KissMeData/311320/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	210400	159100890	9360	9360	9360	9360	573
3	20240730	210300	159100890	9360	9360	9360	9360	0
4	20240730	210200	159100890	9360	9360	9360	9360	0
5	20240730	210100	159100890	9360	9360	9360	9360	0
6	20240730	210000	159100890	9360	9360	9360	9360	0
7	20240730	205900	159100890	9360	9360	9360	9360	0
8	20240730	205800	159100890	9360	9360	9360	9360	0
9	20240730	205700	159100890	9360	9360	9360	9360	0
10	20240730	205600	159100890	9360	9360	9360	9360	0
11	20240730	205500	159100890	9360	9360	9360	9360	0
12	20240730	205400	159100890	9360	9360	9360	9360	0
13	20240730	205300	159100890	9360	9360	9360	9360	0
14	20240730	205200	159100890	9360	9360	9360	9360	0
15	20240730	205100	159100890	9360	9360	9360	9360	0
16	20240730	205000	159100890	9360	9360	9360	9360	0
17	20240730	204900	159100890	9360	9360	9360	9360	0
18	20240730	204800	159100890	9360	9360	9360	9360	0
19	20240730	204700	159100890	9360	9360	9360	9360	0
20	20240730	204600	159100890	9360	9360	9360	9360	0
21	20240730	204500	159100890	9360	9360	9360	9360	0
22	20240730	204400	159100890	9360	9360	9360	9360	0
23	20240730	204300	159100890	9360	9360	9360	9360	0
24	20240730	204200	159100890	9360	9360	9360	9360	0
25	20240730	204100	159100890	9360	9360	9360	9360	0
26	20240730	204000	159100890	9360	9360	9360	9360	0
27	20240730	203900	159100890	9360	9360	9360	9360	0
28	20240730	203800	159100890	9360	9360	9360	9360	0
29	20240730	203700	159100890	9360	9360	9360	9360	0
30	20240730	203600	159100890	9360	9360	9360	9360	0
31	20240730	203500	159100890	9360	9360	9360	9360	0
32	20240730	203400	159100890	9360	9360	9360	9360	573
33	20240730	203300	159100890	9360	9360	9360	9360	0
34	20240730	203200	159100890	9360	9360	9360	9360	0
35	20240730	203100	159100890	9360	9360	9360	9360	0
36	20240730	203000	159100890	9360	9360	9360	9360	0
37	20240730	202900	159100890	9360	9360	9360	9360	0
38	20240730	202800	159100890	9360	9360	9360	9360	0
39	20240730	202700	159100890	9360	9360	9360	9360	0
40	20240730	202600	159100890	9360	9360	9360	9360	0
41	20240730	202500	159100890	9360	9360	9360	9360	0
42	20240730	202400	159100890	9360	9360	9360	9360	0
43	20240730	202300	159100890	9360	9360	9360	9360	0
44	20240730	202200	159100890	9360	9360	9360	9360	0
45	20240730	202100	159100890	9360	9360	9360	9360	0
46	20240730	202000	159100890	9360	9360	9360	9360	0
47	20240730	201900	159100890	9360	9360	9360	9360	0
48	20240730	201800	159100890	9360	9360	9360	9360	0
49	20240730	201700	159100890	9360	9360	9360	9360	0
50	20240730	201600	159100890	9360	9360	9360	9360	0
51	20240730	201500	159100890	9360	9360	9360	9360	0
52	20240730	201400	159100890	9360	9360	9360	9360	0
53	20240730	201300	159100890	9360	9360	9360	9360	0
54	20240730	201200	159100890	9360	9360	9360	9360	0
55	20240730	201100	159100890	9360	9360	9360	9360	0
56	20240730	201000	159100890	9360	9360	9360	9360	0
57	20240730	200900	159100890	9360	9360	9360	9360	0
58	20240730	200800	159100890	9360	9360	9360	9360	0
59	20240730	200700	159100890	9360	9360	9360	9360	0
60	20240730	200600	159100890	9360	9360	9360	9360	0
61	20240730	200500	159100890	9360	9360	9360	9360	0
62	20240730	200400	159100890	9360	9360	9360	9360	573
63	20240730	200300	159100890	9360	9360	9360	9360	0
64	20240730	200200	159100890	9360	9360	9360	9360	0
65	20240730	200100	159100890	9360	9360	9360	9360	0
66	20240730	200000	159100890	9360	9360	9360	9360	0
67	20240730	195900	159100890	9360	9360	9360	9360	0
68	20240730	195800	159100890	9360	9360	9360	9360	0
69	20240730	195700	159100890	9360	9360	9360	9360	0
70	20240730	195600	159100890	9360	9360	9360	9360	0
71	20240730	195500	159100890	9360	9360	9360	9360	0
72	20240730	195400	159100890	9360	9360	9360	9360	0
73	20240730	195300	159100890	9360	9360	9360	9360	0
74	20240730	195200	159100890	9360	9360	9360	9360	0
75	20240730	195100	159100890	9360	9360	9360	9360	0
76	20240730	195000	159100890	9360	9360	9360	9360	0
77	20240730	194900	159100890	9360	9360	9360	9360	0
78	20240730	194800	159100890	9360	9360	9360	9360	0
79	20240730	194700	159100890	9360	9360	9360	9360	0
80	20240730	194600	159100890	9360	9360	9360	9360	0
81	20240730	194500	159100890	9360	9360	9360	9360	0
82	20240730	194400	159100890	9360	9360	9360	9360	0
83	20240730	194300	159100890	9360	9360	9360	9360	0
84	20240730	194200	159100890	9360	9360	9360	9360	0
85	20240730	194100	159100890	9360	9360	9360	9360	0
86	20240730	194000	159100890	9360	9360	9360	9360	0
87	20240730	193900	159100890	9360	9360	9360	9360	0
88	20240730	193800	159100890	9360	9360	9360	9360	0
89	20240730	193700	159100890	9360	9360	9360	9360	0
90	20240730	193600	159100890	9360	9360	9360	9360	0
91	20240730	193500	159100890	9360	9360	9360	9360	0
92	20240730	193400	159100890	9360	9360	9360	9360	573
93	20240730	193300	159100890	9360	9360	9360	9360	0
94	20240730	193200	159100890	9360	9360	9360	9360	0
95	20240730	193100	159100890	9360	9360	9360	9360	0
96	20240730	193000	159100890	9360	9360	9360	9360	0
97	20240730	192900	159100890	9360	9360	9360	9360	0
98	20240730	192800	159100890	9360	9360	9360	9360	0
99	20240730	192700	159100890	9360	9360	9360	9360	0
100	20240730	192600	159100890	9360	9360	9360	9360	0
101	20240730	192500	159100890	9360	9360	9360	9360	0
102	20240730	192400	159100890	9360	9360	9360	9360	0
103	20240730	192300	159100890	9360	9360	9360	9360	0
104	20240730	192200	159100890	9360	9360	9360	9360	0
105	20240730	192100	159100890	9360	9360	9360	9360	0
106	20240730	192000	159100890	9360	9360	9360	9360	0
107	20240730	191900	159100890	9360	9360	9360	9360	0
108	20240730	191800	159100890	9360	9360	9360	9360	0
109	20240730	191700	159100890	9360	9360	9360	9360	0
110	20240730	191600	159100890	9360	9360	9360	9360	0
111	20240730	191500	159100890	9360	9360	9360	9360	0
112	20240730	191400	159100890	9360	9360	9360	9360	0
113	20240730	191300	159100890	9360	9360	9360	9360	0
114	20240730	191200	159100890	9360	9360	9360	9360	0
115	20240730	191100	159100890	9360	9360	9360	9360	0
116	20240730	191000	159100890	9360	9360	9360	9360	0
117	20240730	190900	159100890	9360	9360	9360	9360	0
118	20240730	190800	159100890	9360	9360	9360	9360	0
119	20240730	190700	159100890	9360	9360	9360	9360	0
120	20240730	190600	159100890	9360	9360	9360	9360	0
121	20240730	190500	159100890	9360	9360	9360	9360	0
122	20240730	190400	159100890	9360	9360	9360	9360	573
123	20240730	190300	159100890	9360	9360	9360	9360	0
124	20240730	190200	159100890	9360	9360	9360	9360	0
125	20240730	190100	159100890	9360	9360	9360	9360	0
126	20240730	190000	159100890	9360	9360	9360	9360	0
127	20240730	185900	159100890	9360	9360	9360	9360	0
128	20240730	185800	159100890	9360	9360	9360	9360	0
129	20240730	185700	159100890	9360	9360	9360	9360	0
130	20240730	185600	159100890	9360	9360	9360	9360	0
131	20240730	185500	159100890	9360	9360	9360	9360	0
132	20240730	185400	159100890	9360	9360	9360	9360	0
133	20240730	185300	159100890	9360	9360	9360	9360	0
134	20240730	185200	159100890	9360	9360	9360	9360	0
135	20240730	185100	159100890	9360	9360	9360	9360	0
136	20240730	185000	159100890	9360	9360	9360	9360	0
137	20240730	184900	159100890	9360	9360	9360	9360	0
138	20240730	184800	159100890	9360	9360	9360	9360	0
139	20240730	184700	159100890	9360	9360	9360	9360	0
140	20240730	184600	159100890	9360	9360	9360	9360	0
141	20240730	184500	159100890	9360	9360	9360	9360	0
142	20240730	184400	159100890	9360	9360	9360	9360	0
143	20240730	184300	159100890	9360	9360	9360	9360	0
144	20240730	184200	159100890	9360	9360	9360	9360	0
145	20240730	184100	159100890	9360	9360	9360	9360	0
146	20240730	184000	159100890	9360	9360	9360	9360	0
147	20240730	183900	159100890	9360	9360	9360	9360	0
148	20240730	183800	159100890	9360	9360	9360	9360	0
149	20240730	183700	159100890	9360	9360	9360	9360	0
150	20240730	183600	159100890	9360	9360	9360	9360	0
151	20240730	183500	159100890	9360	9360	9360	9360	0
152	20240730	183400	159100890	9360	9360	9360	9360	573
153	20240730	183300	159100890	9360	9360	9360	9360	0
154	20240730	183200	159100890	9360	9360	9360	9360	0
155	20240730	183100	159100890	9360	9360	9360	9360	0
156	20240730	183000	159100890	9360	9360	9360	9360	0
157	20240730	182900	159100890	9360	9360	9360	9360	0
158	20240730	182800	159100890	9360	9360	9360	9360	0
159	20240730	182700	159100890	9360	9360	9360	9360	0
160	20240730	182600	159100890	9360	9360	9360	9360	0
161	20240730	182500	159100890	9360	9360	9360	9360	0
162	20240730	182400	159100890	9360	9360	9360	9360	0
163	20240730	182300	159100890	9360	9360	9360	9360	0
164	20240730	182200	159100890	9360	9360	9360	9360	0
165	20240730	182100	159100890	9360	9360	9360	9360	0
166	20240730	182000	159100890	9360	9360	9360	9360	0
167	20240730	181900	159100890	9360	9360	9360	9360	0
168	20240730	181800	159100890	9360	9360	9360	9360	0
169	20240730	181700	159100890	9360	9360	9360	9360	0
170	20240730	181600	159100890	9360	9360	9360	9360	0
171	20240730	181500	159100890	9360	9360	9360	9360	0
172	20240730	181400	159100890	9360	9360	9360	9360	0
173	20240730	181300	159100890	9360	9360	9360	9360	0
174	20240730	181200	159100890	9360	9360	9360	9360	0
175	20240730	181100	159100890	9360	9360	9360	9360	0
176	20240730	181000	159100890	9360	9360	9360	9360	0
177	20240730	180900	159100890	9360	9360	9360	9360	0
178	20240730	180800	159100890	9360	9360	9360	9360	0
179	20240730	180700	159100890	9360	9360	9360	9360	0
180	20240730	180600	159100890	9360	9360	9360	9360	0
181	20240730	180500	159100890	9360	9360	9360	9360	0
182	20240730	180400	159100890	9360	9360	9360	9360	573
183	20240730	180300	159100890	9360	9360	9360	9360	0
184	20240730	180200	159100890	9360	9360	9360	9360	0
185	20240730	180100	159100890	9360	9360	9360	9360	0
186	20240730	180000	159100890	9360	9360	9360	9360	0
187	20240730	175900	159100890	9360	9360	9360	9360	0
188	20240730	175800	159100890	9360	9360	9360	9360	0
189	20240730	175700	159100890	9360	9360	9360	9360	0
190	20240730	175600	159100890	9360	9360	9360	9360	0
191	20240730	175500	159100890	9360	9360	9360	9360	0
192	20240730	175400	159100890	9360	9360	9360	9360	0
193	20240730	175300	159100890	9360	9360	9360	9360	0
194	20240730	175200	159100890	9360	9360	9360	9360	0
195	20240730	175100	159100890	9360	9360	9360	9360	0
196	20240730	175000	159100890	9360	9360	9360	9360	0
197	20240730	174900	159100890	9360	9360	9360	9360	0
198	20240730	174800	159100890	9360	9360	9360	9360	0
199	20240730	174700	159100890	9360	9360	9360	9360	0
200	20240730	174600	159100890	9360	9360	9360	9360	0
201	20240730	174500	159100890	9360	9360	9360	9360	0
202	20240730	174400	159100890	9360	9360	9360	9360	0
203	20240730	174300	159100890	9360	9360	9360	9360	0
204	20240730	174200	159100890	9360	9360	9360	9360	0
205	20240730	174100	159100890	9360	9360	9360	9360	0
206	20240730	174000	159100890	9360	9360	9360	9360	0
207	20240730	173900	159100890	9360	9360	9360	9360	0
208	20240730	173800	159100890	9360	9360	9360	9360	0
209	20240730	173700	159100890	9360	9360	9360	9360	0
210	20240730	173600	159100890	9360	9360	9360	9360	0
211	20240730	173500	159100890	9360	9360	9360	9360	0
212	20240730	173400	159100890	9360	9360	9360	9360	573
213	20240730	173300	159100890	9360	9360	9360	9360	0
214	20240730	173200	159100890	9360	9360	9360	9360	0
215	20240730	173100	159100890	9360	9360	9360	9360	0
216	20240730	173000	159100890	9360	9360	9360	9360	0
217	20240730	172900	159100890	9360	9360	9360	9360	0
218	20240730	172800	159100890	9360	9360	9360	9360	0
219	20240730	172700	159100890	9360	9360	9360	9360	0
220	20240730	172600	159100890	9360	9360	9360	9360	0
221	20240730	172500	159100890	9360	9360	9360	9360	0
222	20240730	172400	159100890	9360	9360	9360	9360	0
223	20240730	172300	159100890	9360	9360	9360	9360	0
224	20240730	172200	159100890	9360	9360	9360	9360	0
225	20240730	172100	159100890	9360	9360	9360	9360	0
226	20240730	172000	159100890	9360	9360	9360	9360	0
227	20240730	171900	159100890	9360	9360	9360	9360	0
228	20240730	171800	159100890	9360	9360	9360	9360	0
229	20240730	171700	159100890	9360	9360	9360	9360	0
230	20240730	171600	159100890	9360	9360	9360	9360	0
231	20240730	171500	159100890	9360	9360	9360	9360	0
232	20240730	171400	159100890	9360	9360	9360	9360	0
233	20240730	171300	159100890	9360	9360	9360	9360	0
234	20240730	171200	159100890	9360	9360	9360	9360	0
235	20240730	171100	159100890	9360	9360	9360	9360	0
236	20240730	171000	159100890	9360	9360	9360	9360	0
237	20240730	170900	159100890	9360	9360	9360	9360	0
238	20240730	170800	159100890	9360	9360	9360	9360	0
239	20240730	170700	159100890	9360	9360	9360	9360	0
240	20240730	170600	159100890	9360	9360	9360	9360	0
241	20240730	170500	159100890	9360	9360	9360	9360	0
242	20240730	170400	159100890	9360	9360	9360	9360	573
243	20240730	170300	159100890	9360	9360	9360	9360	0
244	20240730	170200	159100890	9360	9360	9360	9360	0
245	20240730	170100	159100890	9360	9360	9360	9360	0
246	20240730	170000	159100890	9360	9360	9360	9360	0
247	20240730	165900	159100890	9360	9360	9360	9360	0
248	20240730	165800	159100890	9360	9360	9360	9360	0
249	20240730	165700	159100890	9360	9360	9360	9360	0
250	20240730	165600	159100890	9360	9360	9360	9360	0
251	20240730	165500	159100890	9360	9360	9360	9360	0
252	20240730	165400	159100890	9360	9360	9360	9360	0
253	20240730	165300	159100890	9360	9360	9360	9360	0
254	20240730	165200	159100890	9360	9360	9360	9360	0
255	20240730	165100	159100890	9360	9360	9360	9360	0
256	20240730	165000	159100890	9360	9360	9360	9360	0
257	20240730	164900	159100890	9360	9360	9360	9360	0
258	20240730	164800	159100890	9360	9360	9360	9360	0
259	20240730	164700	159100890	9360	9360	9360	9360	0
260	20240730	164600	159100890	9360	9360	9360	9360	0
261	20240730	164500	159100890	9360	9360	9360	9360	0
262	20240730	164400	159100890	9360	9360	9360	9360	0
263	20240730	164300	159100890	9360	9360	9360	9360	0
264	20240730	164200	159100890	9360	9360	9360	9360	0
265	20240730	164100	159100890	9360	9360	9360	9360	0
266	20240730	164000	159100890	9360	9360	9360	9360	0
267	20240730	163900	159100890	9360	9360	9360	9360	0
268	20240730	163800	159100890	9360	9360	9360	9360	0
269	20240730	163700	159100890	9360	9360	9360	9360	0
270	20240730	163600	159100890	9360	9360	9360	9360	0
271	20240730	163500	159100890	9360	9360	9360	9360	0
272	20240730	163400	159100890	9360	9360	9360	9360	573
273	20240730	163300	159100890	9360	9360	9360	9360	0
274	20240730	163200	159100890	9360	9360	9360	9360	0
275	20240730	163100	159100890	9360	9360	9360	9360	0
276	20240730	163000	159100890	9360	9360	9360	9360	0
277	20240730	162900	159100890	9360	9360	9360	9360	0
278	20240730	162800	159100890	9360	9360	9360	9360	0
279	20240730	162700	159100890	9360	9360	9360	9360	0
280	20240730	162600	159100890	9360	9360	9360	9360	0
281	20240730	162500	159100890	9360	9360	9360	9360	0
282	20240730	162400	159100890	9360	9360	9360	9360	0
283	20240730	162300	159100890	9360	9360	9360	9360	0
284	20240730	162200	159100890	9360	9360	9360	9360	0
285	20240730	162100	159100890	9360	9360	9360	9360	0
286	20240730	162000	159100890	9360	9360	9360	9360	0
287	20240730	161900	159100890	9360	9360	9360	9360	0
288	20240730	161800	159100890	9360	9360	9360	9360	0
289	20240730	161700	159100890	9360	9360	9360	9360	0
290	20240730	161600	159100890	9360	9360	9360	9360	0
291	20240730	161500	159100890	9360	9360	9360	9360	0
292	20240730	161400	159100890	9360	9360	9360	9360	0
293	20240730	161300	159100890	9360	9360	9360	9360	0
294	20240730	161200	159100890	9360	9360	9360	9360	0
295	20240730	161100	159100890	9360	9360	9360	9360	0
296	20240730	161000	159100890	9360	9360	9360	9360	0
297	20240730	160900	159100890	9360	9360	9360	9360	0
298	20240730	160800	159100890	9360	9360	9360	9360	0
299	20240730	160700	159100890	9360	9360	9360	9360	0
300	20240730	160600	159100890	9360	9360	9360	9360	0
301	20240730	160500	159100890	9360	9360	9360	9360	0
302	20240730	160400	159100890	9360	9360	9360	9360	573
303	20240730	160300	159100890	9360	9360	9360	9360	0
304	20240730	160200	159100890	9360	9360	9360	9360	0
305	20240730	160100	159100890	9360	9360	9360	9360	0
306	20240730	160000	159100890	9360	9360	9360	9360	0
307	20240730	155900	159100890	9360	9360	9360	9360	0
308	20240730	155800	159100890	9360	9360	9360	9360	0
309	20240730	155700	159100890	9360	9360	9360	9360	0
310	20240730	155600	159100890	9360	9360	9360	9360	0
311	20240730	155500	159100890	9360	9360	9360	9360	0
312	20240730	155400	159100890	9360	9360	9360	9360	0
313	20240730	155300	159100890	9360	9360	9360	9360	0
314	20240730	155200	159100890	9360	9360	9360	9360	0
315	20240730	155100	159100890	9360	9360	9360	9360	0
316	20240730	155000	159100890	9360	9360	9360	9360	0
317	20240730	154900	159100890	9360	9360	9360	9360	0
318	20240730	154800	159100890	9360	9360	9360	9360	0
319	20240730	154700	159100890	9360	9360	9360	9360	0
320	20240730	154600	159100890	9360	9360	9360	9360	0
321	20240730	154500	159100890	9360	9360	9360	9360	0
322	20240730	154400	159100890	9360	9360	9360	9360	0
323	20240730	154300	159100890	9360	9360	9360	9360	0
324	20240730	154200	159100890	9360	9360	9360	9360	0
325	20240730	154100	159100890	9360	9360	9360	9360	0
326	20240730	154000	159100890	9360	9360	9360	9360	0
327	20240730	153900	159100890	9360	9360	9360	9360	0
328	20240730	153800	159100890	9360	9360	9360	9360	0
329	20240730	153700	159100890	9360	9360	9360	9360	0
330	20240730	153600	159100890	9360	9360	9360	9360	0
331	20240730	153500	159100890	9360	9360	9360	9360	0
332	20240730	153400	159100890	9360	9360	9360	9360	573
333	20240730	153300	159100890	9360	9360	9360	9360	0
334	20240730	153200	159100890	9360	9360	9360	9360	0
335	20240730	153100	159100890	9360	9360	9360	9360	0
336	20240730	153000	159100890	9360	9360	9360	9360	573
337	20240730	152900	153737610	9350	9350	9350	9350	0
338	20240730	152800	153737610	9350	9350	9350	9350	0
339	20240730	152700	153737610	9350	9350	9350	9350	0
340	20240730	152600	153737610	9350	9350	9350	9350	0
341	20240730	152500	153737610	9350	9350	9350	9350	0
342	20240730	152400	153737610	9350	9350	9350	9350	0
343	20240730	152300	153737610	9350	9350	9350	9350	0
344	20240730	152200	153737610	9350	9350	9350	9350	0
345	20240730	152100	153737610	9350	9350	9350	9350	0
346	20240730	152000	153737610	9350	9350	9350	9350	0
347	20240730	151900	153737610	9350	9350	9350	9350	0
348	20240730	151800	153737610	9350	9350	9350	9350	0
349	20240730	151700	153737610	9350	9310	9350	9310	20
350	20240730	151600	153551010	9350	9350	9350	9310	41
351	20240730	151500	153168460	9310	9300	9310	9280	47
352	20240730	151400	152731010	9300	9300	9300	9300	398
353	20240730	151300	149029610	9290	9290	9290	9290	0
354	20240730	151200	149029610	9290	9290	9290	9290	0
355	20240730	151100	149029610	9290	9290	9290	9290	20
356	20240730	151000	148843810	9300	9300	9300	9290	25
357	20240730	150900	148611320	9300	9300	9300	9300	26
358	20240730	150800	148369520	9300	9300	9300	9300	0
359	20240730	150700	148369520	9300	9300	9300	9300	0
360	20240730	150600	148369520	9300	9300	9300	9300	0
361	20240730	150500	148369520	9300	9300	9300	9300	0
362	20240730	150400	148369520	9300	9300	9300	9300	0
363	20240730	150300	148369520	9300	9300	9300	9300	0
364	20240730	150200	148369520	9300	9300	9300	9300	1
365	20240730	150100	148360220	9300	9300	9300	9300	0
366	20240730	150000	148360220	9300	9300	9300	9300	7
367	20240730	145900	148295120	9300	9300	9300	9300	20
368	20240730	145800	148109120	9270	9270	9270	9270	10
369	20240730	145700	148016420	9290	9290	9290	9290	30
370	20240730	145600	147737720	9300	9300	9300	9300	0
371	20240730	145500	147737720	9300	9300	9300	9300	0
372	20240730	145400	147737720	9300	9300	9300	9300	10
373	20240730	145300	147644720	9260	9260	9260	9260	0
374	20240730	145200	147644720	9260	9300	9300	9260	237
375	20240730	145100	145445500	9310	9310	9310	9310	0
376	20240730	145000	145445500	9310	9310	9310	9310	1
377	20240730	144900	145436190	9310	9310	9310	9310	10
378	20240730	144800	145343090	9310	9310	9310	9310	10
379	20240730	144700	145249990	9250	9250	9250	9250	0
380	20240730	144600	145249990	9250	9250	9250	9250	0
381	20240730	144500	145249990	9250	9250	9250	9250	100
382	20240730	144400	144324990	9250	9250	9250	9250	0
383	20240730	144300	144324990	9250	9280	9280	9250	442
384	20240730	144200	140235230	9330	9330	9330	9330	0
385	20240730	144100	140235230	9330	9300	9330	9250	921
386	20240730	144000	131695520	9330	9330	9330	9330	0
387	20240730	143900	131695520	9330	9330	9330	9330	10
388	20240730	143800	131602220	9330	9330	9330	9330	0
389	20240730	143700	131602220	9330	9330	9330	9330	1
390	20240730	143600	131592890	9300	9300	9300	9300	4
391	20240730	143500	131555690	9300	9300	9300	9300	0
392	20240730	143400	131555690	9300	9310	9310	9300	757
393	20240730	143300	124514090	9310	9310	9310	9310	50
394	20240730	143200	124048590	9310	9310	9310	9310	0
395	20240730	143100	124048590	9310	9310	9310	9310	0
396	20240730	143000	124048590	9310	9320	9320	9310	261
397	20240730	142900	121616720	9330	9330	9330	9330	12
398	20240730	142800	121504760	9370	9370	9370	9370	0
399	20240730	142700	121504760	9370	9370	9370	9370	1
400	20240730	142600	121495390	9370	9370	9370	9370	20
401	20240730	142500	121307990	9330	9330	9330	9330	0
402	20240730	142400	121307990	9330	9330	9330	9330	0
403	20240730	142300	121307990	9330	9330	9330	9330	0
404	20240730	142200	121307990	9330	9330	9330	9330	0
405	20240730	142100	121307990	9330	9330	9330	9330	21
406	20240730	142000	121112060	9320	9320	9320	9320	0
407	20240730	141900	121112060	9320	9320	9320	9320	32
408	20240730	141800	120813820	9330	9330	9330	9330	0
409	20240730	141700	120813820	9330	9330	9330	9330	0
410	20240730	141600	120813820	9330	9330	9330	9330	0
411	20240730	141500	120813820	9330	9330	9330	9330	0
412	20240730	141400	120813820	9330	9330	9330	9330	0
413	20240730	141300	120813820	9330	9330	9330	9330	271
414	20240730	141200	118285390	9340	9340	9340	9340	58
415	20240730	141100	117743670	9380	9380	9380	9380	10
416	20240730	141000	117649870	9350	9350	9350	9350	0
417	20240730	140900	117649870	9350	9350	9350	9350	666
418	20240730	140800	111422770	9350	9350	9350	9350	0
419	20240730	140700	111422770	9350	9350	9350	9350	0
420	20240730	140600	111422770	9350	9350	9350	9350	0
421	20240730	140500	111422770	9350	9350	9350	9350	0
422	20240730	140400	111422770	9350	9350	9350	9350	0
423	20240730	140300	111422770	9350	9350	9350	9350	0
424	20240730	140200	111422770	9350	9350	9350	9350	10
425	20240730	140100	111329270	9350	9350	9350	9350	0
426	20240730	140000	111329270	9350	9380	9380	9350	778
427	20240730	135900	104054390	9380	9380	9380	9380	6
428	20240730	135800	103998110	9380	9380	9380	9380	0
429	20240730	135700	103998110	9380	9380	9380	9380	4
430	20240730	135600	103960590	9380	9380	9380	9380	0
431	20240730	135500	103960590	9380	9380	9380	9380	8
432	20240730	135400	103885550	9380	9380	9380	9380	33
433	20240730	135300	103576010	9380	9380	9380	9380	2
434	20240730	135200	103557250	9380	9380	9380	9380	6
435	20240730	135100	103500970	9380	9380	9380	9380	6
436	20240730	135000	103444690	9380	9380	9380	9370	8
437	20240730	134900	103369690	9380	9380	9380	9380	0
438	20240730	134800	103369690	9380	9380	9380	9380	111
439	20240730	134700	102328510	9380	9380	9380	9380	26
440	20240730	134600	102084630	9380	9380	9380	9380	6
441	20240730	134500	102028350	9380	9380	9380	9380	3
442	20240730	134400	102000210	9380	9380	9380	9380	0
443	20240730	134300	102000210	9380	9380	9380	9380	2
444	20240730	134200	101981450	9380	9380	9380	9380	11
445	20240730	134100	101878270	9390	9390	9390	9390	2
446	20240730	134000	101859490	9390	9390	9390	9390	2
447	20240730	133900	101840710	9390	9390	9390	9390	3
448	20240730	133800	101812540	9390	9390	9390	9390	8
449	20240730	133700	101737420	9390	9390	9390	9390	3
450	20240730	133600	101709250	9390	9390	9390	9390	3
451	20240730	133500	101681080	9390	9390	9390	9390	3
452	20240730	133400	101652910	9390	9390	9390	9390	5
453	20240730	133300	101605960	9390	9390	9390	9390	1
454	20240730	133200	101596570	9350	9380	9380	9350	100
455	20240730	133100	100661500	9390	9390	9390	9390	5
456	20240730	133000	100614550	9390	9390	9390	9390	2
457	20240730	132900	100595770	9390	9390	9390	9390	5
458	20240730	132800	100548820	9390	9390	9390	9390	2
459	20240730	132700	100530040	9370	9390	9390	9370	72
460	20240730	132600	99855380	9400	9400	9400	9400	4
461	20240730	132500	99817780	9400	9400	9400	9400	8
462	20240730	132400	99742580	9400	9400	9400	9400	1
463	20240730	132300	99733180	9390	9390	9390	9390	0
464	20240730	132200	99733180	9390	9400	9400	9390	3
465	20240730	132100	99705000	9400	9400	9400	9400	8
466	20240730	132000	99629800	9400	9400	9400	9350	5
467	20240730	131900	99582930	9400	9360	9400	9360	342
468	20240730	131800	96381730	9370	9390	9390	9370	152
469	20240730	131700	94957460	9400	9400	9400	9400	3
470	20240730	131600	94929260	9400	9400	9400	9400	9
471	20240730	131500	94844660	9390	9390	9390	9390	2
472	20240730	131400	94825880	9390	9400	9400	9390	11
473	20240730	131300	94722570	9400	9400	9400	9400	1
474	20240730	131200	94713170	9400	9390	9400	9380	9
475	20240730	131100	94628630	9390	9390	9400	9380	224
476	20240730	131000	92527470	9400	9400	9400	9400	31
477	20240730	130900	92236070	9400	9400	9400	9400	2
478	20240730	130800	92217270	9400	9390	9400	9390	6
479	20240730	130700	92160890	9390	9390	9390	9390	5
480	20240730	130600	92113940	9390	9390	9390	9390	0
481	20240730	130500	92113940	9390	9390	9390	9390	3
482	20240730	130400	92085770	9390	9390	9390	9390	20
483	20240730	130300	91897970	9390	9390	9390	9390	5
484	20240730	130200	91851020	9390	9390	9390	9390	2
485	20240730	130100	91832240	9390	9400	9400	9390	19
486	20240730	130000	91653810	9410	9410	9410	9410	4
487	20240730	125900	91616170	9410	9410	9410	9410	6
488	20240730	125800	91559710	9410	9400	9410	9400	20
489	20240730	125700	91371700	9410	9410	9410	9410	2
490	20240730	125600	91352880	9400	9400	9400	9400	125
491	20240730	125500	90177880	9400	9400	9400	9400	8
492	20240730	125400	90102680	9400	9400	9400	9400	3
493	20240730	125300	90074480	9400	9400	9400	9400	2
494	20240730	125200	90055680	9400	9400	9400	9400	2
495	20240730	125100	90036880	9400	9410	9410	9400	7
496	20240730	125000	89971030	9410	9410	9410	9410	6
497	20240730	124900	89914570	9410	9410	9410	9410	0
498	20240730	124800	89914570	9410	9410	9410	9410	2
499	20240730	124700	89895750	9410	9410	9410	9410	3
500	20240730	124600	89867520	9410	9410	9410	9410	7
501	20240730	124500	89801650	9410	9410	9410	9410	3
502	20240730	124400	89773420	9410	9410	9410	9410	1
503	20240730	124300	89764010	9410	9410	9410	9410	2
504	20240730	124200	89745190	9410	9410	9410	9410	9
505	20240730	124100	89660500	9410	9410	9410	9410	4
506	20240730	124000	89622860	9410	9410	9410	9410	0
507	20240730	123900	89622860	9410	9410	9410	9410	0
508	20240730	123800	89622860	9410	9400	9410	9400	10
509	20240730	123700	89528790	9410	9410	9410	9400	5
510	20240730	123600	89481750	9420	9420	9420	9420	1
511	20240730	123500	89472330	9420	9420	9420	9420	1
512	20240730	123400	89462910	9420	9420	9420	9410	3
513	20240730	123300	89434660	9410	9410	9420	9410	10
514	20240730	123200	89340500	9410	9420	9420	9410	6
515	20240730	123100	89283990	9420	9410	9420	9410	3
516	20240730	123000	89255750	9420	9420	9420	9420	2
517	20240730	122900	89236910	9420	9420	9420	9420	4
518	20240730	122800	89199230	9420	9420	9420	9420	3
519	20240730	122700	89170970	9420	9420	9420	9420	1
520	20240730	122600	89161550	9420	9410	9420	9360	144
521	20240730	122500	87811760	9420	9420	9430	9420	7
522	20240730	122400	87745790	9430	9420	9430	9420	4
523	20240730	122300	87708090	9420	9430	9430	9420	3
524	20240730	122200	87679810	9430	9430	9430	9430	6
525	20240730	122100	87623230	9420	9430	9430	9420	3
526	20240730	122000	87594950	9430	9430	9430	9420	7
527	20240730	121900	87528950	9430	9420	9430	9420	3
528	20240730	121800	87500680	9430	9430	9430	9430	2
529	20240730	121700	87481820	9430	9430	9430	9430	3
530	20240730	121600	87453530	9420	9420	9430	9420	8
531	20240730	121500	87378130	9430	9430	9430	9430	1
532	20240730	121400	87368700	9430	9430	9430	9430	1
533	20240730	121300	87359270	9430	9430	9430	9430	0
534	20240730	121200	87359270	9430	9430	9430	9410	8
535	20240730	121100	87283850	9410	9420	9420	9410	4
536	20240730	121000	87246190	9420	9420	9420	9420	101
537	20240730	120900	86294770	9420	9420	9420	9420	3
538	20240730	120800	86266510	9400	9420	9420	9400	1518
539	20240730	120700	71997200	9420	9420	9420	9420	6
540	20240730	120600	71940680	9410	9420	9420	9410	2
541	20240730	120500	71921850	9420	9420	9420	9420	1
542	20240730	120400	71912430	9420	9420	9420	9410	5
543	20240730	120300	71865350	9420	9420	9420	9420	106
544	20240730	120200	70866830	9410	9410	9410	9410	2
545	20240730	120100	70848010	9410	9420	9420	9410	4
546	20240730	120000	70810350	9430	9430	9430	9430	2
547	20240730	115900	70791490	9430	9420	9430	9420	7
548	20240730	115800	70725510	9420	9410	9440	9410	154
549	20240730	115700	69272760	9410	9410	9410	9410	1
550	20240730	115600	69263350	9410	9410	9410	9410	0
551	20240730	115500	69263350	9410	9410	9410	9410	6
552	20240730	115400	69206890	9410	9420	9420	9410	4
553	20240730	115300	69169240	9420	9420	9420	9420	1
554	20240730	115200	69159820	9420	9420	9420	9420	1
555	20240730	115100	69150400	9360	9450	9450	9360	459
556	20240730	115000	64845910	9440	9450	9450	9430	8
557	20240730	114900	64770360	9450	9440	9450	9440	2
558	20240730	114800	64751470	9450	9450	9450	9450	2
559	20240730	114700	64732570	9450	9450	9450	9450	1
560	20240730	114600	64723120	9450	9440	9450	9440	8
561	20240730	114500	64647530	9440	9460	9460	9440	5
562	20240730	114400	64600290	9450	9450	9450	9450	1
563	20240730	114300	64590840	9460	9450	9460	9450	3
564	20240730	114200	64562470	9470	9470	9470	9460	5
565	20240730	114100	64515140	9470	9450	9470	9450	6
566	20240730	114000	64458370	9470	9470	9470	9470	1
567	20240730	113900	64448900	9470	9470	9470	9470	1
568	20240730	113800	64439430	9470	9470	9470	9470	1
569	20240730	113700	64429960	9470	9470	9470	9450	7
570	20240730	113600	64363690	9470	9460	9470	9460	3
571	20240730	113500	64335300	9450	9470	9470	9450	4
572	20240730	113400	64297460	9470	9470	9470	9470	2
573	20240730	113300	64278520	9460	9470	9470	9460	7
574	20240730	113200	64212250	9470	9470	9480	9470	12
575	20240730	113100	64098600	9470	9440	9470	9430	53
576	20240730	113000	63597190	9440	9440	9440	9440	2
577	20240730	112900	63578310	9440	9440	9440	9440	5
578	20240730	112800	63531110	9400	9400	9400	9400	0
579	20240730	112700	63531110	9400	9440	9440	9400	5
580	20240730	112600	63484020	9430	9430	9430	9430	2
581	20240730	112500	63465160	9430	9440	9440	9430	6
582	20240730	112400	63408560	9440	9440	9440	9440	8
583	20240730	112300	63333040	9440	9440	9440	9440	2
584	20240730	112200	63314160	9440	9440	9440	9440	1
585	20240730	112100	63304720	9440	9440	9440	9440	2
586	20240730	112000	63285840	9430	9440	9440	9430	10
587	20240730	111900	63191470	9430	9430	9430	9430	2
588	20240730	111800	63172610	9430	9430	9430	9430	1
589	20240730	111700	63163180	9440	9440	9440	9440	3
590	20240730	111600	63134860	9430	9440	9440	9430	6
591	20240730	111500	63078230	9440	9410	9440	9410	4
592	20240730	111400	63040500	9430	9420	9430	9420	2
593	20240730	111300	63021650	9440	9440	9440	9440	0
594	20240730	111200	63021650	9440	9450	9450	9440	4
595	20240730	111100	62983870	9460	9460	9460	9460	3
596	20240730	111000	62955490	9370	9440	9480	9350	2628
597	20240730	110900	38242880	9430	9450	9450	9430	316
598	20240730	110800	35262480	9480	9500	9500	9460	5
599	20240730	110700	35215090	9500	9470	9500	9450	113
600	20240730	110600	34147050	9470	9500	9500	9470	3
601	20240730	110500	34118580	9500	9470	9500	9470	2
602	20240730	110400	34099610	9500	9500	9500	9500	1
603	20240730	110300	34090110	9500	9500	9500	9450	206
604	20240730	110200	32143050	9500	9500	9500	9500	2
605	20240730	110100	32124050	9500	9500	9500	9500	2
606	20240730	110000	32105050	9500	9500	9500	9500	7
607	20240730	105900	32038550	9500	9500	9500	9500	4
608	20240730	105800	32000550	9500	9510	9510	9500	6
609	20240730	105700	31943520	9510	9510	9510	9510	2
610	20240730	105600	31924500	9510	9510	9510	9510	3
611	20240730	105500	31895970	9510	9500	9510	9500	2
612	20240730	105400	31876960	9510	9500	9510	9500	10
613	20240730	105300	31781900	9500	9500	9500	9500	2
614	20240730	105200	31762900	9500	9500	9500	9500	3
615	20240730	105100	31734400	9500	9500	9500	9500	3
616	20240730	105000	31705900	9500	9500	9500	9500	105
617	20240730	104900	30708400	9500	9500	9500	9500	1
618	20240730	104800	30698900	9500	9500	9500	9500	1
619	20240730	104700	30689400	9490	9500	9500	9490	3
620	20240730	104600	30660910	9500	9490	9500	9480	8
621	20240730	104500	30584970	9500	9490	9500	9480	3
622	20240730	104400	30556500	9490	9500	9500	9490	2
623	20240730	104300	30537510	9500	9500	9500	9500	1
624	20240730	104200	30528010	9500	9480	9510	9480	5
625	20240730	104100	30480510	9510	9500	9510	9500	7
626	20240730	104000	30413990	9500	9480	9500	9450	120
627	20240730	103900	29278960	9500	9500	9500	9500	2
628	20240730	103800	29259960	9500	9500	9500	9500	1
629	20240730	103700	29250460	9450	9500	9500	9450	209
630	20240730	103600	27273570	9500	9500	9500	9500	0
631	20240730	103500	27273570	9500	9500	9500	9500	0
632	20240730	103400	27273570	9500	9500	9500	9500	4
633	20240730	103300	27235570	9470	9500	9500	9470	8
634	20240730	103200	27159670	9500	9500	9500	9500	3
635	20240730	103100	27131170	9500	9500	9500	9500	1
636	20240730	103000	27121670	9490	9500	9500	9480	5
637	20240730	102900	27074220	9500	9500	9500	9490	4
638	20240730	102800	27036230	9490	9490	9490	9490	4
639	20240730	102700	26998270	9480	9500	9510	9480	96
640	20240730	102600	26087260	9510	9510	9510	9510	2
641	20240730	102500	26068240	9510	9510	9510	9510	4
642	20240730	102400	26030200	9510	9510	9510	9510	7
643	20240730	102300	25963630	9500	9510	9510	9500	11
644	20240730	102200	25859120	9510	9510	9510	9510	3
645	20240730	102100	25830590	9510	9510	9510	9510	3
646	20240730	102000	25802060	9510	9510	9510	9510	8
647	20240730	101900	25725980	9510	9510	9510	9510	1
648	20240730	101800	25716470	9510	9510	9510	9510	2
649	20240730	101700	25697450	9510	9500	9510	9500	2
650	20240730	101600	25678440	9500	9510	9510	9500	8
651	20240730	101500	25602380	9510	9510	9510	9500	3
652	20240730	101400	25573860	9510	9500	9510	9500	56
653	20240730	101300	25041680	9500	9500	9500	9500	6
654	20240730	101200	24984680	9500	9500	9500	9500	2
655	20240730	101100	24965680	9500	9490	9500	9490	11
656	20240730	101000	24861210	9500	9500	9500	9500	1
657	20240730	100900	24851710	9500	9500	9500	9500	0
658	20240730	100800	24851710	9500	9500	9500	9500	7
659	20240730	100700	24785210	9500	9500	9500	9500	4
660	20240730	100600	24747210	9500	9500	9500	9500	1
661	20240730	100500	24737710	9500	9500	9500	9500	1
662	20240730	100400	24728210	9450	9500	9500	9450	202
663	20240730	100300	22819020	9500	9510	9510	9490	12
664	20240730	100200	22704960	9510	9510	9510	9510	1
665	20240730	100100	22695450	9510	9510	9510	9510	1
666	20240730	100000	22685940	9510	9500	9510	9500	3
667	20240730	095900	22657420	9510	9510	9510	9510	3
668	20240730	095800	22628890	9510	9510	9510	9510	6
669	20240730	095700	22571830	9450	9510	9510	9450	519
670	20240730	095600	17665140	9510	9510	9510	9510	3
671	20240730	095500	17636610	9510	9500	9510	9500	3
672	20240730	095400	17608090	9500	9480	9510	9480	8
673	20240730	095300	17532050	9470	9470	9470	9470	0
674	20240730	095200	17532050	9470	9470	9470	9470	1
675	20240730	095100	17522580	9510	9480	9510	9480	4
676	20240730	095000	17484570	9470	9510	9510	9470	8
677	20240730	094900	17408600	9520	9460	9520	9460	61
678	20240730	094800	16831480	9460	9490	9490	9460	80
679	20240730	094700	16073910	9520	9520	9520	9500	4
680	20240730	094600	16035850	9520	9510	9520	9490	19
681	20240730	094500	15855440	9520	9500	9530	9500	50
682	20240730	094400	15380300	9500	9510	9520	9500	211
683	20240730	094300	13375680	9520	9520	9520	9520	2
684	20240730	094200	13356640	9530	9530	9530	9530	7
685	20240730	094100	13289930	9530	9520	9580	9520	6
686	20240730	094000	13232710	9520	9530	9530	9520	2
687	20240730	093900	13213660	9580	9580	9580	9540	4
688	20240730	093800	13175380	9580	9540	9580	9540	2
689	20240730	093700	13156260	9580	9570	9580	9540	9
690	20240730	093600	13070200	9510	9510	9510	9510	0
691	20240730	093500	13070200	9510	9580	9580	9510	7
692	20240730	093400	13003490	9590	9560	9590	9500	502
693	20240730	093300	8217050	9570	9590	9590	9560	8
694	20240730	093200	8140410	9590	9590	9590	9590	4
695	20240730	093100	8102050	9560	9560	9560	9560	50
696	20240730	093000	7624050	9570	9590	9590	9570	5
697	20240730	092900	7576120	9560	9570	9570	9560	38
698	20240730	092800	7212510	9580	9580	9580	9580	46
699	20240730	092700	6771830	9580	9580	9580	9580	2
700	20240730	092600	6752670	9580	9580	9580	9580	0
701	20240730	092500	6752670	9580	9560	9580	9560	10
702	20240730	092400	6657030	9560	9550	9560	9550	12
703	20240730	092300	6542400	9550	9550	9550	9550	0
704	20240730	092200	6542400	9550	9550	9550	9550	10
705	20240730	092100	6446900	9550	9550	9550	9550	3
706	20240730	092000	6418250	9550	9550	9550	9550	9
707	20240730	091900	6332300	9500	9550	9550	9500	53
708	20240730	091800	5826800	9550	9550	9550	9550	0
709	20240730	091700	5826800	9550	9550	9550	9550	0
710	20240730	091600	5826800	9550	9550	9550	9550	2
711	20240730	091500	5807700	9550	9550	9550	9550	14
712	20240730	091400	5674000	9550	9550	9550	9550	0
713	20240730	091300	5674000	9550	9490	9550	9490	4
714	20240730	091200	5635920	9490	9500	9500	9490	397
715	20240730	091100	1867950	9500	9530	9530	9500	128
716	20240730	091000	649970	9540	9570	9570	9540	29
717	20240730	090900	373090	9610	9610	9610	9610	0
718	20240730	090800	373090	9610	9610	9610	9610	0
719	20240730	090700	373090	9610	9610	9610	9610	5
720	20240730	090600	325040	9560	9560	9560	9560	0
721	20240730	090500	325040	9560	9560	9560	9560	10
722	20240730	090400	229440	9560	9560	9560	9560	10
723	20240730	090300	133840	9620	9620	9620	9620	0
724	20240730	090200	133840	9620	9620	9620	9620	1
725	20240730	090100	124220	9620	9620	9620	9620	1
726	20240730	090000	114600	9550	9550	9550	9550	12