KissMeData/142760/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	202100	100495447	1865	1865	1865	1865	2995
3	20240731	202000	100495447	1865	1865	1865	1865	0
4	20240731	201900	100495447	1865	1865	1865	1865	0
5	20240731	201800	100495447	1865	1865	1865	1865	0
6	20240731	201700	100495447	1865	1865	1865	1865	0
7	20240731	201600	100495447	1865	1865	1865	1865	0
8	20240731	201500	100495447	1865	1865	1865	1865	0
9	20240731	201400	100495447	1865	1865	1865	1865	0
10	20240731	201300	100495447	1865	1865	1865	1865	0
11	20240731	201200	100495447	1865	1865	1865	1865	0
12	20240731	201100	100495447	1865	1865	1865	1865	0
13	20240731	201000	100495447	1865	1865	1865	1865	0
14	20240731	200900	100495447	1865	1865	1865	1865	0
15	20240731	200800	100495447	1865	1865	1865	1865	0
16	20240731	200700	100495447	1865	1865	1865	1865	0
17	20240731	200600	100495447	1865	1865	1865	1865	0
18	20240731	200500	100495447	1865	1865	1865	1865	0
19	20240731	200400	100495447	1865	1865	1865	1865	0
20	20240731	200300	100495447	1865	1865	1865	1865	0
21	20240731	200200	100495447	1865	1865	1865	1865	0
22	20240731	200100	100495447	1865	1865	1865	1865	0
23	20240731	200000	100495447	1865	1865	1865	1865	0
24	20240731	195900	100495447	1865	1865	1865	1865	0
25	20240731	195800	100495447	1865	1865	1865	1865	0
26	20240731	195700	100495447	1865	1865	1865	1865	0
27	20240731	195600	100495447	1865	1865	1865	1865	0
28	20240731	195500	100495447	1865	1865	1865	1865	0
29	20240731	195400	100495447	1865	1865	1865	1865	0
30	20240731	195300	100495447	1865	1865	1865	1865	0
31	20240731	195200	100495447	1865	1865	1865	1865	0
32	20240731	195100	100495447	1865	1865	1865	1865	2995
33	20240731	195000	100495447	1865	1865	1865	1865	0
34	20240731	194900	100495447	1865	1865	1865	1865	0
35	20240731	194800	100495447	1865	1865	1865	1865	0
36	20240731	194700	100495447	1865	1865	1865	1865	0
37	20240731	194600	100495447	1865	1865	1865	1865	0
38	20240731	194500	100495447	1865	1865	1865	1865	0
39	20240731	194400	100495447	1865	1865	1865	1865	0
40	20240731	194300	100495447	1865	1865	1865	1865	0
41	20240731	194200	100495447	1865	1865	1865	1865	0
42	20240731	194100	100495447	1865	1865	1865	1865	0
43	20240731	194000	100495447	1865	1865	1865	1865	0
44	20240731	193900	100495447	1865	1865	1865	1865	0
45	20240731	193800	100495447	1865	1865	1865	1865	0
46	20240731	193700	100495447	1865	1865	1865	1865	0
47	20240731	193600	100495447	1865	1865	1865	1865	0
48	20240731	193500	100495447	1865	1865	1865	1865	0
49	20240731	193400	100495447	1865	1865	1865	1865	0
50	20240731	193300	100495447	1865	1865	1865	1865	0
51	20240731	193200	100495447	1865	1865	1865	1865	0
52	20240731	193100	100495447	1865	1865	1865	1865	0
53	20240731	193000	100495447	1865	1865	1865	1865	0
54	20240731	192900	100495447	1865	1865	1865	1865	0
55	20240731	192800	100495447	1865	1865	1865	1865	0
56	20240731	192700	100495447	1865	1865	1865	1865	0
57	20240731	192600	100495447	1865	1865	1865	1865	0
58	20240731	192500	100495447	1865	1865	1865	1865	0
59	20240731	192400	100495447	1865	1865	1865	1865	0
60	20240731	192300	100495447	1865	1865	1865	1865	0
61	20240731	192200	100495447	1865	1865	1865	1865	0
62	20240731	192100	100495447	1865	1865	1865	1865	2995
63	20240731	192000	100495447	1865	1865	1865	1865	0
64	20240731	191900	100495447	1865	1865	1865	1865	0
65	20240731	191800	100495447	1865	1865	1865	1865	0
66	20240731	191700	100495447	1865	1865	1865	1865	0
67	20240731	191600	100495447	1865	1865	1865	1865	0
68	20240731	191500	100495447	1865	1865	1865	1865	0
69	20240731	191400	100495447	1865	1865	1865	1865	0
70	20240731	191300	100495447	1865	1865	1865	1865	0
71	20240731	191200	100495447	1865	1865	1865	1865	0
72	20240731	191100	100495447	1865	1865	1865	1865	0
73	20240731	191000	100495447	1865	1865	1865	1865	0
74	20240731	190900	100495447	1865	1865	1865	1865	0
75	20240731	190800	100495447	1865	1865	1865	1865	0
76	20240731	190700	100495447	1865	1865	1865	1865	0
77	20240731	190600	100495447	1865	1865	1865	1865	0
78	20240731	190500	100495447	1865	1865	1865	1865	0
79	20240731	190400	100495447	1865	1865	1865	1865	0
80	20240731	190300	100495447	1865	1865	1865	1865	0
81	20240731	190200	100495447	1865	1865	1865	1865	0
82	20240731	190100	100495447	1865	1865	1865	1865	0
83	20240731	190000	100495447	1865	1865	1865	1865	0
84	20240731	185900	100495447	1865	1865	1865	1865	0
85	20240731	185800	100495447	1865	1865	1865	1865	0
86	20240731	185700	100495447	1865	1865	1865	1865	0
87	20240731	185600	100495447	1865	1865	1865	1865	0
88	20240731	185500	100495447	1865	1865	1865	1865	0
89	20240731	185400	100495447	1865	1865	1865	1865	0
90	20240731	185300	100495447	1865	1865	1865	1865	0
91	20240731	185200	100495447	1865	1865	1865	1865	0
92	20240731	185100	100495447	1865	1865	1865	1865	2995
93	20240731	185000	100495447	1865	1865	1865	1865	0
94	20240731	184900	100495447	1865	1865	1865	1865	0
95	20240731	184800	100495447	1865	1865	1865	1865	0
96	20240731	184700	100495447	1865	1865	1865	1865	0
97	20240731	184600	100495447	1865	1865	1865	1865	0
98	20240731	184500	100495447	1865	1865	1865	1865	0
99	20240731	184400	100495447	1865	1865	1865	1865	0
100	20240731	184300	100495447	1865	1865	1865	1865	0
101	20240731	184200	100495447	1865	1865	1865	1865	0
102	20240731	184100	100495447	1865	1865	1865	1865	0
103	20240731	184000	100495447	1865	1865	1865	1865	0
104	20240731	183900	100495447	1865	1865	1865	1865	0
105	20240731	183800	100495447	1865	1865	1865	1865	0
106	20240731	183700	100495447	1865	1865	1865	1865	0
107	20240731	183600	100495447	1865	1865	1865	1865	0
108	20240731	183500	100495447	1865	1865	1865	1865	0
109	20240731	183400	100495447	1865	1865	1865	1865	0
110	20240731	183300	100495447	1865	1865	1865	1865	0
111	20240731	183200	100495447	1865	1865	1865	1865	0
112	20240731	183100	100495447	1865	1865	1865	1865	0
113	20240731	183000	100495447	1865	1865	1865	1865	0
114	20240731	182900	100495447	1865	1865	1865	1865	0
115	20240731	182800	100495447	1865	1865	1865	1865	0
116	20240731	182700	100495447	1865	1865	1865	1865	0
117	20240731	182600	100495447	1865	1865	1865	1865	0
118	20240731	182500	100495447	1865	1865	1865	1865	0
119	20240731	182400	100495447	1865	1865	1865	1865	0
120	20240731	182300	100495447	1865	1865	1865	1865	0
121	20240731	182200	100495447	1865	1865	1865	1865	0
122	20240731	182100	100495447	1865	1865	1865	1865	2995
123	20240731	182000	100495447	1865	1865	1865	1865	0
124	20240731	181900	100495447	1865	1865	1865	1865	0
125	20240731	181800	100495447	1865	1865	1865	1865	0
126	20240731	181700	100495447	1865	1865	1865	1865	0
127	20240731	181600	100495447	1865	1865	1865	1865	0
128	20240731	181500	100495447	1865	1865	1865	1865	0
129	20240731	181400	100495447	1865	1865	1865	1865	0
130	20240731	181300	100495447	1865	1865	1865	1865	0
131	20240731	181200	100495447	1865	1865	1865	1865	0
132	20240731	181100	100495447	1865	1865	1865	1865	0
133	20240731	181000	100495447	1865	1865	1865	1865	0
134	20240731	180900	100495447	1865	1865	1865	1865	0
135	20240731	180800	100495447	1865	1865	1865	1865	0
136	20240731	180700	100495447	1865	1865	1865	1865	0
137	20240731	180600	100495447	1865	1865	1865	1865	0
138	20240731	180500	100495447	1865	1865	1865	1865	0
139	20240731	180400	100495447	1865	1865	1865	1865	0
140	20240731	180300	100495447	1865	1865	1865	1865	0
141	20240731	180200	100495447	1865	1865	1865	1865	0
142	20240731	180100	100495447	1865	1865	1865	1865	0
143	20240731	180000	100495447	1865	1865	1865	1865	0
144	20240731	175900	100495447	1865	1865	1865	1865	0
145	20240731	175800	100495447	1865	1865	1865	1865	0
146	20240731	175700	100495447	1865	1865	1865	1865	0
147	20240731	175600	100495447	1865	1865	1865	1865	0
148	20240731	175500	100495447	1865	1865	1865	1865	0
149	20240731	175400	100495447	1865	1865	1865	1865	0
150	20240731	175300	100495447	1865	1865	1865	1865	0
151	20240731	175200	100495447	1865	1865	1865	1865	0
152	20240731	175100	100495447	1865	1865	1865	1865	2995
153	20240731	175000	100495447	1865	1865	1865	1865	0
154	20240731	174900	100495447	1865	1865	1865	1865	0
155	20240731	174800	100495447	1865	1865	1865	1865	0
156	20240731	174700	100495447	1865	1865	1865	1865	0
157	20240731	174600	100495447	1865	1865	1865	1865	0
158	20240731	174500	100495447	1865	1865	1865	1865	0
159	20240731	174400	100495447	1865	1865	1865	1865	0
160	20240731	174300	100495447	1865	1865	1865	1865	0
161	20240731	174200	100495447	1865	1865	1865	1865	0
162	20240731	174100	100495447	1865	1865	1865	1865	0
163	20240731	174000	100495447	1865	1865	1865	1865	0
164	20240731	173900	100495447	1865	1865	1865	1865	0
165	20240731	173800	100495447	1865	1865	1865	1865	0
166	20240731	173700	100495447	1865	1865	1865	1865	0
167	20240731	173600	100495447	1865	1865	1865	1865	0
168	20240731	173500	100495447	1865	1865	1865	1865	0
169	20240731	173400	100495447	1865	1865	1865	1865	0
170	20240731	173300	100495447	1865	1865	1865	1865	0
171	20240731	173200	100495447	1865	1865	1865	1865	0
172	20240731	173100	100495447	1865	1865	1865	1865	0
173	20240731	173000	100495447	1865	1865	1865	1865	0
174	20240731	172900	100495447	1865	1865	1865	1865	0
175	20240731	172800	100495447	1865	1865	1865	1865	0
176	20240731	172700	100495447	1865	1865	1865	1865	0
177	20240731	172600	100495447	1865	1865	1865	1865	0
178	20240731	172500	100495447	1865	1865	1865	1865	0
179	20240731	172400	100495447	1865	1865	1865	1865	0
180	20240731	172300	100495447	1865	1865	1865	1865	0
181	20240731	172200	100495447	1865	1865	1865	1865	0
182	20240731	172100	100495447	1865	1865	1865	1865	2995
183	20240731	172000	100495447	1865	1865	1865	1865	0
184	20240731	171900	100495447	1865	1865	1865	1865	0
185	20240731	171800	100495447	1865	1865	1865	1865	0
186	20240731	171700	100495447	1865	1865	1865	1865	0
187	20240731	171600	100495447	1865	1865	1865	1865	0
188	20240731	171500	100495447	1865	1865	1865	1865	0
189	20240731	171400	100495447	1865	1865	1865	1865	0
190	20240731	171300	100495447	1865	1865	1865	1865	0
191	20240731	171200	100495447	1865	1865	1865	1865	0
192	20240731	171100	100495447	1865	1865	1865	1865	0
193	20240731	171000	100495447	1865	1865	1865	1865	0
194	20240731	170900	100495447	1865	1865	1865	1865	0
195	20240731	170800	100495447	1865	1865	1865	1865	0
196	20240731	170700	100495447	1865	1865	1865	1865	0
197	20240731	170600	100495447	1865	1865	1865	1865	0
198	20240731	170500	100495447	1865	1865	1865	1865	0
199	20240731	170400	100495447	1865	1865	1865	1865	0
200	20240731	170300	100495447	1865	1865	1865	1865	0
201	20240731	170200	100495447	1865	1865	1865	1865	0
202	20240731	170100	100495447	1865	1865	1865	1865	0
203	20240731	170000	100495447	1865	1865	1865	1865	0
204	20240731	165900	100495447	1865	1865	1865	1865	0
205	20240731	165800	100495447	1865	1865	1865	1865	0
206	20240731	165700	100495447	1865	1865	1865	1865	0
207	20240731	165600	100495447	1865	1865	1865	1865	0
208	20240731	165500	100495447	1865	1865	1865	1865	0
209	20240731	165400	100495447	1865	1865	1865	1865	0
210	20240731	165300	100495447	1865	1865	1865	1865	0
211	20240731	165200	100495447	1865	1865	1865	1865	0
212	20240731	165100	100495447	1865	1865	1865	1865	2995
213	20240731	165000	100495447	1865	1865	1865	1865	0
214	20240731	164900	100495447	1865	1865	1865	1865	0
215	20240731	164800	100495447	1865	1865	1865	1865	0
216	20240731	164700	100495447	1865	1865	1865	1865	0
217	20240731	164600	100495447	1865	1865	1865	1865	0
218	20240731	164500	100495447	1865	1865	1865	1865	0
219	20240731	164400	100495447	1865	1865	1865	1865	0
220	20240731	164300	100495447	1865	1865	1865	1865	0
221	20240731	164200	100495447	1865	1865	1865	1865	0
222	20240731	164100	100495447	1865	1865	1865	1865	0
223	20240731	164000	100495447	1865	1865	1865	1865	0
224	20240731	163900	100495447	1865	1865	1865	1865	0
225	20240731	163800	100495447	1865	1865	1865	1865	0
226	20240731	163700	100495447	1865	1865	1865	1865	0
227	20240731	163600	100495447	1865	1865	1865	1865	0
228	20240731	163500	100495447	1865	1865	1865	1865	0
229	20240731	163400	100495447	1865	1865	1865	1865	0
230	20240731	163300	100495447	1865	1865	1865	1865	0
231	20240731	163200	100495447	1865	1865	1865	1865	0
232	20240731	163100	100495447	1865	1865	1865	1865	0
233	20240731	163000	100495447	1865	1865	1865	1865	0
234	20240731	162900	100495447	1865	1865	1865	1865	0
235	20240731	162800	100495447	1865	1865	1865	1865	0
236	20240731	162700	100495447	1865	1865	1865	1865	0
237	20240731	162600	100495447	1865	1865	1865	1865	0
238	20240731	162500	100495447	1865	1865	1865	1865	0
239	20240731	162400	100495447	1865	1865	1865	1865	0
240	20240731	162300	100495447	1865	1865	1865	1865	0
241	20240731	162200	100495447	1865	1865	1865	1865	0
242	20240731	162100	100495447	1865	1865	1865	1865	2995
243	20240731	162000	100495447	1865	1865	1865	1865	0
244	20240731	161900	100495447	1865	1865	1865	1865	0
245	20240731	161800	100495447	1865	1865	1865	1865	0
246	20240731	161700	100495447	1865	1865	1865	1865	0
247	20240731	161600	100495447	1865	1865	1865	1865	0
248	20240731	161500	100495447	1865	1865	1865	1865	0
249	20240731	161400	100495447	1865	1865	1865	1865	0
250	20240731	161300	100495447	1865	1865	1865	1865	0
251	20240731	161200	100495447	1865	1865	1865	1865	0
252	20240731	161100	100495447	1865	1865	1865	1865	0
253	20240731	161000	100495447	1865	1865	1865	1865	0
254	20240731	160900	100495447	1865	1865	1865	1865	0
255	20240731	160800	100495447	1865	1865	1865	1865	0
256	20240731	160700	100495447	1865	1865	1865	1865	0
257	20240731	160600	100495447	1865	1865	1865	1865	0
258	20240731	160500	100495447	1865	1865	1865	1865	0
259	20240731	160400	100495447	1865	1865	1865	1865	0
260	20240731	160300	100495447	1865	1865	1865	1865	0
261	20240731	160200	100495447	1865	1865	1865	1865	0
262	20240731	160100	100495447	1865	1865	1865	1865	0
263	20240731	160000	100495447	1865	1865	1865	1865	0
264	20240731	155900	100495447	1865	1865	1865	1865	0
265	20240731	155800	100495447	1865	1865	1865	1865	0
266	20240731	155700	100495447	1865	1865	1865	1865	0
267	20240731	155600	100495447	1865	1865	1865	1865	0
268	20240731	155500	100495447	1865	1865	1865	1865	0
269	20240731	155400	100495447	1865	1865	1865	1865	0
270	20240731	155300	100495447	1865	1865	1865	1865	0
271	20240731	155200	100495447	1865	1865	1865	1865	0
272	20240731	155100	100495447	1865	1865	1865	1865	2995
273	20240731	155000	100495447	1865	1865	1865	1865	0
274	20240731	154900	100495447	1865	1865	1865	1865	0
275	20240731	154800	100495447	1865	1865	1865	1865	0
276	20240731	154700	100495447	1865	1865	1865	1865	0
277	20240731	154600	100495447	1865	1865	1865	1865	0
278	20240731	154500	100495447	1865	1865	1865	1865	0
279	20240731	154400	100495447	1865	1865	1865	1865	0
280	20240731	154300	100495447	1865	1865	1865	1865	0
281	20240731	154200	100495447	1865	1865	1865	1865	0
282	20240731	154100	100495447	1865	1865	1865	1865	0
283	20240731	154000	100495447	1865	1865	1865	1865	0
284	20240731	153900	100495447	1865	1865	1865	1865	0
285	20240731	153800	100495447	1865	1865	1865	1865	0
286	20240731	153700	100495447	1865	1865	1865	1865	0
287	20240731	153600	100495447	1865	1865	1865	1865	0
288	20240731	153500	100495447	1865	1865	1865	1865	0
289	20240731	153400	100495447	1865	1865	1865	1865	0
290	20240731	153300	100495447	1865	1865	1865	1865	0
291	20240731	153200	100495447	1865	1865	1865	1865	0
292	20240731	153100	100495447	1865	1865	1865	1865	0
293	20240731	153000	100495447	1865	1865	1865	1865	2995
294	20240731	152900	94909772	1862	1862	1862	1862	0
295	20240731	152800	94909772	1862	1862	1862	1862	0
296	20240731	152700	94909772	1862	1862	1862	1862	0
297	20240731	152600	94909772	1862	1862	1862	1862	0
298	20240731	152500	94909772	1862	1862	1862	1862	0
299	20240731	152400	94909772	1862	1862	1862	1862	0
300	20240731	152300	94909772	1862	1862	1862	1862	0
301	20240731	152200	94909772	1862	1862	1862	1862	0
302	20240731	152100	94909772	1862	1862	1862	1862	0
303	20240731	152000	94909772	1862	1862	1862	1862	0
304	20240731	151900	94909772	1862	1862	1862	1862	0
305	20240731	151800	94909772	1862	1861	1862	1861	57
306	20240731	151700	94803642	1862	1862	1862	1862	0
307	20240731	151600	94803642	1862	1857	1862	1857	859
308	20240731	151500	93208019	1857	1857	1857	1857	70
309	20240731	151400	93078029	1858	1858	1858	1858	0
310	20240731	151300	93078029	1858	1860	1860	1858	3000
311	20240731	151200	87502329	1862	1862	1862	1862	10
312	20240731	151100	87483709	1862	1862	1862	1862	684
313	20240731	151000	86210101	1863	1863	1863	1863	0
314	20240731	150900	86210101	1863	1863	1863	1863	1
315	20240731	150800	86208238	1855	1855	1855	1855	0
316	20240731	150700	86208238	1855	1855	1855	1855	0
317	20240731	150600	86208238	1855	1855	1855	1855	0
318	20240731	150500	86208238	1855	1855	1855	1855	0
319	20240731	150400	86208238	1855	1855	1855	1855	0
320	20240731	150300	86208238	1855	1864	1864	1855	330
321	20240731	150200	85595368	1864	1864	1864	1864	30
322	20240731	150100	85539448	1864	1864	1864	1864	90
323	20240731	150000	85371688	1854	1864	1864	1854	330
324	20240731	145900	84759568	1864	1864	1864	1864	170
325	20240731	145800	84442688	1864	1864	1864	1864	0
326	20240731	145700	84442688	1864	1863	1864	1863	300
327	20240731	145600	83883493	1864	1864	1864	1864	60
328	20240731	145500	83771653	1853	1855	1855	1853	300
329	20240731	145400	83215357	1855	1860	1860	1855	31
330	20240731	145300	83157797	1860	1860	1860	1860	0
331	20240731	145200	83157797	1860	1860	1860	1860	0
332	20240731	145100	83157797	1860	1860	1860	1860	810
333	20240731	145000	81651197	1860	1860	1860	1860	0
334	20240731	144900	81651197	1860	1860	1860	1860	40
335	20240731	144800	81576797	1860	1860	1860	1860	70
336	20240731	144700	81446597	1853	1860	1860	1853	35
337	20240731	144600	81381567	1860	1861	1861	1860	244
338	20240731	144500	80927699	1860	1860	1860	1860	0
339	20240731	144400	80927699	1860	1860	1860	1860	0
340	20240731	144300	80927699	1860	1864	1864	1860	1390
341	20240731	144200	78342239	1864	1864	1864	1864	65
342	20240731	144100	78221079	1864	1864	1864	1864	40
343	20240731	144000	78146519	1864	1864	1864	1864	0
344	20240731	143900	78146519	1864	1864	1864	1864	0
345	20240731	143800	78146519	1864	1864	1864	1864	0
346	20240731	143700	78146519	1864	1864	1864	1864	0
347	20240731	143600	78146519	1864	1864	1864	1864	0
348	20240731	143500	78146519	1864	1864	1864	1864	0
349	20240731	143400	78146519	1864	1864	1864	1864	0
350	20240731	143300	78146519	1864	1864	1864	1864	0
351	20240731	143200	78146519	1864	1864	1864	1864	0
352	20240731	143100	78146519	1864	1864	1864	1864	0
353	20240731	143000	78146519	1864	1864	1864	1864	0
354	20240731	142900	78146519	1864	1864	1864	1864	0
355	20240731	142800	78146519	1864	1864	1864	1864	0
356	20240731	142700	78146519	1864	1864	1864	1864	0
357	20240731	142600	78146519	1864	1863	1864	1863	50
358	20240731	142500	78053337	1864	1864	1864	1864	20
359	20240731	142400	78016057	1864	1864	1864	1864	70
360	20240731	142300	77885577	1850	1866	1868	1850	355
361	20240731	142200	77227170	1866	1866	1866	1866	20
362	20240731	142100	77189850	1866	1866	1866	1866	0
363	20240731	142000	77189850	1866	1865	1866	1865	100
364	20240731	141900	77003269	1865	1865	1865	1865	0
365	20240731	141800	77003269	1865	1865	1865	1865	30
366	20240731	141700	76947319	1855	1855	1855	1855	100
367	20240731	141600	76761819	1855	1855	1855	1855	0
368	20240731	141500	76761819	1855	1865	1865	1855	515
369	20240731	141400	75806344	1865	1865	1865	1865	50
370	20240731	141300	75713094	1865	1865	1865	1865	0
371	20240731	141200	75713094	1865	1865	1865	1865	0
372	20240731	141100	75713094	1865	1865	1865	1865	10
373	20240731	141000	75694444	1865	1865	1865	1865	26
374	20240731	140900	75645954	1866	1866	1866	1866	0
375	20240731	140800	75645954	1866	1858	1866	1855	587
376	20240731	140700	74556674	1866	1865	1866	1865	300
377	20240731	140600	73996887	1866	1866	1866	1866	0
378	20240731	140500	73996887	1866	1860	1866	1860	2546
379	20240731	140400	69261087	1860	1860	1860	1860	0
380	20240731	140300	69261087	1860	1860	1860	1860	3
381	20240731	140200	69255507	1865	1866	1866	1865	980
382	20240731	140100	67427285	1865	1870	1870	1865	487
383	20240731	140000	66517317	1871	1871	1871	1871	0
384	20240731	135900	66517317	1871	1871	1871	1871	0
385	20240731	135800	66517317	1871	1871	1871	1871	0
386	20240731	135700	66517317	1871	1871	1871	1871	0
387	20240731	135600	66517317	1871	1871	1871	1871	0
388	20240731	135500	66517317	1871	1871	1871	1871	0
389	20240731	135400	66517317	1871	1871	1871	1871	0
390	20240731	135300	66517317	1871	1871	1871	1871	0
391	20240731	135200	66517317	1871	1871	1871	1871	0
392	20240731	135100	66517317	1871	1871	1871	1871	3
393	20240731	135000	66511704	1871	1871	1871	1871	0
394	20240731	134900	66511704	1871	1871	1871	1871	0
395	20240731	134800	66511704	1871	1871	1871	1871	0
396	20240731	134700	66511704	1871	1871	1871	1871	0
397	20240731	134600	66511704	1871	1871	1871	1871	0
398	20240731	134500	66511704	1871	1871	1871	1871	0
399	20240731	134400	66511704	1871	1871	1871	1871	0
400	20240731	134300	66511704	1871	1871	1871	1871	0
401	20240731	134200	66511704	1871	1871	1871	1871	0
402	20240731	134100	66511704	1871	1871	1871	1871	0
403	20240731	134000	66511704	1871	1871	1871	1871	0
404	20240731	133900	66511704	1871	1871	1871	1871	0
405	20240731	133800	66511704	1871	1871	1871	1871	0
406	20240731	133700	66511704	1871	1871	1871	1871	463
407	20240731	133600	65645431	1870	1870	1870	1870	5
408	20240731	133500	65636081	1871	1871	1871	1871	37
409	20240731	133400	65566854	1871	1871	1871	1871	0
410	20240731	133300	65566854	1871	1871	1871	1871	0
411	20240731	133200	65566854	1871	1871	1871	1871	0
412	20240731	133100	65566854	1871	1872	1872	1871	1190
413	20240731	133000	63339864	1872	1872	1872	1872	0
414	20240731	132900	63339864	1872	1872	1872	1872	5
415	20240731	132800	63330504	1872	1872	1872	1872	0
416	20240731	132700	63330504	1872	1872	1872	1872	0
417	20240731	132600	63330504	1872	1872	1872	1872	0
418	20240731	132500	63330504	1872	1872	1872	1872	0
419	20240731	132400	63330504	1872	1872	1872	1872	0
420	20240731	132300	63330504	1872	1872	1872	1872	0
421	20240731	132200	63330504	1872	1872	1872	1872	0
422	20240731	132100	63330504	1872	1872	1872	1872	10
423	20240731	132000	63311784	1871	1871	1871	1871	0
424	20240731	131900	63311784	1871	1871	1871	1871	0
425	20240731	131800	63311784	1871	1871	1871	1871	0
426	20240731	131700	63311784	1871	1871	1871	1871	0
427	20240731	131600	63311784	1871	1871	1871	1871	0
428	20240731	131500	63311784	1871	1871	1871	1871	0
429	20240731	131400	63311784	1871	1871	1871	1871	0
430	20240731	131300	63311784	1871	1871	1871	1871	17
431	20240731	131200	63279977	1871	1872	1872	1871	30
432	20240731	131100	63223840	1872	1872	1872	1872	0
433	20240731	131000	63223840	1872	1872	1872	1872	0
434	20240731	130900	63223840	1872	1872	1872	1872	20
435	20240731	130800	63186400	1871	1871	1871	1871	0
436	20240731	130700	63186400	1871	1871	1871	1871	0
437	20240731	130600	63186400	1871	1871	1871	1871	0
438	20240731	130500	63186400	1871	1871	1871	1871	0
439	20240731	130400	63186400	1871	1871	1871	1871	0
440	20240731	130300	63186400	1871	1871	1871	1871	0
441	20240731	130200	63186400	1871	1884	1884	1871	10
442	20240731	130100	63167627	1890	1890	1890	1890	83
443	20240731	130000	63010757	1890	1885	1890	1885	150
444	20240731	125900	62727518	1885	1885	1885	1885	1
445	20240731	125800	62725633	1886	1886	1886	1886	0
446	20240731	125700	62725633	1886	1886	1886	1886	0
447	20240731	125600	62725633	1886	1886	1886	1886	0
448	20240731	125500	62725633	1886	1886	1886	1886	1
449	20240731	125400	62723747	1888	1888	1888	1888	19
450	20240731	125300	62687875	1887	1887	1887	1887	0
451	20240731	125200	62687875	1887	1888	1888	1887	2
452	20240731	125100	62684100	1881	1881	1881	1881	0
453	20240731	125000	62684100	1881	1881	1881	1881	110
454	20240731	124900	62477190	1881	1881	1881	1881	100
455	20240731	124800	62289090	1870	1870	1870	1870	0
456	20240731	124700	62289090	1870	1870	1870	1870	700
457	20240731	124600	60980090	1870	1870	1870	1870	135
458	20240731	124500	60727640	1870	1870	1870	1870	0
459	20240731	124400	60727640	1870	1870	1870	1870	0
460	20240731	124300	60727640	1870	1870	1870	1870	0
461	20240731	124200	60727640	1870	1870	1870	1870	30
462	20240731	124100	60671540	1870	1870	1870	1870	0
463	20240731	124000	60671540	1870	1870	1870	1870	0
464	20240731	123900	60671540	1870	1870	1870	1870	10
465	20240731	123800	60652840	1870	1870	1870	1870	80
466	20240731	123700	60503240	1870	1870	1870	1870	0
467	20240731	123600	60503240	1870	1870	1870	1870	0
468	20240731	123500	60503240	1870	1870	1870	1870	0
469	20240731	123400	60503240	1870	1870	1870	1870	1
470	20240731	123300	60501370	1855	1855	1855	1855	0
471	20240731	123200	60501370	1855	1855	1855	1855	0
472	20240731	123100	60501370	1855	1855	1855	1855	0
473	20240731	123000	60501370	1855	1855	1855	1855	0
474	20240731	122900	60501370	1855	1855	1855	1855	0
475	20240731	122800	60501370	1855	1855	1855	1855	0
476	20240731	122700	60501370	1855	1855	1855	1855	0
477	20240731	122600	60501370	1855	1855	1855	1855	0
478	20240731	122500	60501370	1855	1855	1855	1855	0
479	20240731	122400	60501370	1855	1855	1855	1855	0
480	20240731	122300	60501370	1855	1855	1855	1855	0
481	20240731	122200	60501370	1855	1855	1855	1855	0
482	20240731	122100	60501370	1855	1855	1855	1855	0
483	20240731	122000	60501370	1855	1855	1855	1855	0
484	20240731	121900	60501370	1855	1869	1870	1855	2535
485	20240731	121800	55788920	1869	1869	1869	1869	1
486	20240731	121700	55787051	1857	1857	1857	1857	0
487	20240731	121600	55787051	1857	1857	1857	1857	0
488	20240731	121500	55787051	1857	1857	1857	1857	1000
489	20240731	121400	53930051	1857	1857	1857	1857	0
490	20240731	121300	53930051	1857	1857	1857	1857	0
491	20240731	121200	53930051	1857	1857	1857	1857	0
492	20240731	121100	53930051	1857	1857	1857	1857	0
493	20240731	121000	53930051	1857	1857	1857	1857	0
494	20240731	120900	53930051	1857	1857	1857	1857	0
495	20240731	120800	53930051	1857	1857	1857	1857	0
496	20240731	120700	53930051	1857	1857	1857	1857	0
497	20240731	120600	53930051	1857	1857	1857	1857	0
498	20240731	120500	53930051	1857	1857	1857	1857	0
499	20240731	120400	53930051	1857	1863	1863	1857	531
500	20240731	120300	52943426	1868	1868	1868	1868	0
501	20240731	120200	52943426	1868	1868	1868	1868	0
502	20240731	120100	52943426	1868	1868	1868	1868	0
503	20240731	120000	52943426	1868	1868	1868	1868	0
504	20240731	115900	52943426	1868	1868	1868	1868	0
505	20240731	115800	52943426	1868	1868	1868	1868	0
506	20240731	115700	52943426	1868	1868	1868	1868	0
507	20240731	115600	52943426	1868	1868	1868	1868	1
508	20240731	115500	52941558	1868	1868	1868	1868	14
509	20240731	115400	52915406	1869	1869	1869	1869	0
510	20240731	115300	52915406	1869	1869	1869	1869	0
511	20240731	115200	52915406	1869	1869	1869	1869	0
512	20240731	115100	52915406	1869	1869	1869	1869	0
513	20240731	115000	52915406	1869	1869	1869	1869	0
514	20240731	114900	52915406	1869	1869	1869	1869	0
515	20240731	114800	52915406	1869	1869	1869	1869	0
516	20240731	114700	52915406	1869	1869	1869	1869	1
517	20240731	114600	52913537	1869	1869	1869	1869	1
518	20240731	114500	52911668	1862	1862	1862	1862	0
519	20240731	114400	52911668	1862	1862	1862	1862	0
520	20240731	114300	52911668	1862	1869	1869	1862	833
521	20240731	114200	51355022	1869	1869	1869	1869	0
522	20240731	114100	51355022	1869	1869	1869	1869	0
523	20240731	114000	51355022	1869	1869	1869	1869	1
524	20240731	113900	51353153	1862	1862	1862	1862	0
525	20240731	113800	51353153	1862	1862	1862	1862	0
526	20240731	113700	51353153	1862	1862	1862	1862	0
527	20240731	113600	51353153	1862	1862	1862	1862	0
528	20240731	113500	51353153	1862	1862	1862	1862	0
529	20240731	113400	51353153	1862	1862	1862	1862	0
530	20240731	113300	51353153	1862	1862	1862	1862	0
531	20240731	113200	51353153	1862	1862	1862	1862	0
532	20240731	113100	51353153	1862	1862	1862	1862	0
533	20240731	113000	51353153	1862	1862	1862	1862	0
534	20240731	112900	51353153	1862	1867	1867	1862	10
535	20240731	112800	51334514	1869	1869	1869	1869	0
536	20240731	112700	51334514	1869	1869	1869	1869	3
537	20240731	112600	51328907	1869	1869	1869	1869	0
538	20240731	112500	51328907	1869	1869	1869	1869	0
539	20240731	112400	51328907	1869	1869	1869	1869	0
540	20240731	112300	51328907	1869	1869	1869	1869	0
541	20240731	112200	51328907	1869	1869	1869	1869	0
542	20240731	112100	51328907	1869	1869	1869	1869	0
543	20240731	112000	51328907	1869	1869	1869	1869	0
544	20240731	111900	51328907	1869	1869	1869	1869	0
545	20240731	111800	51328907	1869	1869	1869	1869	143
546	20240731	111700	51061640	1869	1869	1869	1869	4
547	20240731	111600	51054164	1869	1869	1869	1869	10
548	20240731	111500	51035474	1869	1869	1869	1869	0
549	20240731	111400	51035474	1869	1869	1869	1869	0
550	20240731	111300	51035474	1869	1869	1869	1869	0
551	20240731	111200	51035474	1869	1869	1869	1869	0
552	20240731	111100	51035474	1869	1869	1869	1869	0
553	20240731	111000	51035474	1869	1869	1869	1869	0
554	20240731	110900	51035474	1869	1869	1869	1869	0
555	20240731	110800	51035474	1869	1869	1869	1869	0
556	20240731	110700	51035474	1869	1869	1869	1869	50
557	20240731	110600	50942024	1869	1869	1869	1869	0
558	20240731	110500	50942024	1869	1869	1869	1869	0
559	20240731	110400	50942024	1869	1869	1869	1869	1
560	20240731	110300	50940155	1869	1869	1869	1869	0
561	20240731	110200	50940155	1869	1869	1869	1869	0
562	20240731	110100	50940155	1869	1869	1869	1869	0
563	20240731	110000	50940155	1869	1869	1869	1869	5
564	20240731	105900	50930810	1869	1869	1869	1869	0
565	20240731	105800	50930810	1869	1869	1869	1869	0
566	20240731	105700	50930810	1869	1869	1869	1869	0
567	20240731	105600	50930810	1869	1869	1869	1869	0
568	20240731	105500	50930810	1869	1869	1869	1869	0
569	20240731	105400	50930810	1869	1869	1869	1869	10
570	20240731	105300	50912120	1869	1869	1869	1869	1
571	20240731	105200	50910251	1855	1855	1855	1855	0
572	20240731	105100	50910251	1855	1855	1855	1855	0
573	20240731	105000	50910251	1855	1855	1855	1855	0
574	20240731	104900	50910251	1855	1855	1855	1855	0
575	20240731	104800	50910251	1855	1860	1860	1855	94
576	20240731	104700	50735681	1860	1860	1860	1860	0
577	20240731	104600	50735681	1860	1866	1866	1860	3041
578	20240731	104500	45078881	1867	1868	1868	1867	338
579	20240731	104400	44447725	1870	1870	1870	1870	0
580	20240731	104300	44447725	1870	1870	1870	1870	0
581	20240731	104200	44447725	1870	1870	1870	1870	0
582	20240731	104100	44447725	1870	1870	1870	1870	0
583	20240731	104000	44447725	1870	1870	1870	1870	0
584	20240731	103900	44447725	1870	1870	1870	1870	0
585	20240731	103800	44447725	1870	1870	1870	1870	0
586	20240731	103700	44447725	1870	1870	1870	1869	137
587	20240731	103600	44191555	1870	1870	1870	1870	0
588	20240731	103500	44191555	1870	1870	1870	1870	0
589	20240731	103400	44191555	1870	1870	1870	1870	2
590	20240731	103300	44187815	1870	1870	1870	1870	0
591	20240731	103200	44187815	1870	1870	1870	1870	49
592	20240731	103100	44096185	1870	1870	1870	1870	906
593	20240731	103000	42401965	1870	1870	1870	1870	0
594	20240731	102900	42401965	1870	1870	1870	1870	300
595	20240731	102800	41840965	1871	1871	1871	1871	0
596	20240731	102700	41840965	1871	1871	1871	1871	795
597	20240731	102600	40353520	1870	1870	1870	1870	0
598	20240731	102500	40353520	1870	1870	1870	1870	0
599	20240731	102400	40353520	1870	1870	1870	1870	0
600	20240731	102300	40353520	1870	1870	1870	1870	135
601	20240731	102200	40101070	1870	1870	1870	1870	54
602	20240731	102100	40000090	1870	1870	1870	1870	37
603	20240731	102000	39930900	1871	1871	1871	1871	25
604	20240731	101900	39884125	1871	1870	1871	1870	6853
605	20240731	101800	27062262	1870	1870	1870	1870	0
606	20240731	101700	27062262	1870	1870	1870	1870	0
607	20240731	101600	27062262	1870	1870	1870	1870	0
608	20240731	101500	27062262	1870	1870	1870	1870	0
609	20240731	101400	27062262	1870	1871	1871	1870	202
610	20240731	101300	26684457	1871	1871	1871	1871	2957
611	20240731	101200	21151910	1871	1871	1871	1871	0
612	20240731	101100	21151910	1871	1871	1871	1871	60
613	20240731	101000	21039650	1889	1889	1889	1889	0
614	20240731	100900	21039650	1889	1889	1889	1889	0
615	20240731	100800	21039650	1889	1889	1889	1889	0
616	20240731	100700	21039650	1889	1889	1889	1889	0
617	20240731	100600	21039650	1889	1889	1889	1889	0
618	20240731	100500	21039650	1889	1889	1889	1889	0
619	20240731	100400	21039650	1889	1889	1889	1889	1
620	20240731	100300	21037761	1889	1889	1889	1889	2
621	20240731	100200	21033983	1889	1889	1889	1889	84
622	20240731	100100	20875307	1889	1889	1889	1889	0
623	20240731	100000	20875307	1889	1888	1889	1888	7
624	20240731	095900	20862087	1870	1872	1872	1870	825
625	20240731	095800	19319197	1872	1889	1889	1872	512
626	20240731	095700	18360540	1889	1889	1889	1889	0
627	20240731	095600	18360540	1889	1889	1889	1889	0
628	20240731	095500	18360540	1889	1889	1889	1889	0
629	20240731	095400	18360540	1889	1889	1889	1889	79
630	20240731	095300	18211309	1889	1889	1889	1889	0
631	20240731	095200	18211309	1889	1889	1889	1889	87
632	20240731	095100	18046966	1889	1889	1889	1889	0
633	20240731	095000	18046966	1889	1889	1889	1889	0
634	20240731	094900	18046966	1889	1889	1889	1889	20
635	20240731	094800	18009186	1889	1889	1889	1889	30
636	20240731	094700	17952516	1873	1876	1876	1873	662
637	20240731	094600	16712584	1890	1890	1890	1890	0
638	20240731	094500	16712584	1890	1890	1890	1890	0
639	20240731	094400	16712584	1890	1890	1890	1890	0
640	20240731	094300	16712584	1890	1890	1890	1890	0
641	20240731	094200	16712584	1890	1890	1890	1890	1
642	20240731	094100	16710694	1889	1889	1889	1889	0
643	20240731	094000	16710694	1889	1889	1889	1889	0
644	20240731	093900	16710694	1889	1889	1889	1889	0
645	20240731	093800	16710694	1889	1889	1889	1889	0
646	20240731	093700	16710694	1889	1889	1889	1889	0
647	20240731	093600	16710694	1889	1889	1889	1889	100
648	20240731	093500	16521794	1889	1889	1889	1889	0
649	20240731	093400	16521794	1889	1889	1889	1889	0
650	20240731	093300	16521794	1889	1889	1889	1889	0
651	20240731	093200	16521794	1889	1889	1889	1889	1
652	20240731	093100	16519905	1885	1885	1885	1885	0
653	20240731	093000	16519905	1885	1885	1885	1885	0
654	20240731	092900	16519905	1885	1885	1885	1885	41
655	20240731	092800	16442620	1885	1885	1885	1885	0
656	20240731	092700	16442620	1885	1885	1885	1885	0
657	20240731	092600	16442620	1885	1885	1885	1885	0
658	20240731	092500	16442620	1885	1888	1888	1885	6061
659	20240731	092400	5017495	1890	1890	1890	1890	0
660	20240731	092300	5017495	1890	1890	1890	1890	0
661	20240731	092200	5017495	1890	1890	1890	1890	0
662	20240731	092100	5017495	1890	1890	1890	1890	1
663	20240731	092000	5015605	1885	1885	1885	1885	1000
664	20240731	091900	3130605	1885	1885	1885	1885	76
665	20240731	091800	2987345	1885	1885	1885	1885	0
666	20240731	091700	2987345	1885	1885	1885	1885	0
667	20240731	091600	2987345	1885	1885	1885	1885	0
668	20240731	091500	2987345	1885	1884	1885	1884	60
669	20240731	091400	2874258	1871	1871	1871	1871	300
670	20240731	091300	2312958	1889	1889	1889	1889	0
671	20240731	091200	2312958	1889	1889	1889	1889	1
672	20240731	091100	2311069	1874	1874	1874	1874	580
673	20240731	091000	1224149	1887	1887	1887	1887	1
674	20240731	090900	1222262	1874	1876	1876	1874	600
675	20240731	090800	97515	1890	1890	1890	1890	0
676	20240731	090700	97515	1890	1890	1890	1890	0
677	20240731	090600	97515	1890	1890	1890	1890	0
678	20240731	090500	97515	1890	1890	1890	1890	0
679	20240731	090400	97515	1890	1890	1890	1890	0
680	20240731	090300	97515	1890	1890	1890	1890	0
681	20240731	090200	97515	1890	1890	1890	1890	0
682	20240731	090100	97515	1890	1890	1890	1890	0
683	20240731	090000	97515	1890	1875	1890	1875	52