KissMeData/039840/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192200	492588010	19300	19300	19300	19300	1501
3	20240731	192100	492588010	19300	19300	19300	19300	0
4	20240731	192000	492588010	19300	19300	19300	19300	0
5	20240731	191900	492588010	19300	19300	19300	19300	0
6	20240731	191800	492588010	19300	19300	19300	19300	0
7	20240731	191700	492588010	19300	19300	19300	19300	0
8	20240731	191600	492588010	19300	19300	19300	19300	0
9	20240731	191500	492588010	19300	19300	19300	19300	0
10	20240731	191400	492588010	19300	19300	19300	19300	0
11	20240731	191300	492588010	19300	19300	19300	19300	0
12	20240731	191200	492588010	19300	19300	19300	19300	0
13	20240731	191100	492588010	19300	19300	19300	19300	0
14	20240731	191000	492588010	19300	19300	19300	19300	0
15	20240731	190900	492588010	19300	19300	19300	19300	0
16	20240731	190800	492588010	19300	19300	19300	19300	0
17	20240731	190700	492588010	19300	19300	19300	19300	0
18	20240731	190600	492588010	19300	19300	19300	19300	0
19	20240731	190500	492588010	19300	19300	19300	19300	0
20	20240731	190400	492588010	19300	19300	19300	19300	0
21	20240731	190300	492588010	19300	19300	19300	19300	0
22	20240731	190200	492588010	19300	19300	19300	19300	0
23	20240731	190100	492588010	19300	19300	19300	19300	0
24	20240731	190000	492588010	19300	19300	19300	19300	0
25	20240731	185900	492588010	19300	19300	19300	19300	0
26	20240731	185800	492588010	19300	19300	19300	19300	0
27	20240731	185700	492588010	19300	19300	19300	19300	0
28	20240731	185600	492588010	19300	19300	19300	19300	0
29	20240731	185500	492588010	19300	19300	19300	19300	0
30	20240731	185400	492588010	19300	19300	19300	19300	0
31	20240731	185300	492588010	19300	19300	19300	19300	0
32	20240731	185200	492588010	19300	19300	19300	19300	1501
33	20240731	185100	492588010	19300	19300	19300	19300	0
34	20240731	185000	492588010	19300	19300	19300	19300	0
35	20240731	184900	492588010	19300	19300	19300	19300	0
36	20240731	184800	492588010	19300	19300	19300	19300	0
37	20240731	184700	492588010	19300	19300	19300	19300	0
38	20240731	184600	492588010	19300	19300	19300	19300	0
39	20240731	184500	492588010	19300	19300	19300	19300	0
40	20240731	184400	492588010	19300	19300	19300	19300	0
41	20240731	184300	492588010	19300	19300	19300	19300	0
42	20240731	184200	492588010	19300	19300	19300	19300	0
43	20240731	184100	492588010	19300	19300	19300	19300	0
44	20240731	184000	492588010	19300	19300	19300	19300	0
45	20240731	183900	492588010	19300	19300	19300	19300	0
46	20240731	183800	492588010	19300	19300	19300	19300	0
47	20240731	183700	492588010	19300	19300	19300	19300	0
48	20240731	183600	492588010	19300	19300	19300	19300	0
49	20240731	183500	492588010	19300	19300	19300	19300	0
50	20240731	183400	492588010	19300	19300	19300	19300	0
51	20240731	183300	492588010	19300	19300	19300	19300	0
52	20240731	183200	492588010	19300	19300	19300	19300	0
53	20240731	183100	492588010	19300	19300	19300	19300	0
54	20240731	183000	492588010	19300	19300	19300	19300	0
55	20240731	182900	492588010	19300	19300	19300	19300	0
56	20240731	182800	492588010	19300	19300	19300	19300	0
57	20240731	182700	492588010	19300	19300	19300	19300	0
58	20240731	182600	492588010	19300	19300	19300	19300	0
59	20240731	182500	492588010	19300	19300	19300	19300	0
60	20240731	182400	492588010	19300	19300	19300	19300	0
61	20240731	182300	492588010	19300	19300	19300	19300	0
62	20240731	182200	492588010	19300	19300	19300	19300	1501
63	20240731	182100	492588010	19300	19300	19300	19300	0
64	20240731	182000	492588010	19300	19300	19300	19300	0
65	20240731	181900	492588010	19300	19300	19300	19300	0
66	20240731	181800	492588010	19300	19300	19300	19300	0
67	20240731	181700	492588010	19300	19300	19300	19300	0
68	20240731	181600	492588010	19300	19300	19300	19300	0
69	20240731	181500	492588010	19300	19300	19300	19300	0
70	20240731	181400	492588010	19300	19300	19300	19300	0
71	20240731	181300	492588010	19300	19300	19300	19300	0
72	20240731	181200	492588010	19300	19300	19300	19300	0
73	20240731	181100	492588010	19300	19300	19300	19300	0
74	20240731	181000	492588010	19300	19300	19300	19300	0
75	20240731	180900	492588010	19300	19300	19300	19300	0
76	20240731	180800	492588010	19300	19300	19300	19300	0
77	20240731	180700	492588010	19300	19300	19300	19300	0
78	20240731	180600	492588010	19300	19300	19300	19300	0
79	20240731	180500	492588010	19300	19300	19300	19300	0
80	20240731	180400	492588010	19300	19300	19300	19300	0
81	20240731	180300	492588010	19300	19300	19300	19300	0
82	20240731	180200	492588010	19300	19300	19300	19300	0
83	20240731	180100	492588010	19300	19300	19300	19300	0
84	20240731	180000	492588010	19300	19300	19300	19300	0
85	20240731	175900	492588010	19300	19300	19300	19300	0
86	20240731	175800	492588010	19300	19300	19300	19300	0
87	20240731	175700	492588010	19300	19300	19300	19300	0
88	20240731	175600	492588010	19300	19300	19300	19300	0
89	20240731	175500	492588010	19300	19300	19300	19300	0
90	20240731	175400	492588010	19300	19300	19300	19300	0
91	20240731	175300	492588010	19300	19300	19300	19300	0
92	20240731	175200	492588010	19300	19300	19300	19300	1501
93	20240731	175100	492588010	19300	19300	19300	19300	0
94	20240731	175000	492588010	19300	19300	19300	19300	0
95	20240731	174900	492588010	19300	19300	19300	19300	0
96	20240731	174800	492588010	19300	19300	19300	19300	0
97	20240731	174700	492588010	19300	19300	19300	19300	0
98	20240731	174600	492588010	19300	19300	19300	19300	0
99	20240731	174500	492588010	19300	19300	19300	19300	0
100	20240731	174400	492588010	19300	19300	19300	19300	0
101	20240731	174300	492588010	19300	19300	19300	19300	0
102	20240731	174200	492588010	19300	19300	19300	19300	0
103	20240731	174100	492588010	19300	19300	19300	19300	0
104	20240731	174000	492588010	19300	19300	19300	19300	0
105	20240731	173900	492588010	19300	19300	19300	19300	0
106	20240731	173800	492588010	19300	19300	19300	19300	0
107	20240731	173700	492588010	19300	19300	19300	19300	0
108	20240731	173600	492588010	19300	19300	19300	19300	0
109	20240731	173500	492588010	19300	19300	19300	19300	0
110	20240731	173400	492588010	19300	19300	19300	19300	0
111	20240731	173300	492588010	19300	19300	19300	19300	0
112	20240731	173200	492588010	19300	19300	19300	19300	0
113	20240731	173100	492588010	19300	19300	19300	19300	0
114	20240731	173000	492588010	19300	19300	19300	19300	0
115	20240731	172900	492588010	19300	19300	19300	19300	0
116	20240731	172800	492588010	19300	19300	19300	19300	0
117	20240731	172700	492588010	19300	19300	19300	19300	0
118	20240731	172600	492588010	19300	19300	19300	19300	0
119	20240731	172500	492588010	19300	19300	19300	19300	0
120	20240731	172400	492588010	19300	19300	19300	19300	0
121	20240731	172300	492588010	19300	19300	19300	19300	0
122	20240731	172200	492588010	19300	19300	19300	19300	1501
123	20240731	172100	492588010	19300	19300	19300	19300	0
124	20240731	172000	492588010	19300	19300	19300	19300	0
125	20240731	171900	492588010	19300	19300	19300	19300	0
126	20240731	171800	492588010	19300	19300	19300	19300	0
127	20240731	171700	492588010	19300	19300	19300	19300	0
128	20240731	171600	492588010	19300	19300	19300	19300	0
129	20240731	171500	492588010	19300	19300	19300	19300	0
130	20240731	171400	492588010	19300	19300	19300	19300	0
131	20240731	171300	492588010	19300	19300	19300	19300	0
132	20240731	171200	492588010	19300	19300	19300	19300	0
133	20240731	171100	492588010	19300	19300	19300	19300	0
134	20240731	171000	492588010	19300	19300	19300	19300	0
135	20240731	170900	492588010	19300	19300	19300	19300	0
136	20240731	170800	492588010	19300	19300	19300	19300	0
137	20240731	170700	492588010	19300	19300	19300	19300	0
138	20240731	170600	492588010	19300	19300	19300	19300	0
139	20240731	170500	492588010	19300	19300	19300	19300	0
140	20240731	170400	492588010	19300	19300	19300	19300	0
141	20240731	170300	492588010	19300	19300	19300	19300	0
142	20240731	170200	492588010	19300	19300	19300	19300	0
143	20240731	170100	492588010	19300	19300	19300	19300	0
144	20240731	170000	492588010	19300	19300	19300	19300	0
145	20240731	165900	492588010	19300	19300	19300	19300	0
146	20240731	165800	492588010	19300	19300	19300	19300	0
147	20240731	165700	492588010	19300	19300	19300	19300	0
148	20240731	165600	492588010	19300	19300	19300	19300	0
149	20240731	165500	492588010	19300	19300	19300	19300	0
150	20240731	165400	492588010	19300	19300	19300	19300	0
151	20240731	165300	492588010	19300	19300	19300	19300	0
152	20240731	165200	492588010	19300	19300	19300	19300	1501
153	20240731	165100	492588010	19300	19300	19300	19300	0
154	20240731	165000	492588010	19300	19300	19300	19300	0
155	20240731	164900	492588010	19300	19300	19300	19300	0
156	20240731	164800	492588010	19300	19300	19300	19300	0
157	20240731	164700	492588010	19300	19300	19300	19300	0
158	20240731	164600	492588010	19300	19300	19300	19300	0
159	20240731	164500	492588010	19300	19300	19300	19300	0
160	20240731	164400	492588010	19300	19300	19300	19300	0
161	20240731	164300	492588010	19300	19300	19300	19300	0
162	20240731	164200	492588010	19300	19300	19300	19300	0
163	20240731	164100	492588010	19300	19300	19300	19300	0
164	20240731	164000	492588010	19300	19300	19300	19300	0
165	20240731	163900	492588010	19300	19300	19300	19300	0
166	20240731	163800	492588010	19300	19300	19300	19300	0
167	20240731	163700	492588010	19300	19300	19300	19300	0
168	20240731	163600	492588010	19300	19300	19300	19300	0
169	20240731	163500	492588010	19300	19300	19300	19300	0
170	20240731	163400	492588010	19300	19300	19300	19300	0
171	20240731	163300	492588010	19300	19300	19300	19300	0
172	20240731	163200	492588010	19300	19300	19300	19300	0
173	20240731	163100	492588010	19300	19300	19300	19300	0
174	20240731	163000	492588010	19300	19300	19300	19300	0
175	20240731	162900	492588010	19300	19300	19300	19300	0
176	20240731	162800	492588010	19300	19300	19300	19300	0
177	20240731	162700	492588010	19300	19300	19300	19300	0
178	20240731	162600	492588010	19300	19300	19300	19300	0
179	20240731	162500	492588010	19300	19300	19300	19300	0
180	20240731	162400	492588010	19300	19300	19300	19300	0
181	20240731	162300	492588010	19300	19300	19300	19300	0
182	20240731	162200	492588010	19300	19300	19300	19300	1501
183	20240731	162100	492588010	19300	19300	19300	19300	0
184	20240731	162000	492588010	19300	19300	19300	19300	0
185	20240731	161900	492588010	19300	19300	19300	19300	0
186	20240731	161800	492588010	19300	19300	19300	19300	0
187	20240731	161700	492588010	19300	19300	19300	19300	0
188	20240731	161600	492588010	19300	19300	19300	19300	0
189	20240731	161500	492588010	19300	19300	19300	19300	0
190	20240731	161400	492588010	19300	19300	19300	19300	0
191	20240731	161300	492588010	19300	19300	19300	19300	0
192	20240731	161200	492588010	19300	19300	19300	19300	0
193	20240731	161100	492588010	19300	19300	19300	19300	0
194	20240731	161000	492588010	19300	19300	19300	19300	0
195	20240731	160900	492588010	19300	19300	19300	19300	0
196	20240731	160800	492588010	19300	19300	19300	19300	0
197	20240731	160700	492588010	19300	19300	19300	19300	0
198	20240731	160600	492588010	19300	19300	19300	19300	0
199	20240731	160500	492588010	19300	19300	19300	19300	0
200	20240731	160400	492588010	19300	19300	19300	19300	0
201	20240731	160300	492588010	19300	19300	19300	19300	0
202	20240731	160200	492588010	19300	19300	19300	19300	0
203	20240731	160100	492588010	19300	19300	19300	19300	0
204	20240731	160000	492588010	19300	19300	19300	19300	0
205	20240731	155900	492588010	19300	19300	19300	19300	0
206	20240731	155800	492588010	19300	19300	19300	19300	0
207	20240731	155700	492588010	19300	19300	19300	19300	0
208	20240731	155600	492588010	19300	19300	19300	19300	0
209	20240731	155500	492588010	19300	19300	19300	19300	0
210	20240731	155400	492588010	19300	19300	19300	19300	0
211	20240731	155300	492588010	19300	19300	19300	19300	0
212	20240731	155200	492588010	19300	19300	19300	19300	1501
213	20240731	155100	492588010	19300	19300	19300	19300	0
214	20240731	155000	492588010	19300	19300	19300	19300	0
215	20240731	154900	492588010	19300	19300	19300	19300	0
216	20240731	154800	492588010	19300	19300	19300	19300	0
217	20240731	154700	492588010	19300	19300	19300	19300	0
218	20240731	154600	492588010	19300	19300	19300	19300	0
219	20240731	154500	492588010	19300	19300	19300	19300	0
220	20240731	154400	492588010	19300	19300	19300	19300	0
221	20240731	154300	492588010	19300	19300	19300	19300	0
222	20240731	154200	492588010	19300	19300	19300	19300	0
223	20240731	154100	492588010	19300	19300	19300	19300	0
224	20240731	154000	492588010	19300	19300	19300	19300	0
225	20240731	153900	492588010	19300	19300	19300	19300	0
226	20240731	153800	492588010	19300	19300	19300	19300	0
227	20240731	153700	492588010	19300	19300	19300	19300	0
228	20240731	153600	492588010	19300	19300	19300	19300	0
229	20240731	153500	492588010	19300	19300	19300	19300	0
230	20240731	153400	492588010	19300	19300	19300	19300	0
231	20240731	153300	492588010	19300	19300	19300	19300	0
232	20240731	153200	492588010	19300	19300	19300	19300	0
233	20240731	153100	492588010	19300	19300	19300	19300	0
234	20240731	153000	492588010	19300	19300	19300	19300	1501
235	20240731	152900	463618710	19320	19320	19320	19320	0
236	20240731	152800	463618710	19320	19320	19320	19320	0
237	20240731	152700	463618710	19320	19320	19320	19320	0
238	20240731	152600	463618710	19320	19320	19320	19320	0
239	20240731	152500	463618710	19320	19320	19320	19320	0
240	20240731	152400	463618710	19320	19320	19320	19320	0
241	20240731	152300	463618710	19320	19320	19320	19320	0
242	20240731	152200	463618710	19320	19320	19320	19320	0
243	20240731	152100	463618710	19320	19320	19320	19320	0
244	20240731	152000	463618710	19320	19320	19320	19320	0
245	20240731	151900	463618710	19320	19300	19320	19300	534
246	20240731	151800	453305880	19300	19300	19310	19300	311
247	20240731	151700	447302660	19300	19300	19300	19300	109
248	20240731	151600	445198960	19300	19290	19300	19290	130
249	20240731	151500	442690220	19300	19290	19300	19290	603
250	20240731	151400	431053430	19270	19260	19290	19260	199
251	20240731	151300	427217250	19260	19280	19290	19260	121
252	20240731	151200	424883240	19290	19260	19290	19260	511
253	20240731	151100	415035170	19260	19250	19260	19250	102
254	20240731	151000	413070670	19250	19250	19250	19250	2
255	20240731	150900	413032170	19260	19260	19260	19260	7
256	20240731	150800	412897350	19260	19250	19260	19250	284
257	20240731	150700	407430120	19240	19240	19240	19240	122
258	20240731	150600	405082840	19240	19240	19240	19240	2
259	20240731	150500	405044360	19240	19240	19240	19240	334
260	20240731	150400	398618200	19230	19230	19230	19230	1
261	20240731	150300	398598970	19240	19230	19240	19230	207
262	20240731	150200	394616310	19240	19240	19240	19230	8
263	20240731	150100	394462420	19210	19210	19240	19210	423
264	20240731	150000	386330520	19210	19200	19210	19200	613
265	20240731	145900	374556740	19200	19200	19200	19200	1
266	20240731	145800	374537540	19190	19180	19190	19180	113
267	20240731	145700	372369100	19180	19180	19180	19180	0
268	20240731	145600	372369100	19180	19180	19180	19180	53
269	20240731	145500	371352560	19180	19180	19180	19180	21
270	20240731	145400	370949780	19180	19170	19180	19170	233
271	20240731	145300	366480950	19170	19170	19170	19170	1
272	20240731	145200	366461780	19160	19160	19160	19160	1
273	20240731	145100	366442620	19160	19160	19160	19160	100
274	20240731	145000	364526620	19140	19140	19150	19140	476
275	20240731	144900	355411350	19120	19120	19120	19120	0
276	20240731	144800	355411350	19120	19120	19120	19120	1
277	20240731	144700	355392230	19130	19130	19130	19130	0
278	20240731	144600	355392230	19130	19130	19130	19130	0
279	20240731	144500	355392230	19130	19130	19130	19130	12
280	20240731	144400	355162670	19120	19120	19120	19120	0
281	20240731	144300	355162670	19120	19120	19120	19120	0
282	20240731	144200	355162670	19120	19120	19120	19120	0
283	20240731	144100	355162670	19120	19120	19120	19120	0
284	20240731	144000	355162670	19120	19120	19120	19120	0
285	20240731	143900	355162670	19120	19120	19120	19120	0
286	20240731	143800	355162670	19120	19120	19120	19120	0
287	20240731	143700	355162670	19120	19120	19120	19120	0
288	20240731	143600	355162670	19120	19120	19120	19120	101
289	20240731	143500	353231550	19120	19120	19120	19120	434
290	20240731	143400	344933470	19110	19110	19110	19110	0
291	20240731	143300	344933470	19110	19110	19110	19110	0
292	20240731	143200	344933470	19110	19110	19110	19110	10
293	20240731	143100	344742370	19110	19110	19110	19110	3
294	20240731	143000	344685040	19100	19100	19100	19100	0
295	20240731	142900	344685040	19100	19100	19100	19100	0
296	20240731	142800	344685040	19100	19100	19100	19100	0
297	20240731	142700	344685040	19100	19080	19100	19080	390
298	20240731	142600	337242020	19090	19050	19090	19050	822
299	20240731	142500	321570860	19050	19050	19050	19050	1
300	20240731	142400	321551810	19070	19070	19070	19070	0
301	20240731	142300	321551810	19070	19070	19070	19070	0
302	20240731	142200	321551810	19070	19070	19070	19070	0
303	20240731	142100	321551810	19070	19070	19070	19070	0
304	20240731	142000	321551810	19070	19080	19080	19070	113
305	20240731	141900	319396890	19050	19060	19060	19050	50
306	20240731	141800	318444290	19070	19080	19080	19070	201
307	20240731	141700	314611070	19090	19070	19090	19070	16
308	20240731	141600	314305790	19080	19080	19080	19080	0
309	20240731	141500	314305790	19080	19080	19080	19080	0
310	20240731	141400	314305790	19080	19060	19080	19060	400
311	20240731	141300	306676280	19050	19070	19070	19050	1200
312	20240731	141200	283809750	19070	19070	19070	19070	0
313	20240731	141100	283809750	19070	19070	19070	19070	0
314	20240731	141000	283809750	19070	19070	19070	19070	0
315	20240731	140900	283809750	19070	19070	19070	19070	209
316	20240731	140800	279824120	19070	19070	19070	19070	0
317	20240731	140700	279824120	19070	19070	19070	19070	0
318	20240731	140600	279824120	19070	19070	19070	19070	0
319	20240731	140500	279824120	19070	19070	19070	19070	0
320	20240731	140400	279824120	19070	19070	19070	19070	0
321	20240731	140300	279824120	19070	19070	19070	19070	0
322	20240731	140200	279824120	19070	19070	19070	19070	0
323	20240731	140100	279824120	19070	19070	19070	19070	274
324	20240731	140000	274598940	19070	19070	19070	19070	0
325	20240731	135900	274598940	19070	19070	19070	19070	0
326	20240731	135800	274598940	19070	19070	19070	19070	0
327	20240731	135700	274598940	19070	19070	19070	19070	0
328	20240731	135600	274598940	19070	19070	19070	19070	1
329	20240731	135500	274579870	19070	19090	19090	19070	555
330	20240731	135400	263990470	19080	19080	19080	19080	0
331	20240731	135300	263990470	19080	19080	19080	19080	0
332	20240731	135200	263990470	19080	19080	19080	19080	0
333	20240731	135100	263990470	19080	19090	19090	19080	700
334	20240731	135000	250633380	19100	19100	19100	19100	0
335	20240731	134900	250633380	19100	19100	19100	19100	0
336	20240731	134800	250633380	19100	19100	19100	19100	0
337	20240731	134700	250633380	19100	19100	19100	19100	31
338	20240731	134600	250041280	19100	19100	19100	19100	0
339	20240731	134500	250041280	19100	19100	19100	19100	0
340	20240731	134400	250041280	19100	19100	19100	19100	0
341	20240731	134300	250041280	19100	19100	19100	19100	0
342	20240731	134200	250041280	19100	19100	19100	19100	14
343	20240731	134100	249773880	19100	19100	19100	19100	0
344	20240731	134000	249773880	19100	19100	19100	19100	3
345	20240731	133900	249716580	19140	19140	19140	19140	0
346	20240731	133800	249716580	19140	19140	19140	19140	0
347	20240731	133700	249716580	19140	19140	19140	19140	0
348	20240731	133600	249716580	19140	19120	19140	19120	2
349	20240731	133500	249678320	19100	19100	19100	19100	0
350	20240731	133400	249678320	19100	19120	19120	19100	33
351	20240731	133300	249047820	19150	19150	19150	19150	1
352	20240731	133200	249028670	19130	19140	19140	19130	307
353	20240731	133100	243155460	19140	19140	19140	19140	1
354	20240731	133000	243136320	19140	19140	19140	19140	1
355	20240731	132900	243117180	19150	19150	19150	19150	11
356	20240731	132800	242906530	19150	19140	19150	19140	21
357	20240731	132700	242504580	19130	19130	19130	19130	0
358	20240731	132600	242504580	19130	19130	19130	19130	0
359	20240731	132500	242504580	19130	19130	19130	19130	0
360	20240731	132400	242504580	19130	19130	19130	19130	0
361	20240731	132300	242504580	19130	19130	19130	19130	0
362	20240731	132200	242504580	19130	19130	19130	19130	0
363	20240731	132100	242504580	19130	19130	19130	19130	0
364	20240731	132000	242504580	19130	19130	19130	19130	12
365	20240731	131900	242275020	19140	19140	19140	19140	0
366	20240731	131800	242275020	19140	19130	19140	19130	169
367	20240731	131700	239041730	19120	19120	19120	19120	0
368	20240731	131600	239041730	19120	19120	19120	19120	0
369	20240731	131500	239041730	19120	19120	19120	19120	0
370	20240731	131400	239041730	19120	19120	19120	19120	0
371	20240731	131300	239041730	19120	19120	19120	19120	0
372	20240731	131200	239041730	19120	19120	19120	19120	0
373	20240731	131100	239041730	19120	19120	19120	19120	0
374	20240731	131000	239041730	19120	19120	19120	19120	0
375	20240731	130900	239041730	19120	19120	19120	19120	0
376	20240731	130800	239041730	19120	19120	19120	19120	0
377	20240731	130700	239041730	19120	19120	19120	19120	1
378	20240731	130600	239022610	19120	19120	19120	19120	1
379	20240731	130500	239003490	19120	19120	19120	19120	0
380	20240731	130400	239003490	19120	19120	19120	19120	0
381	20240731	130300	239003490	19120	19120	19120	19120	0
382	20240731	130200	239003490	19120	19120	19120	19120	0
383	20240731	130100	239003490	19120	19130	19130	19120	38
384	20240731	130000	238276560	19120	19120	19120	19120	0
385	20240731	125900	238276560	19120	19120	19120	19120	0
386	20240731	125800	238276560	19120	19120	19120	19120	0
387	20240731	125700	238276560	19120	19120	19120	19120	0
388	20240731	125600	238276560	19120	19120	19120	19120	0
389	20240731	125500	238276560	19120	19120	19120	19120	0
390	20240731	125400	238276560	19120	19120	19120	19120	0
391	20240731	125300	238276560	19120	19120	19120	19120	57
392	20240731	125200	237186720	19100	19100	19100	19100	0
393	20240731	125100	237186720	19100	19100	19100	19100	0
394	20240731	125000	237186720	19100	19100	19100	19100	50
395	20240731	124900	236231720	19120	19120	19120	19120	1
396	20240731	124800	236212600	19100	19100	19100	19100	0
397	20240731	124700	236212600	19100	19100	19100	19100	0
398	20240731	124600	236212600	19100	19100	19100	19100	0
399	20240731	124500	236212600	19100	19100	19100	19100	200
400	20240731	124400	232392600	19100	19100	19100	19100	0
401	20240731	124300	232392600	19100	19100	19100	19100	0
402	20240731	124200	232392600	19100	19100	19100	19100	0
403	20240731	124100	232392600	19100	19100	19100	19100	0
404	20240731	124000	232392600	19100	19080	19100	19080	2
405	20240731	123900	232354420	19100	19100	19100	19100	0
406	20240731	123800	232354420	19100	19100	19100	19100	0
407	20240731	123700	232354420	19100	19100	19100	19100	0
408	20240731	123600	232354420	19100	19100	19100	19100	0
409	20240731	123500	232354420	19100	19100	19100	19100	1
410	20240731	123400	232335320	19070	19070	19070	19070	0
411	20240731	123300	232335320	19070	19070	19070	19070	0
412	20240731	123200	232335320	19070	19070	19070	19070	0
413	20240731	123100	232335320	19070	19070	19070	19070	0
414	20240731	123000	232335320	19070	19070	19070	19070	1
415	20240731	122900	232316250	19080	19080	19080	19080	210
416	20240731	122800	228309450	19070	19070	19070	19070	0
417	20240731	122700	228309450	19070	19120	19120	19070	810
418	20240731	122600	212850190	19120	19120	19120	19120	0
419	20240731	122500	212850190	19120	19120	19120	19120	0
420	20240731	122400	212850190	19120	19120	19120	19120	31
421	20240731	122300	212257470	19120	19120	19120	19120	0
422	20240731	122200	212257470	19120	19120	19120	19120	0
423	20240731	122100	212257470	19120	19120	19120	19120	0
424	20240731	122000	212257470	19120	19120	19120	19120	0
425	20240731	121900	212257470	19120	19120	19120	19120	0
426	20240731	121800	212257470	19120	19120	19120	19120	0
427	20240731	121700	212257470	19120	19120	19120	19120	0
428	20240731	121600	212257470	19120	19120	19120	19120	0
429	20240731	121500	212257470	19120	19120	19120	19120	1
430	20240731	121400	212238350	19080	19080	19080	19080	0
431	20240731	121300	212238350	19080	19080	19080	19080	1
432	20240731	121200	212219270	19090	19090	19090	19090	11
433	20240731	121100	212009280	19080	19080	19080	19080	0
434	20240731	121000	212009280	19080	19080	19080	19080	1
435	20240731	120900	211990200	19090	19090	19090	19090	2
436	20240731	120800	211952020	19090	19090	19090	19090	18
437	20240731	120700	211608400	19090	19090	19090	19090	0
438	20240731	120600	211608400	19090	19090	19090	19090	0
439	20240731	120500	211608400	19090	19090	19090	19090	0
440	20240731	120400	211608400	19090	19090	19090	19090	0
441	20240731	120300	211608400	19090	19090	19090	19090	1
442	20240731	120200	211589310	19090	19090	19090	19090	0
443	20240731	120100	211589310	19090	19090	19090	19080	52
444	20240731	120000	210597040	19090	19090	19090	19090	0
445	20240731	115900	210597040	19090	19090	19090	19090	0
446	20240731	115800	210597040	19090	19090	19090	19070	207
447	20240731	115700	206647390	19070	19090	19090	19070	530
448	20240731	115600	196539970	19090	19110	19110	19090	400
449	20240731	115500	188903380	19110	19130	19130	19110	701
450	20240731	115400	175502990	19130	19130	19130	19130	6
451	20240731	115300	175388210	19130	19130	19130	19130	126
452	20240731	115200	172977830	19130	19130	19130	19130	0
453	20240731	115100	172977830	19130	19130	19130	19130	0
454	20240731	115000	172977830	19130	19130	19130	19130	0
455	20240731	114900	172977830	19130	19130	19130	19130	1
456	20240731	114800	172958700	19130	19130	19130	19130	0
457	20240731	114700	172958700	19130	19130	19130	19130	0
458	20240731	114600	172958700	19130	19130	19130	19130	0
459	20240731	114500	172958700	19130	19130	19130	19130	5
460	20240731	114400	172863050	19120	19120	19120	19120	0
461	20240731	114300	172863050	19120	19120	19120	19120	0
462	20240731	114200	172863050	19120	19120	19120	19120	0
463	20240731	114100	172863050	19120	19120	19120	19120	0
464	20240731	114000	172863050	19120	19120	19120	19120	1
465	20240731	113900	172843930	19130	19130	19130	19130	69
466	20240731	113800	171523960	19130	19130	19130	19130	0
467	20240731	113700	171523960	19130	19130	19130	19130	0
468	20240731	113600	171523960	19130	19130	19130	19130	3
469	20240731	113500	171466570	19110	19110	19110	19110	0
470	20240731	113400	171466570	19110	19110	19110	19110	0
471	20240731	113300	171466570	19110	19110	19110	19110	0
472	20240731	113200	171466570	19110	19110	19110	19110	0
473	20240731	113100	171466570	19110	19110	19110	19110	0
474	20240731	113000	171466570	19110	19110	19110	19110	0
475	20240731	112900	171466570	19110	19110	19110	19110	8
476	20240731	112800	171313690	19120	19120	19120	19120	191
477	20240731	112700	167661770	19110	19110	19110	19110	0
478	20240731	112600	167661770	19110	19120	19120	19110	750
479	20240731	112500	153327990	19150	19150	19150	19150	100
480	20240731	112400	151412990	19150	19150	19150	19150	0
481	20240731	112300	151412990	19150	19180	19180	19150	193
482	20240731	112200	147717010	19180	19180	19180	19180	0
483	20240731	112100	147717010	19180	19120	19180	19120	407
484	20240731	112000	139918170	19120	19120	19120	19120	0
485	20240731	111900	139918170	19120	19120	19120	19120	3
486	20240731	111800	139860810	19120	19120	19120	19120	10
487	20240731	111700	139669610	19120	19120	19120	19120	0
488	20240731	111600	139669610	19120	19120	19120	19120	0
489	20240731	111500	139669610	19120	19120	19120	19120	4
490	20240731	111400	139593130	19120	19130	19130	19120	40
491	20240731	111300	138828320	19150	19150	19150	19150	0
492	20240731	111200	138828320	19150	19140	19150	19140	47
493	20240731	111100	137928300	19140	19140	19140	19140	337
494	20240731	111000	131478120	19130	19140	19140	19130	750
495	20240731	110900	117129650	19180	19180	19180	19180	0
496	20240731	110800	117129650	19180	19180	19180	19180	0
497	20240731	110700	117129650	19180	19180	19180	19180	0
498	20240731	110600	117129650	19180	19180	19180	19180	0
499	20240731	110500	117129650	19180	19180	19180	19180	0
500	20240731	110400	117129650	19180	19180	19180	19180	0
501	20240731	110300	117129650	19180	19180	19180	19180	1
502	20240731	110200	117110470	19140	19150	19170	19140	34
503	20240731	110100	116459320	19140	19140	19140	19140	0
504	20240731	110000	116459320	19140	19140	19140	19140	0
505	20240731	105900	116459320	19140	19140	19140	19140	13
506	20240731	105800	116210500	19150	19160	19160	19150	111
507	20240731	105700	114084840	19170	19170	19170	19170	1
508	20240731	105600	114065670	19190	19190	19190	19190	0
509	20240731	105500	114065670	19190	19180	19190	19180	2
510	20240731	105400	114027300	19190	19190	19190	19190	0
511	20240731	105300	114027300	19190	19160	19190	19160	2
512	20240731	105200	113988950	19180	19180	19180	19180	1
513	20240731	105100	113969770	19170	19150	19170	19150	100
514	20240731	105000	112052790	19170	19190	19190	19150	321
515	20240731	104900	105897230	19190	19190	19190	19190	0
516	20240731	104800	105897230	19190	19190	19190	19190	0
517	20240731	104700	105897230	19190	19180	19190	19150	202
518	20240731	104600	102021260	19170	19180	19180	19150	903
519	20240731	104500	84716490	19190	19190	19190	19190	0
520	20240731	104400	84716490	19190	19190	19190	19190	0
521	20240731	104300	84716490	19190	19190	19190	19190	0
522	20240731	104200	84716490	19190	19190	19190	19190	0
523	20240731	104100	84716490	19190	19190	19190	19190	0
524	20240731	104000	84716490	19190	19190	19190	19190	0
525	20240731	103900	84716490	19190	19190	19190	19190	11
526	20240731	103800	84505400	19190	19190	19190	19190	0
527	20240731	103700	84505400	19190	19190	19190	19190	0
528	20240731	103600	84505400	19190	19190	19190	19190	5
529	20240731	103500	84409450	19200	19200	19200	19200	10
530	20240731	103400	84217450	19200	19200	19200	19200	0
531	20240731	103300	84217450	19200	19200	19200	19200	0
532	20240731	103200	84217450	19200	19200	19200	19200	40
533	20240731	103100	83449450	19200	19200	19200	19200	2
534	20240731	103000	83411050	19200	19200	19200	19200	10
535	20240731	102900	83219050	19200	19200	19200	19200	0
536	20240731	102800	83219050	19200	19200	19200	19200	0
537	20240731	102700	83219050	19200	19200	19200	19200	35
538	20240731	102600	82547050	19200	19200	19200	19200	1
539	20240731	102500	82527850	19200	19200	19200	19200	0
540	20240731	102400	82527850	19200	19200	19200	19200	0
541	20240731	102300	82527850	19200	19200	19200	19200	0
542	20240731	102200	82527850	19200	19200	19200	19200	0
543	20240731	102100	82527850	19200	19200	19200	19200	0
544	20240731	102000	82527850	19200	19200	19200	19200	0
545	20240731	101900	82527850	19200	19200	19200	19200	0
546	20240731	101800	82527850	19200	19200	19200	19200	0
547	20240731	101700	82527850	19200	19200	19200	19200	100
548	20240731	101600	80607850	19200	19200	19200	19200	0
549	20240731	101500	80607850	19200	19200	19200	19200	3
550	20240731	101400	80550250	19200	19200	19200	19200	10
551	20240731	101300	80358250	19210	19200	19210	19200	3
552	20240731	101200	80300640	19200	19200	19200	19200	0
553	20240731	101100	80300640	19200	19200	19200	19200	4
554	20240731	101000	80223840	19200	19200	19200	19200	0
555	20240731	100900	80223840	19200	19200	19200	19200	0
556	20240731	100800	80223840	19200	19200	19200	19200	0
557	20240731	100700	80223840	19200	19200	19200	19200	4
558	20240731	100600	80147040	19210	19210	19210	19210	2
559	20240731	100500	80108620	19220	19210	19220	19210	2
560	20240731	100400	80070190	19220	19210	19220	19210	2
561	20240731	100300	80031760	19230	19230	19230	19230	0
562	20240731	100200	80031760	19230	19230	19230	19230	0
563	20240731	100100	80031760	19230	19230	19230	19230	0
564	20240731	100000	80031760	19230	19210	19230	19210	3
565	20240731	095900	79974110	19210	19210	19210	19210	0
566	20240731	095800	79974110	19210	19210	19210	19210	0
567	20240731	095700	79974110	19210	19220	19240	19210	223
568	20240731	095600	75690240	19240	19210	19240	19210	26
569	20240731	095500	75190710	19210	19210	19210	19210	11
570	20240731	095400	74979400	19180	19180	19180	19180	0
571	20240731	095300	74979400	19180	19210	19210	19180	2
572	20240731	095200	74941010	19160	19160	19160	19160	0
573	20240731	095100	74941010	19160	19240	19240	19160	181
574	20240731	095000	71465780	19160	19150	19160	19150	6
575	20240731	094900	71350870	19150	19150	19150	19140	325
576	20240731	094800	65127330	19260	19260	19260	19260	0
577	20240731	094700	65127330	19260	19260	19260	19260	0
578	20240731	094600	65127330	19260	19260	19260	19260	18
579	20240731	094500	64780650	19270	19270	19270	19270	0
580	20240731	094400	64780650	19270	19270	19270	19270	0
581	20240731	094300	64780650	19270	19270	19270	19270	0
582	20240731	094200	64780650	19270	19270	19270	19270	0
583	20240731	094100	64780650	19270	19270	19270	19270	0
584	20240731	094000	64780650	19270	19150	19270	19150	3
585	20240731	093900	64723080	19270	19260	19280	19260	352
586	20240731	093800	57939960	19260	19260	19260	19260	2
587	20240731	093700	57901440	19150	19130	19150	19130	125
588	20240731	093600	55509750	19130	19130	19130	19130	0
589	20240731	093500	55509750	19130	19130	19130	19130	0
590	20240731	093400	55509750	19130	19130	19130	19130	0
591	20240731	093300	55509750	19130	19130	19130	19130	1
592	20240731	093200	55490620	19110	19090	19240	19090	307
593	20240731	093100	49587690	19090	19090	19090	19090	1
594	20240731	093000	49568600	19190	19190	19190	19190	0
595	20240731	092900	49568600	19190	19190	19190	19190	0
596	20240731	092800	49568600	19190	19140	19190	19140	300
597	20240731	092700	43822520	19140	19140	19140	19140	0
598	20240731	092600	43822520	19140	19140	19140	19140	0
599	20240731	092500	43822520	19140	19070	19140	19070	53
600	20240731	092400	42811680	19070	19060	19070	19060	13
601	20240731	092300	42563800	19100	19170	19170	19070	989
602	20240731	092200	23662730	19140	19140	19140	19140	173
603	20240731	092100	20351510	19170	19170	19170	19170	1
604	20240731	092000	20332340	19230	19230	19230	19230	0
605	20240731	091900	20332340	19230	19230	19230	19230	0
606	20240731	091800	20332340	19230	19230	19230	19230	1
607	20240731	091700	20313110	19130	19130	19130	19130	1
608	20240731	091600	20293980	19130	19150	19150	19120	134
609	20240731	091500	17731580	19150	19150	19150	19150	1
610	20240731	091400	17712430	19150	19150	19150	19150	0
611	20240731	091300	17712430	19150	19160	19160	19150	151
612	20240731	091200	14820280	19160	19160	19160	19160	1
613	20240731	091100	14801120	19290	19290	19290	19290	0
614	20240731	091000	14801120	19290	19290	19290	19290	0
615	20240731	090900	14801120	19290	19290	19290	19290	1
616	20240731	090800	14781830	19150	19240	19240	19150	461
617	20240731	090700	5932910	19240	19250	19250	19240	139
618	20240731	090600	3257550	19260	19260	19260	19260	104
619	20240731	090500	1254510	19300	19310	19310	19300	61
620	20240731	090400	77100	19310	19310	19310	19310	1
621	20240731	090300	57790	19310	19310	19310	19310	0
622	20240731	090200	57790	19310	19310	19310	19310	1
623	20240731	090100	38480	19240	19240	19240	19240	0
624	20240731	090000	38480	19240	19240	19240	19240	2