KissMeData/417790/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	212600	989363980	9200	9200	9200	9200	1528
3	20240731	212500	989363980	9200	9200	9200	9200	0
4	20240731	212400	989363980	9200	9200	9200	9200	0
5	20240731	212300	989363980	9200	9200	9200	9200	0
6	20240731	212200	989363980	9200	9200	9200	9200	0
7	20240731	212100	989363980	9200	9200	9200	9200	0
8	20240731	212000	989363980	9200	9200	9200	9200	0
9	20240731	211900	989363980	9200	9200	9200	9200	0
10	20240731	211800	989363980	9200	9200	9200	9200	0
11	20240731	211700	989363980	9200	9200	9200	9200	0
12	20240731	211600	989363980	9200	9200	9200	9200	0
13	20240731	211500	989363980	9200	9200	9200	9200	0
14	20240731	211400	989363980	9200	9200	9200	9200	0
15	20240731	211300	989363980	9200	9200	9200	9200	0
16	20240731	211200	989363980	9200	9200	9200	9200	0
17	20240731	211100	989363980	9200	9200	9200	9200	0
18	20240731	211000	989363980	9200	9200	9200	9200	0
19	20240731	210900	989363980	9200	9200	9200	9200	0
20	20240731	210800	989363980	9200	9200	9200	9200	0
21	20240731	210700	989363980	9200	9200	9200	9200	0
22	20240731	210600	989363980	9200	9200	9200	9200	0
23	20240731	210500	989363980	9200	9200	9200	9200	0
24	20240731	210400	989363980	9200	9200	9200	9200	0
25	20240731	210300	989363980	9200	9200	9200	9200	0
26	20240731	210200	989363980	9200	9200	9200	9200	0
27	20240731	210100	989363980	9200	9200	9200	9200	0
28	20240731	210000	989363980	9200	9200	9200	9200	0
29	20240731	205900	989363980	9200	9200	9200	9200	0
30	20240731	205800	989363980	9200	9200	9200	9200	0
31	20240731	205700	989363980	9200	9200	9200	9200	0
32	20240731	205600	989363980	9200	9200	9200	9200	1528
33	20240731	205500	989363980	9200	9200	9200	9200	0
34	20240731	205400	989363980	9200	9200	9200	9200	0
35	20240731	205300	989363980	9200	9200	9200	9200	0
36	20240731	205200	989363980	9200	9200	9200	9200	0
37	20240731	205100	989363980	9200	9200	9200	9200	0
38	20240731	205000	989363980	9200	9200	9200	9200	0
39	20240731	204900	989363980	9200	9200	9200	9200	0
40	20240731	204800	989363980	9200	9200	9200	9200	0
41	20240731	204700	989363980	9200	9200	9200	9200	0
42	20240731	204600	989363980	9200	9200	9200	9200	0
43	20240731	204500	989363980	9200	9200	9200	9200	0
44	20240731	204400	989363980	9200	9200	9200	9200	0
45	20240731	204300	989363980	9200	9200	9200	9200	0
46	20240731	204200	989363980	9200	9200	9200	9200	0
47	20240731	204100	989363980	9200	9200	9200	9200	0
48	20240731	204000	989363980	9200	9200	9200	9200	0
49	20240731	203900	989363980	9200	9200	9200	9200	0
50	20240731	203800	989363980	9200	9200	9200	9200	0
51	20240731	203700	989363980	9200	9200	9200	9200	0
52	20240731	203600	989363980	9200	9200	9200	9200	0
53	20240731	203500	989363980	9200	9200	9200	9200	0
54	20240731	203400	989363980	9200	9200	9200	9200	0
55	20240731	203300	989363980	9200	9200	9200	9200	0
56	20240731	203200	989363980	9200	9200	9200	9200	0
57	20240731	203100	989363980	9200	9200	9200	9200	0
58	20240731	203000	989363980	9200	9200	9200	9200	0
59	20240731	202900	989363980	9200	9200	9200	9200	0
60	20240731	202800	989363980	9200	9200	9200	9200	0
61	20240731	202700	989363980	9200	9200	9200	9200	0
62	20240731	202600	989363980	9200	9200	9200	9200	1528
63	20240731	202500	989363980	9200	9200	9200	9200	0
64	20240731	202400	989363980	9200	9200	9200	9200	0
65	20240731	202300	989363980	9200	9200	9200	9200	0
66	20240731	202200	989363980	9200	9200	9200	9200	0
67	20240731	202100	989363980	9200	9200	9200	9200	0
68	20240731	202000	989363980	9200	9200	9200	9200	0
69	20240731	201900	989363980	9200	9200	9200	9200	0
70	20240731	201800	989363980	9200	9200	9200	9200	0
71	20240731	201700	989363980	9200	9200	9200	9200	0
72	20240731	201600	989363980	9200	9200	9200	9200	0
73	20240731	201500	989363980	9200	9200	9200	9200	0
74	20240731	201400	989363980	9200	9200	9200	9200	0
75	20240731	201300	989363980	9200	9200	9200	9200	0
76	20240731	201200	989363980	9200	9200	9200	9200	0
77	20240731	201100	989363980	9200	9200	9200	9200	0
78	20240731	201000	989363980	9200	9200	9200	9200	0
79	20240731	200900	989363980	9200	9200	9200	9200	0
80	20240731	200800	989363980	9200	9200	9200	9200	0
81	20240731	200700	989363980	9200	9200	9200	9200	0
82	20240731	200600	989363980	9200	9200	9200	9200	0
83	20240731	200500	989363980	9200	9200	9200	9200	0
84	20240731	200400	989363980	9200	9200	9200	9200	0
85	20240731	200300	989363980	9200	9200	9200	9200	0
86	20240731	200200	989363980	9200	9200	9200	9200	0
87	20240731	200100	989363980	9200	9200	9200	9200	0
88	20240731	200000	989363980	9200	9200	9200	9200	0
89	20240731	195900	989363980	9200	9200	9200	9200	0
90	20240731	195800	989363980	9200	9200	9200	9200	0
91	20240731	195700	989363980	9200	9200	9200	9200	0
92	20240731	195600	989363980	9200	9200	9200	9200	1528
93	20240731	195500	989363980	9200	9200	9200	9200	0
94	20240731	195400	989363980	9200	9200	9200	9200	0
95	20240731	195300	989363980	9200	9200	9200	9200	0
96	20240731	195200	989363980	9200	9200	9200	9200	0
97	20240731	195100	989363980	9200	9200	9200	9200	0
98	20240731	195000	989363980	9200	9200	9200	9200	0
99	20240731	194900	989363980	9200	9200	9200	9200	0
100	20240731	194800	989363980	9200	9200	9200	9200	0
101	20240731	194700	989363980	9200	9200	9200	9200	0
102	20240731	194600	989363980	9200	9200	9200	9200	0
103	20240731	194500	989363980	9200	9200	9200	9200	0
104	20240731	194400	989363980	9200	9200	9200	9200	0
105	20240731	194300	989363980	9200	9200	9200	9200	0
106	20240731	194200	989363980	9200	9200	9200	9200	0
107	20240731	194100	989363980	9200	9200	9200	9200	0
108	20240731	194000	989363980	9200	9200	9200	9200	0
109	20240731	193900	989363980	9200	9200	9200	9200	0
110	20240731	193800	989363980	9200	9200	9200	9200	0
111	20240731	193700	989363980	9200	9200	9200	9200	0
112	20240731	193600	989363980	9200	9200	9200	9200	0
113	20240731	193500	989363980	9200	9200	9200	9200	0
114	20240731	193400	989363980	9200	9200	9200	9200	0
115	20240731	193300	989363980	9200	9200	9200	9200	0
116	20240731	193200	989363980	9200	9200	9200	9200	0
117	20240731	193100	989363980	9200	9200	9200	9200	0
118	20240731	193000	989363980	9200	9200	9200	9200	0
119	20240731	192900	989363980	9200	9200	9200	9200	0
120	20240731	192800	989363980	9200	9200	9200	9200	0
121	20240731	192700	989363980	9200	9200	9200	9200	0
122	20240731	192600	989363980	9200	9200	9200	9200	1528
123	20240731	192500	989363980	9200	9200	9200	9200	0
124	20240731	192400	989363980	9200	9200	9200	9200	0
125	20240731	192300	989363980	9200	9200	9200	9200	0
126	20240731	192200	989363980	9200	9200	9200	9200	0
127	20240731	192100	989363980	9200	9200	9200	9200	0
128	20240731	192000	989363980	9200	9200	9200	9200	0
129	20240731	191900	989363980	9200	9200	9200	9200	0
130	20240731	191800	989363980	9200	9200	9200	9200	0
131	20240731	191700	989363980	9200	9200	9200	9200	0
132	20240731	191600	989363980	9200	9200	9200	9200	0
133	20240731	191500	989363980	9200	9200	9200	9200	0
134	20240731	191400	989363980	9200	9200	9200	9200	0
135	20240731	191300	989363980	9200	9200	9200	9200	0
136	20240731	191200	989363980	9200	9200	9200	9200	0
137	20240731	191100	989363980	9200	9200	9200	9200	0
138	20240731	191000	989363980	9200	9200	9200	9200	0
139	20240731	190900	989363980	9200	9200	9200	9200	0
140	20240731	190800	989363980	9200	9200	9200	9200	0
141	20240731	190700	989363980	9200	9200	9200	9200	0
142	20240731	190600	989363980	9200	9200	9200	9200	0
143	20240731	190500	989363980	9200	9200	9200	9200	0
144	20240731	190400	989363980	9200	9200	9200	9200	0
145	20240731	190300	989363980	9200	9200	9200	9200	0
146	20240731	190200	989363980	9200	9200	9200	9200	0
147	20240731	190100	989363980	9200	9200	9200	9200	0
148	20240731	190000	989363980	9200	9200	9200	9200	0
149	20240731	185900	989363980	9200	9200	9200	9200	0
150	20240731	185800	989363980	9200	9200	9200	9200	0
151	20240731	185700	989363980	9200	9200	9200	9200	0
152	20240731	185600	989363980	9200	9200	9200	9200	1528
153	20240731	185500	989363980	9200	9200	9200	9200	0
154	20240731	185400	989363980	9200	9200	9200	9200	0
155	20240731	185300	989363980	9200	9200	9200	9200	0
156	20240731	185200	989363980	9200	9200	9200	9200	0
157	20240731	185100	989363980	9200	9200	9200	9200	0
158	20240731	185000	989363980	9200	9200	9200	9200	0
159	20240731	184900	989363980	9200	9200	9200	9200	0
160	20240731	184800	989363980	9200	9200	9200	9200	0
161	20240731	184700	989363980	9200	9200	9200	9200	0
162	20240731	184600	989363980	9200	9200	9200	9200	0
163	20240731	184500	989363980	9200	9200	9200	9200	0
164	20240731	184400	989363980	9200	9200	9200	9200	0
165	20240731	184300	989363980	9200	9200	9200	9200	0
166	20240731	184200	989363980	9200	9200	9200	9200	0
167	20240731	184100	989363980	9200	9200	9200	9200	0
168	20240731	184000	989363980	9200	9200	9200	9200	0
169	20240731	183900	989363980	9200	9200	9200	9200	0
170	20240731	183800	989363980	9200	9200	9200	9200	0
171	20240731	183700	989363980	9200	9200	9200	9200	0
172	20240731	183600	989363980	9200	9200	9200	9200	0
173	20240731	183500	989363980	9200	9200	9200	9200	0
174	20240731	183400	989363980	9200	9200	9200	9200	0
175	20240731	183300	989363980	9200	9200	9200	9200	0
176	20240731	183200	989363980	9200	9200	9200	9200	0
177	20240731	183100	989363980	9200	9200	9200	9200	0
178	20240731	183000	989363980	9200	9200	9200	9200	0
179	20240731	182900	989363980	9200	9200	9200	9200	0
180	20240731	182800	989363980	9200	9200	9200	9200	0
181	20240731	182700	989363980	9200	9200	9200	9200	0
182	20240731	182600	989363980	9200	9200	9200	9200	1528
183	20240731	182500	989363980	9200	9200	9200	9200	0
184	20240731	182400	989363980	9200	9200	9200	9200	0
185	20240731	182300	989363980	9200	9200	9200	9200	0
186	20240731	182200	989363980	9200	9200	9200	9200	0
187	20240731	182100	989363980	9200	9200	9200	9200	0
188	20240731	182000	989363980	9200	9200	9200	9200	0
189	20240731	181900	989363980	9200	9200	9200	9200	0
190	20240731	181800	989363980	9200	9200	9200	9200	0
191	20240731	181700	989363980	9200	9200	9200	9200	0
192	20240731	181600	989363980	9200	9200	9200	9200	0
193	20240731	181500	989363980	9200	9200	9200	9200	0
194	20240731	181400	989363980	9200	9200	9200	9200	0
195	20240731	181300	989363980	9200	9200	9200	9200	0
196	20240731	181200	989363980	9200	9200	9200	9200	0
197	20240731	181100	989363980	9200	9200	9200	9200	0
198	20240731	181000	989363980	9200	9200	9200	9200	0
199	20240731	180900	989363980	9200	9200	9200	9200	0
200	20240731	180800	989363980	9200	9200	9200	9200	0
201	20240731	180700	989363980	9200	9200	9200	9200	0
202	20240731	180600	989363980	9200	9200	9200	9200	0
203	20240731	180500	989363980	9200	9200	9200	9200	0
204	20240731	180400	989363980	9200	9200	9200	9200	0
205	20240731	180300	989363980	9200	9200	9200	9200	0
206	20240731	180200	989363980	9200	9200	9200	9200	0
207	20240731	180100	989363980	9200	9200	9200	9200	0
208	20240731	180000	989363980	9200	9200	9200	9200	0
209	20240731	175900	989363980	9200	9200	9200	9200	0
210	20240731	175800	989363980	9200	9200	9200	9200	0
211	20240731	175700	989363980	9200	9200	9200	9200	0
212	20240731	175600	989363980	9200	9200	9200	9200	1528
213	20240731	175500	989363980	9200	9200	9200	9200	0
214	20240731	175400	989363980	9200	9200	9200	9200	0
215	20240731	175300	989363980	9200	9200	9200	9200	0
216	20240731	175200	989363980	9200	9200	9200	9200	0
217	20240731	175100	989363980	9200	9200	9200	9200	0
218	20240731	175000	989363980	9200	9200	9200	9200	0
219	20240731	174900	989363980	9200	9200	9200	9200	0
220	20240731	174800	989363980	9200	9200	9200	9200	0
221	20240731	174700	989363980	9200	9200	9200	9200	0
222	20240731	174600	989363980	9200	9200	9200	9200	0
223	20240731	174500	989363980	9200	9200	9200	9200	0
224	20240731	174400	989363980	9200	9200	9200	9200	0
225	20240731	174300	989363980	9200	9200	9200	9200	0
226	20240731	174200	989363980	9200	9200	9200	9200	0
227	20240731	174100	989363980	9200	9200	9200	9200	0
228	20240731	174000	989363980	9200	9200	9200	9200	0
229	20240731	173900	989363980	9200	9200	9200	9200	0
230	20240731	173800	989363980	9200	9200	9200	9200	0
231	20240731	173700	989363980	9200	9200	9200	9200	0
232	20240731	173600	989363980	9200	9200	9200	9200	0
233	20240731	173500	989363980	9200	9200	9200	9200	0
234	20240731	173400	989363980	9200	9200	9200	9200	0
235	20240731	173300	989363980	9200	9200	9200	9200	0
236	20240731	173200	989363980	9200	9200	9200	9200	0
237	20240731	173100	989363980	9200	9200	9200	9200	0
238	20240731	173000	989363980	9200	9200	9200	9200	0
239	20240731	172900	989363980	9200	9200	9200	9200	0
240	20240731	172800	989363980	9200	9200	9200	9200	0
241	20240731	172700	989363980	9200	9200	9200	9200	0
242	20240731	172600	989363980	9200	9200	9200	9200	1528
243	20240731	172500	989363980	9200	9200	9200	9200	0
244	20240731	172400	989363980	9200	9200	9200	9200	0
245	20240731	172300	989363980	9200	9200	9200	9200	0
246	20240731	172200	989363980	9200	9200	9200	9200	0
247	20240731	172100	989363980	9200	9200	9200	9200	0
248	20240731	172000	989363980	9200	9200	9200	9200	0
249	20240731	171900	989363980	9200	9200	9200	9200	0
250	20240731	171800	989363980	9200	9200	9200	9200	0
251	20240731	171700	989363980	9200	9200	9200	9200	0
252	20240731	171600	989363980	9200	9200	9200	9200	0
253	20240731	171500	989363980	9200	9200	9200	9200	0
254	20240731	171400	989363980	9200	9200	9200	9200	0
255	20240731	171300	989363980	9200	9200	9200	9200	0
256	20240731	171200	989363980	9200	9200	9200	9200	0
257	20240731	171100	989363980	9200	9200	9200	9200	0
258	20240731	171000	989363980	9200	9200	9200	9200	0
259	20240731	170900	989363980	9200	9200	9200	9200	0
260	20240731	170800	989363980	9200	9200	9200	9200	0
261	20240731	170700	989363980	9200	9200	9200	9200	0
262	20240731	170600	989363980	9200	9200	9200	9200	0
263	20240731	170500	989363980	9200	9200	9200	9200	0
264	20240731	170400	989363980	9200	9200	9200	9200	0
265	20240731	170300	989363980	9200	9200	9200	9200	0
266	20240731	170200	989363980	9200	9200	9200	9200	0
267	20240731	170100	989363980	9200	9200	9200	9200	0
268	20240731	170000	989363980	9200	9200	9200	9200	0
269	20240731	165900	989363980	9200	9200	9200	9200	0
270	20240731	165800	989363980	9200	9200	9200	9200	0
271	20240731	165700	989363980	9200	9200	9200	9200	0
272	20240731	165600	989363980	9200	9200	9200	9200	1528
273	20240731	165500	989363980	9200	9200	9200	9200	0
274	20240731	165400	989363980	9200	9200	9200	9200	0
275	20240731	165300	989363980	9200	9200	9200	9200	0
276	20240731	165200	989363980	9200	9200	9200	9200	0
277	20240731	165100	989363980	9200	9200	9200	9200	0
278	20240731	165000	989363980	9200	9200	9200	9200	0
279	20240731	164900	989363980	9200	9200	9200	9200	0
280	20240731	164800	989363980	9200	9200	9200	9200	0
281	20240731	164700	989363980	9200	9200	9200	9200	0
282	20240731	164600	989363980	9200	9200	9200	9200	0
283	20240731	164500	989363980	9200	9200	9200	9200	0
284	20240731	164400	989363980	9200	9200	9200	9200	0
285	20240731	164300	989363980	9200	9200	9200	9200	0
286	20240731	164200	989363980	9200	9200	9200	9200	0
287	20240731	164100	989363980	9200	9200	9200	9200	0
288	20240731	164000	989363980	9200	9200	9200	9200	0
289	20240731	163900	989363980	9200	9200	9200	9200	0
290	20240731	163800	989363980	9200	9200	9200	9200	0
291	20240731	163700	989363980	9200	9200	9200	9200	0
292	20240731	163600	989363980	9200	9200	9200	9200	0
293	20240731	163500	989363980	9200	9200	9200	9200	0
294	20240731	163400	989363980	9200	9200	9200	9200	0
295	20240731	163300	989363980	9200	9200	9200	9200	0
296	20240731	163200	989363980	9200	9200	9200	9200	0
297	20240731	163100	989363980	9200	9200	9200	9200	0
298	20240731	163000	989363980	9200	9200	9200	9200	0
299	20240731	162900	989363980	9200	9200	9200	9200	0
300	20240731	162800	989363980	9200	9200	9200	9200	0
301	20240731	162700	989363980	9200	9200	9200	9200	0
302	20240731	162600	989363980	9200	9200	9200	9200	1528
303	20240731	162500	989363980	9200	9200	9200	9200	0
304	20240731	162400	989363980	9200	9200	9200	9200	0
305	20240731	162300	989363980	9200	9200	9200	9200	0
306	20240731	162200	989363980	9200	9200	9200	9200	0
307	20240731	162100	989363980	9200	9200	9200	9200	0
308	20240731	162000	989363980	9200	9200	9200	9200	0
309	20240731	161900	989363980	9200	9200	9200	9200	0
310	20240731	161800	989363980	9200	9200	9200	9200	0
311	20240731	161700	989363980	9200	9200	9200	9200	0
312	20240731	161600	989363980	9200	9200	9200	9200	0
313	20240731	161500	989363980	9200	9200	9200	9200	0
314	20240731	161400	989363980	9200	9200	9200	9200	0
315	20240731	161300	989363980	9200	9200	9200	9200	0
316	20240731	161200	989363980	9200	9200	9200	9200	0
317	20240731	161100	989363980	9200	9200	9200	9200	0
318	20240731	161000	989363980	9200	9200	9200	9200	0
319	20240731	160900	989363980	9200	9200	9200	9200	0
320	20240731	160800	989363980	9200	9200	9200	9200	0
321	20240731	160700	989363980	9200	9200	9200	9200	0
322	20240731	160600	989363980	9200	9200	9200	9200	0
323	20240731	160500	989363980	9200	9200	9200	9200	0
324	20240731	160400	989363980	9200	9200	9200	9200	0
325	20240731	160300	989363980	9200	9200	9200	9200	0
326	20240731	160200	989363980	9200	9200	9200	9200	0
327	20240731	160100	989363980	9200	9200	9200	9200	0
328	20240731	160000	989363980	9200	9200	9200	9200	0
329	20240731	155900	989363980	9200	9200	9200	9200	0
330	20240731	155800	989363980	9200	9200	9200	9200	0
331	20240731	155700	989363980	9200	9200	9200	9200	0
332	20240731	155600	989363980	9200	9200	9200	9200	1528
333	20240731	155500	989363980	9200	9200	9200	9200	0
334	20240731	155400	989363980	9200	9200	9200	9200	0
335	20240731	155300	989363980	9200	9200	9200	9200	0
336	20240731	155200	989363980	9200	9200	9200	9200	0
337	20240731	155100	989363980	9200	9200	9200	9200	0
338	20240731	155000	989363980	9200	9200	9200	9200	0
339	20240731	154900	989363980	9200	9200	9200	9200	0
340	20240731	154800	989363980	9200	9200	9200	9200	0
341	20240731	154700	989363980	9200	9200	9200	9200	0
342	20240731	154600	989363980	9200	9200	9200	9200	0
343	20240731	154500	989363980	9200	9200	9200	9200	0
344	20240731	154400	989363980	9200	9200	9200	9200	0
345	20240731	154300	989363980	9200	9200	9200	9200	0
346	20240731	154200	989363980	9200	9200	9200	9200	0
347	20240731	154100	989363980	9200	9200	9200	9200	0
348	20240731	154000	989363980	9200	9200	9200	9200	0
349	20240731	153900	989363980	9200	9200	9200	9200	0
350	20240731	153800	989363980	9200	9200	9200	9200	0
351	20240731	153700	989363980	9200	9200	9200	9200	0
352	20240731	153600	989363980	9200	9200	9200	9200	0
353	20240731	153500	989363980	9200	9200	9200	9200	0
354	20240731	153400	989363980	9200	9200	9200	9200	0
355	20240731	153300	989363980	9200	9200	9200	9200	0
356	20240731	153200	989363980	9200	9200	9200	9200	0
357	20240731	153100	989363980	9200	9200	9200	9200	0
358	20240731	153000	989363980	9200	9200	9200	9200	1528
359	20240731	152900	975306380	9200	9200	9200	9200	0
360	20240731	152800	975306380	9200	9200	9200	9200	0
361	20240731	152700	975306380	9200	9200	9200	9200	0
362	20240731	152600	975306380	9200	9200	9200	9200	0
363	20240731	152500	975306380	9200	9200	9200	9200	0
364	20240731	152400	975306380	9200	9200	9200	9200	0
365	20240731	152300	975306380	9200	9200	9200	9200	0
366	20240731	152200	975306380	9200	9200	9200	9200	0
367	20240731	152100	975306380	9200	9200	9200	9200	0
368	20240731	152000	975306380	9200	9200	9200	9200	0
369	20240731	151900	975306380	9200	9190	9200	9190	24
370	20240731	151800	975085600	9200	9190	9200	9190	7
371	20240731	151700	975021240	9200	9180	9200	9130	75
372	20240731	151600	974332200	9130	9170	9180	9120	1771
373	20240731	151500	958156440	9190	9200	9200	9170	55
374	20240731	151400	957651950	9200	9200	9200	9200	4
375	20240731	151300	957615150	9200	9200	9200	9180	12
376	20240731	151200	957504950	9200	9210	9210	9200	25
377	20240731	151100	957274720	9210	9210	9210	9210	1
378	20240731	151000	957265510	9210	9210	9210	9210	3
379	20240731	150900	957237880	9220	9220	9220	9220	0
380	20240731	150800	957237880	9220	9210	9220	9210	33
381	20240731	150700	956933640	9210	9220	9220	9210	2
382	20240731	150600	956915210	9220	9180	9220	9180	718
383	20240731	150500	950323090	9180	9210	9210	9180	514
384	20240731	150400	945602950	9220	9220	9220	9220	0
385	20240731	150300	945602950	9220	9220	9220	9200	35
386	20240731	150200	945280510	9220	9220	9220	9220	0
387	20240731	150100	945280510	9220	9220	9220	9220	2
388	20240731	150000	945262070	9220	9230	9230	9200	88
389	20240731	145900	944450280	9200	9220	9240	9200	36
390	20240731	145800	944118150	9230	9170	9230	9170	2137
391	20240731	145700	924501440	9170	9140	9170	9140	76
392	20240731	145600	923804680	9140	9170	9170	9140	261
393	20240731	145500	921411370	9140	9170	9170	9130	437
394	20240731	145400	917415680	9130	9150	9170	9130	655
395	20240731	145300	911417360	9150	9130	9150	9110	1143
396	20240731	145200	900968060	9140	9140	9140	9140	1
397	20240731	145100	900958920	9140	9130	9140	9110	9
398	20240731	145000	900876830	9140	9140	9140	9140	0
399	20240731	144900	900876830	9140	9110	9150	9110	745
400	20240731	144800	894081580	9120	9120	9120	9120	1
401	20240731	144700	894072460	9130	9110	9130	9110	331
402	20240731	144600	891054780	9120	9110	9120	9110	368
403	20240731	144500	887702290	9110	9110	9110	9110	215
404	20240731	144400	885743640	9120	9120	9120	9120	1
405	20240731	144300	885734520	9110	9100	9110	9100	775
406	20240731	144200	878682010	9110	9110	9110	9110	73
407	20240731	144100	878016980	9120	9120	9120	9120	0
408	20240731	144000	878016980	9120	9120	9120	9120	0
409	20240731	143900	878016980	9120	9080	9120	9080	539
410	20240731	143800	873122820	9120	9090	9120	9090	372
411	20240731	143700	869741310	9120	9120	9120	9120	0
412	20240731	143600	869741310	9120	9120	9120	9120	1
413	20240731	143500	869732190	9120	9120	9120	9120	2
414	20240731	143400	869713950	9120	9120	9120	9120	1
415	20240731	143300	869704830	9110	9080	9110	9060	1034
416	20240731	143200	860326760	9080	9080	9080	9080	0
417	20240731	143100	860326760	9080	9080	9080	9080	0
418	20240731	143000	860326760	9080	9080	9080	9080	0
419	20240731	142900	860326760	9080	9080	9080	9080	1000
420	20240731	142800	851246760	9120	9120	9120	9120	0
421	20240731	142700	851246760	9120	9120	9120	9120	0
422	20240731	142600	851246760	9120	9120	9120	9120	0
423	20240731	142500	851246760	9120	9120	9120	9120	0
424	20240731	142400	851246760	9120	9120	9120	9120	0
425	20240731	142300	851246760	9120	9120	9120	9120	0
426	20240731	142200	851246760	9120	9070	9120	9070	779
427	20240731	142100	844179480	9070	9060	9070	9050	265
428	20240731	142000	841780190	9060	9070	9070	9060	5
429	20240731	141900	841734880	9070	9070	9070	9070	1
430	20240731	141800	841725810	9070	9070	9070	9070	36
431	20240731	141700	841399290	9070	9070	9070	9070	80
432	20240731	141600	840673690	9130	9130	9130	9130	2
433	20240731	141500	840655430	9120	9060	9120	9060	763
434	20240731	141400	833740370	9060	9060	9060	9050	298
435	20240731	141300	831041470	9060	9060	9060	9060	0
436	20240731	141200	831041470	9060	9060	9060	9060	5
437	20240731	141100	830996170	9070	9070	9070	9070	199
438	20240731	141000	829191240	9070	9070	9070	9070	1
439	20240731	140900	829182170	9070	9070	9070	9070	103
440	20240731	140800	828247960	9070	9060	9070	9060	1093
441	20240731	140700	818344970	9060	9070	9080	9050	506
442	20240731	140600	813763100	9080	9080	9080	9080	1
443	20240731	140500	813754020	9090	9090	9090	9090	1
444	20240731	140400	813744930	9090	9120	9120	9060	1002
445	20240731	140300	804666690	9130	9060	9130	9060	1360
446	20240731	140200	792344880	9060	9050	9060	9050	26
447	20240731	140100	792109350	9060	9070	9070	9060	576
448	20240731	140000	786890780	9060	9080	9080	9060	393
449	20240731	135900	783328090	9090	9090	9090	9090	0
450	20240731	135800	783328090	9090	9090	9090	9090	0
451	20240731	135700	783328090	9090	9090	9090	9090	1
452	20240731	135600	783319000	9100	9100	9100	9100	0
453	20240731	135500	783319000	9100	9100	9100	9100	5
454	20240731	135400	783273500	9070	9070	9070	9070	0
455	20240731	135300	783273500	9070	9070	9130	9070	91
456	20240731	135200	782448070	9070	9070	9130	9060	1572
457	20240731	135100	768190470	9070	9070	9070	9070	14
458	20240731	135000	768063490	9070	9070	9070	9070	3
459	20240731	134900	768036280	9070	9070	9070	9070	5
460	20240731	134800	767990930	9070	9070	9070	9070	349
461	20240731	134700	764825500	9080	9080	9080	9080	0
462	20240731	134600	764825500	9080	9080	9080	9080	0
463	20240731	134500	764825500	9080	9080	9080	9060	242
464	20240731	134400	762630100	9080	9080	9080	9080	20
465	20240731	134300	762448500	9080	9080	9080	9080	10
466	20240731	134200	762357700	9130	9130	9130	9130	0
467	20240731	134100	762357700	9130	9130	9130	9130	0
468	20240731	134000	762357700	9130	9080	9130	9060	1895
469	20240731	133900	745180660	9080	9080	9080	9080	6
470	20240731	133800	745126180	9080	9080	9080	9080	0
471	20240731	133700	745126180	9080	9080	9080	9080	46
472	20240731	133600	744708500	9080	9080	9080	9080	5
473	20240731	133500	744663100	9080	9080	9080	9080	641
474	20240731	133400	738842820	9080	9080	9080	9080	7
475	20240731	133300	738779260	9080	9090	9090	9080	788
476	20240731	133200	731616350	9110	9110	9110	9110	0
477	20240731	133100	731616350	9110	9100	9110	9090	358
478	20240731	133000	728360750	9110	9110	9110	9110	50
479	20240731	132900	727905250	9110	9110	9110	9110	2
480	20240731	132800	727887030	9110	9110	9110	9110	50
481	20240731	132700	727431530	9110	9110	9110	9110	0
482	20240731	132600	727431530	9110	9100	9110	9100	259
483	20240731	132500	725074620	9130	9100	9130	9100	2321
484	20240731	132400	703953490	9100	9100	9100	9100	4
485	20240731	132300	703917090	9100	9100	9100	9100	662
486	20240731	132200	697892890	9100	9100	9100	9100	7
487	20240731	132100	697829190	9100	9100	9100	9100	11
488	20240731	132000	697729090	9100	9100	9100	9100	754
489	20240731	131900	690867690	9100	9090	9100	9090	343
490	20240731	131800	687746810	9100	9100	9100	9100	275
491	20240731	131700	685244310	9100	9100	9100	9100	85
492	20240731	131600	684470810	9100	9130	9130	9100	66
493	20240731	131500	683869130	9130	9130	9130	9130	5
494	20240731	131400	683823480	9140	9080	9140	9080	744
495	20240731	131300	677067840	9060	9060	9060	9060	0
496	20240731	131200	677067840	9060	9060	9060	9060	0
497	20240731	131100	677067840	9060	9060	9060	9060	0
498	20240731	131000	677067840	9060	9060	9060	9060	0
499	20240731	130900	677067840	9060	9050	9060	9050	2807
500	20240731	130800	651637420	9050	9060	9060	9050	450
501	20240731	130700	647563420	9060	9050	9060	9050	105
502	20240731	130600	646612550	9060	9060	9060	9060	390
503	20240731	130500	643079150	9060	9060	9060	9060	0
504	20240731	130400	643079150	9060	9080	9080	9060	398
505	20240731	130300	639472610	9080	9080	9080	9080	0
506	20240731	130200	639472610	9080	9080	9080	9080	0
507	20240731	130100	639472610	9080	9080	9080	9080	8
508	20240731	130000	639399970	9070	9070	9070	9070	0
509	20240731	125900	639399970	9070	9070	9070	9070	60
510	20240731	125800	638855770	9080	9080	9080	9080	15
511	20240731	125700	638719570	9080	9090	9090	9070	287
512	20240731	125600	636115830	9090	9090	9090	9090	0
513	20240731	125500	636115830	9090	9090	9090	9090	51
514	20240731	125400	635652240	9090	9090	9090	9080	44
515	20240731	125300	635252670	9090	9090	9090	9090	0
516	20240731	125200	635252670	9090	9100	9100	9090	2
517	20240731	125100	635234480	9110	9110	9110	9110	52
518	20240731	125000	634760760	9110	9110	9110	9110	103
519	20240731	124900	633822430	9110	9110	9110	9110	0
520	20240731	124800	633822430	9110	9110	9110	9110	200
521	20240731	124700	632000430	9110	9110	9110	9110	250
522	20240731	124600	629722930	9110	9110	9110	9110	0
523	20240731	124500	629722930	9110	9110	9110	9110	585
524	20240731	124400	624393580	9160	9160	9160	9160	0
525	20240731	124300	624393580	9160	9160	9160	9160	0
526	20240731	124200	624393580	9160	9160	9160	9160	0
527	20240731	124100	624393580	9160	9160	9160	9160	50
528	20240731	124000	623935580	9080	9080	9080	9080	434
529	20240731	123900	619994860	9160	9080	9160	9080	452
530	20240731	123800	615889580	9080	9080	9080	9080	1
531	20240731	123700	615880500	9070	9070	9070	9070	1572
532	20240731	123600	601622460	9060	9060	9060	9060	0
533	20240731	123500	601622460	9060	9060	9060	9060	0
534	20240731	123400	601622460	9060	9060	9060	9060	0
535	20240731	123300	601622460	9060	9060	9060	9060	103
536	20240731	123200	600689280	9070	9070	9070	9070	0
537	20240731	123100	600689280	9070	9070	9070	9070	123
538	20240731	123000	599573670	9060	9080	9080	9060	134
539	20240731	122900	598358290	9090	9090	9090	9090	57
540	20240731	122800	597840160	9070	9080	9080	9070	450
541	20240731	122700	593755720	9090	9090	9090	9090	0
542	20240731	122600	593755720	9090	9090	9090	9090	1
543	20240731	122500	593746630	9080	9090	9090	9080	376
544	20240731	122400	590331380	9090	9090	9090	9090	1
545	20240731	122300	590322290	9080	9090	9090	9080	410
546	20240731	122200	586598390	9080	9080	9080	9080	0
547	20240731	122100	586598390	9080	9080	9080	9080	93
548	20240731	122000	585753950	9090	9090	9090	9090	0
549	20240731	121900	585753950	9090	9080	9090	9080	1305
550	20240731	121800	573894500	9080	9090	9090	9080	79
551	20240731	121700	573177110	9090	9090	9090	9090	11
552	20240731	121600	573077120	9090	9080	9090	9080	101
553	20240731	121500	572160000	9100	9100	9100	9100	3
554	20240731	121400	572132700	9080	9080	9080	9080	0
555	20240731	121300	572132700	9080	9100	9100	9080	266
556	20240731	121200	569715980	9100	9090	9100	9090	12
557	20240731	121100	569606890	9100	9100	9100	9090	25
558	20240731	121000	569379570	9090	9100	9100	9090	571
559	20240731	120900	564183540	9100	9100	9100	9100	5
560	20240731	120800	564138040	9100	9100	9100	9100	2
561	20240731	120700	564119840	9100	9100	9100	9100	12
562	20240731	120600	564010640	9160	9160	9160	9160	2
563	20240731	120500	563992320	9160	9090	9160	9090	403
564	20240731	120400	560328910	9160	9080	9160	9080	836
565	20240731	120300	552737870	9080	9080	9080	9080	1004
566	20240731	120200	543621550	9080	9080	9080	9080	9
567	20240731	120100	543539830	9080	9090	9090	9070	32
568	20240731	120000	543249430	9090	9090	9090	9090	6
569	20240731	115900	543194890	9090	9100	9100	9090	15
570	20240731	115800	543058530	9100	9100	9100	9090	13
571	20240731	115700	542940320	9090	9090	9090	9090	130
572	20240731	115600	541758620	9100	9100	9100	9100	0
573	20240731	115500	541758620	9100	9100	9100	9100	9
574	20240731	115400	541676720	9100	9100	9100	9100	1
575	20240731	115300	541667620	9100	9100	9100	9100	10
576	20240731	115200	541576620	9160	9160	9160	9160	0
577	20240731	115100	541576620	9160	9100	9160	9100	395
578	20240731	115000	537982060	9160	9160	9160	9160	0
579	20240731	114900	537982060	9160	9150	9160	9150	5
580	20240731	114800	537936270	9090	9090	9090	9090	422
581	20240731	114700	534100290	9090	9080	9090	9080	469
582	20240731	114600	529841470	9150	9150	9150	9150	0
583	20240731	114500	529841470	9150	9150	9150	9150	0
584	20240731	114400	529841470	9150	9070	9150	9070	150
585	20240731	114300	528474170	9070	9070	9070	9070	1200
586	20240731	114200	517590170	9050	9080	9080	9050	452
587	20240731	114100	513495180	9080	9080	9080	9080	0
588	20240731	114000	513495180	9080	9080	9080	9080	46
589	20240731	113900	513077500	9080	9080	9080	9080	13
590	20240731	113800	512959460	9100	9100	9100	9100	0
591	20240731	113700	512959460	9100	9100	9100	9100	0
592	20240731	113600	512959460	9100	9100	9100	9100	340
593	20240731	113500	509865460	9100	9110	9110	9100	303
594	20240731	113400	507107830	9100	9100	9100	9100	100
595	20240731	113300	506197830	9150	9070	9150	9070	100
596	20240731	113200	505287070	9070	9070	9070	9070	397
597	20240731	113100	501686280	9150	9060	9150	9060	3000
598	20240731	113000	474497430	9050	9060	9060	9050	950
599	20240731	112900	465893330	9070	9070	9070	9070	0
600	20240731	112800	465893330	9070	9070	9070	9070	0
601	20240731	112700	465893330	9070	9070	9070	9070	6
602	20240731	112600	465838910	9060	9060	9060	9060	0
603	20240731	112500	465838910	9060	9070	9070	9060	101
604	20240731	112400	464922850	9080	9080	9080	9070	377
605	20240731	112300	461503300	9080	9080	9080	9080	0
606	20240731	112200	461503300	9080	9080	9080	9080	0
607	20240731	112100	461503300	9080	9080	9080	9080	217
608	20240731	112000	459532940	9080	9090	9090	9080	805
609	20240731	111900	452223530	9090	9090	9090	9090	0
610	20240731	111800	452223530	9090	9100	9100	9090	568
611	20240731	111700	447060150	9150	9150	9150	9150	0
612	20240731	111600	447060150	9150	9150	9150	9150	0
613	20240731	111500	447060150	9150	9150	9150	9150	0
614	20240731	111400	447060150	9150	9150	9150	9150	0
615	20240731	111300	447060150	9150	9150	9150	9150	0
616	20240731	111200	447060150	9150	9150	9150	9150	0
617	20240731	111100	447060150	9150	9100	9150	9100	415
618	20240731	111000	443283600	9100	9100	9100	9100	1500
619	20240731	110900	429633600	9100	9100	9100	9100	220
620	20240731	110800	427631600	9100	9100	9100	9100	5
621	20240731	110700	427586100	9100	9100	9100	9100	50
622	20240731	110600	427131100	9090	9090	9090	9090	62
623	20240731	110500	426567520	9100	9100	9100	9100	2438
624	20240731	110400	404381720	9110	9110	9110	9110	49
625	20240731	110300	403935330	9100	9100	9100	9100	23
626	20240731	110200	403726030	9140	9140	9140	9140	50
627	20240731	110100	403269030	9100	9110	9140	9100	6367
628	20240731	110000	345326680	9140	9140	9140	9140	50
629	20240731	105900	344869680	9100	9110	9110	9100	429
630	20240731	105800	340965770	9140	9110	9140	9100	772
631	20240731	105700	333937240	9140	9140	9140	9140	0
632	20240731	105600	333937240	9140	9140	9140	9110	1206
633	20240731	105500	322948010	9120	9120	9140	9120	87
634	20240731	105400	322153570	9150	9150	9150	9150	0
635	20240731	105300	322153570	9150	9150	9150	9150	0
636	20240731	105200	322153570	9150	9150	9150	9150	0
637	20240731	105100	322153570	9150	9150	9150	9150	0
638	20240731	105000	322153570	9150	9150	9150	9150	0
639	20240731	104900	322153570	9150	9130	9150	9130	2020
640	20240731	104800	303710950	9110	9110	9110	9110	30
641	20240731	104700	303437650	9110	9120	9120	9110	264
642	20240731	104600	301032460	9150	9110	9150	9100	308
643	20240731	104500	298225360	9100	9120	9120	9100	1699
644	20240731	104400	282749490	9120	9130	9130	9120	277
645	20240731	104300	280222820	9150	9150	9150	9150	0
646	20240731	104200	280222820	9150	9150	9150	9150	0
647	20240731	104100	280222820	9150	9140	9150	9120	3802
648	20240731	104000	245536190	9140	9140	9140	9140	47
649	20240731	103900	245106610	9140	9140	9140	9140	0
650	20240731	103800	245106610	9140	9150	9150	9140	284
651	20240731	103700	242510730	9140	9140	9140	9140	0
652	20240731	103600	242510730	9140	9140	9140	9140	0
653	20240731	103500	242510730	9140	9140	9140	9140	0
654	20240731	103400	242510730	9140	9140	9140	9140	0
655	20240731	103300	242510730	9140	9140	9140	9140	0
656	20240731	103200	242510730	9140	9150	9150	9140	1151
657	20240731	103100	231990570	9150	9150	9150	9150	14
658	20240731	103000	231862470	9150	9150	9150	9150	2
659	20240731	102900	231844170	9160	9160	9160	9160	10
660	20240731	102800	231752570	9190	9190	9190	9190	0
661	20240731	102700	231752570	9190	9150	9190	9150	747
662	20240731	102600	224917480	9150	9160	9160	9140	265
663	20240731	102500	222492980	9160	9160	9160	9160	1
664	20240731	102400	222483820	9150	9180	9180	9150	242
665	20240731	102300	220269340	9180	9180	9180	9180	0
666	20240731	102200	220269340	9180	9180	9180	9180	0
667	20240731	102100	220269340	9180	9180	9180	9180	2
668	20240731	102000	220250980	9190	9190	9190	9190	203
669	20240731	101900	218385410	9170	9150	9170	9150	945
670	20240731	101800	209730310	9170	9170	9170	9150	205
671	20240731	101700	207850490	9170	9170	9170	9170	0
672	20240731	101600	207850490	9170	9170	9170	9170	2
673	20240731	101500	207832150	9170	9170	9170	9170	5
674	20240731	101400	207786300	9180	9180	9190	9180	6
675	20240731	101300	207731210	9190	9150	9190	9150	2037
676	20240731	101200	189041020	9150	9150	9150	9150	405
677	20240731	101100	185335270	9150	9150	9150	9150	2
678	20240731	101000	185316970	9190	9190	9190	9190	0
679	20240731	100900	185316970	9190	9190	9190	9190	0
680	20240731	100800	185316970	9190	9160	9190	9160	802
681	20240731	100700	177964800	9160	9160	9160	9160	0
682	20240731	100600	177964800	9160	9180	9180	9160	126
683	20240731	100500	176810600	9180	9180	9180	9180	0
684	20240731	100400	176810600	9180	9160	9180	9160	292
685	20240731	100300	174135850	9160	9140	9160	9140	1056
686	20240731	100200	164474450	9140	9150	9150	9140	273
687	20240731	100100	161977220	9170	9170	9170	9170	2
688	20240731	100000	161958880	9140	9150	9150	9140	265
689	20240731	095900	159534260	9150	9150	9150	9150	277
690	20240731	095800	156999710	9150	9150	9150	9150	30
691	20240731	095700	156725210	9150	9170	9170	9150	246
692	20240731	095600	154474290	9170	9160	9170	9150	254
693	20240731	095500	152149540	9170	9170	9170	9170	3
694	20240731	095400	152122030	9170	9160	9170	9150	386
695	20240731	095300	148587080	9170	9170	9170	9170	4
696	20240731	095200	148550400	9160	9160	9160	9160	0
697	20240731	095100	148550400	9160	9160	9160	9160	1
698	20240731	095000	148541240	9180	9190	9190	9180	108
699	20240731	094900	147549780	9150	9190	9190	9150	278
700	20240731	094800	145005740	9190	9180	9190	9180	408
701	20240731	094700	141260280	9190	9170	9190	9170	1412
702	20240731	094600	128293750	9160	9160	9160	9160	1611
703	20240731	094500	113536990	9160	9160	9160	9140	234
704	20240731	094400	111397530	9160	9160	9160	9160	2
705	20240731	094300	111379210	9140	9140	9140	9140	100
706	20240731	094200	110465210	9140	9140	9140	9140	0
707	20240731	094100	110465210	9140	9150	9150	9140	475
708	20240731	094000	106120960	9160	9160	9160	9160	241
709	20240731	093900	103913400	9180	9180	9180	9180	0
710	20240731	093800	103913400	9180	9160	9180	9160	102
711	20240731	093700	102979020	9190	9170	9190	9170	72
712	20240731	093600	102318660	9170	9170	9170	9170	404
713	20240731	093500	98613980	9160	9160	9160	9160	735
714	20240731	093400	91881380	9150	9160	9160	9150	404
715	20240731	093300	88184580	9150	9160	9160	9150	381
716	20240731	093200	84694780	9170	9170	9170	9170	262
717	20240731	093100	82292240	9190	9190	9190	9190	1100
718	20240731	093000	72183240	9200	9200	9200	9200	0
719	20240731	092900	72183240	9200	9200	9200	9200	0
720	20240731	092800	72183240	9200	9170	9200	9170	294
721	20240731	092700	69485760	9210	9180	9210	9170	494
722	20240731	092600	64951580	9180	9190	9190	9180	167
723	20240731	092500	63418260	9190	9190	9190	9190	0
724	20240731	092400	63418260	9190	9210	9210	9190	202
725	20240731	092300	61561240	9240	9240	9240	9240	0
726	20240731	092200	61561240	9240	9190	9240	9190	1018
727	20240731	092100	52203320	9180	9210	9210	9180	373
728	20240731	092000	48775050	9220	9220	9220	9220	0
729	20240731	091900	48775050	9220	9220	9220	9220	1
730	20240731	091800	48765830	9280	9280	9280	9280	0
731	20240731	091700	48765830	9280	9280	9280	9280	0
732	20240731	091600	48765830	9280	9280	9280	9280	0
733	20240731	091500	48765830	9280	9240	9280	9240	350
734	20240731	091400	45521550	9200	9200	9200	9200	1153
735	20240731	091300	34913950	9190	9220	9220	9190	118
736	20240731	091200	33827360	9220	9220	9220	9220	70
737	20240731	091100	33181960	9200	9240	9240	9200	1206
738	20240731	091000	22073340	9240	9280	9280	9240	149
739	20240731	090900	20695190	9260	9260	9260	9260	1
740	20240731	090800	20685930	9390	9390	9390	9390	0
741	20240731	090700	20685930	9390	9300	9390	9300	77
742	20240731	090600	19968200	9230	9240	9240	9230	1111
743	20240731	090500	9713660	9250	9250	9250	9250	0
744	20240731	090400	9713660	9250	9260	9260	9250	302
745	20240731	090300	6920140	9260	9280	9280	9260	305
746	20240731	090200	4094790	9300	9300	9300	9300	0
747	20240731	090100	4094790	9300	9300	9300	9300	0
748	20240731	090000	4094790	9300	9320	9320	9300	440