033	1880	1880	1880	1880	0
299	20240731	160000	75142033	1880	1880	1880	1880	0
300	20240731	155900	75142033	1880	1880	1880	1880	0
301	20240731	155800	75142033	1880	1880	1880	1880	0
302	20240731	155700	75142033	1880	1880	1880	1880	753
303	20240731	155600	75142033	1880	1880	1880	1880	0
304	20240731	155500	75142033	1880	1880	1880	1880	0
305	20240731	155400	75142033	1880	1880	1880	1880	0
306	20240731	155300	75142033	1880	1880	1880	1880	0
307	20240731	155200	75142033	1880	1880	1880	1880	0
308	20240731	155100	75142033	1880	1880	1880	1880	0
309	20240731	155000	75142033	1880	1880	1880	1880	0
310	20240731	154900	75142033	1880	1880	1880	1880	0
311	20240731	154800	75142033	1880	1880	1880	1880	0
312	20240731	154700	75142033	1880	1880	1880	1880	0
313	20240731	154600	75142033	1880	1880	1880	1880	0
314	20240731	154500	75142033	1880	1880	1880	1880	0
315	20240731	154400	75142033	1880	1880	1880	1880	0
316	20240731	154300	75142033	1880	1880	1880	1880	0
317	20240731	154200	75142033	1880	1880	1880	1880	0
318	20240731	154100	75142033	1880	1880	1880	1880	0
319	20240731	154000	75142033	1880	1880	1880	1880	0
320	20240731	153900	75142033	1880	1880	1880	1880	0
321	20240731	153800	75142033	1880	1880	1880	1880	0
322	20240731	153700	75142033	1880	1880	1880	1880	0
323	20240731	153600	75142033	1880	1880	1880	1880	0
324	20240731	153500	75142033	1880	1880	1880	1880	0
325	20240731	153400	75142033	1880	1880	1880	1880	0
326	20240731	153300	75142033	1880	1880	1880	1880	0
327	20240731	153200	75142033	1880	1880	1880	1880	0
328	20240731	153100	75142033	1880	1880	1880	1880	0
329	20240731	153000	75142033	1880	1880	1880	1880	753
330	20240731	152900	73726393	1877	1877	1877	1877	0
331	20240731	152800	73726393	1877	1877	1877	1877	0
332	20240731	152700	73726393	1877	1877	1877	1877	0
333	20240731	152600	73726393	1877	1877	1877	1877	0
334	20240731	152500	73726393	1877	1877	1877	1877	0
335	20240731	152400	73726393	1877	1877	1877	1877	0
336	20240731	152300	73726393	1877	1877	1877	1877	0
337	20240731	152200	73726393	1877	1877	1877	1877	0
338	20240731	152100	73726393	1877	1877	1877	1877	0
339	20240731	152000	73726393	1877	1877	1877	1877	0
340	20240731	151900	73726393	1877	1877	1877	1877	0
341	20240731	151800	73726393	1877	1877	1877	1877	0
342	20240731	151700	73726393	1877	1877	1877	1877	0
343	20240731	151600	73726393	1877	1877	1877	1877	0
344	20240731	151500	73726393	1877	1877	1877	1877	0
345	20240731	151400	73726393	1877	1877	1877	1877	5
346	20240731	151300	73717008	1877	1877	1877	1877	1000
347	20240731	151200	71840008	1877	1877	1877	1877	1
348	20240731	151100	71838131	1871	1871	1871	1871	5
349	20240731	151000	71828776	1871	1871	1871	1871	1292
350	20240731	150900	69411444	1877	1877	1877	1877	0
351	20240731	150800	69411444	1877	1877	1877	1877	100
352	20240731	150700	69223744	1877	1877	1877	1877	0
353	20240731	150600	69223744	1877	1877	1877	1877	0
354	20240731	150500	69223744	1877	1877	1877	1877	0
355	20240731	150400	69223744	1877	1877	1877	1877	0
356	20240731	150300	69223744	1877	1872	1877	1871	200
357	20240731	150200	68849452	1877	1877	1877	1877	1
358	20240731	150100	68847575	1872	1872	1872	1872	0
359	20240731	150000	68847575	1872	1872	1872	1872	0
360	20240731	145900	68847575	1872	1872	1872	1872	0
361	20240731	145800	68847575	1872	1874	1874	1872	5112
362	20240731	145700	59272838	1877	1877	1877	1877	10
363	20240731	145600	59254068	1877	1877	1877	1877	0
364	20240731	145500	59254068	1877	1877	1877	1877	0
365	20240731	145400	59254068	1877	1877	1877	1877	0
366	20240731	145300	59254068	1877	1877	1877	1877	2
367	20240731	145200	59250314	1877	1877	1877	1877	0
368	20240731	145100	59250314	1877	1877	1877	1877	0
369	20240731	145000	59250314	1877	1877	1877	1877	0
370	20240731	144900	59250314	1877	1877	1877	1877	0
371	20240731	144800	59250314	1877	1877	1877	1877	0
372	20240731	144700	59250314	1877	1877	1877	1877	34
373	20240731	144600	59186496	1877	1877	1877	1877	0
374	20240731	144500	59186496	1877	1877	1877	1877	0
375	20240731	144400	59186496	1877	1877	1877	1877	300
376	20240731	144300	58623396	1877	1877	1877	1877	0
377	20240731	144200	58623396	1877	1877	1877	1877	0
378	20240731	144100	58623396	1877	1877	1877	1877	0
379	20240731	144000	58623396	1877	1877	1877	1877	100
380	20240731	143900	58435696	1877	1877	1877	1877	0
381	20240731	143800	58435696	1877	1879	1879	1877	3975
382	20240731	143700	50973503	1879	1879	1879	1879	0
383	20240731	143600	50973503	1879	1879	1879	1879	188
384	20240731	143500	50620251	1880	1880	1880	1880	308
385	20240731	143400	50041211	1880	1880	1880	1880	2000
386	20240731	143300	46281211	1880	1880	1880	1880	0
387	20240731	143200	46281211	1880	1880	1880	1880	10
388	20240731	143100	46262411	1880	1880	1880	1880	0
389	20240731	143000	46262411	1880	1880	1880	1880	0
390	20240731	142900	46262411	1880	1880	1880	1880	0
391	20240731	142800	46262411	1880	1880	1880	1880	1000
392	20240731	142700	44382411	1880	1880	1880	1880	1050
393	20240731	142600	42408411	1880	1880	1880	1880	0
394	20240731	142500	42408411	1880	1880	1880	1880	0
395	20240731	142400	42408411	1880	1880	1880	1880	0
396	20240731	142300	42408411	1880	1880	1880	1880	6
397	20240731	142200	42397131	1880	1880	1880	1880	0
398	20240731	142100	42397131	1880	1880	1880	1880	0
399	20240731	142000	42397131	1880	1880	1880	1880	0
400	20240731	141900	42397131	1880	1880	1880	1880	0
401	20240731	141800	42397131	1880	1880	1880	1880	20
402	20240731	141700	42359531	1880	1880	1880	1880	176
403	20240731	141600	42028651	1880	1880	1880	1880	0
404	20240731	141500	42028651	1880	1880	1880	1880	0
405	20240731	141400	42028651	1880	1880	1880	1880	0
406	20240731	141300	42028651	1880	1880	1880	1880	0
407	20240731	141200	42028651	1880	1880	1880	1880	61
408	20240731	141100	41913971	1880	1880	1880	1880	0
409	20240731	141000	41913971	1880	1880	1880	1880	0
410	20240731	140900	41913971	1880	1880	1880	1880	1
411	20240731	140800	41912091	1880	1880	1880	1880	824
412	20240731	140700	40362971	1880	1880	1880	1880	1
413	20240731	140600	40361091	1877	1877	1877	1877	0
414	20240731	140500	40361091	1877	1877	1877	1877	0
415	20240731	140400	40361091	1877	1877	1877	1877	0
416	20240731	140300	40361091	1877	1877	1877	1877	0
417	20240731	140200	40361091	1877	1877	1877	1877	0
418	20240731	140100	40361091	1877	1877	1877	1877	0
419	20240731	140000	40361091	1877	1877	1877	1877	0
420	20240731	135900	40361091	1877	1878	1878	1877	10
421	20240731	135800	40342320	1877	1877	1877	1877	0
422	20240731	135700	40342320	1877	1877	1877	1877	0
423	20240731	135600	40342320	1877	1877	1877	1877	0
424	20240731	135500	40342320	1877	1877	1877	1877	0
425	20240731	135400	40342320	1877	1877	1877	1877	0
426	20240731	135300	40342320	1877	1877	1877	1877	0
427	20240731	135200	40342320	1877	1877	1877	1877	0
428	20240731	135100	40342320	1877	1877	1877	1877	0
429	20240731	135000	40342320	1877	1877	1877	1877	0
430	20240731	134900	40342320	1877	1877	1877	1877	0
431	20240731	134800	40342320	1877	1877	1877	1877	0
432	20240731	134700	40342320	1877	1877	1877	1877	0
433	20240731	134600	40342320	1877	1877	1877	1877	0
434	20240731	134500	40342320	1877	1877	1877	1877	0
435	20240731	134400	40342320	1877	1877	1877	1877	0
436	20240731	134300	40342320	1877	1877	1877	1877	0
437	20240731	134200	40342320	1877	1877	1877	1877	0
438	20240731	134100	40342320	1877	1876	1877	1876	2
439	20240731	134000	40338567	1875	1875	1875	1875	7
440	20240731	133900	40325442	1873	1873	1873	1873	0
441	20240731	133800	40325442	1873	1873	1873	1873	0
442	20240731	133700	40325442	1873	1873	1873	1873	0
443	20240731	133600	40325442	1873	1873	1873	1873	0
444	20240731	133500	40325442	1873	1873	1873	1873	0
445	20240731	133400	40325442	1873	1873	1873	1873	0
446	20240731	133300	40325442	1873	1873	1873	1873	0
447	20240731	133200	40325442	1873	1873	1873	1873	0
448	20240731	133100	40325442	1873	1873	1873	1873	0
449	20240731	133000	40325442	1873	1873	1873	1873	0
450	20240731	132900	40325442	1873	1873	1873	1873	0
451	20240731	132800	40325442	1873	1873	1873	1873	0
452	20240731	132700	40325442	1873	1873	1873	1873	0
453	20240731	132600	40325442	1873	1873	1873	1873	0
454	20240731	132500	40325442	1873	1879	1879	1873	150
455	20240731	132400	40044432	1880	1880	1880	1880	0
456	20240731	132300	40044432	1880	1880	1880	1880	0
457	20240731	132200	40044432	1880	1880	1880	1880	0
458	20240731	132100	40044432	1880	1880	1880	1880	0
459	20240731	132000	40044432	1880	1880	1880	1880	0
460	20240731	131900	40044432	1880	1880	1880	1880	1
461	20240731	131800	40042552	1880	1880	1880	1880	797
462	20240731	131700	38544192	1880	1880	1880	1880	0
463	20240731	131600	38544192	1880	1880	1880	1880	0
464	20240731	131500	38544192	1880	1880	1880	1880	0
465	20240731	131400	38544192	1880	1880	1880	1880	0
466	20240731	131300	38544192	1880	1880	1880	1880	0
467	20240731	131200	38544192	1880	1880	1880	1880	0
468	20240731	131100	38544192	1880	1880	1880	1880	0
469	20240731	131000	38544192	1880	1880	1880	1880	0
470	20240731	130900	38544192	1880	1880	1880	1880	0
471	20240731	130800	38544192	1880	1880	1880	1880	0
472	20240731	130700	38544192	1880	1880	1880	1880	0
473	20240731	130600	38544192	1880	1880	1880	1880	0
474	20240731	130500	38544192	1880	1880	1880	1880	0
475	20240731	130400	38544192	1880	1880	1880	1880	0
476	20240731	130300	38544192	1880	1880	1880	1880	0
477	20240731	130200	38544192	1880	1880	1880	1880	0
478	20240731	130100	38544192	1880	1880	1880	1880	0
479	20240731	130000	38544192	1880	1880	1880	1880	0
480	20240731	125900	38544192	1880	1880	1880	1880	0
481	20240731	125800	38544192	1880	1880	1880	1880	0
482	20240731	125700	38544192	1880	1880	1880	1880	0
483	20240731	125600	38544192	1880	1880	1880	1880	0
484	20240731	125500	38544192	1880	1880	1880	1880	0
485	20240731	125400	38544192	1880	1880	1880	1880	0
486	20240731	125300	38544192	1880	1880	1880	1880	0
487	20240731	125200	38544192	1880	1880	1880	1880	1
488	20240731	125100	38542312	1876	1876	1876	1876	0
489	20240731	125000	38542312	1876	1876	1876	1876	0
490	20240731	124900	38542312	1876	1876	1876	1876	0
491	20240731	124800	38542312	1876	1876	1876	1876	0
492	20240731	124700	38542312	1876	1876	1876	1876	0
493	20240731	124600	38542312	1876	1876	1876	1876	0
494	20240731	124500	38542312	1876	1876	1876	1876	2
495	20240731	124400	38538560	1880	1880	1880	1880	0
496	20240731	124300	38538560	1880	1880	1880	1880	0
497	20240731	124200	38538560	1880	1880	1880	1880	0
498	20240731	124100	38538560	1880	1880	1880	1880	0
499	20240731	124000	38538560	1880	1880	1880	1880	0
500	20240731	123900	38538560	1880	1880	1880	1880	0
501	20240731	123800	38538560	1880	1880	1880	1880	1
502	20240731	123700	38536680	1880	1880	1880	1880	0
503	20240731	123600	38536680	1880	1880	1880	1880	0
504	20240731	123500	38536680	1880	1880	1880	1880	1
505	20240731	123400	38534800	1876	1876	1876	1876	0
506	20240731	123300	38534800	1876	1876	1876	1876	1
507	20240731	123200	38532924	1880	1880	1880	1880	0
508	20240731	123100	38532924	1880	1880	1880	1880	1
509	20240731	123000	38531044	1877	1877	1877	1877	0
510	20240731	122900	38531044	1877	1878	1878	1877	1001
511	20240731	122800	36652166	1877	1877	1877	1877	0
512	20240731	122700	36652166	1877	1877	1877	1877	0
513	20240731	122600	36652166	1877	1877	1877	1877	0
514	20240731	122500	36652166	1877	1877	1877	1877	0
515	20240731	122400	36652166	1877	1877	1877	1877	1
516	20240731	122300	36650289	1879	1879	1879	1879	0
517	20240731	122200	36650289	1879	1879	1879	1879	27
518	20240731	122100	36599556	1878	1879	1879	1878	4
519	20240731	122000	36592042	1880	1880	1880	1880	0
520	20240731	121900	36592042	1880	1880	1880	1880	0
521	20240731	121800	36592042	1880	1880	1880	1880	0
522	20240731	121700	36592042	1880	1880	1880	1880	0
523	20240731	121600	36592042	1880	1880	1880	1880	0
524	20240731	121500	36592042	1880	1880	1880	1880	0
525	20240731	121400	36592042	1880	1880	1880	1880	0
526	20240731	121300	36592042	1880	1880	1880	1880	0
527	20240731	121200	36592042	1880	1880	1880	1880	0
528	20240731	121100	36592042	1880	1880	1880	1880	0
529	20240731	121000	36592042	1880	1880	1880	1880	0
530	20240731	120900	36592042	1880	1880	1880	1880	0
531	20240731	120800	36592042	1880	1880	1880	1880	0
532	20240731	120700	36592042	1880	1880	1880	1880	0
533	20240731	120600	36592042	1880	1880	1880	1880	0
534	20240731	120500	36592042	1880	1880	1880	1880	0
535	20240731	120400	36592042	1880	1880	1880	1880	0
536	20240731	120300	36592042	1880	1880	1880	1880	0
537	20240731	120200	36592042	1880	1880	1880	1880	0
538	20240731	120100	36592042	1880	1880	1880	1880	0
539	20240731	120000	36592042	1880	1880	1880	1880	0
540	20240731	115900	36592042	1880	1880	1880	1880	0
541	20240731	115800	36592042	1880	1880	1880	1880	0
542	20240731	115700	36592042	1880	1880	1880	1880	0
543	20240731	115600	36592042	1880	1880	1880	1880	0
544	20240731	115500	36592042	1880	1880	1880	1880	0
545	20240731	115400	36592042	1880	1880	1880	1880	0
546	20240731	115300	36592042	1880	1880	1880	1880	0
547	20240731	115200	36592042	1880	1880	1880	1880	265
548	20240731	115100	36093842	1880	1880	1880	1880	0
549	20240731	115000	36093842	1880	1880	1880	1880	0
550	20240731	114900	36093842	1880	1880	1880	1880	0
551	20240731	114800	36093842	1880	1880	1880	1880	0
552	20240731	114700	36093842	1880	1880	1880	1880	1
553	20240731	114600	36091962	1872	1872	1872	1872	0
554	20240731	114500	36091962	1872	1872	1872	1872	0
555	20240731	114400	36091962	1872	1872	1872	1872	0
556	20240731	114300	36091962	1872	1872	1872	1872	0
557	20240731	114200	36091962	1872	1872	1872	1872	0
558	20240731	114100	36091962	1872	1872	1872	1872	0
559	20240731	114000	36091962	1872	1872	1872	1872	0
560	20240731	113900	36091962	1872	1872	1872	1872	0
561	20240731	113800	36091962	1872	1872	1872	1872	0
562	20240731	113700	36091962	1872	1872	1872	1872	0
563	20240731	113600	36091962	1872	1872	1872	1872	0
564	20240731	113500	36091962	1872	1872	1872	1872	0
565	20240731	113400	36091962	1872	1872	1872	1872	0
566	20240731	113300	36091962	1872	1872	1872	1872	0
567	20240731	113200	36091962	1872	1872	1872	1872	0
568	20240731	113100	36091962	1872	1872	1872	1872	0
569	20240731	113000	36091962	1872	1872	1872	1872	0
570	20240731	112900	36091962	1872	1880	1880	1872	304
571	20240731	112800	35520465	1880	1880	1880	1880	0
572	20240731	112700	35520465	1880	1880	1880	1880	0
573	20240731	112600	35520465	1880	1880	1880	1880	0
574	20240731	112500	35520465	1880	1880	1880	1880	0
575	20240731	112400	35520465	1880	1880	1880	1880	0
576	20240731	112300	35520465	1880	1880	1880	1880	0
577	20240731	112200	35520465	1880	1880	1880	1880	0
578	20240731	112100	35520465	1880	1880	1880	1880	0
579	20240731	112000	35520465	1880	1880	1880	1880	0
580	20240731	111900	35520465	1880	1880	1880	1880	0
581	20240731	111800	35520465	1880	1880	1880	1880	0
582	20240731	111700	35520465	1880	1880	1880	1880	0
583	20240731	111600	35520465	1880	1880	1880	1880	0
584	20240731	111500	35520465	1880	1880	1880	1880	0
585	20240731	111400	35520465	1880	1874	1880	1873	7486
586	20240731	111300	21451870	1876	1876	1876	1876	0
587	20240731	111200	21451870	1876	1876	1876	1876	2
588	20240731	111100	21448118	1876	1876	1876	1876	0
589	20240731	111000	21448118	1876	1876	1876	1876	143
590	20240731	110900	21179850	1879	1879	1879	1879	0
591	20240731	110800	21179850	1879	1880	1880	1879	2
592	20240731	110700	21176091	1892	1892	1892	1892	0
593	20240731	110600	21176091	1892	1892	1892	1892	3
594	20240731	110500	21170415	1885	1885	1885	1885	0
595	20240731	110400	21170415	1885	1885	1885	1885	0
596	20240731	110300	21170415	1885	1885	1885	1885	0
597	20240731	110200	21170415	1885	1885	1885	1885	0
598	20240731	110100	21170415	1885	1885	1885	1885	0
599	20240731	110000	21170415	1885	1885	1885	1885	48
600	20240731	105900	21079935	1885	1885	1885	1885	57
601	20240731	105800	20972490	1876	1876	1876	1876	0
602	20240731	105700	20972490	1876	1876	1876	1876	10
603	20240731	105600	20953730	1885	1876	1885	1876	11
604	20240731	105500	20933085	1885	1885	1885	1885	0
605	20240731	105400	20933085	1885	1885	1885	1885	0
606	20240731	105300	20933085	1885	1885	1885	1885	238
607	20240731	105200	20484455	1896	1896	1896	1896	0
608	20240731	105100	20484455	1896	1896	1896	1896	11
609	20240731	105000	20463599	1885	1885	1885	1885	0
610	20240731	104900	20463599	1885	1885	1885	1885	0
611	20240731	104800	20463599	1885	1885	1885	1885	0
612	20240731	104700	20463599	1885	1887	1887	1885	91
613	20240731	104600	20292062	1893	1893	1893	1893	0
614	20240731	104500	20292062	1893	1893	1893	1893	0
615	20240731	104400	20292062	1893	1893	1893	1893	0
616	20240731	104300	20292062	1893	1893	1893	1893	0
617	20240731	104200	20292062	1893	1893	1893	1893	100
618	20240731	104100	20102762	1893	1893	1893	1893	0
619	20240731	104000	20102762	1893	1893	1893	1893	0
620	20240731	103900	20102762	1893	1893	1893	1893	1
621	20240731	103800	20100869	1898	1898	1898	1898	0
622	20240731	103700	20100869	1898	1898	1898	1898	0
623	20240731	103600	20100869	1898	1889	1898	1889	20
624	20240731	103500	20062981	1888	1888	1888	1888	1
625	20240731	103400	20061093	1871	1871	1871	1871	0
626	20240731	103300	20061093	1871	1871	1871	1871	0
627	20240731	103200	20061093	1871	1871	1871	1871	0
628	20240731	103100	20061093	1871	1871	1871	1871	0
629	20240731	103000	20061093	1871	1871	1871	1871	0
630	20240731	102900	20061093	1871	1871	1871	1871	0
631	20240731	102800	20061093	1871	1871	1871	1871	0
632	20240731	102700	20061093	1871	1871	1871	1871	0
633	20240731	102600	20061093	1871	1871	1871	1871	0
634	20240731	102500	20061093	1871	1871	1871	1871	0
635	20240731	102400	20061093	1871	1871	1871	1871	200
636	20240731	102300	19686893	1890	1890	1890	1890	10
637	20240731	102200	19667993	1890	1884	1891	1884	1705
638	20240731	102100	16445731	1878	1878	1878	1878	0
639	20240731	102000	16445731	1878	1878	1878	1878	0
640	20240731	101900	16445731	1878	1871	1878	1871	171
641	20240731	101800	16124600	1878	1884	1884	1878	1087
642	20240731	101700	14083165	1885	1885	1885	1885	0
643	20240731	101600	14083165	1885	1885	1885	1885	0
644	20240731	101500	14083165	1885	1888	1888	1885	238
645	20240731	101400	13634475	1888	1888	1888	1888	1
646	20240731	101300	13632587	1885	1885	1885	1885	115
647	20240731	101200	13415812	1888	1888	1888	1888	0
648	20240731	101100	13415812	1888	1888	1888	1888	0
649	20240731	101000	13415812	1888	1888	1888	1888	0
650	20240731	100900	13415812	1888	1888	1888	1888	0
651	20240731	100800	13415812	1888	1888	1888	1888	0
652	20240731	100700	13415812	1888	1888	1888	1888	0
653	20240731	100600	13415812	1888	1888	1888	1888	0
654	20240731	100500	13415812	1888	1888	1888	1888	1
655	20240731	100400	13413924	1878	1878	1878	1878	211
656	20240731	100300	13017666	1878	1878	1878	1878	0
657	20240731	100200	13017666	1878	1878	1878	1878	0
658	20240731	100100	13017666	1878	1878	1878	1878	0
659	20240731	100000	13017666	1878	1878	1878	1878	0
660	20240731	095900	13017666	1878	1878	1878	1878	532
661	20240731	095800	12018570	1878	1878	1878	1878	0
662	20240731	095700	12018570	1878	1878	1878	1878	513
663	20240731	095600	11055156	1878	1878	1878	1878	0
664	20240731	095500	11055156	1878	1878	1878	1878	0
665	20240731	095400	11055156	1878	1878	1878	1878	3
666	20240731	095300	11049522	1878	1878	1878	1878	1
667	20240731	095200	11047644	1872	1872	1872	1872	0
668	20240731	095100	11047644	1872	1872	1872	1872	296
669	20240731	095000	10493532	1878	1878	1878	1878	1
670	20240731	094900	10491654	1879	1879	1879	1879	0
671	20240731	094800	10491654	1879	1880	1880	1879	3
672	20240731	094700	10486015	1880	1880	1880	1880	0
673	20240731	094600	10486015	1880	1885	1885	1880	3
674	20240731	094500	10480370	1885	1885	1885	1885	0
675	20240731	094400	10480370	1885	1885	1885	1885	0
676	20240731	094300	10480370	1885	1885	1885	1885	0
677	20240731	094200	10480370	1885	1885	1885	1885	1
678	20240731	094100	10478485	1884	1885	1885	1884	2
679	20240731	094000	10474716	1881	1890	1890	1881	6
680	20240731	093900	10463415	1889	1889	1889	1889	3
681	20240731	093800	10457748	1891	1891	1891	1891	0
682	20240731	093700	10457748	1891	1891	1891	1891	1
683	20240731	093600	10455857	1881	1881	1881	1881	184
684	20240731	093500	10109753	1881	1881	1881	1881	20
685	20240731	093400	10072133	1870	1870	1870	1870	476
686	20240731	093300	9182013	1870	1869	1870	1869	353
687	20240731	093200	8522004	1862	1862	1862	1862	25
688	20240731	093100	8475454	1862	1863	1870	1862	201
689	20240731	093000	8101101	1870	1870	1870	1870	0
690	20240731	092900	8101101	1870	1870	1870	1870	440
691	20240731	092800	7278301	1870	1880	1894	1870	1864
692	20240731	092700	3779696	1880	1880	1880	1880	1
693	20240731	092600	3777816	1881	1881	1881	1881	55
694	20240731	092500	3674361	1881	1881	1881	1881	95
695	20240731	092400	3495666	1871	1871	1871	1871	0
696	20240731	092300	3495666	1871	1871	1871	1871	67
697	20240731	092200	3370309	1870	1870	1870	1870	0
698	20240731	092100	3370309	1870	1870	1870	1870	0
699	20240731	092000	3370309	1870	1899	1899	1863	132
700	20240731	091900	3123480	1873	1900	1900	1873	11
701	20240731	091800	3102607	1900	1900	1900	1900	0
702	20240731	091700	3102607	1900	1900	1900	1900	0
703	20240731	091600	3102607	1900	1900	1900	1900	0
704	20240731	091500	3102607	1900	1900	1900	1900	2
705	20240731	091400	3098807	1901	1901	1901	1901	44
706	20240731	091300	3015163	1901	1905	1905	1901	90
707	20240731	091200	2843997	1905	1905	1905	1905	1
708	20240731	091100	2842092	1912	1912	1912	1912	0
709	20240731	091000	2842092	1912	1912	1912	1912	0
710	20240731	090900	2842092	1912	1912	1912	1912	0
711	20240731	090800	2842092	1912	1912	1912	1912	0
712	20240731	090700	2842092	1912	1912	1912	1912	0
713	20240731	090600	2842092	1912	1912	1912	1912	0
714	20240731	090500	2842092	1912	1912	1912	1912	0
715	20240731	090400	2842092	1912	1912	1912	1912	1
716	20240731	090300	2840180	1914	1910	1914	1910	10
717	20240731	090200	2821070	1910	1910	1910	1910	0
718	20240731	090100	2821070	1910	1910	1910	1910	250
719	20240731	090000	2343570	1910	1910	1910	1910	1227