KissMeData/069260/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	194500	448089070	19050	19050	19050	19050	3156
3	20240731	194400	448089070	19050	19050	19050	19050	0
4	20240731	194300	448089070	19050	19050	19050	19050	0
5	20240731	194200	448089070	19050	19050	19050	19050	0
6	20240731	194100	448089070	19050	19050	19050	19050	0
7	20240731	194000	448089070	19050	19050	19050	19050	0
8	20240731	193900	448089070	19050	19050	19050	19050	0
9	20240731	193800	448089070	19050	19050	19050	19050	0
10	20240731	193700	448089070	19050	19050	19050	19050	0
11	20240731	193600	448089070	19050	19050	19050	19050	0
12	20240731	193500	448089070	19050	19050	19050	19050	0
13	20240731	193400	448089070	19050	19050	19050	19050	0
14	20240731	193300	448089070	19050	19050	19050	19050	0
15	20240731	193200	448089070	19050	19050	19050	19050	0
16	20240731	193100	448089070	19050	19050	19050	19050	0
17	20240731	193000	448089070	19050	19050	19050	19050	0
18	20240731	192900	448089070	19050	19050	19050	19050	0
19	20240731	192800	448089070	19050	19050	19050	19050	0
20	20240731	192700	448089070	19050	19050	19050	19050	0
21	20240731	192600	448089070	19050	19050	19050	19050	0
22	20240731	192500	448089070	19050	19050	19050	19050	0
23	20240731	192400	448089070	19050	19050	19050	19050	0
24	20240731	192300	448089070	19050	19050	19050	19050	0
25	20240731	192200	448089070	19050	19050	19050	19050	0
26	20240731	192100	448089070	19050	19050	19050	19050	0
27	20240731	192000	448089070	19050	19050	19050	19050	0
28	20240731	191900	448089070	19050	19050	19050	19050	0
29	20240731	191800	448089070	19050	19050	19050	19050	0
30	20240731	191700	448089070	19050	19050	19050	19050	0
31	20240731	191600	448089070	19050	19050	19050	19050	0
32	20240731	191500	448089070	19050	19050	19050	19050	3156
33	20240731	191400	448089070	19050	19050	19050	19050	0
34	20240731	191300	448089070	19050	19050	19050	19050	0
35	20240731	191200	448089070	19050	19050	19050	19050	0
36	20240731	191100	448089070	19050	19050	19050	19050	0
37	20240731	191000	448089070	19050	19050	19050	19050	0
38	20240731	190900	448089070	19050	19050	19050	19050	0
39	20240731	190800	448089070	19050	19050	19050	19050	0
40	20240731	190700	448089070	19050	19050	19050	19050	0
41	20240731	190600	448089070	19050	19050	19050	19050	0
42	20240731	190500	448089070	19050	19050	19050	19050	0
43	20240731	190400	448089070	19050	19050	19050	19050	0
44	20240731	190300	448089070	19050	19050	19050	19050	0
45	20240731	190200	448089070	19050	19050	19050	19050	0
46	20240731	190100	448089070	19050	19050	19050	19050	0
47	20240731	190000	448089070	19050	19050	19050	19050	0
48	20240731	185900	448089070	19050	19050	19050	19050	0
49	20240731	185800	448089070	19050	19050	19050	19050	0
50	20240731	185700	448089070	19050	19050	19050	19050	0
51	20240731	185600	448089070	19050	19050	19050	19050	0
52	20240731	185500	448089070	19050	19050	19050	19050	0
53	20240731	185400	448089070	19050	19050	19050	19050	0
54	20240731	185300	448089070	19050	19050	19050	19050	0
55	20240731	185200	448089070	19050	19050	19050	19050	0
56	20240731	185100	448089070	19050	19050	19050	19050	0
57	20240731	185000	448089070	19050	19050	19050	19050	0
58	20240731	184900	448089070	19050	19050	19050	19050	0
59	20240731	184800	448089070	19050	19050	19050	19050	0
60	20240731	184700	448089070	19050	19050	19050	19050	0
61	20240731	184600	448089070	19050	19050	19050	19050	0
62	20240731	184500	448089070	19050	19050	19050	19050	3156
63	20240731	184400	448089070	19050	19050	19050	19050	0
64	20240731	184300	448089070	19050	19050	19050	19050	0
65	20240731	184200	448089070	19050	19050	19050	19050	0
66	20240731	184100	448089070	19050	19050	19050	19050	0
67	20240731	184000	448089070	19050	19050	19050	19050	0
68	20240731	183900	448089070	19050	19050	19050	19050	0
69	20240731	183800	448089070	19050	19050	19050	19050	0
70	20240731	183700	448089070	19050	19050	19050	19050	0
71	20240731	183600	448089070	19050	19050	19050	19050	0
72	20240731	183500	448089070	19050	19050	19050	19050	0
73	20240731	183400	448089070	19050	19050	19050	19050	0
74	20240731	183300	448089070	19050	19050	19050	19050	0
75	20240731	183200	448089070	19050	19050	19050	19050	0
76	20240731	183100	448089070	19050	19050	19050	19050	0
77	20240731	183000	448089070	19050	19050	19050	19050	0
78	20240731	182900	448089070	19050	19050	19050	19050	0
79	20240731	182800	448089070	19050	19050	19050	19050	0
80	20240731	182700	448089070	19050	19050	19050	19050	0
81	20240731	182600	448089070	19050	19050	19050	19050	0
82	20240731	182500	448089070	19050	19050	19050	19050	0
83	20240731	182400	448089070	19050	19050	19050	19050	0
84	20240731	182300	448089070	19050	19050	19050	19050	0
85	20240731	182200	448089070	19050	19050	19050	19050	0
86	20240731	182100	448089070	19050	19050	19050	19050	0
87	20240731	182000	448089070	19050	19050	19050	19050	0
88	20240731	181900	448089070	19050	19050	19050	19050	0
89	20240731	181800	448089070	19050	19050	19050	19050	0
90	20240731	181700	448089070	19050	19050	19050	19050	0
91	20240731	181600	448089070	19050	19050	19050	19050	0
92	20240731	181500	448089070	19050	19050	19050	19050	3156
93	20240731	181400	448089070	19050	19050	19050	19050	0
94	20240731	181300	448089070	19050	19050	19050	19050	0
95	20240731	181200	448089070	19050	19050	19050	19050	0
96	20240731	181100	448089070	19050	19050	19050	19050	0
97	20240731	181000	448089070	19050	19050	19050	19050	0
98	20240731	180900	448089070	19050	19050	19050	19050	0
99	20240731	180800	448089070	19050	19050	19050	19050	0
100	20240731	180700	448089070	19050	19050	19050	19050	0
101	20240731	180600	448089070	19050	19050	19050	19050	0
102	20240731	180500	448089070	19050	19050	19050	19050	0
103	20240731	180400	448089070	19050	19050	19050	19050	0
104	20240731	180300	448089070	19050	19050	19050	19050	0
105	20240731	180200	448089070	19050	19050	19050	19050	0
106	20240731	180100	448089070	19050	19050	19050	19050	0
107	20240731	180000	448089070	19050	19050	19050	19050	0
108	20240731	175900	448089070	19050	19050	19050	19050	0
109	20240731	175800	448089070	19050	19050	19050	19050	0
110	20240731	175700	448089070	19050	19050	19050	19050	0
111	20240731	175600	448089070	19050	19050	19050	19050	0
112	20240731	175500	448089070	19050	19050	19050	19050	0
113	20240731	175400	448089070	19050	19050	19050	19050	0
114	20240731	175300	448089070	19050	19050	19050	19050	0
115	20240731	175200	448089070	19050	19050	19050	19050	0
116	20240731	175100	448089070	19050	19050	19050	19050	0
117	20240731	175000	448089070	19050	19050	19050	19050	0
118	20240731	174900	448089070	19050	19050	19050	19050	0
119	20240731	174800	448089070	19050	19050	19050	19050	0
120	20240731	174700	448089070	19050	19050	19050	19050	0
121	20240731	174600	448089070	19050	19050	19050	19050	0
122	20240731	174500	448089070	19050	19050	19050	19050	3156
123	20240731	174400	448089070	19050	19050	19050	19050	0
124	20240731	174300	448089070	19050	19050	19050	19050	0
125	20240731	174200	448089070	19050	19050	19050	19050	0
126	20240731	174100	448089070	19050	19050	19050	19050	0
127	20240731	174000	448089070	19050	19050	19050	19050	0
128	20240731	173900	448089070	19050	19050	19050	19050	0
129	20240731	173800	448089070	19050	19050	19050	19050	0
130	20240731	173700	448089070	19050	19050	19050	19050	0
131	20240731	173600	448089070	19050	19050	19050	19050	0
132	20240731	173500	448089070	19050	19050	19050	19050	0
133	20240731	173400	448089070	19050	19050	19050	19050	0
134	20240731	173300	448089070	19050	19050	19050	19050	0
135	20240731	173200	448089070	19050	19050	19050	19050	0
136	20240731	173100	448089070	19050	19050	19050	19050	0
137	20240731	173000	448089070	19050	19050	19050	19050	0
138	20240731	172900	448089070	19050	19050	19050	19050	0
139	20240731	172800	448089070	19050	19050	19050	19050	0
140	20240731	172700	448089070	19050	19050	19050	19050	0
141	20240731	172600	448089070	19050	19050	19050	19050	0
142	20240731	172500	448089070	19050	19050	19050	19050	0
143	20240731	172400	448089070	19050	19050	19050	19050	0
144	20240731	172300	448089070	19050	19050	19050	19050	0
145	20240731	172200	448089070	19050	19050	19050	19050	0
146	20240731	172100	448089070	19050	19050	19050	19050	0
147	20240731	172000	448089070	19050	19050	19050	19050	0
148	20240731	171900	448089070	19050	19050	19050	19050	0
149	20240731	171800	448089070	19050	19050	19050	19050	0
150	20240731	171700	448089070	19050	19050	19050	19050	0
151	20240731	171600	448089070	19050	19050	19050	19050	0
152	20240731	171500	448089070	19050	19050	19050	19050	3156
153	20240731	171400	448089070	19050	19050	19050	19050	0
154	20240731	171300	448089070	19050	19050	19050	19050	0
155	20240731	171200	448089070	19050	19050	19050	19050	0
156	20240731	171100	448089070	19050	19050	19050	19050	0
157	20240731	171000	448089070	19050	19050	19050	19050	0
158	20240731	170900	448089070	19050	19050	19050	19050	0
159	20240731	170800	448089070	19050	19050	19050	19050	0
160	20240731	170700	448089070	19050	19050	19050	19050	0
161	20240731	170600	448089070	19050	19050	19050	19050	0
162	20240731	170500	448089070	19050	19050	19050	19050	0
163	20240731	170400	448089070	19050	19050	19050	19050	0
164	20240731	170300	448089070	19050	19050	19050	19050	0
165	20240731	170200	448089070	19050	19050	19050	19050	0
166	20240731	170100	448089070	19050	19050	19050	19050	0
167	20240731	170000	448089070	19050	19050	19050	19050	0
168	20240731	165900	448089070	19050	19050	19050	19050	0
169	20240731	165800	448089070	19050	19050	19050	19050	0
170	20240731	165700	448089070	19050	19050	19050	19050	0
171	20240731	165600	448089070	19050	19050	19050	19050	0
172	20240731	165500	448089070	19050	19050	19050	19050	0
173	20240731	165400	448089070	19050	19050	19050	19050	0
174	20240731	165300	448089070	19050	19050	19050	19050	0
175	20240731	165200	448089070	19050	19050	19050	19050	0
176	20240731	165100	448089070	19050	19050	19050	19050	0
177	20240731	165000	448089070	19050	19050	19050	19050	0
178	20240731	164900	448089070	19050	19050	19050	19050	0
179	20240731	164800	448089070	19050	19050	19050	19050	0
180	20240731	164700	448089070	19050	19050	19050	19050	0
181	20240731	164600	448089070	19050	19050	19050	19050	0
182	20240731	164500	448089070	19050	19050	19050	19050	3156
183	20240731	164400	448089070	19050	19050	19050	19050	0
184	20240731	164300	448089070	19050	19050	19050	19050	0
185	20240731	164200	448089070	19050	19050	19050	19050	0
186	20240731	164100	448089070	19050	19050	19050	19050	0
187	20240731	164000	448089070	19050	19050	19050	19050	0
188	20240731	163900	448089070	19050	19050	19050	19050	0
189	20240731	163800	448089070	19050	19050	19050	19050	0
190	20240731	163700	448089070	19050	19050	19050	19050	0
191	20240731	163600	448089070	19050	19050	19050	19050	0
192	20240731	163500	448089070	19050	19050	19050	19050	0
193	20240731	163400	448089070	19050	19050	19050	19050	0
194	20240731	163300	448089070	19050	19050	19050	19050	0
195	20240731	163200	448089070	19050	19050	19050	19050	0
196	20240731	163100	448089070	19050	19050	19050	19050	0
197	20240731	163000	448089070	19050	19050	19050	19050	0
198	20240731	162900	448089070	19050	19050	19050	19050	0
199	20240731	162800	448089070	19050	19050	19050	19050	0
200	20240731	162700	448089070	19050	19050	19050	19050	0
201	20240731	162600	448089070	19050	19050	19050	19050	0
202	20240731	162500	448089070	19050	19050	19050	19050	0
203	20240731	162400	448089070	19050	19050	19050	19050	0
204	20240731	162300	448089070	19050	19050	19050	19050	0
205	20240731	162200	448089070	19050	19050	19050	19050	0
206	20240731	162100	448089070	19050	19050	19050	19050	0
207	20240731	162000	448089070	19050	19050	19050	19050	0
208	20240731	161900	448089070	19050	19050	19050	19050	0
209	20240731	161800	448089070	19050	19050	19050	19050	0
210	20240731	161700	448089070	19050	19050	19050	19050	0
211	20240731	161600	448089070	19050	19050	19050	19050	0
212	20240731	161500	448089070	19050	19050	19050	19050	3156
213	20240731	161400	448089070	19050	19050	19050	19050	0
214	20240731	161300	448089070	19050	19050	19050	19050	0
215	20240731	161200	448089070	19050	19050	19050	19050	0
216	20240731	161100	448089070	19050	19050	19050	19050	0
217	20240731	161000	448089070	19050	19050	19050	19050	0
218	20240731	160900	448089070	19050	19050	19050	19050	0
219	20240731	160800	448089070	19050	19050	19050	19050	0
220	20240731	160700	448089070	19050	19050	19050	19050	0
221	20240731	160600	448089070	19050	19050	19050	19050	0
222	20240731	160500	448089070	19050	19050	19050	19050	0
223	20240731	160400	448089070	19050	19050	19050	19050	0
224	20240731	160300	448089070	19050	19050	19050	19050	0
225	20240731	160200	448089070	19050	19050	19050	19050	0
226	20240731	160100	448089070	19050	19050	19050	19050	0
227	20240731	160000	448089070	19050	19050	19050	19050	0
228	20240731	155900	448089070	19050	19050	19050	19050	0
229	20240731	155800	448089070	19050	19050	19050	19050	0
230	20240731	155700	448089070	19050	19050	19050	19050	0
231	20240731	155600	448089070	19050	19050	19050	19050	0
232	20240731	155500	448089070	19050	19050	19050	19050	0
233	20240731	155400	448089070	19050	19050	19050	19050	0
234	20240731	155300	448089070	19050	19050	19050	19050	0
235	20240731	155200	448089070	19050	19050	19050	19050	0
236	20240731	155100	448089070	19050	19050	19050	19050	0
237	20240731	155000	448089070	19050	19050	19050	19050	0
238	20240731	154900	448089070	19050	19050	19050	19050	0
239	20240731	154800	448089070	19050	19050	19050	19050	0
240	20240731	154700	448089070	19050	19050	19050	19050	0
241	20240731	154600	448089070	19050	19050	19050	19050	0
242	20240731	154500	448089070	19050	19050	19050	19050	3156
243	20240731	154400	448089070	19050	19050	19050	19050	0
244	20240731	154300	448089070	19050	19050	19050	19050	0
245	20240731	154200	448089070	19050	19050	19050	19050	0
246	20240731	154100	448089070	19050	19050	19050	19050	0
247	20240731	154000	448089070	19050	19050	19050	19050	0
248	20240731	153900	448089070	19050	19050	19050	19050	0
249	20240731	153800	448089070	19050	19050	19050	19050	0
250	20240731	153700	448089070	19050	19050	19050	19050	0
251	20240731	153600	448089070	19050	19050	19050	19050	0
252	20240731	153500	448089070	19050	19050	19050	19050	0
253	20240731	153400	448089070	19050	19050	19050	19050	0
254	20240731	153300	448089070	19050	19050	19050	19050	0
255	20240731	153200	448089070	19050	19050	19050	19050	0
256	20240731	153100	448089070	19050	19050	19050	19050	0
257	20240731	153000	448089070	19050	19050	19050	19050	3156
258	20240731	152900	387967270	19110	19110	19110	19110	0
259	20240731	152800	387967270	19110	19110	19110	19110	0
260	20240731	152700	387967270	19110	19110	19110	19110	0
261	20240731	152600	387967270	19110	19110	19110	19110	0
262	20240731	152500	387967270	19110	19110	19110	19110	0
263	20240731	152400	387967270	19110	19110	19110	19110	0
264	20240731	152300	387967270	19110	19110	19110	19110	0
265	20240731	152200	387967270	19110	19110	19110	19110	0
266	20240731	152100	387967270	19110	19110	19110	19110	0
267	20240731	152000	387967270	19110	19110	19110	19110	0
268	20240731	151900	387967270	19110	19110	19110	19100	159
269	20240731	151800	384929670	19110	19110	19120	19100	175
270	20240731	151700	381585650	19110	19110	19110	19080	275
271	20240731	151600	376334030	19110	19120	19120	19110	156
272	20240731	151500	373352770	19110	19110	19110	19110	2
273	20240731	151400	373314550	19110	19110	19110	19110	1
274	20240731	151300	373295440	19110	19110	19110	19110	1
275	20240731	151200	373276330	19110	19110	19110	19110	65
276	20240731	151100	372034180	19110	19110	19110	19110	83
277	20240731	151000	370448050	19110	19110	19120	19110	120
278	20240731	150900	368154190	19110	19110	19110	19110	1
279	20240731	150800	368135080	19120	19100	19120	19100	50
280	20240731	150700	367179550	19090	19090	19090	19090	48
281	20240731	150600	366263230	19090	19090	19090	19090	46
282	20240731	150500	365385090	19090	19100	19100	19090	48
283	20240731	150400	364468740	19100	19100	19100	19100	44
284	20240731	150300	363628340	19100	19100	19100	19100	40
285	20240731	150200	362864340	19100	19120	19120	19100	52
286	20240731	150100	361871060	19100	19110	19120	19100	53
287	20240731	150000	360858090	19100	19120	19120	19100	51
288	20240731	145900	359883380	19120	19120	19120	19120	1
289	20240731	145800	359864260	19100	19120	19120	19100	38
290	20240731	145700	359137940	19110	19110	19120	19110	43
291	20240731	145600	358315870	19100	19120	19120	19100	37
292	20240731	145500	357608950	19120	19120	19120	19110	72
293	20240731	145400	356232830	19100	19110	19110	19100	42
294	20240731	145300	355430230	19110	19100	19110	19100	44
295	20240731	145200	354589650	19110	19110	19110	19100	54
296	20240731	145100	353557860	19120	19110	19120	19100	71
297	20240731	145000	352200910	19120	19110	19120	19100	32
298	20240731	144900	351589540	19110	19110	19110	19110	89
299	20240731	144800	349888750	19110	19110	19110	19100	69
300	20240731	144700	348570640	19100	19110	19120	19100	58
301	20240731	144600	347462350	19110	19110	19110	19100	80
302	20240731	144500	345933800	19100	19110	19110	19100	31
303	20240731	144400	345341500	19100	19110	19110	19100	26
304	20240731	144300	344844690	19110	19110	19110	19110	33
305	20240731	144200	344214060	19110	19120	19120	19110	34
306	20240731	144100	343564110	19100	19110	19110	19100	59
307	20240731	144000	342437000	19100	19120	19120	19100	108
308	20240731	143900	340373310	19130	19130	19130	19130	41
309	20240731	143800	339588980	19110	19120	19120	19110	37
310	20240731	143700	338881570	19130	19130	19130	19130	18
311	20240731	143600	338537230	19120	19130	19130	19120	48
312	20240731	143500	337619290	19130	19130	19130	19130	18
313	20240731	143400	337274950	19120	19120	19120	19120	30
314	20240731	143300	336701350	19110	19120	19120	19110	30
315	20240731	143200	336127850	19100	19110	19110	19100	20
316	20240731	143100	335745660	19100	19110	19110	19100	57
317	20240731	143000	334656840	19110	19110	19110	19100	40
318	20240731	142900	333892710	19120	19110	19120	19100	49
319	20240731	142800	332956200	19110	19120	19120	19100	36
320	20240731	142700	332268100	19110	19110	19120	19110	28
321	20240731	142600	331732840	19110	19110	19110	19110	1
322	20240731	142500	331713730	19120	19120	19120	19100	61
323	20240731	142400	330548060	19120	19120	19120	19100	38
324	20240731	142300	329821660	19120	19120	19120	19120	19
325	20240731	142200	329458380	19120	19120	19120	19120	3
326	20240731	142100	329401020	19110	19110	19110	19110	20
327	20240731	142000	329018820	19120	19120	19120	19110	57
328	20240731	141900	327929350	19110	19110	19110	19110	16
329	20240731	141800	327623590	19110	19120	19120	19100	33
330	20240731	141700	326992800	19110	19100	19110	19100	18
331	20240731	141600	326648830	19120	19110	19120	19100	24
332	20240731	141500	326190170	19100	19110	19110	19100	27
333	20240731	141400	325674240	19120	19110	19120	19110	37
334	20240731	141300	324966980	19110	19110	19120	19100	21
335	20240731	141200	324565680	19110	19110	19110	19100	27
336	20240731	141100	324049920	19120	19120	19120	19120	18
337	20240731	141000	323705760	19100	19110	19120	19100	113
338	20240731	140900	321546470	19110	19120	19120	19110	46
339	20240731	140800	320667200	19120	19120	19120	19110	52
340	20240731	140700	319673120	19110	19110	19120	19110	18
341	20240731	140600	319329130	19110	19130	19130	19100	50
342	20240731	140500	318373400	19120	19120	19120	19120	14
343	20240731	140400	318105720	19120	19120	19120	19100	31
344	20240731	140300	317513060	19110	19130	19130	19110	28
345	20240731	140200	316977740	19130	19120	19130	19120	35
346	20240731	140100	316308360	19130	19130	19130	19120	3
347	20240731	140000	316250980	19110	19120	19120	19110	26
348	20240731	135900	315753880	19120	19120	19120	19120	14
349	20240731	135800	315486200	19110	19110	19110	19100	52
350	20240731	135700	314492680	19120	19110	19120	19100	34
351	20240731	135600	313843040	19120	19130	19130	19100	46
352	20240731	135500	312963650	19130	19110	19130	19110	44
353	20240731	135400	312122280	19110	19110	19120	19110	22
354	20240731	135300	311701850	19110	19110	19110	19110	31
355	20240731	135200	311109440	19120	19120	19120	19100	38
356	20240731	135100	310382970	19130	19120	19130	19120	18
357	20240731	135000	310038790	19130	19130	19130	19130	19
358	20240731	134900	309675320	19130	19130	19130	19120	21
359	20240731	134800	309273600	19120	19130	19130	19120	38
360	20240731	134700	308546880	19130	19130	19130	19130	37
361	20240731	134600	307839070	19120	19120	19120	19120	18
362	20240731	134500	307494910	19110	19130	19130	19110	144
363	20240731	134400	304741150	19130	19130	19130	19120	36
364	20240731	134300	304052640	19120	19130	19130	19120	25
365	20240731	134200	303574430	19120	19120	19130	19120	59
366	20240731	134100	302446040	19130	19120	19130	19120	20
367	20240731	134000	302063630	19120	19120	19120	19110	14
368	20240731	133900	301796030	19120	19110	19120	19110	32
369	20240731	133800	301184320	19120	19120	19120	19120	20
370	20240731	133700	300801920	19110	19110	19110	19110	21
371	20240731	133600	300400610	19110	19110	19110	19110	20
372	20240731	133500	300018410	19100	19100	19100	19100	3
373	20240731	133400	299961110	19100	19100	19100	19100	27
374	20240731	133300	299445410	19090	19090	19100	19090	35
375	20240731	133200	298777080	19100	19100	19100	19100	19
376	20240731	133100	298414180	19100	19100	19100	19100	19
377	20240731	133000	298051280	19090	19100	19100	19090	27
378	20240731	132900	297535660	19090	19070	19090	19070	38
379	20240731	132800	296810720	19060	19070	19070	19060	10
380	20240731	132700	296620110	19070	19080	19080	19060	51
381	20240731	132600	295647240	19070	19070	19070	19070	12
382	20240731	132500	295418400	19080	19070	19080	19070	9
383	20240731	132400	295246760	19070	19070	19070	19070	10
384	20240731	132300	295056060	19070	19080	19080	19070	11
385	20240731	132200	294846280	19070	19060	19070	19060	18
386	20240731	132100	294503090	19070	19070	19070	19060	12
387	20240731	132000	294274260	19060	19060	19060	19060	5
388	20240731	131900	294178960	19050	19050	19050	19050	8
389	20240731	131800	294026560	19060	19050	19060	19050	302
390	20240731	131700	288273390	19050	19050	19050	19050	77
391	20240731	131600	286806540	19050	19050	19050	19050	7
392	20240731	131500	286673190	19060	19050	19060	19050	175
393	20240731	131400	283339430	19060	19060	19060	19060	0
394	20240731	131300	283339430	19060	19060	19060	19050	31
395	20240731	131200	282748650	19060	19070	19070	19060	44
396	20240731	131100	281910000	19060	19060	19060	19060	53
397	20240731	131000	280899820	19060	19070	19070	19060	8
398	20240731	130900	280747330	19060	19060	19060	19060	6
399	20240731	130800	280632970	19070	19060	19070	19060	67
400	20240731	130700	279355940	19060	19060	19060	19060	8
401	20240731	130600	279203460	19060	19060	19060	19060	367
402	20240731	130500	272208440	19060	19060	19070	19060	295
403	20240731	130400	266585530	19070	19060	19070	19060	8
404	20240731	130300	266433040	19060	19060	19070	19060	113
405	20240731	130200	264279040	19070	19070	19070	19070	1
406	20240731	130100	264259970	19060	19060	19060	19060	74
407	20240731	130000	262849530	19070	19070	19070	19070	0
408	20240731	125900	262849530	19070	19070	19070	19070	0
409	20240731	125800	262849530	19070	19070	19070	19060	9
410	20240731	125700	262677970	19060	19060	19060	19060	0
411	20240731	125600	262677970	19060	19070	19070	19060	22
412	20240731	125500	262258640	19060	19060	19060	19060	8
413	20240731	125400	262106160	19070	19070	19070	19070	1
414	20240731	125300	262087090	19060	19070	19070	19060	37
415	20240731	125200	261381850	19080	19080	19080	19070	15
416	20240731	125100	261095720	19080	19080	19080	19080	1
417	20240731	125000	261076640	19070	19070	19070	19070	64
418	20240731	124900	259856160	19060	19070	19070	19060	13
419	20240731	124800	259608330	19060	19060	19060	19060	0
420	20240731	124700	259608330	19060	19070	19070	19060	78
421	20240731	124600	258121490	19070	19070	19070	19070	7
422	20240731	124500	257988000	19070	19070	19070	19060	142
423	20240731	124400	255280130	19060	19060	19060	19060	0
424	20240731	124300	255280130	19060	19070	19070	19060	9
425	20240731	124200	255108580	19070	19070	19070	19070	0
426	20240731	124100	255108580	19070	19070	19070	19070	1
427	20240731	124000	255089510	19060	19070	19070	19060	12
428	20240731	123900	254860740	19070	19070	19070	19070	1
429	20240731	123800	254841670	19070	19070	19070	19070	20
430	20240731	123700	254460270	19070	19070	19070	19060	77
431	20240731	123600	252992540	19070	19070	19070	19070	185
432	20240731	123500	249464590	19070	19060	19070	19060	20
433	20240731	123400	249083380	19070	19070	19080	19070	6
434	20240731	123300	248968950	19070	19070	19070	19070	1
435	20240731	123200	248949880	19060	19080	19080	19060	10
436	20240731	123100	248759220	19070	19070	19080	19070	14
437	20240731	123000	248492230	19070	19080	19080	19070	2
438	20240731	122900	248454080	19080	19080	19080	19080	0
439	20240731	122800	248454080	19080	19080	19080	19060	43
440	20240731	122700	247634330	19080	19080	19080	19070	360
441	20240731	122600	240766020	19080	19070	19080	19060	152
442	20240731	122500	237868210	19070	19070	19070	19070	7
443	20240731	122400	237734720	19070	19070	19070	19070	0
444	20240731	122300	237734720	19070	19070	19070	19070	0
445	20240731	122200	237734720	19070	19070	19080	19070	17
446	20240731	122100	237410520	19070	19070	19070	19070	10
447	20240731	122000	237219820	19080	19070	19080	19070	8
448	20240731	121900	237067250	19070	19070	19070	19070	1
449	20240731	121800	237048180	19070	19070	19070	19070	8
450	20240731	121700	236895620	19070	19070	19070	19070	2
451	20240731	121600	236857480	19080	19070	19080	19070	58
452	20240731	121500	235751410	19070	19070	19070	19070	0
453	20240731	121400	235751410	19070	19070	19070	19070	4
454	20240731	121300	235675130	19080	19080	19080	19080	1
455	20240731	121200	235656050	19070	19070	19070	19070	0
456	20240731	121100	235656050	19070	19070	19070	19060	25
457	20240731	121000	235179380	19070	19070	19070	19070	0
458	20240731	120900	235179380	19070	19070	19070	19070	1
459	20240731	120800	235160310	19060	19060	19060	19060	7
460	20240731	120700	235026890	19070	19070	19070	19070	0
461	20240731	120600	235026890	19070	19070	19070	19070	0
462	20240731	120500	235026890	19070	19060	19070	19060	9
463	20240731	120400	234855340	19070	19070	19070	19070	20
464	20240731	120300	234473940	19070	19070	19070	19070	2
465	20240731	120200	234435800	19060	19060	19060	19060	0
466	20240731	120100	234435800	19060	19060	19060	19060	0
467	20240731	120000	234435800	19060	19060	19060	19060	0
468	20240731	115900	234435800	19060	19060	19060	19060	35
469	20240731	115800	233768700	19060	19060	19060	19060	13
470	20240731	115700	233520920	19070	19070	19070	19070	0
471	20240731	115600	233520920	19070	19070	19070	19070	0
472	20240731	115500	233520920	19070	19070	19070	19070	0
473	20240731	115400	233520920	19070	19070	19070	19070	0
474	20240731	115300	233520920	19070	19070	19070	19070	0
475	20240731	115200	233520920	19070	19070	19070	19070	0
476	20240731	115100	233520920	19070	19070	19070	19070	0
477	20240731	115000	233520920	19070	19070	19070	19070	0
478	20240731	114900	233520920	19070	19070	19070	19070	0
479	20240731	114800	233520920	19070	19070	19070	19070	5
480	20240731	114700	233425570	19070	19080	19080	19070	27
481	20240731	114600	232910660	19080	19080	19080	19080	0
482	20240731	114500	232910660	19080	19090	19100	19080	70
483	20240731	114400	231575020	19100	19100	19100	19100	0
484	20240731	114300	231575020	19100	19090	19100	19080	5
485	20240731	114200	231479560	19090	19070	19090	19070	1962
486	20240731	114100	194064100	19080	19080	19080	19080	10
487	20240731	114000	193873300	19080	19070	19080	19070	498
488	20240731	113900	184376300	19070	19070	19070	19070	16
489	20240731	113800	184071180	19070	19070	19080	19070	11
490	20240731	113700	183861400	19080	19080	19080	19080	24
491	20240731	113600	183403480	19080	19090	19090	19080	44
492	20240731	113500	182563930	19090	19090	19090	19090	300
493	20240731	113400	176836930	19090	19090	19100	19090	8
494	20240731	113300	176684200	19100	19100	19100	19100	9
495	20240731	113200	176512300	19110	19110	19110	19110	0
496	20240731	113100	176512300	19110	19100	19110	19100	27
497	20240731	113000	175996590	19100	19100	19100	19100	0
498	20240731	112900	175996590	19100	19100	19100	19100	1
499	20240731	112800	175977490	19100	19100	19100	19100	10
500	20240731	112700	175786490	19100	19100	19100	19100	5
501	20240731	112600	175690990	19100	19100	19100	19100	0
502	20240731	112500	175690990	19100	19100	19100	19100	0
503	20240731	112400	175690990	19100	19100	19100	19100	2
504	20240731	112300	175652790	19100	19100	19100	19100	0
505	20240731	112200	175652790	19100	19100	19100	19100	1
506	20240731	112100	175633690	19100	19100	19100	19100	6
507	20240731	112000	175519090	19100	19100	19100	19100	0
508	20240731	111900	175519090	19100	19110	19110	19100	6
509	20240731	111800	175404480	19110	19110	19110	19110	0
510	20240731	111700	175404480	19110	19110	19110	19110	8
511	20240731	111600	175251600	19110	19110	19110	19110	2
512	20240731	111500	175213380	19110	19110	19110	19110	2
513	20240731	111400	175175160	19100	19100	19100	19100	2
514	20240731	111300	175136960	19100	19100	19100	19100	0
515	20240731	111200	175136960	19100	19090	19110	19090	124
516	20240731	111100	172768370	19100	19100	19100	19100	0
517	20240731	111000	172768370	19100	19100	19100	19100	0
518	20240731	110900	172768370	19100	19100	19100	19080	347
519	20240731	110800	166141270	19100	19100	19100	19100	2
520	20240731	110700	166103070	19100	19100	19100	19100	0
521	20240731	110600	166103070	19100	19100	19100	19100	0
522	20240731	110500	166103070	19100	19100	19100	19100	0
523	20240731	110400	166103070	19100	19100	19100	19100	9
524	20240731	110300	165931170	19100	19100	19100	19100	0
525	20240731	110200	165931170	19100	19100	19100	19100	0
526	20240731	110100	165931170	19100	19100	19100	19100	0
527	20240731	110000	165931170	19100	19100	19100	19100	0
528	20240731	105900	165931170	19100	19100	19100	19100	0
529	20240731	105800	165931170	19100	19100	19100	19100	0
530	20240731	105700	165931170	19100	19100	19100	19100	0
531	20240731	105600	165931170	19100	19100	19100	19100	0
532	20240731	105500	165931170	19100	19100	19100	19100	1
533	20240731	105400	165912070	19110	19100	19110	19100	16
534	20240731	105300	165606450	19100	19100	19100	19100	0
535	20240731	105200	165606450	19100	19100	19100	19100	53
536	20240731	105100	164594150	19100	19100	19100	19100	0
537	20240731	105000	164594150	19100	19100	19100	19100	0
538	20240731	104900	164594150	19100	19090	19100	19090	5
539	20240731	104800	164498670	19080	19080	19080	19080	0
540	20240731	104700	164498670	19080	19080	19080	19080	0
541	20240731	104600	164498670	19080	19080	19080	19080	0
542	20240731	104500	164498670	19080	19080	19080	19080	0
543	20240731	104400	164498670	19080	19090	19090	19080	101
544	20240731	104300	162571580	19100	19090	19100	19090	2
545	20240731	104200	162533390	19100	19090	19100	19090	3
546	20240731	104100	162476110	19100	19100	19100	19100	0
547	20240731	104000	162476110	19100	19100	19100	19100	0
548	20240731	103900	162476110	19100	19090	19100	19070	118
549	20240731	103800	160224120	19100	19100	19100	19100	0
550	20240731	103700	160224120	19100	19100	19100	19100	0
551	20240731	103600	160224120	19100	19100	19100	19100	0
552	20240731	103500	160224120	19100	19100	19100	19100	0
553	20240731	103400	160224120	19100	19100	19100	19100	20
554	20240731	103300	159842120	19110	19100	19110	19100	61
555	20240731	103200	158677010	19100	19110	19110	19100	209
556	20240731	103100	154683160	19110	19110	19110	19110	0
557	20240731	103000	154683160	19110	19110	19110	19110	1
558	20240731	102900	154664050	19120	19120	19120	19120	0
559	20240731	102800	154664050	19120	19120	19120	19120	0
560	20240731	102700	154664050	19120	19120	19120	19120	0
561	20240731	102600	154664050	19120	19120	19120	19120	1
562	20240731	102500	154644930	19120	19120	19120	19120	0
563	20240731	102400	154644930	19120	19120	19120	19120	0
564	20240731	102300	154644930	19120	19120	19120	19120	0
565	20240731	102200	154644930	19120	19120	19120	19120	65
566	20240731	102100	153402130	19120	19120	19120	19120	50
567	20240731	102000	152446130	19110	19090	19110	19090	311
568	20240731	101900	146507410	19090	19090	19090	19090	0
569	20240731	101800	146507410	19090	19090	19090	19090	10
570	20240731	101700	146316510	19090	19090	19090	19090	3
571	20240731	101600	146259240	19100	19090	19100	19090	4
572	20240731	101500	146182850	19100	19100	19100	19100	0
573	20240731	101400	146182850	19100	19100	19100	19100	0
574	20240731	101300	146182850	19100	19100	19100	19100	1
575	20240731	101200	146163750	19100	19100	19100	19100	62
576	20240731	101100	144979550	19120	19120	19120	19120	13
577	20240731	101000	144730990	19120	19120	19120	19120	4
578	20240731	100900	144654510	19120	19120	19120	19120	3
579	20240731	100800	144597150	19120	19120	19120	19120	19
580	20240731	100700	144233870	19130	19130	19130	19130	1
581	20240731	100600	144214740	19130	19130	19130	19130	0
582	20240731	100500	144214740	19130	19130	19130	19130	0
583	20240731	100400	144214740	19130	19120	19130	19120	68
584	20240731	100300	142914570	19120	19120	19120	19120	0
585	20240731	100200	142914570	19120	19120	19120	19120	0
586	20240731	100100	142914570	19120	19120	19120	19120	2
587	20240731	100000	142876330	19130	19130	19130	19130	0
588	20240731	095900	142876330	19130	19120	19130	19110	176
589	20240731	095800	139512590	19110	19110	19110	19110	7
590	20240731	095700	139378820	19130	19130	19130	19130	0
591	20240731	095600	139378820	19130	19130	19130	19130	2
592	20240731	095500	139340560	19130	19130	19130	19130	0
593	20240731	095400	139340560	19130	19110	19130	19100	54
594	20240731	095300	138309050	19120	19160	19160	19120	34
595	20240731	095200	137657950	19170	19170	19170	19170	0
596	20240731	095100	137657950	19170	19170	19170	19170	0
597	20240731	095000	137657950	19170	19120	19170	19120	385
598	20240731	094900	130294050	19120	19110	19120	19110	106
599	20240731	094800	128268380	19110	19110	19110	19110	0
600	20240731	094700	128268380	19110	19100	19110	19100	214
601	20240731	094600	124180850	19110	19110	19110	19110	154
602	20240731	094500	121237910	19120	19120	19120	19120	105
603	20240731	094400	119230310	19120	19120	19120	19120	0
604	20240731	094300	119230310	19120	19120	19120	19120	1
605	20240731	094200	119211190	19120	19120	19120	19120	0
606	20240731	094100	119211190	19120	19120	19120	19120	0
607	20240731	094000	119211190	19120	19120	19120	19120	0
608	20240731	093900	119211190	19120	19120	19120	19120	9
609	20240731	093800	119039110	19120	19120	19120	19120	0
610	20240731	093700	119039110	19120	19110	19120	19110	98
611	20240731	093600	117165840	19120	19120	19120	19120	130
612	20240731	093500	114680240	19120	19130	19130	19120	43
613	20240731	093400	113858050	19140	19140	19140	19140	0
614	20240731	093300	113858050	19140	19130	19140	19130	124
615	20240731	093200	111485920	19120	19120	19120	19120	10
616	20240731	093100	111294720	19120	19120	19120	19120	0
617	20240731	093000	111294720	19120	19130	19130	19120	13
618	20240731	092900	111046130	19120	19120	19120	19120	0
619	20240731	092800	111046130	19120	19130	19150	19120	516
620	20240731	092700	101168230	19130	19110	19130	19110	2
621	20240731	092600	101129990	19140	19120	19140	19110	1344
622	20240731	092500	75422490	19120	19060	19120	19060	795
623	20240731	092400	60247370	19070	19050	19070	19050	2
624	20240731	092300	60209250	19070	19070	19070	19040	38
625	20240731	092200	59485630	19060	19040	19060	19040	139
626	20240731	092100	56837520	19030	19050	19060	19030	247
627	20240731	092000	52134250	19050	19050	19050	19030	36
628	20240731	091900	51449120	19030	19040	19040	19030	34
629	20240731	091800	50802060	19040	19040	19040	19040	0
630	20240731	091700	50802060	19040	19040	19040	19040	56
631	20240731	091600	49735820	19040	19040	19040	19040	0
632	20240731	091500	49735820	19040	19050	19050	19040	112
633	20240731	091400	47602740	19050	19060	19060	19050	16
634	20240731	091300	47297930	19050	19040	19050	19040	433
635	20240731	091200	39050280	19050	19050	19050	19050	1
636	20240731	091100	39031230	19050	19030	19050	19030	997
637	20240731	091000	20057860	19030	19030	19030	19030	1
638	20240731	090900	20038830	19030	19030	19030	19030	16
639	20240731	090800	19734350	19020	19030	19030	19020	6
640	20240731	090700	19620210	19030	19030	19030	19030	374
641	20240731	090600	12502990	19030	19030	19030	19030	105
642	20240731	090500	10504840	19030	19030	19030	19030	1
643	20240731	090400	10485810	19030	19030	19030	19030	128
644	20240731	090300	8049970	19030	19040	19040	19030	54
645	20240731	090200	7022340	19030	19030	19030	19030	37
646	20240731	090100	6318230	19020	19020	19020	19020	0
647	20240731	090000	6318230	19020	19030	19080	19020	332