KissMeData/021050/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	190500	155437231	1247	1247	1247	1247	1458
3	20240731	190400	155437231	1247	1247	1247	1247	0
4	20240731	190300	155437231	1247	1247	1247	1247	0
5	20240731	190200	155437231	1247	1247	1247	1247	0
6	20240731	190100	155437231	1247	1247	1247	1247	0
7	20240731	190000	155437231	1247	1247	1247	1247	0
8	20240731	185900	155437231	1247	1247	1247	1247	0
9	20240731	185800	155437231	1247	1247	1247	1247	0
10	20240731	185700	155437231	1247	1247	1247	1247	0
11	20240731	185600	155437231	1247	1247	1247	1247	0
12	20240731	185500	155437231	1247	1247	1247	1247	0
13	20240731	185400	155437231	1247	1247	1247	1247	0
14	20240731	185300	155437231	1247	1247	1247	1247	0
15	20240731	185200	155437231	1247	1247	1247	1247	0
16	20240731	185100	155437231	1247	1247	1247	1247	0
17	20240731	185000	155437231	1247	1247	1247	1247	0
18	20240731	184900	155437231	1247	1247	1247	1247	0
19	20240731	184800	155437231	1247	1247	1247	1247	0
20	20240731	184700	155437231	1247	1247	1247	1247	0
21	20240731	184600	155437231	1247	1247	1247	1247	0
22	20240731	184500	155437231	1247	1247	1247	1247	0
23	20240731	184400	155437231	1247	1247	1247	1247	0
24	20240731	184300	155437231	1247	1247	1247	1247	0
25	20240731	184200	155437231	1247	1247	1247	1247	0
26	20240731	184100	155437231	1247	1247	1247	1247	0
27	20240731	184000	155437231	1247	1247	1247	1247	0
28	20240731	183900	155437231	1247	1247	1247	1247	0
29	20240731	183800	155437231	1247	1247	1247	1247	0
30	20240731	183700	155437231	1247	1247	1247	1247	0
31	20240731	183600	155437231	1247	1247	1247	1247	0
32	20240731	183500	155437231	1247	1247	1247	1247	1458
33	20240731	183400	155437231	1247	1247	1247	1247	0
34	20240731	183300	155437231	1247	1247	1247	1247	0
35	20240731	183200	155437231	1247	1247	1247	1247	0
36	20240731	183100	155437231	1247	1247	1247	1247	0
37	20240731	183000	155437231	1247	1247	1247	1247	0
38	20240731	182900	155437231	1247	1247	1247	1247	0
39	20240731	182800	155437231	1247	1247	1247	1247	0
40	20240731	182700	155437231	1247	1247	1247	1247	0
41	20240731	182600	155437231	1247	1247	1247	1247	0
42	20240731	182500	155437231	1247	1247	1247	1247	0
43	20240731	182400	155437231	1247	1247	1247	1247	0
44	20240731	182300	155437231	1247	1247	1247	1247	0
45	20240731	182200	155437231	1247	1247	1247	1247	0
46	20240731	182100	155437231	1247	1247	1247	1247	0
47	20240731	182000	155437231	1247	1247	1247	1247	0
48	20240731	181900	155437231	1247	1247	1247	1247	0
49	20240731	181800	155437231	1247	1247	1247	1247	0
50	20240731	181700	155437231	1247	1247	1247	1247	0
51	20240731	181600	155437231	1247	1247	1247	1247	0
52	20240731	181500	155437231	1247	1247	1247	1247	0
53	20240731	181400	155437231	1247	1247	1247	1247	0
54	20240731	181300	155437231	1247	1247	1247	1247	0
55	20240731	181200	155437231	1247	1247	1247	1247	0
56	20240731	181100	155437231	1247	1247	1247	1247	0
57	20240731	181000	155437231	1247	1247	1247	1247	0
58	20240731	180900	155437231	1247	1247	1247	1247	0
59	20240731	180800	155437231	1247	1247	1247	1247	0
60	20240731	180700	155437231	1247	1247	1247	1247	0
61	20240731	180600	155437231	1247	1247	1247	1247	0
62	20240731	180500	155437231	1247	1247	1247	1247	1458
63	20240731	180400	155437231	1247	1247	1247	1247	0
64	20240731	180300	155437231	1247	1247	1247	1247	0
65	20240731	180200	155437231	1247	1247	1247	1247	0
66	20240731	180100	155437231	1247	1247	1247	1247	0
67	20240731	180000	155437231	1247	1247	1247	1247	0
68	20240731	175900	155437231	1247	1247	1247	1247	0
69	20240731	175800	155437231	1247	1247	1247	1247	0
70	20240731	175700	155437231	1247	1247	1247	1247	0
71	20240731	175600	155437231	1247	1247	1247	1247	0
72	20240731	175500	155437231	1247	1247	1247	1247	0
73	20240731	175400	155437231	1247	1247	1247	1247	0
74	20240731	175300	155437231	1247	1247	1247	1247	0
75	20240731	175200	155437231	1247	1247	1247	1247	0
76	20240731	175100	155437231	1247	1247	1247	1247	0
77	20240731	175000	155437231	1247	1247	1247	1247	0
78	20240731	174900	155437231	1247	1247	1247	1247	0
79	20240731	174800	155437231	1247	1247	1247	1247	0
80	20240731	174700	155437231	1247	1247	1247	1247	0
81	20240731	174600	155437231	1247	1247	1247	1247	0
82	20240731	174500	155437231	1247	1247	1247	1247	0
83	20240731	174400	155437231	1247	1247	1247	1247	0
84	20240731	174300	155437231	1247	1247	1247	1247	0
85	20240731	174200	155437231	1247	1247	1247	1247	0
86	20240731	174100	155437231	1247	1247	1247	1247	0
87	20240731	174000	155437231	1247	1247	1247	1247	0
88	20240731	173900	155437231	1247	1247	1247	1247	0
89	20240731	173800	155437231	1247	1247	1247	1247	0
90	20240731	173700	155437231	1247	1247	1247	1247	0
91	20240731	173600	155437231	1247	1247	1247	1247	0
92	20240731	173500	155437231	1247	1247	1247	1247	1458
93	20240731	173400	155437231	1247	1247	1247	1247	0
94	20240731	173300	155437231	1247	1247	1247	1247	0
95	20240731	173200	155437231	1247	1247	1247	1247	0
96	20240731	173100	155437231	1247	1247	1247	1247	0
97	20240731	173000	155437231	1247	1247	1247	1247	0
98	20240731	172900	155437231	1247	1247	1247	1247	0
99	20240731	172800	155437231	1247	1247	1247	1247	0
100	20240731	172700	155437231	1247	1247	1247	1247	0
101	20240731	172600	155437231	1247	1247	1247	1247	0
102	20240731	172500	155437231	1247	1247	1247	1247	0
103	20240731	172400	155437231	1247	1247	1247	1247	0
104	20240731	172300	155437231	1247	1247	1247	1247	0
105	20240731	172200	155437231	1247	1247	1247	1247	0
106	20240731	172100	155437231	1247	1247	1247	1247	0
107	20240731	172000	155437231	1247	1247	1247	1247	0
108	20240731	171900	155437231	1247	1247	1247	1247	0
109	20240731	171800	155437231	1247	1247	1247	1247	0
110	20240731	171700	155437231	1247	1247	1247	1247	0
111	20240731	171600	155437231	1247	1247	1247	1247	0
112	20240731	171500	155437231	1247	1247	1247	1247	0
113	20240731	171400	155437231	1247	1247	1247	1247	0
114	20240731	171300	155437231	1247	1247	1247	1247	0
115	20240731	171200	155437231	1247	1247	1247	1247	0
116	20240731	171100	155437231	1247	1247	1247	1247	0
117	20240731	171000	155437231	1247	1247	1247	1247	0
118	20240731	170900	155437231	1247	1247	1247	1247	0
119	20240731	170800	155437231	1247	1247	1247	1247	0
120	20240731	170700	155437231	1247	1247	1247	1247	0
121	20240731	170600	155437231	1247	1247	1247	1247	0
122	20240731	170500	155437231	1247	1247	1247	1247	1458
123	20240731	170400	155437231	1247	1247	1247	1247	0
124	20240731	170300	155437231	1247	1247	1247	1247	0
125	20240731	170200	155437231	1247	1247	1247	1247	0
126	20240731	170100	155437231	1247	1247	1247	1247	0
127	20240731	170000	155437231	1247	1247	1247	1247	0
128	20240731	165900	155437231	1247	1247	1247	1247	0
129	20240731	165800	155437231	1247	1247	1247	1247	0
130	20240731	165700	155437231	1247	1247	1247	1247	0
131	20240731	165600	155437231	1247	1247	1247	1247	0
132	20240731	165500	155437231	1247	1247	1247	1247	0
133	20240731	165400	155437231	1247	1247	1247	1247	0
134	20240731	165300	155437231	1247	1247	1247	1247	0
135	20240731	165200	155437231	1247	1247	1247	1247	0
136	20240731	165100	155437231	1247	1247	1247	1247	0
137	20240731	165000	155437231	1247	1247	1247	1247	0
138	20240731	164900	155437231	1247	1247	1247	1247	0
139	20240731	164800	155437231	1247	1247	1247	1247	0
140	20240731	164700	155437231	1247	1247	1247	1247	0
141	20240731	164600	155437231	1247	1247	1247	1247	0
142	20240731	164500	155437231	1247	1247	1247	1247	0
143	20240731	164400	155437231	1247	1247	1247	1247	0
144	20240731	164300	155437231	1247	1247	1247	1247	0
145	20240731	164200	155437231	1247	1247	1247	1247	0
146	20240731	164100	155437231	1247	1247	1247	1247	0
147	20240731	164000	155437231	1247	1247	1247	1247	0
148	20240731	163900	155437231	1247	1247	1247	1247	0
149	20240731	163800	155437231	1247	1247	1247	1247	0
150	20240731	163700	155437231	1247	1247	1247	1247	0
151	20240731	163600	155437231	1247	1247	1247	1247	0
152	20240731	163500	155437231	1247	1247	1247	1247	1458
153	20240731	163400	155437231	1247	1247	1247	1247	0
154	20240731	163300	155437231	1247	1247	1247	1247	0
155	20240731	163200	155437231	1247	1247	1247	1247	0
156	20240731	163100	155437231	1247	1247	1247	1247	0
157	20240731	163000	155437231	1247	1247	1247	1247	0
158	20240731	162900	155437231	1247	1247	1247	1247	0
159	20240731	162800	155437231	1247	1247	1247	1247	0
160	20240731	162700	155437231	1247	1247	1247	1247	0
161	20240731	162600	155437231	1247	1247	1247	1247	0
162	20240731	162500	155437231	1247	1247	1247	1247	0
163	20240731	162400	155437231	1247	1247	1247	1247	0
164	20240731	162300	155437231	1247	1247	1247	1247	0
165	20240731	162200	155437231	1247	1247	1247	1247	0
166	20240731	162100	155437231	1247	1247	1247	1247	0
167	20240731	162000	155437231	1247	1247	1247	1247	0
168	20240731	161900	155437231	1247	1247	1247	1247	0
169	20240731	161800	155437231	1247	1247	1247	1247	0
170	20240731	161700	155437231	1247	1247	1247	1247	0
171	20240731	161600	155437231	1247	1247	1247	1247	0
172	20240731	161500	155437231	1247	1247	1247	1247	0
173	20240731	161400	155437231	1247	1247	1247	1247	0
174	20240731	161300	155437231	1247	1247	1247	1247	0
175	20240731	161200	155437231	1247	1247	1247	1247	0
176	20240731	161100	155437231	1247	1247	1247	1247	0
177	20240731	161000	155437231	1247	1247	1247	1247	0
178	20240731	160900	155437231	1247	1247	1247	1247	0
179	20240731	160800	155437231	1247	1247	1247	1247	0
180	20240731	160700	155437231	1247	1247	1247	1247	0
181	20240731	160600	155437231	1247	1247	1247	1247	0
182	20240731	160500	155437231	1247	1247	1247	1247	1458
183	20240731	160400	155437231	1247	1247	1247	1247	0
184	20240731	160300	155437231	1247	1247	1247	1247	0
185	20240731	160200	155437231	1247	1247	1247	1247	0
186	20240731	160100	155437231	1247	1247	1247	1247	0
187	20240731	160000	155437231	1247	1247	1247	1247	0
188	20240731	155900	155437231	1247	1247	1247	1247	0
189	20240731	155800	155437231	1247	1247	1247	1247	0
190	20240731	155700	155437231	1247	1247	1247	1247	0
191	20240731	155600	155437231	1247	1247	1247	1247	0
192	20240731	155500	155437231	1247	1247	1247	1247	0
193	20240731	155400	155437231	1247	1247	1247	1247	0
194	20240731	155300	155437231	1247	1247	1247	1247	0
195	20240731	155200	155437231	1247	1247	1247	1247	0
196	20240731	155100	155437231	1247	1247	1247	1247	0
197	20240731	155000	155437231	1247	1247	1247	1247	0
198	20240731	154900	155437231	1247	1247	1247	1247	0
199	20240731	154800	155437231	1247	1247	1247	1247	0
200	20240731	154700	155437231	1247	1247	1247	1247	0
201	20240731	154600	155437231	1247	1247	1247	1247	0
202	20240731	154500	155437231	1247	1247	1247	1247	0
203	20240731	154400	155437231	1247	1247	1247	1247	0
204	20240731	154300	155437231	1247	1247	1247	1247	0
205	20240731	154200	155437231	1247	1247	1247	1247	0
206	20240731	154100	155437231	1247	1247	1247	1247	0
207	20240731	154000	155437231	1247	1247	1247	1247	0
208	20240731	153900	155437231	1247	1247	1247	1247	0
209	20240731	153800	155437231	1247	1247	1247	1247	0
210	20240731	153700	155437231	1247	1247	1247	1247	0
211	20240731	153600	155437231	1247	1247	1247	1247	0
212	20240731	153500	155437231	1247	1247	1247	1247	1458
213	20240731	153400	155437231	1247	1247	1247	1247	0
214	20240731	153300	155437231	1247	1247	1247	1247	0
215	20240731	153200	155437231	1247	1247	1247	1247	0
216	20240731	153100	155437231	1247	1247	1247	1247	0
217	20240731	153000	155437231	1247	1247	1247	1247	1458
218	20240731	152900	153619105	1246	1246	1246	1246	0
219	20240731	152800	153619105	1246	1246	1246	1246	0
220	20240731	152700	153619105	1246	1246	1246	1246	0
221	20240731	152600	153619105	1246	1246	1246	1246	0
222	20240731	152500	153619105	1246	1246	1246	1246	0
223	20240731	152400	153619105	1246	1246	1246	1246	0
224	20240731	152300	153619105	1246	1246	1246	1246	0
225	20240731	152200	153619105	1246	1246	1246	1246	0
226	20240731	152100	153619105	1246	1246	1246	1246	0
227	20240731	152000	153619105	1246	1246	1246	1246	0
228	20240731	151900	153619105	1246	1250	1255	1246	11281
229	20240731	151800	139507163	1250	1249	1250	1249	231
230	20240731	151700	139218642	1249	1249	1249	1249	601
231	20240731	151600	138467993	1249	1249	1249	1249	0
232	20240731	151500	138467993	1249	1249	1249	1245	3
233	20240731	151400	138464250	1245	1248	1249	1245	324
234	20240731	151300	138059903	1245	1245	1245	1245	1
235	20240731	151200	138058658	1245	1249	1249	1245	1885
236	20240731	151100	135704305	1249	1248	1249	1245	394
237	20240731	151000	135212598	1248	1250	1250	1248	677
238	20240731	150900	134366680	1248	1250	1251	1248	1374
239	20240731	150800	132649231	1250	1250	1250	1250	0
240	20240731	150700	132649231	1250	1248	1250	1248	2
241	20240731	150600	132646733	1250	1250	1250	1250	0
242	20240731	150500	132646733	1250	1244	1250	1244	2633
243	20240731	150400	129361674	1245	1245	1245	1245	0
244	20240731	150300	129361674	1245	1245	1245	1245	1050
245	20240731	150200	128054424	1246	1246	1246	1246	0
246	20240731	150100	128054424	1246	1242	1246	1242	3
247	20240731	150000	128050694	1247	1246	1247	1242	214
248	20240731	145900	127784057	1246	1242	1246	1242	1714
249	20240731	145800	125650335	1245	1245	1245	1245	172
250	20240731	145700	125436195	1242	1242	1242	1242	0
251	20240731	145600	125436195	1242	1242	1242	1242	1
252	20240731	145500	125434953	1246	1246	1246	1246	0
253	20240731	145400	125434953	1246	1246	1246	1246	1
254	20240731	145300	125433707	1242	1242	1246	1242	302
255	20240731	145200	125058619	1246	1246	1246	1246	0
256	20240731	145100	125058619	1246	1246	1246	1246	0
257	20240731	145000	125058619	1246	1246	1246	1246	0
258	20240731	144900	125058619	1246	1244	1246	1242	4324
259	20240731	144800	119675376	1243	1243	1244	1242	1212
260	20240731	144700	118168864	1242	1242	1242	1242	434
261	20240731	144600	117629836	1242	1242	1242	1242	0
262	20240731	144500	117629836	1242	1241	1242	1241	525
263	20240731	144400	116978309	1241	1241	1241	1241	0
264	20240731	144300	116978309	1241	1241	1241	1241	1
265	20240731	144200	116977068	1241	1241	1241	1241	0
266	20240731	144100	116977068	1241	1241	1241	1241	0
267	20240731	144000	116977068	1241	1241	1241	1241	1
268	20240731	143900	116975827	1237	1237	1237	1237	0
269	20240731	143800	116975827	1237	1237	1237	1237	0
270	20240731	143700	116975827	1237	1237	1237	1237	0
271	20240731	143600	116975827	1237	1237	1237	1237	0
272	20240731	143500	116975827	1237	1239	1240	1237	4463
273	20240731	143400	111445247	1237	1237	1237	1237	0
274	20240731	143300	111445247	1237	1237	1237	1237	0
275	20240731	143200	111445247	1237	1237	1237	1237	3
276	20240731	143100	111441536	1239	1239	1239	1239	811
277	20240731	143000	110436707	1239	1239	1239	1239	0
278	20240731	142900	110436707	1239	1239	1239	1239	0
279	20240731	142800	110436707	1239	1239	1239	1239	0
280	20240731	142700	110436707	1239	1239	1239	1239	0
281	20240731	142600	110436707	1239	1239	1239	1239	0
282	20240731	142500	110436707	1239	1239	1239	1239	1
283	20240731	142400	110435468	1237	1237	1237	1237	0
284	20240731	142300	110435468	1237	1237	1237	1237	0
285	20240731	142200	110435468	1237	1237	1237	1237	0
286	20240731	142100	110435468	1237	1237	1237	1237	0
287	20240731	142000	110435468	1237	1237	1237	1237	0
288	20240731	141900	110435468	1237	1237	1237	1237	0
289	20240731	141800	110435468	1237	1237	1237	1237	0
290	20240731	141700	110435468	1237	1237	1237	1237	0
291	20240731	141600	110435468	1237	1237	1237	1237	0
292	20240731	141500	110435468	1237	1237	1237	1237	0
293	20240731	141400	110435468	1237	1237	1237	1237	0
294	20240731	141300	110435468	1237	1237	1237	1237	150
295	20240731	141200	110249918	1237	1239	1239	1237	127
296	20240731	141100	110092669	1237	1237	1237	1237	0
297	20240731	141000	110092669	1237	1237	1237	1237	0
298	20240731	140900	110092669	1237	1237	1237	1237	0
299	20240731	140800	110092669	1237	1237	1237	1237	0
300	20240731	140700	110092669	1237	1237	1237	1237	0
301	20240731	140600	110092669	1237	1237	1237	1237	0
302	20240731	140500	110092669	1237	1240	1240	1237	4
303	20240731	140400	110087718	1237	1237	1237	1237	0
304	20240731	140300	110087718	1237	1237	1237	1237	0
305	20240731	140200	110087718	1237	1238	1238	1237	3000
306	20240731	140100	106376677	1238	1238	1238	1238	2
307	20240731	140000	106374201	1241	1241	1241	1241	0
308	20240731	135900	106374201	1241	1241	1241	1241	0
309	20240731	135800	106374201	1241	1241	1241	1241	0
310	20240731	135700	106374201	1241	1241	1241	1241	0
311	20240731	135600	106374201	1241	1241	1241	1241	0
312	20240731	135500	106374201	1241	1241	1241	1237	504
313	20240731	135400	105750611	1238	1238	1238	1238	100
314	20240731	135300	105626811	1238	1238	1238	1238	300
315	20240731	135200	105255411	1238	1238	1238	1238	0
316	20240731	135100	105255411	1238	1238	1238	1238	0
317	20240731	135000	105255411	1238	1240	1240	1238	51
318	20240731	134900	105192173	1238	1238	1238	1238	0
319	20240731	134800	105192173	1238	1238	1238	1238	0
320	20240731	134700	105192173	1238	1238	1238	1238	0
321	20240731	134600	105192173	1238	1239	1239	1238	103
322	20240731	134500	105064559	1239	1239	1239	1239	0
323	20240731	134400	105064559	1239	1239	1239	1239	103
324	20240731	134300	104936942	1240	1240	1240	1240	2
325	20240731	134200	104934462	1238	1238	1238	1238	27
326	20240731	134100	104901036	1238	1238	1238	1238	0
327	20240731	134000	104901036	1238	1238	1238	1238	0
328	20240731	133900	104901036	1238	1238	1238	1238	0
329	20240731	133800	104901036	1238	1238	1238	1238	0
330	20240731	133700	104901036	1238	1238	1238	1238	0
331	20240731	133600	104901036	1238	1238	1238	1238	0
332	20240731	133500	104901036	1238	1238	1238	1238	0
333	20240731	133400	104901036	1238	1238	1238	1238	0
334	20240731	133300	104901036	1238	1238	1238	1238	2468
335	20240731	133200	101845652	1238	1238	1238	1238	0
336	20240731	133100	101845652	1238	1238	1238	1238	0
337	20240731	133000	101845652	1238	1238	1238	1238	0
338	20240731	132900	101845652	1238	1238	1238	1238	0
339	20240731	132800	101845652	1238	1238	1238	1238	3
340	20240731	132700	101841938	1240	1240	1240	1240	0
341	20240731	132600	101841938	1240	1240	1240	1240	263
342	20240731	132500	101515818	1240	1240	1240	1240	0
343	20240731	132400	101515818	1240	1240	1240	1240	0
344	20240731	132300	101515818	1240	1240	1240	1240	19
345	20240731	132200	101492258	1242	1242	1242	1242	0
346	20240731	132100	101492258	1242	1242	1242	1242	0
347	20240731	132000	101492258	1242	1242	1242	1242	0
348	20240731	131900	101492258	1242	1242	1242	1242	2
349	20240731	131800	101489774	1238	1242	1242	1238	5
350	20240731	131700	101483576	1237	1237	1237	1237	0
351	20240731	131600	101483576	1237	1237	1237	1237	1
352	20240731	131500	101482339	1242	1238	1242	1238	4
353	20240731	131400	101477379	1243	1243	1243	1243	2
354	20240731	131300	101474893	1236	1244	1244	1236	10713
355	20240731	131200	88173038	1243	1243	1243	1243	1100
356	20240731	131100	86805738	1243	1243	1243	1243	0
357	20240731	131000	86805738	1243	1243	1243	1243	122
358	20240731	130900	86654092	1243	1243	1243	1243	1215
359	20240731	130800	85143847	1244	1241	1244	1240	897
360	20240731	130700	84028903	1240	1243	1243	1240	6
361	20240731	130600	84021451	1240	1239	1243	1237	2304
362	20240731	130500	81164886	1239	1239	1239	1239	0
363	20240731	130400	81164886	1239	1239	1240	1239	2312
364	20240731	130300	78298315	1239	1239	1239	1239	311
365	20240731	130200	77912986	1239	1239	1239	1239	0
366	20240731	130100	77912986	1239	1239	1239	1239	0
367	20240731	130000	77912986	1239	1239	1239	1239	0
368	20240731	125900	77912986	1239	1239	1239	1239	0
369	20240731	125800	77912986	1239	1239	1239	1239	0
370	20240731	125700	77912986	1239	1239	1239	1239	0
371	20240731	125600	77912986	1239	1239	1239	1239	1
372	20240731	125500	77911747	1239	1239	1239	1239	0
373	20240731	125400	77911747	1239	1239	1239	1239	0
374	20240731	125300	77911747	1239	1239	1239	1239	0
375	20240731	125200	77911747	1239	1239	1239	1239	2
376	20240731	125100	77909269	1238	1238	1238	1238	0
377	20240731	125000	77909269	1238	1238	1238	1238	0
378	20240731	124900	77909269	1238	1238	1238	1238	0
379	20240731	124800	77909269	1238	1238	1238	1238	230
380	20240731	124700	77624529	1238	1238	1238	1238	0
381	20240731	124600	77624529	1238	1238	1238	1238	1
382	20240731	124500	77623291	1238	1238	1238	1238	0
383	20240731	124400	77623291	1238	1238	1238	1238	0
384	20240731	124300	77623291	1238	1238	1238	1238	0
385	20240731	124200	77623291	1238	1238	1238	1238	0
386	20240731	124100	77623291	1238	1238	1238	1238	0
387	20240731	124000	77623291	1238	1238	1238	1238	0
388	20240731	123900	77623291	1238	1238	1238	1238	1
389	20240731	123800	77622053	1236	1236	1236	1236	0
390	20240731	123700	77622053	1236	1236	1236	1236	0
391	20240731	123600	77622053	1236	1236	1236	1236	0
392	20240731	123500	77622053	1236	1236	1236	1236	0
393	20240731	123400	77622053	1236	1236	1236	1236	0
394	20240731	123300	77622053	1236	1236	1236	1236	0
395	20240731	123200	77622053	1236	1236	1236	1236	0
396	20240731	123100	77622053	1236	1236	1236	1236	0
397	20240731	123000	77622053	1236	1238	1239	1236	875
398	20240731	122900	76538258	1238	1238	1238	1238	0
399	20240731	122800	76538258	1238	1238	1238	1238	1
400	20240731	122700	76537020	1236	1236	1236	1236	0
401	20240731	122600	76537020	1236	1236	1236	1236	0
402	20240731	122500	76537020	1236	1236	1236	1236	56
403	20240731	122400	76467804	1236	1236	1236	1236	0
404	20240731	122300	76467804	1236	1236	1236	1236	0
405	20240731	122200	76467804	1236	1236	1236	1236	0
406	20240731	122100	76467804	1236	1236	1236	1236	0
407	20240731	122000	76467804	1236	1236	1236	1236	0
408	20240731	121900	76467804	1236	1236	1236	1236	0
409	20240731	121800	76467804	1236	1236	1236	1236	0
410	20240731	121700	76467804	1236	1236	1236	1236	0
411	20240731	121600	76467804	1236	1236	1236	1236	0
412	20240731	121500	76467804	1236	1236	1236	1236	3
413	20240731	121400	76464096	1238	1238	1238	1238	0
414	20240731	121300	76464096	1238	1238	1238	1238	0
415	20240731	121200	76464096	1238	1238	1238	1238	77
416	20240731	121100	76368770	1236	1236	1236	1236	0
417	20240731	121000	76368770	1236	1236	1236	1236	0
418	20240731	120900	76368770	1236	1236	1236	1236	0
419	20240731	120800	76368770	1236	1236	1236	1236	0
420	20240731	120700	76368770	1236	1236	1236	1236	0
421	20240731	120600	76368770	1236	1236	1236	1236	0
422	20240731	120500	76368770	1236	1236	1236	1236	0
423	20240731	120400	76368770	1236	1236	1236	1236	0
424	20240731	120300	76368770	1236	1236	1236	1236	5
425	20240731	120200	76362590	1236	1236	1236	1236	0
426	20240731	120100	76362590	1236	1236	1236	1236	0
427	20240731	120000	76362590	1236	1236	1236	1236	0
428	20240731	115900	76362590	1236	1236	1236	1236	0
429	20240731	115800	76362590	1236	1236	1236	1236	0
430	20240731	115700	76362590	1236	1236	1236	1236	0
431	20240731	115600	76362590	1236	1236	1236	1236	1
432	20240731	115500	76361354	1236	1237	1237	1236	62
433	20240731	115400	76284663	1236	1236	1236	1236	0
434	20240731	115300	76284663	1236	1236	1236	1236	0
435	20240731	115200	76284663	1236	1236	1236	1236	1
436	20240731	115100	76283427	1240	1240	1240	1240	1
437	20240731	115000	76282187	1239	1236	1239	1236	1005
438	20240731	114900	75037010	1239	1238	1239	1238	213
439	20240731	114800	74773315	1237	1237	1237	1237	1175
440	20240731	114700	73319840	1237	1237	1237	1237	0
441	20240731	114600	73319840	1237	1237	1237	1237	84
442	20240731	114500	73215932	1234	1234	1234	1234	0
443	20240731	114400	73215932	1234	1234	1234	1234	0
444	20240731	114300	73215932	1234	1234	1234	1234	0
445	20240731	114200	73215932	1234	1234	1234	1234	0
446	20240731	114100	73215932	1234	1234	1234	1234	0
447	20240731	114000	73215932	1234	1234	1234	1234	0
448	20240731	113900	73215932	1234	1234	1234	1234	0
449	20240731	113800	73215932	1234	1234	1234	1234	0
450	20240731	113700	73215932	1234	1234	1234	1234	0
451	20240731	113600	73215932	1234	1234	1234	1234	0
452	20240731	113500	73215932	1234	1234	1234	1234	0
453	20240731	113400	73215932	1234	1234	1234	1234	0
454	20240731	113300	73215932	1234	1234	1234	1234	2
455	20240731	113200	73213464	1236	1234	1236	1234	5085
456	20240731	113100	66928552	1234	1234	1234	1234	0
457	20240731	113000	66928552	1234	1234	1234	1234	0
458	20240731	112900	66928552	1234	1234	1234	1234	0
459	20240731	112800	66928552	1234	1234	1234	1234	1100
460	20240731	112700	65571152	1236	1236	1236	1236	300
461	20240731	112600	65200352	1236	1236	1236	1236	0
462	20240731	112500	65200352	1236	1236	1236	1236	0
463	20240731	112400	65200352	1236	1236	1236	1236	0
464	20240731	112300	65200352	1236	1236	1236	1236	0
465	20240731	112200	65200352	1236	1236	1236	1236	0
466	20240731	112100	65200352	1236	1236	1236	1236	0
467	20240731	112000	65200352	1236	1236	1236	1236	0
468	20240731	111900	65200352	1236	1235	1236	1235	19
469	20240731	111800	65176869	1235	1235	1235	1235	1000
470	20240731	111700	63941869	1236	1236	1236	1236	0
471	20240731	111600	63941869	1236	1236	1236	1236	1
472	20240731	111500	63940633	1234	1234	1234	1234	100
473	20240731	111400	63817233	1234	1234	1234	1234	200
474	20240731	111300	63570433	1234	1234	1234	1234	0
475	20240731	111200	63570433	1234	1234	1234	1234	0
476	20240731	111100	63570433	1234	1234	1234	1234	0
477	20240731	111000	63570433	1234	1234	1234	1234	2
478	20240731	110900	63567965	1235	1235	1235	1235	0
479	20240731	110800	63567965	1235	1235	1235	1235	0
480	20240731	110700	63567965	1235	1235	1235	1235	0
481	20240731	110600	63567965	1235	1235	1235	1235	0
482	20240731	110500	63567965	1235	1235	1235	1235	125
483	20240731	110400	63413590	1234	1234	1234	1234	0
484	20240731	110300	63413590	1234	1234	1234	1234	0
485	20240731	110200	63413590	1234	1234	1234	1234	200
486	20240731	110100	63166790	1235	1235	1235	1235	0
487	20240731	110000	63166790	1235	1235	1235	1235	0
488	20240731	105900	63166790	1235	1233	1235	1232	53
489	20240731	105800	63101441	1235	1235	1235	1235	200
490	20240731	105700	62854441	1235	1232	1235	1232	103
491	20240731	105600	62727439	1235	1232	1235	1232	3
492	20240731	105500	62723740	1235	1235	1235	1235	0
493	20240731	105400	62723740	1235	1235	1235	1235	0
494	20240731	105300	62723740	1235	1232	1235	1232	4
495	20240731	105200	62718809	1235	1233	1235	1232	94
496	20240731	105100	62602905	1235	1232	1235	1232	4
497	20240731	105000	62597974	1236	1232	1236	1232	2
498	20240731	104900	62595506	1237	1237	1237	1237	0
499	20240731	104800	62595506	1237	1232	1237	1232	3
500	20240731	104700	62591805	1236	1236	1236	1236	4059
501	20240731	104600	57574881	1236	1235	1236	1235	59
502	20240731	104500	57501995	1232	1232	1232	1232	0
503	20240731	104400	57501995	1232	1232	1232	1232	2
504	20240731	104300	57499531	1235	1235	1235	1235	0
505	20240731	104200	57499531	1235	1235	1235	1235	1
506	20240731	104100	57498296	1232	1232	1232	1232	542
507	20240731	104000	56830552	1232	1232	1232	1232	0
508	20240731	103900	56830552	1232	1235	1235	1232	12
509	20240731	103800	56815759	1236	1236	1236	1236	2
510	20240731	103700	56813287	1233	1234	1234	1233	1505
511	20240731	103600	54957617	1236	1236	1236	1236	424
512	20240731	103500	54433553	1236	1236	1236	1236	2
513	20240731	103400	54431081	1236	1236	1236	1236	0
514	20240731	103300	54431081	1236	1236	1236	1236	2
515	20240731	103200	54428609	1236	1236	1236	1236	2
516	20240731	103100	54426137	1236	1236	1236	1236	2
517	20240731	103000	54423665	1233	1233	1233	1233	500
518	20240731	102900	53807165	1236	1236	1236	1236	0
519	20240731	102800	53807165	1236	1236	1236	1236	0
520	20240731	102700	53807165	1236	1236	1236	1236	0
521	20240731	102600	53807165	1236	1236	1236	1236	0
522	20240731	102500	53807165	1236	1236	1236	1236	6
523	20240731	102400	53799749	1232	1232	1232	1232	2
524	20240731	102300	53797285	1236	1236	1236	1236	0
525	20240731	102200	53797285	1236	1236	1236	1236	2
526	20240731	102100	53794813	1236	1236	1236	1236	1
527	20240731	102000	53793577	1232	1232	1232	1232	2
528	20240731	101900	53791113	1237	1237	1237	1237	0
529	20240731	101800	53791113	1237	1237	1237	1237	2
530	20240731	101700	53788639	1231	1231	1231	1231	0
531	20240731	101600	53788639	1231	1231	1231	1231	0
532	20240731	101500	53788639	1231	1232	1232	1231	6
533	20240731	101400	53781249	1237	1237	1237	1237	0
534	20240731	101300	53781249	1237	1237	1237	1237	20
535	20240731	101200	53756509	1237	1237	1237	1237	0
536	20240731	101100	53756509	1237	1237	1237	1237	5
537	20240731	101000	53750324	1230	1230	1230	1230	3
538	20240731	100900	53746634	1230	1237	1237	1230	187
539	20240731	100800	53516617	1237	1237	1237	1237	0
540	20240731	100700	53516617	1237	1237	1237	1237	1
541	20240731	100600	53515380	1237	1237	1237	1237	0
542	20240731	100500	53515380	1237	1237	1237	1237	401
543	20240731	100400	53019343	1237	1237	1237	1237	1
544	20240731	100300	53018106	1230	1230	1230	1230	606
545	20240731	100200	52272726	1230	1230	1230	1230	0
546	20240731	100100	52272726	1230	1234	1234	1230	4800
547	20240731	100000	46368106	1237	1236	1237	1232	704
548	20240731	095900	45500352	1236	1236	1236	1236	0
549	20240731	095800	45500352	1236	1236	1236	1236	0
550	20240731	095700	45500352	1236	1236	1236	1236	0
551	20240731	095600	45500352	1236	1232	1236	1232	401
552	20240731	095500	45006316	1236	1236	1236	1236	1
553	20240731	095400	45005080	1231	1235	1236	1231	13402
554	20240731	095300	28440365	1231	1236	1236	1231	12
555	20240731	095200	28425543	1236	1236	1236	1236	300
556	20240731	095100	28054743	1236	1236	1236	1236	3
557	20240731	095000	28051035	1236	1236	1236	1236	10
558	20240731	094900	28038675	1236	1236	1236	1236	203
559	20240731	094800	27787767	1236	1236	1236	1236	8
560	20240731	094700	27777879	1236	1236	1236	1236	2
561	20240731	094600	27775407	1230	1232	1232	1230	4122
562	20240731	094500	22703395	1236	1236	1236	1236	1
563	20240731	094400	22702159	1236	1236	1236	1236	5
564	20240731	094300	22695979	1236	1236	1236	1236	0
565	20240731	094200	22695979	1236	1232	1236	1232	41
566	20240731	094100	22645375	1236	1236	1236	1236	0
567	20240731	094000	22645375	1236	1236	1236	1236	1
568	20240731	093900	22644139	1237	1237	1237	1237	0
569	20240731	093800	22644139	1237	1237	1237	1237	2
570	20240731	093700	22641665	1232	1237	1237	1232	2
571	20240731	093600	22639196	1232	1232	1238	1232	132
572	20240731	093500	22476560	1238	1235	1238	1235	108
573	20240731	093400	22343042	1231	1231	1231	1231	1
574	20240731	093300	22341811	1235	1235	1235	1232	5
575	20240731	093200	22335645	1232	1232	1232	1232	2
576	20240731	093100	22333181	1235	1235	1235	1231	5
577	20240731	093000	22327013	1232	1238	1238	1231	362
578	20240731	092900	21881362	1231	1238	1238	1231	20
579	20240731	092800	21856679	1238	1231	1238	1231	2
580	20240731	092700	21854210	1239	1239	1239	1239	1
581	20240731	092600	21852971	1230	1236	1236	1230	8000
582	20240731	092500	12003520	1239	1239	1239	1239	0
583	20240731	092400	12003520	1239	1240	1240	1236	122
584	20240731	092300	11852383	1239	1239	1240	1239	1049
585	20240731	092200	10552671	1239	1239	1240	1236	279
586	20240731	092100	10206994	1239	1240	1240	1236	3
587	20240731	092000	10203279	1236	1239	1239	1236	331
588	20240731	091900	9793173	1239	1239	1239	1239	1
589	20240731	091800	9791934	1237	1237	1237	1237	200
590	20240731	091700	9544534	1236	1236	1236	1236	1
591	20240731	091600	9543298	1237	1238	1238	1237	2
592	20240731	091500	9540823	1239	1238	1239	1238	463
593	20240731	091400	8967428	1234	1236	1236	1234	1000
594	20240731	091300	7732567	1236	1237	1237	1236	2
595	20240731	091200	7730094	1238	1238	1238	1238	1
596	20240731	091100	7728856	1237	1237	1237	1235	7
597	20240731	091000	7720202	1237	1238	1238	1237	2
598	20240731	090900	7717727	1238	1239	1239	1236	3
599	20240731	090800	7714014	1237	1239	1241	1237	203
600	20240731	090700	7462371	1239	1239	1240	1235	204
601	20240731	090600	7209431	1235	1239	1239	1235	105
602	20240731	090500	7079352	1239	1241	1241	1239	1880
603	20240731	090400	4750024	1241	1240	1241	1239	305
604	20240731	090300	4371826	1240	1239	1240	1239	161
605	20240731	090200	4172346	1234	1234	1234	1234	389
606	20240731	090100	3692320	1240	1240	1240	1240	0
607	20240731	090000	3692320	1240	1239	1240	1239	2980