KissMeData/088790/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195600	31360329	1910	1910	1910	1910	54
3	20240731	195500	31360329	1910	1910	1910	1910	0
4	20240731	195400	31360329	1910	1910	1910	1910	0
5	20240731	195300	31360329	1910	1910	1910	1910	0
6	20240731	195200	31360329	1910	1910	1910	1910	0
7	20240731	195100	31360329	1910	1910	1910	1910	0
8	20240731	195000	31360329	1910	1910	1910	1910	0
9	20240731	194900	31360329	1910	1910	1910	1910	0
10	20240731	194800	31360329	1910	1910	1910	1910	0
11	20240731	194700	31360329	1910	1910	1910	1910	0
12	20240731	194600	31360329	1910	1910	1910	1910	0
13	20240731	194500	31360329	1910	1910	1910	1910	0
14	20240731	194400	31360329	1910	1910	1910	1910	0
15	20240731	194300	31360329	1910	1910	1910	1910	0
16	20240731	194200	31360329	1910	1910	1910	1910	0
17	20240731	194100	31360329	1910	1910	1910	1910	0
18	20240731	194000	31360329	1910	1910	1910	1910	0
19	20240731	193900	31360329	1910	1910	1910	1910	0
20	20240731	193800	31360329	1910	1910	1910	1910	0
21	20240731	193700	31360329	1910	1910	1910	1910	0
22	20240731	193600	31360329	1910	1910	1910	1910	0
23	20240731	193500	31360329	1910	1910	1910	1910	0
24	20240731	193400	31360329	1910	1910	1910	1910	0
25	20240731	193300	31360329	1910	1910	1910	1910	0
26	20240731	193200	31360329	1910	1910	1910	1910	0
27	20240731	193100	31360329	1910	1910	1910	1910	0
28	20240731	193000	31360329	1910	1910	1910	1910	0
29	20240731	192900	31360329	1910	1910	1910	1910	0
30	20240731	192800	31360329	1910	1910	1910	1910	0
31	20240731	192700	31360329	1910	1910	1910	1910	0
32	20240731	192600	31360329	1910	1910	1910	1910	54
33	20240731	192500	31360329	1910	1910	1910	1910	0
34	20240731	192400	31360329	1910	1910	1910	1910	0
35	20240731	192300	31360329	1910	1910	1910	1910	0
36	20240731	192200	31360329	1910	1910	1910	1910	0
37	20240731	192100	31360329	1910	1910	1910	1910	0
38	20240731	192000	31360329	1910	1910	1910	1910	0
39	20240731	191900	31360329	1910	1910	1910	1910	0
40	20240731	191800	31360329	1910	1910	1910	1910	0
41	20240731	191700	31360329	1910	1910	1910	1910	0
42	20240731	191600	31360329	1910	1910	1910	1910	0
43	20240731	191500	31360329	1910	1910	1910	1910	0
44	20240731	191400	31360329	1910	1910	1910	1910	0
45	20240731	191300	31360329	1910	1910	1910	1910	0
46	20240731	191200	31360329	1910	1910	1910	1910	0
47	20240731	191100	31360329	1910	1910	1910	1910	0
48	20240731	191000	31360329	1910	1910	1910	1910	0
49	20240731	190900	31360329	1910	1910	1910	1910	0
50	20240731	190800	31360329	1910	1910	1910	1910	0
51	20240731	190700	31360329	1910	1910	1910	1910	0
52	20240731	190600	31360329	1910	1910	1910	1910	0
53	20240731	190500	31360329	1910	1910	1910	1910	0
54	20240731	190400	31360329	1910	1910	1910	1910	0
55	20240731	190300	31360329	1910	1910	1910	1910	0
56	20240731	190200	31360329	1910	1910	1910	1910	0
57	20240731	190100	31360329	1910	1910	1910	1910	0
58	20240731	190000	31360329	1910	1910	1910	1910	0
59	20240731	185900	31360329	1910	1910	1910	1910	0
60	20240731	185800	31360329	1910	1910	1910	1910	0
61	20240731	185700	31360329	1910	1910	1910	1910	0
62	20240731	185600	31360329	1910	1910	1910	1910	54
63	20240731	185500	31360329	1910	1910	1910	1910	0
64	20240731	185400	31360329	1910	1910	1910	1910	0
65	20240731	185300	31360329	1910	1910	1910	1910	0
66	20240731	185200	31360329	1910	1910	1910	1910	0
67	20240731	185100	31360329	1910	1910	1910	1910	0
68	20240731	185000	31360329	1910	1910	1910	1910	0
69	20240731	184900	31360329	1910	1910	1910	1910	0
70	20240731	184800	31360329	1910	1910	1910	1910	0
71	20240731	184700	31360329	1910	1910	1910	1910	0
72	20240731	184600	31360329	1910	1910	1910	1910	0
73	20240731	184500	31360329	1910	1910	1910	1910	0
74	20240731	184400	31360329	1910	1910	1910	1910	0
75	20240731	184300	31360329	1910	1910	1910	1910	0
76	20240731	184200	31360329	1910	1910	1910	1910	0
77	20240731	184100	31360329	1910	1910	1910	1910	0
78	20240731	184000	31360329	1910	1910	1910	1910	0
79	20240731	183900	31360329	1910	1910	1910	1910	0
80	20240731	183800	31360329	1910	1910	1910	1910	0
81	20240731	183700	31360329	1910	1910	1910	1910	0
82	20240731	183600	31360329	1910	1910	1910	1910	0
83	20240731	183500	31360329	1910	1910	1910	1910	0
84	20240731	183400	31360329	1910	1910	1910	1910	0
85	20240731	183300	31360329	1910	1910	1910	1910	0
86	20240731	183200	31360329	1910	1910	1910	1910	0
87	20240731	183100	31360329	1910	1910	1910	1910	0
88	20240731	183000	31360329	1910	1910	1910	1910	0
89	20240731	182900	31360329	1910	1910	1910	1910	0
90	20240731	182800	31360329	1910	1910	1910	1910	0
91	20240731	182700	31360329	1910	1910	1910	1910	0
92	20240731	182600	31360329	1910	1910	1910	1910	54
93	20240731	182500	31360329	1910	1910	1910	1910	0
94	20240731	182400	31360329	1910	1910	1910	1910	0
95	20240731	182300	31360329	1910	1910	1910	1910	0
96	20240731	182200	31360329	1910	1910	1910	1910	0
97	20240731	182100	31360329	1910	1910	1910	1910	0
98	20240731	182000	31360329	1910	1910	1910	1910	0
99	20240731	181900	31360329	1910	1910	1910	1910	0
100	20240731	181800	31360329	1910	1910	1910	1910	0
101	20240731	181700	31360329	1910	1910	1910	1910	0
102	20240731	181600	31360329	1910	1910	1910	1910	0
103	20240731	181500	31360329	1910	1910	1910	1910	0
104	20240731	181400	31360329	1910	1910	1910	1910	0
105	20240731	181300	31360329	1910	1910	1910	1910	0
106	20240731	181200	31360329	1910	1910	1910	1910	0
107	20240731	181100	31360329	1910	1910	1910	1910	0
108	20240731	181000	31360329	1910	1910	1910	1910	0
109	20240731	180900	31360329	1910	1910	1910	1910	0
110	20240731	180800	31360329	1910	1910	1910	1910	0
111	20240731	180700	31360329	1910	1910	1910	1910	0
112	20240731	180600	31360329	1910	1910	1910	1910	0
113	20240731	180500	31360329	1910	1910	1910	1910	0
114	20240731	180400	31360329	1910	1910	1910	1910	0
115	20240731	180300	31360329	1910	1910	1910	1910	0
116	20240731	180200	31360329	1910	1910	1910	1910	0
117	20240731	180100	31360329	1910	1910	1910	1910	0
118	20240731	180000	31360329	1910	1910	1910	1910	0
119	20240731	175900	31360329	1910	1910	1910	1910	0
120	20240731	175800	31360329	1910	1910	1910	1910	0
121	20240731	175700	31360329	1910	1910	1910	1910	0
122	20240731	175600	31360329	1910	1910	1910	1910	54
123	20240731	175500	31360329	1910	1910	1910	1910	0
124	20240731	175400	31360329	1910	1910	1910	1910	0
125	20240731	175300	31360329	1910	1910	1910	1910	0
126	20240731	175200	31360329	1910	1910	1910	1910	0
127	20240731	175100	31360329	1910	1910	1910	1910	0
128	20240731	175000	31360329	1910	1910	1910	1910	0
129	20240731	174900	31360329	1910	1910	1910	1910	0
130	20240731	174800	31360329	1910	1910	1910	1910	0
131	20240731	174700	31360329	1910	1910	1910	1910	0
132	20240731	174600	31360329	1910	1910	1910	1910	0
133	20240731	174500	31360329	1910	1910	1910	1910	0
134	20240731	174400	31360329	1910	1910	1910	1910	0
135	20240731	174300	31360329	1910	1910	1910	1910	0
136	20240731	174200	31360329	1910	1910	1910	1910	0
137	20240731	174100	31360329	1910	1910	1910	1910	0
138	20240731	174000	31360329	1910	1910	1910	1910	0
139	20240731	173900	31360329	1910	1910	1910	1910	0
140	20240731	173800	31360329	1910	1910	1910	1910	0
141	20240731	173700	31360329	1910	1910	1910	1910	0
142	20240731	173600	31360329	1910	1910	1910	1910	0
143	20240731	173500	31360329	1910	1910	1910	1910	0
144	20240731	173400	31360329	1910	1910	1910	1910	0
145	20240731	173300	31360329	1910	1910	1910	1910	0
146	20240731	173200	31360329	1910	1910	1910	1910	0
147	20240731	173100	31360329	1910	1910	1910	1910	0
148	20240731	173000	31360329	1910	1910	1910	1910	0
149	20240731	172900	31360329	1910	1910	1910	1910	0
150	20240731	172800	31360329	1910	1910	1910	1910	0
151	20240731	172700	31360329	1910	1910	1910	1910	0
152	20240731	172600	31360329	1910	1910	1910	1910	54
153	20240731	172500	31360329	1910	1910	1910	1910	0
154	20240731	172400	31360329	1910	1910	1910	1910	0
155	20240731	172300	31360329	1910	1910	1910	1910	0
156	20240731	172200	31360329	1910	1910	1910	1910	0
157	20240731	172100	31360329	1910	1910	1910	1910	0
158	20240731	172000	31360329	1910	1910	1910	1910	0
159	20240731	171900	31360329	1910	1910	1910	1910	0
160	20240731	171800	31360329	1910	1910	1910	1910	0
161	20240731	171700	31360329	1910	1910	1910	1910	0
162	20240731	171600	31360329	1910	1910	1910	1910	0
163	20240731	171500	31360329	1910	1910	1910	1910	0
164	20240731	171400	31360329	1910	1910	1910	1910	0
165	20240731	171300	31360329	1910	1910	1910	1910	0
166	20240731	171200	31360329	1910	1910	1910	1910	0
167	20240731	171100	31360329	1910	1910	1910	1910	0
168	20240731	171000	31360329	1910	1910	1910	1910	0
169	20240731	170900	31360329	1910	1910	1910	1910	0
170	20240731	170800	31360329	1910	1910	1910	1910	0
171	20240731	170700	31360329	1910	1910	1910	1910	0
172	20240731	170600	31360329	1910	1910	1910	1910	0
173	20240731	170500	31360329	1910	1910	1910	1910	0
174	20240731	170400	31360329	1910	1910	1910	1910	0
175	20240731	170300	31360329	1910	1910	1910	1910	0
176	20240731	170200	31360329	1910	1910	1910	1910	0
177	20240731	170100	31360329	1910	1910	1910	1910	0
178	20240731	170000	31360329	1910	1910	1910	1910	0
179	20240731	165900	31360329	1910	1910	1910	1910	0
180	20240731	165800	31360329	1910	1910	1910	1910	0
181	20240731	165700	31360329	1910	1910	1910	1910	0
182	20240731	165600	31360329	1910	1910	1910	1910	54
183	20240731	165500	31360329	1910	1910	1910	1910	0
184	20240731	165400	31360329	1910	1910	1910	1910	0
185	20240731	165300	31360329	1910	1910	1910	1910	0
186	20240731	165200	31360329	1910	1910	1910	1910	0
187	20240731	165100	31360329	1910	1910	1910	1910	0
188	20240731	165000	31360329	1910	1910	1910	1910	0
189	20240731	164900	31360329	1910	1910	1910	1910	0
190	20240731	164800	31360329	1910	1910	1910	1910	0
191	20240731	164700	31360329	1910	1910	1910	1910	0
192	20240731	164600	31360329	1910	1910	1910	1910	0
193	20240731	164500	31360329	1910	1910	1910	1910	0
194	20240731	164400	31360329	1910	1910	1910	1910	0
195	20240731	164300	31360329	1910	1910	1910	1910	0
196	20240731	164200	31360329	1910	1910	1910	1910	0
197	20240731	164100	31360329	1910	1910	1910	1910	0
198	20240731	164000	31360329	1910	1910	1910	1910	0
199	20240731	163900	31360329	1910	1910	1910	1910	0
200	20240731	163800	31360329	1910	1910	1910	1910	0
201	20240731	163700	31360329	1910	1910	1910	1910	0
202	20240731	163600	31360329	1910	1910	1910	1910	0
203	20240731	163500	31360329	1910	1910	1910	1910	0
204	20240731	163400	31360329	1910	1910	1910	1910	0
205	20240731	163300	31360329	1910	1910	1910	1910	0
206	20240731	163200	31360329	1910	1910	1910	1910	0
207	20240731	163100	31360329	1910	1910	1910	1910	0
208	20240731	163000	31360329	1910	1910	1910	1910	0
209	20240731	162900	31360329	1910	1910	1910	1910	0
210	20240731	162800	31360329	1910	1910	1910	1910	0
211	20240731	162700	31360329	1910	1910	1910	1910	0
212	20240731	162600	31360329	1910	1910	1910	1910	54
213	20240731	162500	31360329	1910	1910	1910	1910	0
214	20240731	162400	31360329	1910	1910	1910	1910	0
215	20240731	162300	31360329	1910	1910	1910	1910	0
216	20240731	162200	31360329	1910	1910	1910	1910	0
217	20240731	162100	31360329	1910	1910	1910	1910	0
218	20240731	162000	31360329	1910	1910	1910	1910	0
219	20240731	161900	31360329	1910	1910	1910	1910	0
220	20240731	161800	31360329	1910	1910	1910	1910	0
221	20240731	161700	31360329	1910	1910	1910	1910	0
222	20240731	161600	31360329	1910	1910	1910	1910	0
223	20240731	161500	31360329	1910	1910	1910	1910	0
224	20240731	161400	31360329	1910	1910	1910	1910	0
225	20240731	161300	31360329	1910	1910	1910	1910	0
226	20240731	161200	31360329	1910	1910	1910	1910	0
227	20240731	161100	31360329	1910	1910	1910	1910	0
228	20240731	161000	31360329	1910	1910	1910	1910	0
229	20240731	160900	31360329	1910	1910	1910	1910	0
230	20240731	160800	31360329	1910	1910	1910	1910	0
231	20240731	160700	31360329	1910	1910	1910	1910	0
232	20240731	160600	31360329	1910	1910	1910	1910	0
233	20240731	160500	31360329	1910	1910	1910	1910	0
234	20240731	160400	31360329	1910	1910	1910	1910	0
235	20240731	160300	31360329	1910	1910	1910	1910	0
236	20240731	160200	31360329	1910	1910	1910	1910	0
237	20240731	160100	31360329	1910	1910	1910	1910	0
238	20240731	160000	31360329	1910	1910	1910	1910	0
239	20240731	155900	31360329	1910	1910	1910	1910	0
240	20240731	155800	31360329	1910	1910	1910	1910	0
241	20240731	155700	31360329	1910	1910	1910	1910	0
242	20240731	155600	31360329	1910	1910	1910	1910	54
243	20240731	155500	31360329	1910	1910	1910	1910	0
244	20240731	155400	31360329	1910	1910	1910	1910	0
245	20240731	155300	31360329	1910	1910	1910	1910	0
246	20240731	155200	31360329	1910	1910	1910	1910	0
247	20240731	155100	31360329	1910	1910	1910	1910	0
248	20240731	155000	31360329	1910	1910	1910	1910	0
249	20240731	154900	31360329	1910	1910	1910	1910	0
250	20240731	154800	31360329	1910	1910	1910	1910	0
251	20240731	154700	31360329	1910	1910	1910	1910	0
252	20240731	154600	31360329	1910	1910	1910	1910	0
253	20240731	154500	31360329	1910	1910	1910	1910	0
254	20240731	154400	31360329	1910	1910	1910	1910	0
255	20240731	154300	31360329	1910	1910	1910	1910	0
256	20240731	154200	31360329	1910	1910	1910	1910	0
257	20240731	154100	31360329	1910	1910	1910	1910	0
258	20240731	154000	31360329	1910	1910	1910	1910	0
259	20240731	153900	31360329	1910	1910	1910	1910	0
260	20240731	153800	31360329	1910	1910	1910	1910	0
261	20240731	153700	31360329	1910	1910	1910	1910	0
262	20240731	153600	31360329	1910	1910	1910	1910	0
263	20240731	153500	31360329	1910	1910	1910	1910	0
264	20240731	153400	31360329	1910	1910	1910	1910	0
265	20240731	153300	31360329	1910	1910	1910	1910	0
266	20240731	153200	31360329	1910	1910	1910	1910	0
267	20240731	153100	31360329	1910	1910	1910	1910	0
268	20240731	153000	31360329	1910	1910	1910	1910	54
269	20240731	152900	31257189	1915	1915	1915	1915	0
270	20240731	152800	31257189	1915	1915	1915	1915	0
271	20240731	152700	31257189	1915	1915	1915	1915	0
272	20240731	152600	31257189	1915	1915	1915	1915	0
273	20240731	152500	31257189	1915	1915	1915	1915	0
274	20240731	152400	31257189	1915	1915	1915	1915	0
275	20240731	152300	31257189	1915	1915	1915	1915	0
276	20240731	152200	31257189	1915	1915	1915	1915	0
277	20240731	152100	31257189	1915	1915	1915	1915	0
278	20240731	152000	31257189	1915	1915	1915	1915	0
279	20240731	151900	31257189	1915	1915	1915	1915	2
280	20240731	151800	31253359	1915	1915	1915	1915	1
281	20240731	151700	31251444	1915	1915	1915	1915	1
282	20240731	151600	31249529	1916	1916	1916	1916	136
283	20240731	151500	30988953	1916	1916	1916	1916	1
284	20240731	151400	30987037	1916	1916	1916	1916	1
285	20240731	151300	30985121	1916	1916	1916	1916	1
286	20240731	151200	30983205	1916	1916	1916	1916	1
287	20240731	151100	30981289	1916	1916	1916	1916	1
288	20240731	151000	30979373	1916	1916	1916	1916	1
289	20240731	150900	30977457	1924	1924	1924	1924	1
290	20240731	150800	30975533	1925	1916	1925	1916	46
291	20240731	150700	30887000	1916	1916	1916	1916	1
292	20240731	150600	30885084	1919	1919	1919	1919	0
293	20240731	150500	30885084	1919	1919	1919	1919	1
294	20240731	150400	30883165	1925	1915	1925	1915	15
295	20240731	150300	30854300	1915	1915	1915	1915	1
296	20240731	150200	30852385	1915	1915	1915	1915	1
297	20240731	150100	30850470	1915	1915	1915	1915	1
298	20240731	150000	30848555	1915	1915	1915	1915	1
299	20240731	145900	30846640	1916	1916	1922	1916	243
300	20240731	145800	30381039	1917	1924	1924	1917	5
301	20240731	145700	30371440	1925	1916	1925	1916	12
302	20240731	145600	30348357	1917	1916	1924	1916	6
303	20240731	145500	30336849	1917	1917	1925	1916	85
304	20240731	145400	30173937	1918	1924	1925	1918	7
305	20240731	145300	30160491	1917	1924	1924	1917	63
306	20240731	145200	30039486	1917	1924	1924	1917	4
307	20240731	145100	30031811	1917	1918	1924	1917	10
308	20240731	145000	30012626	1918	1918	1925	1918	11
309	20240731	144900	29991514	1917	1915	1917	1915	9
310	20240731	144800	29974270	1916	1915	1916	1915	8
311	20240731	144700	29958943	1916	1915	1916	1915	6
312	20240731	144600	29947448	1916	1916	1916	1915	9
313	20240731	144500	29930205	1916	1916	1916	1913	2148
314	20240731	144400	25817728	1917	1917	1924	1916	13
315	20240731	144300	25792792	1917	1917	1924	1917	6
316	20240731	144200	25781276	1917	1916	1924	1916	8
317	20240731	144100	25765934	1917	1916	1924	1916	11
318	20240731	144000	25744827	1917	1916	1924	1916	6
319	20240731	143900	25733319	1917	1923	1924	1917	6
320	20240731	143800	25721798	1917	1914	1925	1914	35
321	20240731	143700	25654508	1914	1914	1914	1914	1
322	20240731	143600	25652594	1914	1914	1914	1914	1
323	20240731	143500	25650680	1914	1914	1914	1914	1
324	20240731	143400	25648766	1914	1914	1914	1914	0
325	20240731	143300	25648766	1914	1914	1914	1914	1
326	20240731	143200	25646852	1914	1914	1914	1914	1
327	20240731	143100	25644938	1914	1914	1914	1914	1
328	20240731	143000	25643024	1914	1914	1914	1914	1
329	20240731	142900	25641110	1914	1914	1914	1914	1
330	20240731	142800	25639196	1914	1914	1914	1914	1
331	20240731	142700	25637282	1914	1914	1914	1914	1
332	20240731	142600	25635368	1914	1914	1914	1914	1
333	20240731	142500	25633454	1914	1914	1914	1914	1
334	20240731	142400	25631540	1914	1914	1914	1914	1
335	20240731	142300	25629626	1914	1914	1914	1914	1
336	20240731	142200	25627712	1914	1914	1914	1914	1
337	20240731	142100	25625798	1914	1914	1914	1914	1
338	20240731	142000	25623884	1914	1914	1914	1914	1
339	20240731	141900	25621970	1914	1914	1914	1914	1
340	20240731	141800	25620056	1914	1914	1914	1914	0
341	20240731	141700	25620056	1914	1914	1914	1914	1
342	20240731	141600	25618142	1914	1914	1914	1914	1
343	20240731	141500	25616228	1914	1914	1914	1914	1
344	20240731	141400	25614314	1914	1914	1914	1914	1
345	20240731	141300	25612400	1915	1914	1926	1914	41
346	20240731	141200	25533468	1914	1914	1914	1914	1
347	20240731	141100	25531554	1926	1914	1926	1914	120
348	20240731	141000	25300457	1914	1914	1914	1914	1
349	20240731	140900	25298543	1914	1914	1914	1914	2
350	20240731	140800	25294715	1914	1914	1914	1914	1
351	20240731	140700	25292801	1926	1914	1926	1914	539
352	20240731	140600	24254800	1914	1914	1914	1914	1
353	20240731	140500	24252886	1914	1914	1914	1914	1
354	20240731	140400	24250972	1914	1914	1914	1914	1
355	20240731	140300	24249058	1914	1914	1914	1914	1
356	20240731	140200	24247144	1914	1914	1914	1914	0
357	20240731	140100	24247144	1914	1914	1914	1914	1
358	20240731	140000	24245230	1914	1914	1914	1914	1
359	20240731	135900	24243316	1914	1914	1914	1914	1
360	20240731	135800	24241402	1914	1914	1914	1914	1
361	20240731	135700	24239488	1915	1914	1924	1914	23
362	20240731	135600	24195273	1913	1911	1924	1911	170
363	20240731	135500	23868684	1911	1911	1911	1911	1
364	20240731	135400	23866773	1911	1911	1911	1911	1
365	20240731	135300	23864862	1911	1911	1911	1911	1
366	20240731	135200	23862951	1911	1911	1911	1911	1
367	20240731	135100	23861040	1911	1911	1911	1911	1
368	20240731	135000	23859129	1911	1911	1911	1911	1
369	20240731	134900	23857218	1915	1910	1915	1910	3
370	20240731	134800	23851482	1910	1910	1910	1910	1
371	20240731	134700	23849572	1910	1910	1910	1910	0
372	20240731	134600	23849572	1910	1910	1910	1910	1
373	20240731	134500	23847662	1910	1910	1910	1910	1
374	20240731	134400	23845752	1910	1910	1910	1910	1
375	20240731	134300	23843842	1910	1910	1910	1910	1
376	20240731	134200	23841932	1910	1910	1910	1910	1
377	20240731	134100	23840022	1910	1910	1910	1910	1
378	20240731	134000	23838112	1910	1910	1910	1910	1
379	20240731	133900	23836202	1910	1910	1910	1910	1
380	20240731	133800	23834292	1910	1910	1910	1910	1
381	20240731	133700	23832382	1910	1910	1910	1910	1
382	20240731	133600	23830472	1910	1910	1910	1910	1
383	20240731	133500	23828562	1910	1910	1910	1910	1
384	20240731	133400	23826652	1910	1910	1910	1910	1
385	20240731	133300	23824742	1910	1910	1910	1910	1
386	20240731	133200	23822832	1911	1910	1911	1910	101
387	20240731	133100	23629822	1910	1910	1910	1910	0
388	20240731	133000	23629822	1910	1910	1910	1910	1
389	20240731	132900	23627912	1910	1910	1910	1910	1
390	20240731	132800	23626002	1910	1910	1910	1910	1
391	20240731	132700	23624092	1910	1910	1910	1910	1
392	20240731	132600	23622182	1909	1908	1909	1908	2
393	20240731	132500	23618365	1908	1908	1908	1908	1
394	20240731	132400	23616457	1908	1908	1908	1908	1
395	20240731	132300	23614549	1908	1908	1908	1908	1
396	20240731	132200	23612641	1908	1908	1908	1908	1
397	20240731	132100	23610733	1908	1908	1908	1908	1
398	20240731	132000	23608825	1908	1908	1908	1908	1
399	20240731	131900	23606917	1908	1908	1908	1908	300
400	20240731	131800	23034517	1908	1908	1908	1908	1
401	20240731	131700	23032609	1908	1908	1908	1908	1
402	20240731	131600	23030701	1908	1908	1908	1908	1
403	20240731	131500	23028793	1908	1908	1908	1908	0
404	20240731	131400	23028793	1908	1908	1908	1908	1
405	20240731	131300	23026885	1908	1908	1908	1908	1
406	20240731	131200	23024977	1908	1908	1908	1908	1
407	20240731	131100	23023069	1908	1908	1908	1908	1
408	20240731	131000	23021161	1911	1911	1911	1911	57
409	20240731	130900	22912234	1911	1911	1911	1911	1
410	20240731	130800	22910323	1911	1911	1911	1911	1
411	20240731	130700	22908412	1911	1911	1911	1911	1
412	20240731	130600	22906501	1911	1911	1911	1911	1
413	20240731	130500	22904590	1911	1911	1911	1911	1
414	20240731	130400	22902679	1911	1911	1911	1911	1
415	20240731	130300	22900768	1911	1906	1911	1906	254
416	20240731	130200	22415485	1906	1906	1906	1906	1
417	20240731	130100	22413579	1906	1906	1906	1906	1
418	20240731	130000	22411673	1906	1906	1906	1906	1
419	20240731	125900	22409767	1906	1906	1906	1906	0
420	20240731	125800	22409767	1906	1906	1906	1906	1
421	20240731	125700	22407861	1906	1906	1906	1906	1
422	20240731	125600	22405955	1906	1906	1906	1906	1
423	20240731	125500	22404049	1906	1906	1906	1906	1
424	20240731	125400	22402143	1906	1906	1906	1906	1
425	20240731	125300	22400237	1906	1906	1906	1906	1
426	20240731	125200	22398331	1906	1906	1906	1906	1
427	20240731	125100	22396425	1906	1906	1906	1906	1
428	20240731	125000	22394519	1906	1906	1906	1906	1
429	20240731	124900	22392613	1906	1906	1906	1906	1
430	20240731	124800	22390707	1906	1906	1906	1906	1
431	20240731	124700	22388801	1906	1906	1906	1906	1
432	20240731	124600	22386895	1906	1906	1906	1906	1
433	20240731	124500	22384989	1906	1906	1906	1906	1
434	20240731	124400	22383083	1906	1906	1906	1906	1
435	20240731	124300	22381177	1906	1906	1906	1906	0
436	20240731	124200	22381177	1906	1906	1906	1906	1
437	20240731	124100	22379271	1906	1906	1906	1906	1
438	20240731	124000	22377365	1906	1906	1906	1906	1
439	20240731	123900	22375459	1906	1906	1906	1906	1
440	20240731	123800	22373553	1906	1906	1906	1906	1
441	20240731	123700	22371647	1906	1906	1906	1906	18
442	20240731	123600	22337339	1906	1906	1906	1906	1
443	20240731	123500	22335433	1906	1906	1906	1906	1
444	20240731	123400	22333527	1906	1906	1906	1906	1
445	20240731	123300	22331621	1906	1906	1906	1906	1
446	20240731	123200	22329715	1906	1906	1906	1906	1
447	20240731	123100	22327809	1906	1906	1906	1906	1
448	20240731	123000	22325903	1906	1906	1906	1906	1
449	20240731	122900	22323997	1906	1906	1906	1906	1
450	20240731	122800	22322091	1906	1906	1906	1906	1
451	20240731	122700	22320185	1906	1906	1906	1906	0
452	20240731	122600	22320185	1906	1906	1906	1906	1
453	20240731	122500	22318279	1906	1906	1906	1906	1
454	20240731	122400	22316373	1906	1906	1906	1906	8
455	20240731	122300	22301125	1906	1906	1906	1906	1
456	20240731	122200	22299219	1906	1906	1906	1906	1
457	20240731	122100	22297313	1906	1906	1906	1906	1
458	20240731	122000	22295407	1906	1906	1906	1906	1
459	20240731	121900	22293501	1906	1906	1906	1906	1
460	20240731	121800	22291595	1906	1906	1906	1906	1
461	20240731	121700	22289689	1906	1906	1906	1906	1
462	20240731	121600	22287783	1906	1906	1906	1906	2
463	20240731	121500	22283971	1906	1906	1906	1906	1
464	20240731	121400	22282065	1906	1906	1906	1906	1
465	20240731	121300	22280159	1906	1906	1906	1906	1
466	20240731	121200	22278253	1906	1906	1906	1906	0
467	20240731	121100	22278253	1906	1906	1906	1906	1
468	20240731	121000	22276347	1906	1906	1906	1906	1
469	20240731	120900	22274441	1906	1906	1906	1906	1
470	20240731	120800	22272535	1906	1906	1906	1906	1
471	20240731	120700	22270629	1906	1906	1906	1906	1
472	20240731	120600	22268723	1906	1906	1906	1906	1
473	20240731	120500	22266817	1906	1906	1906	1906	1
474	20240731	120400	22264911	1910	1905	1910	1905	3
475	20240731	120300	22259190	1905	1905	1905	1905	1
476	20240731	120200	22257285	1905	1905	1905	1905	1
477	20240731	120100	22255380	1905	1905	1905	1905	1
478	20240731	120000	22253475	1908	1905	1909	1905	7
479	20240731	115900	22240126	1905	1905	1905	1905	1
480	20240731	115800	22238221	1905	1905	1905	1905	1
481	20240731	115700	22236316	1905	1905	1905	1905	1
482	20240731	115600	22234411	1905	1905	1905	1905	0
483	20240731	115500	22234411	1905	1905	1905	1905	1
484	20240731	115400	22232506	1905	1905	1905	1905	1
485	20240731	115300	22230601	1905	1905	1905	1905	1
486	20240731	115200	22228696	1905	1905	1905	1905	1
487	20240731	115100	22226791	1905	1905	1905	1905	1
488	20240731	115000	22224886	1905	1905	1905	1905	1
489	20240731	114900	22222981	1905	1905	1905	1905	1
490	20240731	114800	22221076	1905	1905	1905	1905	1
491	20240731	114700	22219171	1905	1905	1905	1905	1
492	20240731	114600	22217266	1905	1905	1905	1905	1
493	20240731	114500	22215361	1905	1905	1905	1905	2
494	20240731	114400	22211551	1905	1905	1905	1905	1
495	20240731	114300	22209646	1905	1905	1905	1905	1
496	20240731	114200	22207741	1905	1905	1905	1905	1
497	20240731	114100	22205836	1905	1906	1906	1905	962
498	20240731	114000	20372726	1907	1907	1907	1907	1181
499	20240731	113900	18120559	1907	1907	1907	1907	1
500	20240731	113800	18118652	1908	1907	1908	1907	50
501	20240731	113700	18023253	1907	1907	1907	1907	1
502	20240731	113600	18021346	1908	1907	1908	1907	31
503	20240731	113500	17962199	1908	1907	1908	1907	3
504	20240731	113400	17956476	1907	1907	1907	1907	1
505	20240731	113300	17954569	1908	1907	1908	1907	87
506	20240731	113200	17788574	1907	1908	1908	1907	64
507	20240731	113100	17666474	1908	1908	1908	1908	1
508	20240731	113000	17664566	1908	1908	1908	1908	1
509	20240731	112900	17662658	1910	1908	1910	1908	5
510	20240731	112800	17653112	1909	1909	1910	1908	13
511	20240731	112700	17628290	1910	1908	1910	1908	13
512	20240731	112600	17603468	1910	1908	1910	1908	14
513	20240731	112500	17576737	1910	1909	1910	1908	12
514	20240731	112400	17553823	1910	1909	1910	1909	8
515	20240731	112300	17538546	1908	1908	1908	1908	1
516	20240731	112200	17536638	1908	1908	1908	1908	1
517	20240731	112100	17534730	1908	1908	1908	1908	1
518	20240731	112000	17532822	1908	1908	1908	1908	1
519	20240731	111900	17530914	1908	1908	1908	1908	1
520	20240731	111800	17529006	1908	1908	1908	1908	1
521	20240731	111700	17527098	1908	1908	1908	1908	1
522	20240731	111600	17525190	1908	1908	1908	1908	503
523	20240731	111500	16565466	1908	1908	1908	1908	1
524	20240731	111400	16563558	1908	1908	1908	1908	1
525	20240731	111300	16561650	1908	1908	1908	1908	1
526	20240731	111200	16559742	1908	1908	1908	1908	1
527	20240731	111100	16557834	1908	1908	1908	1908	1
528	20240731	111000	16555926	1908	1908	1908	1908	1
529	20240731	110900	16554018	1908	1908	1908	1908	1
530	20240731	110800	16552110	1908	1908	1908	1908	59
531	20240731	110700	16439538	1908	1908	1908	1908	1
532	20240731	110600	16437630	1908	1908	1908	1908	1
533	20240731	110500	16435722	1908	1908	1908	1908	1
534	20240731	110400	16433814	1908	1908	1908	1908	1
535	20240731	110300	16431906	1908	1908	1908	1908	1
536	20240731	110200	16429998	1908	1908	1908	1908	1
537	20240731	110100	16428090	1908	1908	1908	1908	1
538	20240731	110000	16426182	1908	1908	1908	1908	1
539	20240731	105900	16424274	1908	1908	1908	1908	1
540	20240731	105800	16422366	1908	1908	1908	1908	1
541	20240731	105700	16420458	1908	1908	1908	1908	1
542	20240731	105600	16418550	1908	1908	1908	1908	1
543	20240731	105500	16416642	1908	1908	1908	1908	1
544	20240731	105400	16414734	1908	1908	1908	1908	1
545	20240731	105300	16412826	1908	1908	1908	1908	1
546	20240731	105200	16410918	1908	1908	1908	1908	0
547	20240731	105100	16410918	1908	1908	1908	1908	1
548	20240731	105000	16409010	1908	1908	1908	1908	1
549	20240731	104900	16407102	1908	1907	1908	1907	44
550	20240731	104800	16323151	1907	1907	1907	1907	1
551	20240731	104700	16321244	1907	1907	1907	1907	1
552	20240731	104600	16319337	1907	1907	1907	1907	1
553	20240731	104500	16317430	1907	1907	1907	1907	1
554	20240731	104400	16315523	1907	1907	1907	1907	1
555	20240731	104300	16313616	1907	1907	1907	1907	1
556	20240731	104200	16311709	1907	1907	1907	1907	1
557	20240731	104100	16309802	1907	1907	1907	1907	1
558	20240731	104000	16307895	1907	1907	1907	1907	1
559	20240731	103900	16305988	1908	1907	1908	1907	105
560	20240731	103800	16105649	1908	1908	1908	1908	154
561	20240731	103700	15811817	1908	1908	1908	1908	0
562	20240731	103600	15811817	1908	1908	1908	1908	1
563	20240731	103500	15809909	1911	1908	1911	1908	17
564	20240731	103400	15777455	1908	1908	1908	1908	1
565	20240731	103300	15775547	1908	1908	1908	1908	1
566	20240731	103200	15773639	1908	1908	1908	1908	1
567	20240731	103100	15771731	1909	1909	1909	1909	1
568	20240731	103000	15769822	1910	1910	1910	1910	1
569	20240731	102900	15767912	1913	1910	1914	1910	424
570	20240731	102800	14957509	1910	1910	1912	1910	10
571	20240731	102700	14938403	1910	1910	1913	1910	10
572	20240731	102600	14919288	1913	1909	1913	1909	13
573	20240731	102500	14894441	1912	1909	1912	1909	10
574	20240731	102400	14875331	1910	1909	1914	1909	10
575	20240731	102300	14856218	1910	1912	1912	1909	11
576	20240731	102200	14835199	1910	1909	1913	1909	9
577	20240731	102100	14818002	1911	1912	1912	1910	14
578	20240731	102000	14791246	1910	1910	1912	1910	10
579	20240731	101900	14772137	1910	1910	1912	1909	10
580	20240731	101800	14753030	1912	1910	1914	1910	9
581	20240731	101700	14735829	1910	1912	1914	1910	10
582	20240731	101600	14716706	1914	1909	1914	1909	10
583	20240731	101500	14697588	1912	1909	1912	1909	9
584	20240731	101400	14680390	1911	1909	1912	1909	8
585	20240731	101300	14665104	1911	1909	1911	1909	5
586	20240731	101200	14655551	1911	1908	1911	1908	61
587	20240731	101100	14539131	1909	1907	1909	1907	7
588	20240731	101000	14525773	1909	1904	1924	1904	830
589	20240731	100900	12933273	1904	1904	1904	1904	1
590	20240731	100800	12931369	1904	1904	1904	1904	1
591	20240731	100700	12929465	1904	1904	1904	1904	1
592	20240731	100600	12927561	1904	1904	1904	1904	108
593	20240731	100500	12721929	1904	1904	1904	1904	0
594	20240731	100400	12721929	1904	1904	1904	1904	1
595	20240731	100300	12720025	1904	1904	1904	1904	1
596	20240731	100200	12718121	1904	1904	1904	1904	1
597	20240731	100100	12716217	1904	1904	1904	1904	1
598	20240731	100000	12714313	1904	1904	1904	1904	1
599	20240731	095900	12712409	1904	1904	1904	1904	1
600	20240731	095800	12710505	1904	1904	1904	1904	1
601	20240731	095700	12708601	1904	1904	1904	1904	1
602	20240731	095600	12706697	1904	1904	1904	1904	1
603	20240731	095500	12704793	1904	1904	1904	1904	1
604	20240731	095400	12702889	1904	1904	1904	1904	1
605	20240731	095300	12700985	1904	1904	1904	1904	1
606	20240731	095200	12699081	1904	1904	1904	1904	1
607	20240731	095100	12697177	1904	1904	1904	1904	1
608	20240731	095000	12695273	1904	1904	1904	1904	1
609	20240731	094900	12693369	1904	1904	1904	1904	0
610	20240731	094800	12693369	1904	1904	1904	1904	1
611	20240731	094700	12691465	1904	1904	1904	1904	1
612	20240731	094600	12689561	1904	1904	1904	1904	1
613	20240731	094500	12687657	1904	1904	1904	1904	1
614	20240731	094400	12685753	1904	1904	1904	1904	1
615	20240731	094300	12683849	1905	1904	1905	1904	2
616	20240731	094200	12680040	1904	1903	1904	1903	3
617	20240731	094100	12674330	1903	1903	1903	1903	1
618	20240731	094000	12672427	1905	1904	1905	1904	2
619	20240731	093900	12668618	1904	1904	1904	1904	1
620	20240731	093800	12666714	1904	1904	1904	1904	1
621	20240731	093700	12664810	1904	1904	1904	1904	1
622	20240731	093600	12662906	1904	1904	1904	1904	1
623	20240731	093500	12661002	1904	1904	1904	1904	1
624	20240731	093400	12659098	1904	1903	1904	1903	2
625	20240731	093300	12655291	1905	1904	1922	1904	391
626	20240731	093200	11910808	1903	1903	1903	1903	1
627	20240731	093100	11908905	1903	1903	1903	1903	2
628	20240731	093000	11905099	1903	1903	1903	1903	1
629	20240731	092900	11903196	1903	1903	1903	1903	137
630	20240731	092800	11642485	1903	1904	1904	1903	113
631	20240731	092700	11427356	1904	1904	1904	1904	1
632	20240731	092600	11425452	1904	1904	1904	1904	1
633	20240731	092500	11423548	1904	1904	1904	1904	1
634	20240731	092400	11421644	1904	1904	1904	1904	575
635	20240731	092300	10326844	1904	1904	1904	1904	1
636	20240731	092200	10324940	1904	1904	1904	1904	1
637	20240731	092100	10323036	1904	1905	1905	1904	1202
638	20240731	092000	8034277	1905	1905	1905	1905	348
639	20240731	091900	7371337	1905	1905	1905	1905	1
640	20240731	091800	7369432	1905	1905	1905	1905	1
641	20240731	091700	7367527	1905	1905	1905	1905	1
642	20240731	091600	7365622	1904	1904	1904	1904	1
643	20240731	091500	7363718	1905	1904	1905	1904	118
644	20240731	091400	7138929	1904	1904	1904	1904	1
645	20240731	091300	7137025	1904	1904	1904	1904	86
646	20240731	091200	6973281	1904	1904	1904	1904	1
647	20240731	091100	6971377	1905	1904	1905	1904	3
648	20240731	091000	6965664	1905	1905	1905	1903	24
649	20240731	090900	6919970	1908	1908	1908	1908	1
650	20240731	090800	6918062	1909	1911	1912	1909	1003
651	20240731	090700	5001334	1911	1911	1911	1911	1
652	20240731	090600	4999423	1911	1911	1911	1911	1
653	20240731	090500	4997512	1914	1914	1914	1914	1
654	20240731	090400	4995598	1917	1917	1917	1917	1
655	20240731	090300	4993681	1920	1920	1920	1920	1
656	20240731	090200	4991761	1922	1922	1922	1922	0
657	20240731	090100	4991761	1922	1922	1922	1922	69
658	20240731	090000	4859143	1922	1926	1926	1922	2151