KissMeData/377220/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	211900	215593075	1795	1795	1795	1795	2823
3	20240731	211800	215593075	1795	1795	1795	1795	0
4	20240731	211700	215593075	1795	1795	1795	1795	0
5	20240731	211600	215593075	1795	1795	1795	1795	0
6	20240731	211500	215593075	1795	1795	1795	1795	0
7	20240731	211400	215593075	1795	1795	1795	1795	0
8	20240731	211300	215593075	1795	1795	1795	1795	0
9	20240731	211200	215593075	1795	1795	1795	1795	0
10	20240731	211100	215593075	1795	1795	1795	1795	0
11	20240731	211000	215593075	1795	1795	1795	1795	0
12	20240731	210900	215593075	1795	1795	1795	1795	0
13	20240731	210800	215593075	1795	1795	1795	1795	0
14	20240731	210700	215593075	1795	1795	1795	1795	0
15	20240731	210600	215593075	1795	1795	1795	1795	0
16	20240731	210500	215593075	1795	1795	1795	1795	0
17	20240731	210400	215593075	1795	1795	1795	1795	0
18	20240731	210300	215593075	1795	1795	1795	1795	0
19	20240731	210200	215593075	1795	1795	1795	1795	0
20	20240731	210100	215593075	1795	1795	1795	1795	0
21	20240731	210000	215593075	1795	1795	1795	1795	0
22	20240731	205900	215593075	1795	1795	1795	1795	0
23	20240731	205800	215593075	1795	1795	1795	1795	0
24	20240731	205700	215593075	1795	1795	1795	1795	0
25	20240731	205600	215593075	1795	1795	1795	1795	0
26	20240731	205500	215593075	1795	1795	1795	1795	0
27	20240731	205400	215593075	1795	1795	1795	1795	0
28	20240731	205300	215593075	1795	1795	1795	1795	0
29	20240731	205200	215593075	1795	1795	1795	1795	0
30	20240731	205100	215593075	1795	1795	1795	1795	0
31	20240731	205000	215593075	1795	1795	1795	1795	0
32	20240731	204900	215593075	1795	1795	1795	1795	2823
33	20240731	204800	215593075	1795	1795	1795	1795	0
34	20240731	204700	215593075	1795	1795	1795	1795	0
35	20240731	204600	215593075	1795	1795	1795	1795	0
36	20240731	204500	215593075	1795	1795	1795	1795	0
37	20240731	204400	215593075	1795	1795	1795	1795	0
38	20240731	204300	215593075	1795	1795	1795	1795	0
39	20240731	204200	215593075	1795	1795	1795	1795	0
40	20240731	204100	215593075	1795	1795	1795	1795	0
41	20240731	204000	215593075	1795	1795	1795	1795	0
42	20240731	203900	215593075	1795	1795	1795	1795	0
43	20240731	203800	215593075	1795	1795	1795	1795	0
44	20240731	203700	215593075	1795	1795	1795	1795	0
45	20240731	203600	215593075	1795	1795	1795	1795	0
46	20240731	203500	215593075	1795	1795	1795	1795	0
47	20240731	203400	215593075	1795	1795	1795	1795	0
48	20240731	203300	215593075	1795	1795	1795	1795	0
49	20240731	203200	215593075	1795	1795	1795	1795	0
50	20240731	203100	215593075	1795	1795	1795	1795	0
51	20240731	203000	215593075	1795	1795	1795	1795	0
52	20240731	202900	215593075	1795	1795	1795	1795	0
53	20240731	202800	215593075	1795	1795	1795	1795	0
54	20240731	202700	215593075	1795	1795	1795	1795	0
55	20240731	202600	215593075	1795	1795	1795	1795	0
56	20240731	202500	215593075	1795	1795	1795	1795	0
57	20240731	202400	215593075	1795	1795	1795	1795	0
58	20240731	202300	215593075	1795	1795	1795	1795	0
59	20240731	202200	215593075	1795	1795	1795	1795	0
60	20240731	202100	215593075	1795	1795	1795	1795	0
61	20240731	202000	215593075	1795	1795	1795	1795	0
62	20240731	201900	215593075	1795	1795	1795	1795	2823
63	20240731	201800	215593075	1795	1795	1795	1795	0
64	20240731	201700	215593075	1795	1795	1795	1795	0
65	20240731	201600	215593075	1795	1795	1795	1795	0
66	20240731	201500	215593075	1795	1795	1795	1795	0
67	20240731	201400	215593075	1795	1795	1795	1795	0
68	20240731	201300	215593075	1795	1795	1795	1795	0
69	20240731	201200	215593075	1795	1795	1795	1795	0
70	20240731	201100	215593075	1795	1795	1795	1795	0
71	20240731	201000	215593075	1795	1795	1795	1795	0
72	20240731	200900	215593075	1795	1795	1795	1795	0
73	20240731	200800	215593075	1795	1795	1795	1795	0
74	20240731	200700	215593075	1795	1795	1795	1795	0
75	20240731	200600	215593075	1795	1795	1795	1795	0
76	20240731	200500	215593075	1795	1795	1795	1795	0
77	20240731	200400	215593075	1795	1795	1795	1795	0
78	20240731	200300	215593075	1795	1795	1795	1795	0
79	20240731	200200	215593075	1795	1795	1795	1795	0
80	20240731	200100	215593075	1795	1795	1795	1795	0
81	20240731	200000	215593075	1795	1795	1795	1795	0
82	20240731	195900	215593075	1795	1795	1795	1795	0
83	20240731	195800	215593075	1795	1795	1795	1795	0
84	20240731	195700	215593075	1795	1795	1795	1795	0
85	20240731	195600	215593075	1795	1795	1795	1795	0
86	20240731	195500	215593075	1795	1795	1795	1795	0
87	20240731	195400	215593075	1795	1795	1795	1795	0
88	20240731	195300	215593075	1795	1795	1795	1795	0
89	20240731	195200	215593075	1795	1795	1795	1795	0
90	20240731	195100	215593075	1795	1795	1795	1795	0
91	20240731	195000	215593075	1795	1795	1795	1795	0
92	20240731	194900	215593075	1795	1795	1795	1795	2823
93	20240731	194800	215593075	1795	1795	1795	1795	0
94	20240731	194700	215593075	1795	1795	1795	1795	0
95	20240731	194600	215593075	1795	1795	1795	1795	0
96	20240731	194500	215593075	1795	1795	1795	1795	0
97	20240731	194400	215593075	1795	1795	1795	1795	0
98	20240731	194300	215593075	1795	1795	1795	1795	0
99	20240731	194200	215593075	1795	1795	1795	1795	0
100	20240731	194100	215593075	1795	1795	1795	1795	0
101	20240731	194000	215593075	1795	1795	1795	1795	0
102	20240731	193900	215593075	1795	1795	1795	1795	0
103	20240731	193800	215593075	1795	1795	1795	1795	0
104	20240731	193700	215593075	1795	1795	1795	1795	0
105	20240731	193600	215593075	1795	1795	1795	1795	0
106	20240731	193500	215593075	1795	1795	1795	1795	0
107	20240731	193400	215593075	1795	1795	1795	1795	0
108	20240731	193300	215593075	1795	1795	1795	1795	0
109	20240731	193200	215593075	1795	1795	1795	1795	0
110	20240731	193100	215593075	1795	1795	1795	1795	0
111	20240731	193000	215593075	1795	1795	1795	1795	0
112	20240731	192900	215593075	1795	1795	1795	1795	0
113	20240731	192800	215593075	1795	1795	1795	1795	0
114	20240731	192700	215593075	1795	1795	1795	1795	0
115	20240731	192600	215593075	1795	1795	1795	1795	0
116	20240731	192500	215593075	1795	1795	1795	1795	0
117	20240731	192400	215593075	1795	1795	1795	1795	0
118	20240731	192300	215593075	1795	1795	1795	1795	0
119	20240731	192200	215593075	1795	1795	1795	1795	0
120	20240731	192100	215593075	1795	1795	1795	1795	0
121	20240731	192000	215593075	1795	1795	1795	1795	0
122	20240731	191900	215593075	1795	1795	1795	1795	2823
123	20240731	191800	215593075	1795	1795	1795	1795	0
124	20240731	191700	215593075	1795	1795	1795	1795	0
125	20240731	191600	215593075	1795	1795	1795	1795	0
126	20240731	191500	215593075	1795	1795	1795	1795	0
127	20240731	191400	215593075	1795	1795	1795	1795	0
128	20240731	191300	215593075	1795	1795	1795	1795	0
129	20240731	191200	215593075	1795	1795	1795	1795	0
130	20240731	191100	215593075	1795	1795	1795	1795	0
131	20240731	191000	215593075	1795	1795	1795	1795	0
132	20240731	190900	215593075	1795	1795	1795	1795	0
133	20240731	190800	215593075	1795	1795	1795	1795	0
134	20240731	190700	215593075	1795	1795	1795	1795	0
135	20240731	190600	215593075	1795	1795	1795	1795	0
136	20240731	190500	215593075	1795	1795	1795	1795	0
137	20240731	190400	215593075	1795	1795	1795	1795	0
138	20240731	190300	215593075	1795	1795	1795	1795	0
139	20240731	190200	215593075	1795	1795	1795	1795	0
140	20240731	190100	215593075	1795	1795	1795	1795	0
141	20240731	190000	215593075	1795	1795	1795	1795	0
142	20240731	185900	215593075	1795	1795	1795	1795	0
143	20240731	185800	215593075	1795	1795	1795	1795	0
144	20240731	185700	215593075	1795	1795	1795	1795	0
145	20240731	185600	215593075	1795	1795	1795	1795	0
146	20240731	185500	215593075	1795	1795	1795	1795	0
147	20240731	185400	215593075	1795	1795	1795	1795	0
148	20240731	185300	215593075	1795	1795	1795	1795	0
149	20240731	185200	215593075	1795	1795	1795	1795	0
150	20240731	185100	215593075	1795	1795	1795	1795	0
151	20240731	185000	215593075	1795	1795	1795	1795	0
152	20240731	184900	215593075	1795	1795	1795	1795	2823
153	20240731	184800	215593075	1795	1795	1795	1795	0
154	20240731	184700	215593075	1795	1795	1795	1795	0
155	20240731	184600	215593075	1795	1795	1795	1795	0
156	20240731	184500	215593075	1795	1795	1795	1795	0
157	20240731	184400	215593075	1795	1795	1795	1795	0
158	20240731	184300	215593075	1795	1795	1795	1795	0
159	20240731	184200	215593075	1795	1795	1795	1795	0
160	20240731	184100	215593075	1795	1795	1795	1795	0
161	20240731	184000	215593075	1795	1795	1795	1795	0
162	20240731	183900	215593075	1795	1795	1795	1795	0
163	20240731	183800	215593075	1795	1795	1795	1795	0
164	20240731	183700	215593075	1795	1795	1795	1795	0
165	20240731	183600	215593075	1795	1795	1795	1795	0
166	20240731	183500	215593075	1795	1795	1795	1795	0
167	20240731	183400	215593075	1795	1795	1795	1795	0
168	20240731	183300	215593075	1795	1795	1795	1795	0
169	20240731	183200	215593075	1795	1795	1795	1795	0
170	20240731	183100	215593075	1795	1795	1795	1795	0
171	20240731	183000	215593075	1795	1795	1795	1795	0
172	20240731	182900	215593075	1795	1795	1795	1795	0
173	20240731	182800	215593075	1795	1795	1795	1795	0
174	20240731	182700	215593075	1795	1795	1795	1795	0
175	20240731	182600	215593075	1795	1795	1795	1795	0
176	20240731	182500	215593075	1795	1795	1795	1795	0
177	20240731	182400	215593075	1795	1795	1795	1795	0
178	20240731	182300	215593075	1795	1795	1795	1795	0
179	20240731	182200	215593075	1795	1795	1795	1795	0
180	20240731	182100	215593075	1795	1795	1795	1795	0
181	20240731	182000	215593075	1795	1795	1795	1795	0
182	20240731	181900	215593075	1795	1795	1795	1795	2823
183	20240731	181800	215593075	1795	1795	1795	1795	0
184	20240731	181700	215593075	1795	1795	1795	1795	0
185	20240731	181600	215593075	1795	1795	1795	1795	0
186	20240731	181500	215593075	1795	1795	1795	1795	0
187	20240731	181400	215593075	1795	1795	1795	1795	0
188	20240731	181300	215593075	1795	1795	1795	1795	0
189	20240731	181200	215593075	1795	1795	1795	1795	0
190	20240731	181100	215593075	1795	1795	1795	1795	0
191	20240731	181000	215593075	1795	1795	1795	1795	0
192	20240731	180900	215593075	1795	1795	1795	1795	0
193	20240731	180800	215593075	1795	1795	1795	1795	0
194	20240731	180700	215593075	1795	1795	1795	1795	0
195	20240731	180600	215593075	1795	1795	1795	1795	0
196	20240731	180500	215593075	1795	1795	1795	1795	0
197	20240731	180400	215593075	1795	1795	1795	1795	0
198	20240731	180300	215593075	1795	1795	1795	1795	0
199	20240731	180200	215593075	1795	1795	1795	1795	0
200	20240731	180100	215593075	1795	1795	1795	1795	0
201	20240731	180000	215593075	1795	1795	1795	1795	0
202	20240731	175900	215593075	1795	1795	1795	1795	0
203	20240731	175800	215593075	1795	1795	1795	1795	0
204	20240731	175700	215593075	1795	1795	1795	1795	0
205	20240731	175600	215593075	1795	1795	1795	1795	0
206	20240731	175500	215593075	1795	1795	1795	1795	0
207	20240731	175400	215593075	1795	1795	1795	1795	0
208	20240731	175300	215593075	1795	1795	1795	1795	0
209	20240731	175200	215593075	1795	1795	1795	1795	0
210	20240731	175100	215593075	1795	1795	1795	1795	0
211	20240731	175000	215593075	1795	1795	1795	1795	0
212	20240731	174900	215593075	1795	1795	1795	1795	2823
213	20240731	174800	215593075	1795	1795	1795	1795	0
214	20240731	174700	215593075	1795	1795	1795	1795	0
215	20240731	174600	215593075	1795	1795	1795	1795	0
216	20240731	174500	215593075	1795	1795	1795	1795	0
217	20240731	174400	215593075	1795	1795	1795	1795	0
218	20240731	174300	215593075	1795	1795	1795	1795	0
219	20240731	174200	215593075	1795	1795	1795	1795	0
220	20240731	174100	215593075	1795	1795	1795	1795	0
221	20240731	174000	215593075	1795	1795	1795	1795	0
222	20240731	173900	215593075	1795	1795	1795	1795	0
223	20240731	173800	215593075	1795	1795	1795	1795	0
224	20240731	173700	215593075	1795	1795	1795	1795	0
225	20240731	173600	215593075	1795	1795	1795	1795	0
226	20240731	173500	215593075	1795	1795	1795	1795	0
227	20240731	173400	215593075	1795	1795	1795	1795	0
228	20240731	173300	215593075	1795	1795	1795	1795	0
229	20240731	173200	215593075	1795	1795	1795	1795	0
230	20240731	173100	215593075	1795	1795	1795	1795	0
231	20240731	173000	215593075	1795	1795	1795	1795	0
232	20240731	172900	215593075	1795	1795	1795	1795	0
233	20240731	172800	215593075	1795	1795	1795	1795	0
234	20240731	172700	215593075	1795	1795	1795	1795	0
235	20240731	172600	215593075	1795	1795	1795	1795	0
236	20240731	172500	215593075	1795	1795	1795	1795	0
237	20240731	172400	215593075	1795	1795	1795	1795	0
238	20240731	172300	215593075	1795	1795	1795	1795	0
239	20240731	172200	215593075	1795	1795	1795	1795	0
240	20240731	172100	215593075	1795	1795	1795	1795	0
241	20240731	172000	215593075	1795	1795	1795	1795	0
242	20240731	171900	215593075	1795	1795	1795	1795	2823
243	20240731	171800	215593075	1795	1795	1795	1795	0
244	20240731	171700	215593075	1795	1795	1795	1795	0
245	20240731	171600	215593075	1795	1795	1795	1795	0
246	20240731	171500	215593075	1795	1795	1795	1795	0
247	20240731	171400	215593075	1795	1795	1795	1795	0
248	20240731	171300	215593075	1795	1795	1795	1795	0
249	20240731	171200	215593075	1795	1795	1795	1795	0
250	20240731	171100	215593075	1795	1795	1795	1795	0
251	20240731	171000	215593075	1795	1795	1795	1795	0
252	20240731	170900	215593075	1795	1795	1795	1795	0
253	20240731	170800	215593075	1795	1795	1795	1795	0
254	20240731	170700	215593075	1795	1795	1795	1795	0
255	20240731	170600	215593075	1795	1795	1795	1795	0
256	20240731	170500	215593075	1795	1795	1795	1795	0
257	20240731	170400	215593075	1795	1795	1795	1795	0
258	20240731	170300	215593075	1795	1795	1795	1795	0
259	20240731	170200	215593075	1795	1795	1795	1795	0
260	20240731	170100	215593075	1795	1795	1795	1795	0
261	20240731	170000	215593075	1795	1795	1795	1795	0
262	20240731	165900	215593075	1795	1795	1795	1795	0
263	20240731	165800	215593075	1795	1795	1795	1795	0
264	20240731	165700	215593075	1795	1795	1795	1795	0
265	20240731	165600	215593075	1795	1795	1795	1795	0
266	20240731	165500	215593075	1795	1795	1795	1795	0
267	20240731	165400	215593075	1795	1795	1795	1795	0
268	20240731	165300	215593075	1795	1795	1795	1795	0
269	20240731	165200	215593075	1795	1795	1795	1795	0
270	20240731	165100	215593075	1795	1795	1795	1795	0
271	20240731	165000	215593075	1795	1795	1795	1795	0
272	20240731	164900	215593075	1795	1795	1795	1795	2823
273	20240731	164800	215593075	1795	1795	1795	1795	0
274	20240731	164700	215593075	1795	1795	1795	1795	0
275	20240731	164600	215593075	1795	1795	1795	1795	0
276	20240731	164500	215593075	1795	1795	1795	1795	0
277	20240731	164400	215593075	1795	1795	1795	1795	0
278	20240731	164300	215593075	1795	1795	1795	1795	0
279	20240731	164200	215593075	1795	1795	1795	1795	0
280	20240731	164100	215593075	1795	1795	1795	1795	0
281	20240731	164000	215593075	1795	1795	1795	1795	0
282	20240731	163900	215593075	1795	1795	1795	1795	0
283	20240731	163800	215593075	1795	1795	1795	1795	0
284	20240731	163700	215593075	1795	1795	1795	1795	0
285	20240731	163600	215593075	1795	1795	1795	1795	0
286	20240731	163500	215593075	1795	1795	1795	1795	0
287	20240731	163400	215593075	1795	1795	1795	1795	0
288	20240731	163300	215593075	1795	1795	1795	1795	0
289	20240731	163200	215593075	1795	1795	1795	1795	0
290	20240731	163100	215593075	1795	1795	1795	1795	0
291	20240731	163000	215593075	1795	1795	1795	1795	0
292	20240731	162900	215593075	1795	1795	1795	1795	0
293	20240731	162800	215593075	1795	1795	1795	1795	0
294	20240731	162700	215593075	1795	1795	1795	1795	0
295	20240731	162600	215593075	1795	1795	1795	1795	0
296	20240731	162500	215593075	1795	1795	1795	1795	0
297	20240731	162400	215593075	1795	1795	1795	1795	0
298	20240731	162300	215593075	1795	1795	1795	1795	0
299	20240731	162200	215593075	1795	1795	1795	1795	0
300	20240731	162100	215593075	1795	1795	1795	1795	0
301	20240731	162000	215593075	1795	1795	1795	1795	0
302	20240731	161900	215593075	1795	1795	1795	1795	2823
303	20240731	161800	215593075	1795	1795	1795	1795	0
304	20240731	161700	215593075	1795	1795	1795	1795	0
305	20240731	161600	215593075	1795	1795	1795	1795	0
306	20240731	161500	215593075	1795	1795	1795	1795	0
307	20240731	161400	215593075	1795	1795	1795	1795	0
308	20240731	161300	215593075	1795	1795	1795	1795	0
309	20240731	161200	215593075	1795	1795	1795	1795	0
310	20240731	161100	215593075	1795	1795	1795	1795	0
311	20240731	161000	215593075	1795	1795	1795	1795	0
312	20240731	160900	215593075	1795	1795	1795	1795	0
313	20240731	160800	215593075	1795	1795	1795	1795	0
314	20240731	160700	215593075	1795	1795	1795	1795	0
315	20240731	160600	215593075	1795	1795	1795	1795	0
316	20240731	160500	215593075	1795	1795	1795	1795	0
317	20240731	160400	215593075	1795	1795	1795	1795	0
318	20240731	160300	215593075	1795	1795	1795	1795	0
319	20240731	160200	215593075	1795	1795	1795	1795	0
320	20240731	160100	215593075	1795	1795	1795	1795	0
321	20240731	160000	215593075	1795	1795	1795	1795	0
322	20240731	155900	215593075	1795	1795	1795	1795	0
323	20240731	155800	215593075	1795	1795	1795	1795	0
324	20240731	155700	215593075	1795	1795	1795	1795	0
325	20240731	155600	215593075	1795	1795	1795	1795	0
326	20240731	155500	215593075	1795	1795	1795	1795	0
327	20240731	155400	215593075	1795	1795	1795	1795	0
328	20240731	155300	215593075	1795	1795	1795	1795	0
329	20240731	155200	215593075	1795	1795	1795	1795	0
330	20240731	155100	215593075	1795	1795	1795	1795	0
331	20240731	155000	215593075	1795	1795	1795	1795	0
332	20240731	154900	215593075	1795	1795	1795	1795	2823
333	20240731	154800	215593075	1795	1795	1795	1795	0
334	20240731	154700	215593075	1795	1795	1795	1795	0
335	20240731	154600	215593075	1795	1795	1795	1795	0
336	20240731	154500	215593075	1795	1795	1795	1795	0
337	20240731	154400	215593075	1795	1795	1795	1795	0
338	20240731	154300	215593075	1795	1795	1795	1795	0
339	20240731	154200	215593075	1795	1795	1795	1795	0
340	20240731	154100	215593075	1795	1795	1795	1795	0
341	20240731	154000	215593075	1795	1795	1795	1795	0
342	20240731	153900	215593075	1795	1795	1795	1795	0
343	20240731	153800	215593075	1795	1795	1795	1795	0
344	20240731	153700	215593075	1795	1795	1795	1795	0
345	20240731	153600	215593075	1795	1795	1795	1795	0
346	20240731	153500	215593075	1795	1795	1795	1795	0
347	20240731	153400	215593075	1795	1795	1795	1795	0
348	20240731	153300	215593075	1795	1795	1795	1795	0
349	20240731	153200	215593075	1795	1795	1795	1795	0
350	20240731	153100	215593075	1795	1795	1795	1795	0
351	20240731	153000	215593075	1795	1795	1795	1795	2823
352	20240731	152900	210525790	1804	1804	1804	1804	0
353	20240731	152800	210525790	1804	1804	1804	1804	0
354	20240731	152700	210525790	1804	1804	1804	1804	0
355	20240731	152600	210525790	1804	1804	1804	1804	0
356	20240731	152500	210525790	1804	1804	1804	1804	0
357	20240731	152400	210525790	1804	1804	1804	1804	0
358	20240731	152300	210525790	1804	1804	1804	1804	0
359	20240731	152200	210525790	1804	1804	1804	1804	0
360	20240731	152100	210525790	1804	1804	1804	1804	0
361	20240731	152000	210525790	1804	1804	1804	1804	0
362	20240731	151900	210525790	1804	1803	1804	1803	102
363	20240731	151800	210341882	1805	1800	1805	1796	681
364	20240731	151700	209115984	1800	1800	1800	1800	0
365	20240731	151600	209115984	1800	1800	1800	1800	0
366	20240731	151500	209115984	1800	1800	1800	1800	150
367	20240731	151400	208845984	1801	1798	1801	1798	380
368	20240731	151300	208162434	1798	1799	1799	1783	221
369	20240731	151200	207767223	1799	1791	1799	1791	645
370	20240731	151100	206612012	1799	1795	1799	1795	101
371	20240731	151000	206430713	1801	1801	1801	1801	0
372	20240731	150900	206430713	1801	1801	1801	1801	0
373	20240731	150800	206430713	1801	1800	1801	1795	462
374	20240731	150700	205599761	1801	1800	1801	1800	626
375	20240731	150600	204472585	1801	1801	1801	1801	0
376	20240731	150500	204472585	1801	1801	1801	1801	0
377	20240731	150400	204472585	1801	1801	1801	1801	0
378	20240731	150300	204472585	1801	1801	1801	1801	0
379	20240731	150200	204472585	1801	1801	1801	1801	0
380	20240731	150100	204472585	1801	1801	1801	1801	0
381	20240731	150000	204472585	1801	1801	1801	1801	0
382	20240731	145900	204472585	1801	1801	1801	1801	28
383	20240731	145800	204422157	1801	1798	1801	1798	130
384	20240731	145700	204188387	1801	1801	1801	1801	0
385	20240731	145600	204188387	1801	1801	1801	1801	200
386	20240731	145500	203828187	1801	1796	1801	1796	30
387	20240731	145400	203774207	1801	1801	1801	1801	0
388	20240731	145300	203774207	1801	1791	1801	1791	103
389	20240731	145200	203588724	1801	1797	1801	1797	139
390	20240731	145100	203338931	1790	1797	1797	1790	279
391	20240731	145000	202839414	1783	1788	1788	1783	1600
392	20240731	144900	199981748	1797	1791	1797	1786	210
393	20240731	144800	199606047	1797	1797	1797	1790	801
394	20240731	144700	198168250	1797	1797	1797	1797	0
395	20240731	144600	198168250	1797	1797	1797	1797	5
396	20240731	144500	198159265	1797	1792	1797	1792	569
397	20240731	144400	197139612	1797	1797	1797	1797	2
398	20240731	144300	197136018	1797	1797	1797	1797	0
399	20240731	144200	197136018	1797	1797	1797	1797	0
400	20240731	144100	197136018	1797	1797	1797	1797	0
401	20240731	144000	197136018	1797	1797	1797	1797	0
402	20240731	143900	197136018	1797	1797	1797	1797	0
403	20240731	143800	197136018	1797	1797	1797	1797	0
404	20240731	143700	197136018	1797	1797	1797	1797	0
405	20240731	143600	197136018	1797	1790	1797	1790	202
406	20240731	143500	196774424	1797	1797	1797	1797	0
407	20240731	143400	196774424	1797	1791	1797	1791	160
408	20240731	143300	196487804	1797	1797	1797	1797	0
409	20240731	143200	196487804	1797	1797	1797	1797	0
410	20240731	143100	196487804	1797	1797	1797	1797	20
411	20240731	143000	196451864	1799	1799	1799	1799	0
412	20240731	142900	196451864	1799	1790	1799	1790	700
413	20240731	142800	195193191	1785	1785	1785	1785	199
414	20240731	142700	194837976	1785	1788	1788	1783	2095
415	20240731	142600	191098231	1789	1790	1790	1789	332
416	20240731	142500	190504033	1798	1798	1798	1798	0
417	20240731	142400	190504033	1798	1798	1798	1798	2
418	20240731	142300	190500437	1791	1798	1798	1791	502
419	20240731	142200	189601341	1798	1798	1798	1798	0
420	20240731	142100	189601341	1798	1798	1798	1798	0
421	20240731	142000	189601341	1798	1798	1798	1798	0
422	20240731	141900	189601341	1798	1798	1798	1798	100
423	20240731	141800	189421541	1798	1798	1798	1798	51
424	20240731	141700	189329843	1798	1798	1798	1798	0
425	20240731	141600	189329843	1798	1798	1798	1789	1887
426	20240731	141500	185953176	1798	1798	1798	1798	0
427	20240731	141400	185953176	1798	1791	1798	1791	238
428	20240731	141300	185526904	1798	1792	1798	1792	141
429	20240731	141200	185274226	1798	1795	1798	1795	151
430	20240731	141100	185003178	1800	1800	1800	1800	150
431	20240731	141000	184733178	1800	1800	1800	1800	0
432	20240731	140900	184733178	1800	1796	1800	1795	161
433	20240731	140800	184444132	1800	1800	1800	1800	0
434	20240731	140700	184444132	1800	1797	1800	1795	751
435	20240731	140600	183094582	1797	1797	1797	1797	0
436	20240731	140500	183094582	1797	1797	1797	1797	0
437	20240731	140400	183094582	1797	1797	1797	1797	0
438	20240731	140300	183094582	1797	1792	1797	1792	30
439	20240731	140200	183040772	1797	1797	1797	1797	0
440	20240731	140100	183040772	1797	1797	1797	1797	0
441	20240731	140000	183040772	1797	1797	1797	1797	6
442	20240731	135900	183029990	1797	1797	1797	1797	0
443	20240731	135800	183029990	1797	1797	1797	1797	0
444	20240731	135700	183029990	1797	1797	1797	1797	0
445	20240731	135600	183029990	1797	1797	1797	1797	0
446	20240731	135500	183029990	1797	1797	1797	1797	0
447	20240731	135400	183029990	1797	1797	1797	1797	0
448	20240731	135300	183029990	1797	1797	1797	1797	0
449	20240731	135200	183029990	1797	1797	1797	1797	7
450	20240731	135100	183017411	1797	1797	1797	1797	0
451	20240731	135000	183017411	1797	1797	1797	1797	0
452	20240731	134900	183017411	1797	1797	1797	1790	8002
453	20240731	134800	168689334	1797	1797	1797	1797	0
454	20240731	134700	168689334	1797	1797	1797	1797	0
455	20240731	134600	168689334	1797	1797	1797	1797	30
456	20240731	134500	168635424	1797	1795	1797	1795	36
457	20240731	134400	168570800	1796	1796	1796	1796	75
458	20240731	134300	168436100	1797	1797	1797	1797	0
459	20240731	134200	168436100	1797	1797	1797	1797	0
460	20240731	134100	168436100	1797	1797	1797	1796	228
461	20240731	134000	168026536	1803	1803	1803	1803	0
462	20240731	133900	168026536	1803	1803	1803	1803	0
463	20240731	133800	168026536	1803	1803	1803	1803	0
464	20240731	133700	168026536	1803	1803	1803	1803	0
465	20240731	133600	168026536	1803	1803	1803	1803	0
466	20240731	133500	168026536	1803	1803	1803	1803	0
467	20240731	133400	168026536	1803	1803	1803	1803	0
468	20240731	133300	168026536	1803	1803	1803	1803	0
469	20240731	133200	168026536	1803	1803	1803	1803	0
470	20240731	133100	168026536	1803	1803	1803	1803	0
471	20240731	133000	168026536	1803	1803	1803	1803	0
472	20240731	132900	168026536	1803	1803	1803	1803	0
473	20240731	132800	168026536	1803	1803	1803	1803	0
474	20240731	132700	168026536	1803	1803	1803	1803	1
475	20240731	132600	168024733	1797	1798	1798	1797	856
476	20240731	132500	166486153	1804	1804	1804	1804	0
477	20240731	132400	166486153	1804	1801	1804	1801	11
478	20240731	132300	166466339	1801	1801	1801	1800	589
479	20240731	132200	165405584	1803	1803	1803	1803	166
480	20240731	132100	165106286	1805	1805	1805	1805	0
481	20240731	132000	165106286	1805	1805	1805	1805	0
482	20240731	131900	165106286	1805	1805	1805	1805	0
483	20240731	131800	165106286	1805	1805	1805	1805	0
484	20240731	131700	165106286	1805	1805	1805	1805	4
485	20240731	131600	165099066	1805	1800	1805	1800	2
486	20240731	131500	165095461	1800	1802	1802	1800	350
487	20240731	131400	164465263	1805	1805	1805	1805	3
488	20240731	131300	164459848	1802	1806	1806	1802	232
489	20240731	131200	164041672	1806	1803	1806	1802	47
490	20240731	131100	163956924	1803	1803	1803	1803	1
491	20240731	131000	163955121	1811	1811	1811	1811	0
492	20240731	130900	163955121	1811	1809	1811	1809	127
493	20240731	130800	163725305	1810	1808	1810	1808	356
494	20240731	130700	163081379	1808	1807	1808	1807	203
495	20240731	130600	162714509	1802	1803	1805	1802	4500
496	20240731	130500	154598009	1807	1802	1807	1802	256
497	20240731	130400	154136272	1806	1805	1806	1805	10
498	20240731	130300	154118213	1806	1806	1806	1806	13
499	20240731	130200	154094735	1803	1806	1806	1803	130
500	20240731	130100	153860255	1806	1806	1806	1803	96
501	20240731	130000	153687029	1806	1806	1806	1806	60
502	20240731	125900	153578669	1805	1805	1805	1805	974
503	20240731	125800	151820599	1805	1803	1805	1803	861
504	20240731	125700	150268094	1800	1803	1803	1800	687
505	20240731	125600	149031254	1803	1803	1803	1803	0
506	20240731	125500	149031254	1803	1800	1803	1800	64
507	20240731	125400	148916051	1803	1803	1803	1803	0
508	20240731	125300	148916051	1803	1803	1803	1803	0
509	20240731	125200	148916051	1803	1803	1803	1803	0
510	20240731	125100	148916051	1803	1803	1803	1803	0
511	20240731	125000	148916051	1803	1803	1803	1803	0
512	20240731	124900	148916051	1803	1803	1803	1803	0
513	20240731	124800	148916051	1803	1803	1803	1803	0
514	20240731	124700	148916051	1803	1803	1803	1803	0
515	20240731	124600	148916051	1803	1803	1803	1803	0
516	20240731	124500	148916051	1803	1800	1803	1800	3
517	20240731	124400	148910648	1803	1803	1803	1803	0
518	20240731	124300	148910648	1803	1803	1803	1803	400
519	20240731	124200	148189448	1803	1800	1803	1800	131
520	20240731	124100	147953645	1803	1803	1803	1803	0
521	20240731	124000	147953645	1803	1803	1803	1803	0
522	20240731	123900	147953645	1803	1803	1803	1803	0
523	20240731	123800	147953645	1803	1803	1803	1803	0
524	20240731	123700	147953645	1803	1803	1803	1803	0
525	20240731	123600	147953645	1803	1802	1803	1802	271
526	20240731	123500	147465293	1802	1802	1802	1802	141
527	20240731	123400	147211211	1802	1797	1802	1797	584
528	20240731	123300	146160103	1804	1804	1804	1804	0
529	20240731	123200	146160103	1804	1800	1804	1799	44
530	20240731	123100	146080883	1805	1805	1805	1805	0
531	20240731	123000	146080883	1805	1799	1805	1799	597
532	20240731	122900	145005514	1800	1800	1800	1800	0
533	20240731	122800	145005514	1800	1800	1804	1799	140
534	20240731	122700	144753494	1800	1801	1801	1800	20
535	20240731	122600	144717484	1801	1801	1801	1801	10
536	20240731	122500	144699474	1804	1804	1804	1804	0
537	20240731	122400	144699474	1804	1804	1804	1804	0
538	20240731	122300	144699474	1804	1804	1804	1804	9
539	20240731	122200	144683238	1804	1804	1804	1804	0
540	20240731	122100	144683238	1804	1804	1804	1804	0
541	20240731	122000	144683238	1804	1795	1804	1795	252
542	20240731	121900	144230430	1798	1798	1798	1795	500
543	20240731	121800	143332330	1798	1798	1798	1798	30
544	20240731	121700	143278390	1798	1793	1798	1790	2438
545	20240731	121600	138911627	1793	1798	1798	1792	1231
546	20240731	121500	136704495	1794	1800	1805	1794	2918
547	20240731	121400	131463780	1805	1805	1805	1805	0
548	20240731	121300	131463780	1805	1805	1805	1805	11
549	20240731	121200	131443925	1805	1805	1805	1805	0
550	20240731	121100	131443925	1805	1805	1805	1805	0
551	20240731	121000	131443925	1805	1805	1805	1805	0
552	20240731	120900	131443925	1805	1800	1805	1799	1103
553	20240731	120800	129459500	1805	1805	1805	1805	0
554	20240731	120700	129459500	1805	1805	1805	1805	15
555	20240731	120600	129432425	1805	1805	1805	1805	30
556	20240731	120500	129378275	1805	1805	1805	1805	50
557	20240731	120400	129288025	1805	1805	1805	1805	0
558	20240731	120300	129288025	1805	1805	1805	1805	0
559	20240731	120200	129288025	1805	1801	1805	1801	15
560	20240731	120100	129260990	1805	1805	1805	1805	0
561	20240731	120000	129260990	1805	1805	1805	1805	0
562	20240731	115900	129260990	1805	1805	1805	1805	0
563	20240731	115800	129260990	1805	1805	1805	1805	5
564	20240731	115700	129251965	1805	1805	1805	1805	25
565	20240731	115600	129206840	1805	1805	1805	1805	0
566	20240731	115500	129206840	1805	1799	1805	1798	644
567	20240731	115400	128048271	1800	1806	1806	1800	160
568	20240731	115300	127760211	1805	1800	1805	1800	64
569	20240731	115200	127644721	1805	1805	1805	1805	0
570	20240731	115100	127644721	1805	1805	1805	1805	0
571	20240731	115000	127644721	1805	1805	1805	1805	0
572	20240731	114900	127644721	1805	1805	1805	1805	0
573	20240731	114800	127644721	1805	1805	1805	1805	0
574	20240731	114700	127644721	1805	1805	1805	1805	6
575	20240731	114600	127633891	1805	1805	1805	1805	0
576	20240731	114500	127633891	1805	1805	1805	1805	0
577	20240731	114400	127633891	1805	1800	1805	1800	404
578	20240731	114300	126906641	1800	1800	1800	1800	0
579	20240731	114200	126906641	1800	1800	1800	1800	0
580	20240731	114100	126906641	1800	1800	1800	1800	0
581	20240731	114000	126906641	1800	1800	1800	1800	0
582	20240731	113900	126906641	1800	1800	1800	1800	0
583	20240731	113800	126906641	1800	1800	1800	1800	0
584	20240731	113700	126906641	1800	1800	1800	1800	3
585	20240731	113600	126901241	1800	1800	1800	1800	0
586	20240731	113500	126901241	1800	1800	1800	1800	0
587	20240731	113400	126901241	1800	1800	1800	1800	0
588	20240731	113300	126901241	1800	1800	1800	1800	0
589	20240731	113200	126901241	1800	1800	1800	1800	0
590	20240731	113100	126901241	1800	1800	1800	1800	0
591	20240731	113000	126901241	1800	1800	1800	1800	0
592	20240731	112900	126901241	1800	1800	1800	1800	0
593	20240731	112800	126901241	1800	1800	1800	1800	1
594	20240731	112700	126899441	1800	1798	1800	1798	386
595	20240731	112600	126204879	1800	1800	1800	1800	0
596	20240731	112500	126204879	1800	1800	1800	1800	0
597	20240731	112400	126204879	1800	1800	1800	1800	0
598	20240731	112300	126204879	1800	1800	1800	1800	0
599	20240731	112200	126204879	1800	1800	1800	1800	0
600	20240731	112100	126204879	1800	1800	1800	1800	0
601	20240731	112000	126204879	1800	1800	1800	1800	0
602	20240731	111900	126204879	1800	1800	1800	1800	0
603	20240731	111800	126204879	1800	1795	1800	1795	470
604	20240731	111700	125361214	1795	1795	1795	1795	150
605	20240731	111600	125091964	1800	1800	1800	1800	59
606	20240731	111500	124985764	1806	1806	1806	1806	0
607	20240731	111400	124985764	1806	1800	1806	1800	32
608	20240731	111300	124928158	1806	1806	1806	1806	23
609	20240731	111200	124886620	1806	1806	1806	1806	0
610	20240731	111100	124886620	1806	1806	1806	1806	0
611	20240731	111000	124886620	1806	1806	1806	1806	0
612	20240731	110900	124886620	1806	1806	1806	1806	0
613	20240731	110800	124886620	1806	1800	1806	1800	86
614	20240731	110700	124731814	1806	1800	1806	1800	10
615	20240731	110600	124713766	1806	1804	1806	1800	54
616	20240731	110500	124616311	1804	1804	1804	1804	34
617	20240731	110400	124554975	1805	1804	1805	1804	100
618	20240731	110300	124374523	1800	1800	1800	1800	30
619	20240731	110200	124320523	1805	1805	1805	1805	0
620	20240731	110100	124320523	1805	1796	1805	1796	12
621	20240731	110000	124298932	1796	1796	1796	1796	394
622	20240731	105900	123591308	1796	1796	1796	1796	2
623	20240731	105800	123587716	1799	1799	1799	1799	11
624	20240731	105700	123567927	1800	1793	1800	1793	184
625	20240731	105600	123238001	1791	1794	1798	1791	949
626	20240731	105500	121537333	1798	1793	1798	1793	11
627	20240731	105400	121517560	1794	1796	1796	1794	889
628	20240731	105300	119922402	1800	1800	1800	1800	0
629	20240731	105200	119922402	1800	1800	1800	1800	0
630	20240731	105100	119922402	1800	1796	1800	1795	281
631	20240731	105000	119417780	1800	1800	1800	1800	0
632	20240731	104900	119417780	1800	1800	1800	1800	4
633	20240731	104800	119410580	1800	1800	1800	1800	60
634	20240731	104700	119302580	1800	1800	1800	1800	0
635	20240731	104600	119302580	1800	1800	1800	1800	0
636	20240731	104500	119302580	1800	1800	1800	1800	0
637	20240731	104400	119302580	1800	1800	1800	1800	0
638	20240731	104300	119302580	1800	1795	1800	1795	101
639	20240731	104200	119121280	1800	1800	1800	1800	0
640	20240731	104100	119121280	1800	1800	1800	1800	0
641	20240731	104000	119121280	1800	1800	1800	1800	160
642	20240731	103900	118833280	1800	1800	1800	1800	0
643	20240731	103800	118833280	1800	1795	1800	1795	173
644	20240731	103700	118522730	1800	1799	1800	1799	450
645	20240731	103600	117712955	1800	1800	1800	1800	0
646	20240731	103500	117712955	1800	1800	1800	1800	0
647	20240731	103400	117712955	1800	1795	1800	1795	202
648	20240731	103300	117350313	1795	1795	1795	1795	100
649	20240731	103200	117170813	1794	1794	1795	1794	310
650	20240731	103100	116614374	1795	1791	1795	1791	1068
651	20240731	103000	114700232	1791	1799	1800	1791	1335
652	20240731	102900	112305170	1799	1799	1799	1799	14
653	20240731	102800	112279984	1800	1799	1800	1798	102
654	20240731	102700	112096397	1800	1795	1800	1795	150
655	20240731	102600	111826769	1800	1795	1800	1795	100
656	20240731	102500	111647149	1795	1792	1795	1792	2
657	20240731	102400	111643562	1795	1791	1795	1790	92
658	20240731	102300	111478770	1795	1792	1795	1790	1638
659	20240731	102200	108546078	1793	1795	1795	1793	204
660	20240731	102100	108180262	1799	1799	1799	1799	1
661	20240731	102000	108178463	1800	1800	1800	1800	0
662	20240731	101900	108178463	1800	1800	1800	1800	0
663	20240731	101800	108178463	1800	1800	1800	1800	5
664	20240731	101700	108169463	1803	1800	1803	1800	4
665	20240731	101600	108162260	1800	1805	1805	1795	154
666	20240731	101500	107885335	1799	1800	1805	1799	218
667	20240731	101400	107492781	1806	1799	1806	1799	170
668	20240731	101300	107186835	1799	1795	1799	1795	14
669	20240731	101200	107161689	1799	1799	1799	1799	1
670	20240731	101100	107159890	1795	1798	1798	1795	1348
671	20240731	101000	104740216	1801	1804	1804	1799	394
672	20240731	100900	104030789	1804	1807	1807	1804	915
673	20240731	100800	102377396	1810	1810	1810	1810	0
674	20240731	100700	102377396	1810	1809	1810	1807	301
675	20240731	100600	101833464	1811	1811	1811	1811	601
676	20240731	100500	100745053	1811	1812	1812	1811	4760
677	20240731	100400	92122693	1821	1821	1821	1821	0
678	20240731	100300	92122693	1821	1821	1821	1821	0
679	20240731	100200	92122693	1821	1821	1821	1821	101
680	20240731	100100	91938772	1821	1821	1821	1821	18
681	20240731	100000	91905994	1821	1821	1821	1821	3
682	20240731	095900	91900531	1821	1821	1821	1821	2
683	20240731	095800	91896889	1821	1821	1821	1821	9
684	20240731	095700	91880500	1821	1821	1821	1821	2
685	20240731	095600	91876858	1822	1824	1825	1822	7
686	20240731	095500	91864095	1825	1826	1826	1825	11
687	20240731	095400	91844010	1832	1832	1832	1832	0
688	20240731	095300	91844010	1832	1807	1832	1807	111
689	20240731	095200	91643084	1807	1807	1807	1807	12
690	20240731	095100	91621400	1807	1807	1807	1807	0
691	20240731	095000	91621400	1807	1800	1807	1800	109
692	20240731	094900	91424780	1795	1795	1795	1795	11
693	20240731	094800	91405035	1800	1800	1800	1795	354
694	20240731	094700	90768850	1808	1805	1811	1795	4004
695	20240731	094600	83565859	1814	1814	1814	1814	0
696	20240731	094500	83565859	1814	1814	1814	1800	1072
697	20240731	094400	81628444	1814	1814	1814	1814	0
698	20240731	094300	81628444	1814	1814	1814	1814	158
699	20240731	094200	81341832	1814	1807	1814	1807	102
700	20240731	094100	81157490	1807	1803	1807	1803	1019
701	20240731	094000	79319833	1803	1800	1803	1796	524
702	20240731	093900	78378098	1803	1803	1803	1803	0
703	20240731	093800	78378098	1803	1802	1803	1802	170
704	20240731	093700	78071596	1803	1803	1803	1803	74
705	20240731	093600	77938174	1803	1803	1803	1803	445
706	20240731	093500	77135839	1803	1800	1803	1800	1183
707	20240731	093400	75004234	1800	1799	1800	1799	220
708	20240731	093300	74608353	1800	1799	1800	1799	3000
709	20240731	093200	69208713	1799	1796	1800	1796	2494
710	20240731	093100	64725845	1796	1790	1796	1790	9
711	20240731	093000	64709711	1790	1790	1796	1789	25
712	20240731	092900	64664965	1790	1790	1790	1790	0
713	20240731	092800	64664965	1790	1796	1796	1790	462
714	20240731	092700	63837979	1790	1790	1790	1790	1
715	20240731	092600	63836189	1798	1795	1798	1790	5499
716	20240731	092500	53979041	1796	1803	1803	1796	852
717	20240731	092400	52448277	1799	1805	1812	1799	5840
718	20240731	092300	41925290	1813	1804	1813	1804	15
719	20240731	092200	41898122	1813	1813	1813	1813	1
720	20240731	092100	41896309	1804	1813	1813	1804	5
721	20240731	092000	41887280	1803	1803	1803	1803	5
722	20240731	091900	41878265	1813	1802	1813	1802	107
723	20240731	091800	41685440	1813	1801	1813	1801	484
724	20240731	091700	40813634	1813	1813	1813	1801	45
725	20240731	091600	40732415	1801	1802	1813	1801	169
726	20240731	091500	40427980	1813	1813	1814	1802	990
727	20240731	091400	38641822	1802	1803	1813	1801	1145
728	20240731	091300	36575791	1801	1803	1803	1801	124
729	20240731	091200	36352231	1803	1803	1803	1801	1698
730	20240731	091100	33293025	1803	1804	1804	1803	199
731	20240731	091000	32934140	1803	1802	1803	1802	1115
732	20240731	090900	30923907	1805	1805	1810	1805	24
733	20240731	090800	30880577	1810	1839	1839	1801	7416
734	20240731	090700	17384321	1839	1841	1841	1827	3516
735	20240731	090600	10948198	1843	1842	1843	1842	46
736	20240731	090500	10863465	1843	1844	1844	1833	578
737	20240731	090400	9803417	1844	1842	1844	1842	138
738	20240731	090300	9549136	1845	1847	1847	1845	4
739	20240731	090200	9541752	1853	1831	1858	1831	860
740	20240731	090100	7965103	1831	1826	1831	1823	1974
741	20240731	090000	4362318	1826	1826	1826	1826	2022