KissMeData/093520/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	200000	782897100	9210	9210	9210	9210	1047
3	20240730	195900	782897100	9210	9210	9210	9210	0
4	20240730	195800	782897100	9210	9210	9210	9210	0
5	20240730	195700	782897100	9210	9210	9210	9210	0
6	20240730	195600	782897100	9210	9210	9210	9210	0
7	20240730	195500	782897100	9210	9210	9210	9210	0
8	20240730	195400	782897100	9210	9210	9210	9210	0
9	20240730	195300	782897100	9210	9210	9210	9210	0
10	20240730	195200	782897100	9210	9210	9210	9210	0
11	20240730	195100	782897100	9210	9210	9210	9210	0
12	20240730	195000	782897100	9210	9210	9210	9210	0
13	20240730	194900	782897100	9210	9210	9210	9210	0
14	20240730	194800	782897100	9210	9210	9210	9210	0
15	20240730	194700	782897100	9210	9210	9210	9210	0
16	20240730	194600	782897100	9210	9210	9210	9210	0
17	20240730	194500	782897100	9210	9210	9210	9210	0
18	20240730	194400	782897100	9210	9210	9210	9210	0
19	20240730	194300	782897100	9210	9210	9210	9210	0
20	20240730	194200	782897100	9210	9210	9210	9210	0
21	20240730	194100	782897100	9210	9210	9210	9210	0
22	20240730	194000	782897100	9210	9210	9210	9210	0
23	20240730	193900	782897100	9210	9210	9210	9210	0
24	20240730	193800	782897100	9210	9210	9210	9210	0
25	20240730	193700	782897100	9210	9210	9210	9210	0
26	20240730	193600	782897100	9210	9210	9210	9210	0
27	20240730	193500	782897100	9210	9210	9210	9210	0
28	20240730	193400	782897100	9210	9210	9210	9210	0
29	20240730	193300	782897100	9210	9210	9210	9210	0
30	20240730	193200	782897100	9210	9210	9210	9210	0
31	20240730	193100	782897100	9210	9210	9210	9210	0
32	20240730	193000	782897100	9210	9210	9210	9210	1047
33	20240730	192900	782897100	9210	9210	9210	9210	0
34	20240730	192800	782897100	9210	9210	9210	9210	0
35	20240730	192700	782897100	9210	9210	9210	9210	0
36	20240730	192600	782897100	9210	9210	9210	9210	0
37	20240730	192500	782897100	9210	9210	9210	9210	0
38	20240730	192400	782897100	9210	9210	9210	9210	0
39	20240730	192300	782897100	9210	9210	9210	9210	0
40	20240730	192200	782897100	9210	9210	9210	9210	0
41	20240730	192100	782897100	9210	9210	9210	9210	0
42	20240730	192000	782897100	9210	9210	9210	9210	0
43	20240730	191900	782897100	9210	9210	9210	9210	0
44	20240730	191800	782897100	9210	9210	9210	9210	0
45	20240730	191700	782897100	9210	9210	9210	9210	0
46	20240730	191600	782897100	9210	9210	9210	9210	0
47	20240730	191500	782897100	9210	9210	9210	9210	0
48	20240730	191400	782897100	9210	9210	9210	9210	0
49	20240730	191300	782897100	9210	9210	9210	9210	0
50	20240730	191200	782897100	9210	9210	9210	9210	0
51	20240730	191100	782897100	9210	9210	9210	9210	0
52	20240730	191000	782897100	9210	9210	9210	9210	0
53	20240730	190900	782897100	9210	9210	9210	9210	0
54	20240730	190800	782897100	9210	9210	9210	9210	0
55	20240730	190700	782897100	9210	9210	9210	9210	0
56	20240730	190600	782897100	9210	9210	9210	9210	0
57	20240730	190500	782897100	9210	9210	9210	9210	0
58	20240730	190400	782897100	9210	9210	9210	9210	0
59	20240730	190300	782897100	9210	9210	9210	9210	0
60	20240730	190200	782897100	9210	9210	9210	9210	0
61	20240730	190100	782897100	9210	9210	9210	9210	0
62	20240730	190000	782897100	9210	9210	9210	9210	1047
63	20240730	185900	782897100	9210	9210	9210	9210	0
64	20240730	185800	782897100	9210	9210	9210	9210	0
65	20240730	185700	782897100	9210	9210	9210	9210	0
66	20240730	185600	782897100	9210	9210	9210	9210	0
67	20240730	185500	782897100	9210	9210	9210	9210	0
68	20240730	185400	782897100	9210	9210	9210	9210	0
69	20240730	185300	782897100	9210	9210	9210	9210	0
70	20240730	185200	782897100	9210	9210	9210	9210	0
71	20240730	185100	782897100	9210	9210	9210	9210	0
72	20240730	185000	782897100	9210	9210	9210	9210	0
73	20240730	184900	782897100	9210	9210	9210	9210	0
74	20240730	184800	782897100	9210	9210	9210	9210	0
75	20240730	184700	782897100	9210	9210	9210	9210	0
76	20240730	184600	782897100	9210	9210	9210	9210	0
77	20240730	184500	782897100	9210	9210	9210	9210	0
78	20240730	184400	782897100	9210	9210	9210	9210	0
79	20240730	184300	782897100	9210	9210	9210	9210	0
80	20240730	184200	782897100	9210	9210	9210	9210	0
81	20240730	184100	782897100	9210	9210	9210	9210	0
82	20240730	184000	782897100	9210	9210	9210	9210	0
83	20240730	183900	782897100	9210	9210	9210	9210	0
84	20240730	183800	782897100	9210	9210	9210	9210	0
85	20240730	183700	782897100	9210	9210	9210	9210	0
86	20240730	183600	782897100	9210	9210	9210	9210	0
87	20240730	183500	782897100	9210	9210	9210	9210	0
88	20240730	183400	782897100	9210	9210	9210	9210	0
89	20240730	183300	782897100	9210	9210	9210	9210	0
90	20240730	183200	782897100	9210	9210	9210	9210	0
91	20240730	183100	782897100	9210	9210	9210	9210	0
92	20240730	183000	782897100	9210	9210	9210	9210	1047
93	20240730	182900	782897100	9210	9210	9210	9210	0
94	20240730	182800	782897100	9210	9210	9210	9210	0
95	20240730	182700	782897100	9210	9210	9210	9210	0
96	20240730	182600	782897100	9210	9210	9210	9210	0
97	20240730	182500	782897100	9210	9210	9210	9210	0
98	20240730	182400	782897100	9210	9210	9210	9210	0
99	20240730	182300	782897100	9210	9210	9210	9210	0
100	20240730	182200	782897100	9210	9210	9210	9210	0
101	20240730	182100	782897100	9210	9210	9210	9210	0
102	20240730	182000	782897100	9210	9210	9210	9210	0
103	20240730	181900	782897100	9210	9210	9210	9210	0
104	20240730	181800	782897100	9210	9210	9210	9210	0
105	20240730	181700	782897100	9210	9210	9210	9210	0
106	20240730	181600	782897100	9210	9210	9210	9210	0
107	20240730	181500	782897100	9210	9210	9210	9210	0
108	20240730	181400	782897100	9210	9210	9210	9210	0
109	20240730	181300	782897100	9210	9210	9210	9210	0
110	20240730	181200	782897100	9210	9210	9210	9210	0
111	20240730	181100	782897100	9210	9210	9210	9210	0
112	20240730	181000	782897100	9210	9210	9210	9210	0
113	20240730	180900	782897100	9210	9210	9210	9210	0
114	20240730	180800	782897100	9210	9210	9210	9210	0
115	20240730	180700	782897100	9210	9210	9210	9210	0
116	20240730	180600	782897100	9210	9210	9210	9210	0
117	20240730	180500	782897100	9210	9210	9210	9210	0
118	20240730	180400	782897100	9210	9210	9210	9210	0
119	20240730	180300	782897100	9210	9210	9210	9210	0
120	20240730	180200	782897100	9210	9210	9210	9210	0
121	20240730	180100	782897100	9210	9210	9210	9210	0
122	20240730	180000	782897100	9210	9210	9210	9210	1047
123	20240730	175900	782897100	9210	9210	9210	9210	0
124	20240730	175800	782897100	9210	9210	9210	9210	0
125	20240730	175700	782897100	9210	9210	9210	9210	0
126	20240730	175600	782897100	9210	9210	9210	9210	0
127	20240730	175500	782897100	9210	9210	9210	9210	0
128	20240730	175400	782897100	9210	9210	9210	9210	0
129	20240730	175300	782897100	9210	9210	9210	9210	0
130	20240730	175200	782897100	9210	9210	9210	9210	0
131	20240730	175100	782897100	9210	9210	9210	9210	0
132	20240730	175000	782897100	9210	9210	9210	9210	0
133	20240730	174900	782897100	9210	9210	9210	9210	0
134	20240730	174800	782897100	9210	9210	9210	9210	0
135	20240730	174700	782897100	9210	9210	9210	9210	0
136	20240730	174600	782897100	9210	9210	9210	9210	0
137	20240730	174500	782897100	9210	9210	9210	9210	0
138	20240730	174400	782897100	9210	9210	9210	9210	0
139	20240730	174300	782897100	9210	9210	9210	9210	0
140	20240730	174200	782897100	9210	9210	9210	9210	0
141	20240730	174100	782897100	9210	9210	9210	9210	0
142	20240730	174000	782897100	9210	9210	9210	9210	0
143	20240730	173900	782897100	9210	9210	9210	9210	0
144	20240730	173800	782897100	9210	9210	9210	9210	0
145	20240730	173700	782897100	9210	9210	9210	9210	0
146	20240730	173600	782897100	9210	9210	9210	9210	0
147	20240730	173500	782897100	9210	9210	9210	9210	0
148	20240730	173400	782897100	9210	9210	9210	9210	0
149	20240730	173300	782897100	9210	9210	9210	9210	0
150	20240730	173200	782897100	9210	9210	9210	9210	0
151	20240730	173100	782897100	9210	9210	9210	9210	0
152	20240730	173000	782897100	9210	9210	9210	9210	1047
153	20240730	172900	782897100	9210	9210	9210	9210	0
154	20240730	172800	782897100	9210	9210	9210	9210	0
155	20240730	172700	782897100	9210	9210	9210	9210	0
156	20240730	172600	782897100	9210	9210	9210	9210	0
157	20240730	172500	782897100	9210	9210	9210	9210	0
158	20240730	172400	782897100	9210	9210	9210	9210	0
159	20240730	172300	782897100	9210	9210	9210	9210	0
160	20240730	172200	782897100	9210	9210	9210	9210	0
161	20240730	172100	782897100	9210	9210	9210	9210	0
162	20240730	172000	782897100	9210	9210	9210	9210	0
163	20240730	171900	782897100	9210	9210	9210	9210	0
164	20240730	171800	782897100	9210	9210	9210	9210	0
165	20240730	171700	782897100	9210	9210	9210	9210	0
166	20240730	171600	782897100	9210	9210	9210	9210	0
167	20240730	171500	782897100	9210	9210	9210	9210	0
168	20240730	171400	782897100	9210	9210	9210	9210	0
169	20240730	171300	782897100	9210	9210	9210	9210	0
170	20240730	171200	782897100	9210	9210	9210	9210	0
171	20240730	171100	782897100	9210	9210	9210	9210	0
172	20240730	171000	782897100	9210	9210	9210	9210	0
173	20240730	170900	782897100	9210	9210	9210	9210	0
174	20240730	170800	782897100	9210	9210	9210	9210	0
175	20240730	170700	782897100	9210	9210	9210	9210	0
176	20240730	170600	782897100	9210	9210	9210	9210	0
177	20240730	170500	782897100	9210	9210	9210	9210	0
178	20240730	170400	782897100	9210	9210	9210	9210	0
179	20240730	170300	782897100	9210	9210	9210	9210	0
180	20240730	170200	782897100	9210	9210	9210	9210	0
181	20240730	170100	782897100	9210	9210	9210	9210	0
182	20240730	170000	782897100	9210	9210	9210	9210	1047
183	20240730	165900	782897100	9210	9210	9210	9210	0
184	20240730	165800	782897100	9210	9210	9210	9210	0
185	20240730	165700	782897100	9210	9210	9210	9210	0
186	20240730	165600	782897100	9210	9210	9210	9210	0
187	20240730	165500	782897100	9210	9210	9210	9210	0
188	20240730	165400	782897100	9210	9210	9210	9210	0
189	20240730	165300	782897100	9210	9210	9210	9210	0
190	20240730	165200	782897100	9210	9210	9210	9210	0
191	20240730	165100	782897100	9210	9210	9210	9210	0
192	20240730	165000	782897100	9210	9210	9210	9210	0
193	20240730	164900	782897100	9210	9210	9210	9210	0
194	20240730	164800	782897100	9210	9210	9210	9210	0
195	20240730	164700	782897100	9210	9210	9210	9210	0
196	20240730	164600	782897100	9210	9210	9210	9210	0
197	20240730	164500	782897100	9210	9210	9210	9210	0
198	20240730	164400	782897100	9210	9210	9210	9210	0
199	20240730	164300	782897100	9210	9210	9210	9210	0
200	20240730	164200	782897100	9210	9210	9210	9210	0
201	20240730	164100	782897100	9210	9210	9210	9210	0
202	20240730	164000	782897100	9210	9210	9210	9210	0
203	20240730	163900	782897100	9210	9210	9210	9210	0
204	20240730	163800	782897100	9210	9210	9210	9210	0
205	20240730	163700	782897100	9210	9210	9210	9210	0
206	20240730	163600	782897100	9210	9210	9210	9210	0
207	20240730	163500	782897100	9210	9210	9210	9210	0
208	20240730	163400	782897100	9210	9210	9210	9210	0
209	20240730	163300	782897100	9210	9210	9210	9210	0
210	20240730	163200	782897100	9210	9210	9210	9210	0
211	20240730	163100	782897100	9210	9210	9210	9210	0
212	20240730	163000	782897100	9210	9210	9210	9210	1047
213	20240730	162900	782897100	9210	9210	9210	9210	0
214	20240730	162800	782897100	9210	9210	9210	9210	0
215	20240730	162700	782897100	9210	9210	9210	9210	0
216	20240730	162600	782897100	9210	9210	9210	9210	0
217	20240730	162500	782897100	9210	9210	9210	9210	0
218	20240730	162400	782897100	9210	9210	9210	9210	0
219	20240730	162300	782897100	9210	9210	9210	9210	0
220	20240730	162200	782897100	9210	9210	9210	9210	0
221	20240730	162100	782897100	9210	9210	9210	9210	0
222	20240730	162000	782897100	9210	9210	9210	9210	0
223	20240730	161900	782897100	9210	9210	9210	9210	0
224	20240730	161800	782897100	9210	9210	9210	9210	0
225	20240730	161700	782897100	9210	9210	9210	9210	0
226	20240730	161600	782897100	9210	9210	9210	9210	0
227	20240730	161500	782897100	9210	9210	9210	9210	0
228	20240730	161400	782897100	9210	9210	9210	9210	0
229	20240730	161300	782897100	9210	9210	9210	9210	0
230	20240730	161200	782897100	9210	9210	9210	9210	0
231	20240730	161100	782897100	9210	9210	9210	9210	0
232	20240730	161000	782897100	9210	9210	9210	9210	0
233	20240730	160900	782897100	9210	9210	9210	9210	0
234	20240730	160800	782897100	9210	9210	9210	9210	0
235	20240730	160700	782897100	9210	9210	9210	9210	0
236	20240730	160600	782897100	9210	9210	9210	9210	0
237	20240730	160500	782897100	9210	9210	9210	9210	0
238	20240730	160400	782897100	9210	9210	9210	9210	0
239	20240730	160300	782897100	9210	9210	9210	9210	0
240	20240730	160200	782897100	9210	9210	9210	9210	0
241	20240730	160100	782897100	9210	9210	9210	9210	0
242	20240730	160000	782897100	9210	9210	9210	9210	1047
243	20240730	155900	782897100	9210	9210	9210	9210	0
244	20240730	155800	782897100	9210	9210	9210	9210	0
245	20240730	155700	782897100	9210	9210	9210	9210	0
246	20240730	155600	782897100	9210	9210	9210	9210	0
247	20240730	155500	782897100	9210	9210	9210	9210	0
248	20240730	155400	782897100	9210	9210	9210	9210	0
249	20240730	155300	782897100	9210	9210	9210	9210	0
250	20240730	155200	782897100	9210	9210	9210	9210	0
251	20240730	155100	782897100	9210	9210	9210	9210	0
252	20240730	155000	782897100	9210	9210	9210	9210	0
253	20240730	154900	782897100	9210	9210	9210	9210	0
254	20240730	154800	782897100	9210	9210	9210	9210	0
255	20240730	154700	782897100	9210	9210	9210	9210	0
256	20240730	154600	782897100	9210	9210	9210	9210	0
257	20240730	154500	782897100	9210	9210	9210	9210	0
258	20240730	154400	782897100	9210	9210	9210	9210	0
259	20240730	154300	782897100	9210	9210	9210	9210	0
260	20240730	154200	782897100	9210	9210	9210	9210	0
261	20240730	154100	782897100	9210	9210	9210	9210	0
262	20240730	154000	782897100	9210	9210	9210	9210	0
263	20240730	153900	782897100	9210	9210	9210	9210	0
264	20240730	153800	782897100	9210	9210	9210	9210	0
265	20240730	153700	782897100	9210	9210	9210	9210	0
266	20240730	153600	782897100	9210	9210	9210	9210	0
267	20240730	153500	782897100	9210	9210	9210	9210	0
268	20240730	153400	782897100	9210	9210	9210	9210	0
269	20240730	153300	782897100	9210	9210	9210	9210	0
270	20240730	153200	782897100	9210	9210	9210	9210	0
271	20240730	153100	782897100	9210	9210	9210	9210	0
272	20240730	153000	782897100	9210	9210	9210	9210	2094
273	20240730	152900	773254230	9200	9200	9200	9200	0
274	20240730	152800	773254230	9200	9200	9200	9200	0
275	20240730	152700	773254230	9200	9200	9200	9200	0
276	20240730	152600	773254230	9200	9200	9200	9200	0
277	20240730	152500	773254230	9200	9200	9200	9200	0
278	20240730	152400	773254230	9200	9200	9200	9200	0
279	20240730	152300	773254230	9200	9200	9200	9200	0
280	20240730	152200	773254230	9200	9200	9200	9200	0
281	20240730	152100	773254230	9200	9200	9200	9200	0
282	20240730	152000	773254230	9200	9200	9200	9200	0
283	20240730	151900	773254230	9200	9200	9260	9200	681
284	20240730	151800	766968390	9200	9220	9220	9200	388
285	20240730	151700	763391050	9220	9220	9220	9220	0
286	20240730	151600	763391050	9220	9220	9220	9220	48
287	20240730	151500	762948490	9210	9210	9210	9210	240
288	20240730	151400	760738090	9220	9210	9220	9210	4
289	20240730	151300	760701230	9210	9210	9210	9210	136
290	20240730	151200	759448670	9210	9210	9210	9210	100
291	20240730	151100	758527670	9220	9220	9220	9220	10
292	20240730	151000	758435470	9210	9210	9210	9210	14
293	20240730	150900	758306530	9230	9230	9230	9230	0
294	20240730	150800	758306530	9230	9230	9230	9230	1
295	20240730	150700	758297300	9220	9220	9220	9220	1
296	20240730	150600	758288080	9220	9220	9220	9220	0
297	20240730	150500	758288080	9220	9220	9220	9220	1
298	20240730	150400	758278860	9220	9210	9220	9200	393
299	20240730	150300	754662640	9210	9220	9220	9210	45
300	20240730	150200	754247750	9230	9230	9230	9230	0
301	20240730	150100	754247750	9230	9230	9230	9230	0
302	20240730	150000	754247750	9230	9230	9230	9230	0
303	20240730	145900	754247750	9230	9230	9230	9230	1
304	20240730	145800	754238520	9230	9230	9230	9230	0
305	20240730	145700	754238520	9230	9230	9230	9230	0
306	20240730	145600	754238520	9230	9230	9230	9230	0
307	20240730	145500	754238520	9230	9230	9230	9230	10
308	20240730	145400	754146220	9200	9210	9210	9200	330
309	20240730	145300	751108230	9210	9210	9210	9210	74
310	20240730	145200	750426690	9210	9220	9220	9210	10
311	20240730	145100	750334580	9210	9210	9210	9210	0
312	20240730	145000	750334580	9210	9210	9210	9210	186
313	20240730	144900	748621520	9230	9230	9230	9230	2
314	20240730	144800	748603060	9230	9230	9230	9230	0
315	20240730	144700	748603060	9230	9230	9230	9230	0
316	20240730	144600	748603060	9230	9220	9230	9220	179
317	20240730	144500	746951680	9210	9210	9210	9210	171
318	20240730	144400	745376770	9210	9210	9210	9210	0
319	20240730	144300	745376770	9210	9210	9210	9210	500
320	20240730	144200	740771770	9210	9210	9210	9210	0
321	20240730	144100	740771770	9210	9210	9210	9210	0
322	20240730	144000	740771770	9210	9210	9210	9210	90
323	20240730	143900	739942870	9210	9220	9220	9210	10
324	20240730	143800	739850750	9230	9230	9230	9230	0
325	20240730	143700	739850750	9230	9230	9230	9230	0
326	20240730	143600	739850750	9230	9230	9230	9230	0
327	20240730	143500	739850750	9230	9230	9230	9230	6
328	20240730	143400	739795370	9230	9230	9230	9230	0
329	20240730	143300	739795370	9230	9230	9230	9230	7
330	20240730	143200	739730760	9230	9230	9230	9230	0
331	20240730	143100	739730760	9230	9230	9230	9230	50
332	20240730	143000	739269260	9230	9230	9230	9230	0
333	20240730	142900	739269260	9230	9230	9230	9230	0
334	20240730	142800	739269260	9230	9230	9230	9230	0
335	20240730	142700	739269260	9230	9210	9230	9210	1047
336	20240730	142600	729615890	9220	9220	9220	9220	7
337	20240730	142500	729551350	9220	9220	9220	9220	14
338	20240730	142400	729422270	9220	9220	9220	9220	3
339	20240730	142300	729394610	9220	9220	9220	9220	0
340	20240730	142200	729394610	9220	9220	9220	9220	303
341	20240730	142100	726600950	9240	9240	9240	9240	0
342	20240730	142000	726600950	9240	9240	9240	9240	1
343	20240730	141900	726591710	9210	9210	9210	9210	0
344	20240730	141800	726591710	9210	9210	9210	9210	0
345	20240730	141700	726591710	9210	9210	9210	9210	0
346	20240730	141600	726591710	9210	9210	9210	9210	0
347	20240730	141500	726591710	9210	9210	9210	9210	0
348	20240730	141400	726591710	9210	9210	9210	9210	0
349	20240730	141300	726591710	9210	9210	9210	9210	0
350	20240730	141200	726591710	9210	9220	9220	9210	143
351	20240730	141100	725273400	9230	9230	9230	9230	0
352	20240730	141000	725273400	9230	9230	9230	9230	10
353	20240730	140900	725181100	9230	9230	9230	9230	0
354	20240730	140800	725181100	9230	9230	9230	9230	10
355	20240730	140700	725088800	9230	9230	9230	9230	0
356	20240730	140600	725088800	9230	9230	9230	9230	0
357	20240730	140500	725088800	9230	9230	9230	9230	100
358	20240730	140400	724165800	9230	9230	9230	9230	321
359	20240730	140300	721202970	9220	9220	9220	9220	0
360	20240730	140200	721202970	9220	9220	9220	9220	448
361	20240730	140100	717072410	9220	9220	9220	9220	1
362	20240730	140000	717063190	9210	9210	9210	9210	0
363	20240730	135900	717063190	9210	9210	9210	9210	0
364	20240730	135800	717063190	9210	9210	9210	9210	1
365	20240730	135700	717053980	9220	9220	9220	9220	0
366	20240730	135600	717053980	9220	9210	9220	9210	445
367	20240730	135500	712955520	9200	9200	9200	9200	0
368	20240730	135400	712955520	9200	9200	9200	9200	297
369	20240730	135300	710223120	9200	9200	9200	9200	0
370	20240730	135200	710223120	9200	9200	9200	9200	0
371	20240730	135100	710223120	9200	9200	9200	9200	0
372	20240730	135000	710223120	9200	9200	9200	9200	27
373	20240730	134900	709974720	9200	9200	9200	9200	24
374	20240730	134800	709753920	9200	9200	9200	9200	0
375	20240730	134700	709753920	9200	9200	9200	9200	24
376	20240730	134600	709533120	9210	9210	9210	9210	0
377	20240730	134500	709533120	9210	9210	9210	9210	10
378	20240730	134400	709441020	9210	9210	9210	9210	0
379	20240730	134300	709441020	9210	9210	9210	9210	20
380	20240730	134200	709256820	9210	9210	9210	9210	1
381	20240730	134100	709247610	9210	9210	9210	9210	0
382	20240730	134000	709247610	9210	9210	9210	9210	0
383	20240730	133900	709247610	9210	9210	9210	9210	0
384	20240730	133800	709247610	9210	9210	9210	9210	0
385	20240730	133700	709247610	9210	9210	9210	9210	0
386	20240730	133600	709247610	9210	9210	9210	9210	146
387	20240730	133500	707902950	9210	9210	9210	9210	0
388	20240730	133400	707902950	9210	9210	9210	9210	0
389	20240730	133300	707902950	9210	9210	9210	9210	400
390	20240730	133200	704218950	9190	9190	9190	9190	0
391	20240730	133100	704218950	9190	9190	9190	9190	0
392	20240730	133000	704218950	9190	9190	9190	9190	150
393	20240730	132900	702840450	9190	9200	9200	9190	300
394	20240730	132800	700081060	9210	9210	9210	9210	0
395	20240730	132700	700081060	9210	9210	9210	9210	312
396	20240730	132600	697207540	9200	9200	9200	9200	0
397	20240730	132500	697207540	9200	9200	9200	9200	0
398	20240730	132400	697207540	9200	9200	9200	9200	346
399	20240730	132300	694024340	9190	9190	9190	9190	0
400	20240730	132200	694024340	9190	9190	9190	9190	400
401	20240730	132100	690348340	9190	9190	9190	9190	0
402	20240730	132000	690348340	9190	9200	9200	9190	305
403	20240730	131900	687545340	9200	9200	9200	9200	38
404	20240730	131800	687195740	9190	9190	9190	9190	294
405	20240730	131700	684493880	9190	9180	9190	9180	78
406	20240730	131600	683777830	9180	9180	9180	9180	0
407	20240730	131500	683777830	9180	9180	9180	9180	0
408	20240730	131400	683777830	9180	9180	9180	9180	0
409	20240730	131300	683777830	9180	9180	9180	9180	20
410	20240730	131200	683594230	9190	9190	9190	9190	10
411	20240730	131100	683502330	9190	9190	9190	9190	1
412	20240730	131000	683493140	9190	9190	9190	9190	120
413	20240730	130900	682390340	9190	9190	9190	9190	0
414	20240730	130800	682390340	9190	9190	9190	9190	0
415	20240730	130700	682390340	9190	9190	9190	9190	80
416	20240730	130600	681655140	9190	9190	9190	9190	0
417	20240730	130500	681655140	9190	9190	9190	9190	4
418	20240730	130400	681618380	9170	9190	9190	9170	2394
419	20240730	130300	659618460	9190	9190	9190	9190	10
420	20240730	130200	659526560	9190	9180	9190	9180	186
421	20240730	130100	657819070	9170	9160	9170	9160	508
422	20240730	130000	653165110	9160	9160	9160	9160	0
423	20240730	125900	653165110	9160	9160	9160	9160	106
424	20240730	125800	652194150	9170	9170	9170	9170	36
425	20240730	125700	651864030	9180	9180	9180	9180	100
426	20240730	125600	650946030	9180	9180	9180	9180	1
427	20240730	125500	650936850	9190	9190	9190	9190	0
428	20240730	125400	650936850	9190	9190	9190	9190	0
429	20240730	125300	650936850	9190	9190	9190	9190	0
430	20240730	125200	650936850	9190	9190	9190	9190	0
431	20240730	125100	650936850	9190	9190	9190	9190	0
432	20240730	125000	650936850	9190	9190	9190	9190	0
433	20240730	124900	650936850	9190	9190	9190	9190	0
434	20240730	124800	650936850	9190	9190	9190	9190	0
435	20240730	124700	650936850	9190	9190	9190	9190	0
436	20240730	124600	650936850	9190	9190	9190	9190	1
437	20240730	124500	650927660	9190	9180	9190	9180	1119
438	20240730	124400	640655230	9190	9190	9190	9190	0
439	20240730	124300	640655230	9190	9190	9190	9190	0
440	20240730	124200	640655230	9190	9190	9190	9190	0
441	20240730	124100	640655230	9190	9190	9190	9190	0
442	20240730	124000	640655230	9190	9190	9190	9190	1
443	20240730	123900	640646040	9180	9180	9180	9180	2
444	20240730	123800	640627680	9190	9190	9190	9190	0
445	20240730	123700	640627680	9190	9190	9190	9190	0
446	20240730	123600	640627680	9190	9190	9190	9190	0
447	20240730	123500	640627680	9190	9190	9190	9190	0
448	20240730	123400	640627680	9190	9190	9190	9190	30
449	20240730	123300	640351980	9190	9190	9190	9190	13
450	20240730	123200	640232510	9190	9190	9190	9190	0
451	20240730	123100	640232510	9190	9190	9190	9190	0
452	20240730	123000	640232510	9190	9190	9190	9190	201
453	20240730	122900	638385320	9190	9190	9190	9190	0
454	20240730	122800	638385320	9190	9190	9190	9190	0
455	20240730	122700	638385320	9190	9190	9190	9190	0
456	20240730	122600	638385320	9190	9190	9190	9190	0
457	20240730	122500	638385320	9190	9190	9190	9190	0
458	20240730	122400	638385320	9190	9190	9190	9190	346
459	20240730	122300	635205580	9200	9200	9200	9200	100
460	20240730	122200	634285580	9190	9190	9190	9190	0
461	20240730	122100	634285580	9190	9190	9190	9190	0
462	20240730	122000	634285580	9190	9190	9190	9190	0
463	20240730	121900	634285580	9190	9190	9190	9190	1
464	20240730	121800	634276390	9190	9190	9190	9190	0
465	20240730	121700	634276390	9190	9190	9190	9190	253
466	20240730	121600	631951320	9180	9170	9180	9170	618
467	20240730	121500	626279690	9160	9160	9160	9160	0
468	20240730	121400	626279690	9160	9160	9160	9160	1
469	20240730	121300	626270530	9160	9160	9160	9160	0
470	20240730	121200	626270530	9160	9160	9160	9160	0
471	20240730	121100	626270530	9160	9160	9160	9160	20
472	20240730	121000	626087330	9150	9150	9150	9150	83
473	20240730	120900	625327880	9140	9170	9170	9140	930
474	20240730	120800	616817130	9180	9180	9180	9180	0
475	20240730	120700	616817130	9180	9180	9180	9180	0
476	20240730	120600	616817130	9180	9180	9180	9180	0
477	20240730	120500	616817130	9180	9180	9180	9180	10
478	20240730	120400	616725330	9180	9180	9180	9180	0
479	20240730	120300	616725330	9180	9180	9180	9180	0
480	20240730	120200	616725330	9180	9180	9180	9180	0
481	20240730	120100	616725330	9180	9180	9180	9180	1
482	20240730	120000	616716150	9180	9180	9180	9180	5
483	20240730	115900	616670250	9170	9170	9170	9170	0
484	20240730	115800	616670250	9170	9170	9170	9170	0
485	20240730	115700	616670250	9170	9170	9170	9170	0
486	20240730	115600	616670250	9170	9170	9170	9170	0
487	20240730	115500	616670250	9170	9170	9170	9170	1
488	20240730	115400	616661080	9170	9170	9170	9170	0
489	20240730	115300	616661080	9170	9170	9170	9170	20
490	20240730	115200	616477680	9160	9160	9160	9160	0
491	20240730	115100	616477680	9160	9160	9160	9160	0
492	20240730	115000	616477680	9160	9190	9190	9160	1500
493	20240730	114900	602702680	9180	9180	9180	9180	6
494	20240730	114800	602647600	9190	9190	9190	9190	1
495	20240730	114700	602638410	9190	9190	9190	9190	0
496	20240730	114600	602638410	9190	9190	9190	9180	53
497	20240730	114500	602151840	9190	9190	9190	9190	2
498	20240730	114400	602133460	9190	9190	9190	9190	1
499	20240730	114300	602124270	9190	9190	9190	9190	0
500	20240730	114200	602124270	9190	9190	9190	9190	0
501	20240730	114100	602124270	9190	9190	9190	9190	0
502	20240730	114000	602124270	9190	9190	9190	9190	0
503	20240730	113900	602124270	9190	9190	9190	9190	0
504	20240730	113800	602124270	9190	9190	9190	9190	0
505	20240730	113700	602124270	9190	9190	9190	9190	0
506	20240730	113600	602124270	9190	9190	9190	9190	266
507	20240730	113500	599679730	9200	9200	9200	9200	0
508	20240730	113400	599679730	9200	9200	9200	9200	0
509	20240730	113300	599679730	9200	9200	9200	9200	0
510	20240730	113200	599679730	9200	9200	9200	9200	0
511	20240730	113100	599679730	9200	9200	9200	9200	51
512	20240730	113000	599210530	9210	9210	9210	9210	0
513	20240730	112900	599210530	9210	9210	9210	9210	0
514	20240730	112800	599210530	9210	9210	9210	9210	0
515	20240730	112700	599210530	9210	9210	9210	9210	0
516	20240730	112600	599210530	9210	9210	9210	9210	1
517	20240730	112500	599201320	9200	9200	9200	9200	10
518	20240730	112400	599109320	9200	9200	9200	9200	0
519	20240730	112300	599109320	9200	9190	9200	9190	1458
520	20240730	112200	585704600	9180	9180	9180	9180	0
521	20240730	112100	585704600	9180	9170	9180	9170	873
522	20240730	112000	577697830	9170	9150	9170	9150	1410
523	20240730	111900	564780890	9140	9140	9140	9140	0
524	20240730	111800	564780890	9140	9140	9140	9140	0
525	20240730	111700	564780890	9140	9140	9140	9140	18
526	20240730	111600	564616370	9140	9140	9140	9140	2
527	20240730	111500	564598090	9140	9160	9160	9140	5657
528	20240730	111400	512867750	9170	9170	9170	9170	0
529	20240730	111300	512867750	9170	9170	9170	9170	0
530	20240730	111200	512867750	9170	9170	9170	9170	0
531	20240730	111100	512867750	9170	9170	9170	9170	239
532	20240730	111000	510676120	9180	9180	9180	9180	1
533	20240730	110900	510666940	9170	9170	9170	9170	0
534	20240730	110800	510666940	9170	9170	9170	9170	1
535	20240730	110700	510657770	9180	9180	9180	9180	3
536	20240730	110600	510630230	9170	9170	9170	9170	0
537	20240730	110500	510630230	9170	9170	9170	9170	461
538	20240730	110400	506402860	9170	9170	9170	9170	0
539	20240730	110300	506402860	9170	9170	9170	9170	20
540	20240730	110200	506219460	9160	9180	9180	9160	1651
541	20240730	110100	491079930	9190	9190	9190	9190	737
542	20240730	110000	484306900	9190	9190	9190	9190	400
543	20240730	105900	480630900	9190	9190	9190	9190	0
544	20240730	105800	480630900	9190	9190	9190	9190	0
545	20240730	105700	480630900	9190	9190	9190	9190	0
546	20240730	105600	480630900	9190	9190	9190	9190	0
547	20240730	105500	480630900	9190	9190	9190	9190	1
548	20240730	105400	480621710	9200	9200	9200	9200	1
549	20240730	105300	480612510	9210	9210	9210	9210	1
550	20240730	105200	480603300	9210	9210	9210	9210	0
551	20240730	105100	480603300	9210	9210	9210	9210	3
552	20240730	105000	480575670	9210	9200	9210	9200	20
553	20240730	104900	480391580	9210	9210	9210	9210	0
554	20240730	104800	480391580	9210	9210	9210	9200	23
555	20240730	104700	480179950	9220	9210	9220	9210	733
556	20240730	104600	473422100	9210	9210	9210	9210	1
557	20240730	104500	473412890	9200	9200	9200	9200	0
558	20240730	104400	473412890	9200	9200	9200	9200	0
559	20240730	104300	473412890	9200	9200	9200	9200	0
560	20240730	104200	473412890	9200	9200	9200	9200	0
561	20240730	104100	473412890	9200	9190	9200	9190	1884
562	20240730	104000	456092820	9180	9180	9180	9180	0
563	20240730	103900	456092820	9180	9180	9180	9180	0
564	20240730	103800	456092820	9180	9180	9180	9180	501
565	20240730	103700	451493640	9180	9180	9180	9180	0
566	20240730	103600	451493640	9180	9180	9180	9180	21
567	20240730	103500	451300860	9180	9180	9180	9180	332
568	20240730	103400	448253100	9180	9180	9180	9180	0
569	20240730	103300	448253100	9180	9180	9180	9180	0
570	20240730	103200	448253100	9180	9180	9180	9180	22
571	20240730	103100	448051140	9170	9170	9170	9170	439
572	20240730	103000	444025510	9180	9190	9190	9180	1679
573	20240730	102900	428611390	9190	9190	9190	9190	0
574	20240730	102800	428611390	9190	9190	9190	9190	0
575	20240730	102700	428611390	9190	9190	9190	9190	0
576	20240730	102600	428611390	9190	9190	9200	9190	78
577	20240730	102500	427894470	9200	9200	9200	9200	8
578	20240730	102400	427820870	9190	9200	9200	9190	136
579	20240730	102300	426570920	9200	9200	9200	9200	17
580	20240730	102200	426414520	9200	9200	9200	9200	0
581	20240730	102100	426414520	9200	9200	9200	9200	0
582	20240730	102000	426414520	9200	9200	9200	9200	30
583	20240730	101900	426138520	9200	9200	9200	9200	22
584	20240730	101800	425936120	9200	9200	9200	9200	0
585	20240730	101700	425936120	9200	9200	9200	9200	0
586	20240730	101600	425936120	9200	9200	9200	9200	0
587	20240730	101500	425936120	9200	9200	9200	9200	92
588	20240730	101400	425089720	9200	9200	9200	9200	0
589	20240730	101300	425089720	9200	9200	9200	9200	0
590	20240730	101200	425089720	9200	9200	9200	9200	230
591	20240730	101100	422973720	9200	9190	9200	9190	20
592	20240730	101000	422789820	9200	9200	9200	9200	0
593	20240730	100900	422789820	9200	9200	9200	9200	0
594	20240730	100800	422789820	9200	9200	9200	9200	0
595	20240730	100700	422789820	9200	9190	9200	9190	6
596	20240730	100600	422734670	9190	9190	9190	9190	120
597	20240730	100500	421631870	9180	9180	9180	9180	369
598	20240730	100400	418244450	9170	9160	9170	9160	446
599	20240730	100300	414158390	9160	9170	9170	9150	805
600	20240730	100200	406791110	9170	9170	9170	9170	250
601	20240730	100100	404498610	9190	9180	9190	9180	547
602	20240730	100000	399477130	9170	9160	9170	9160	223
603	20240730	095900	397432420	9150	9150	9150	9150	462
604	20240730	095800	393205120	9150	9130	9150	9130	8
605	20240730	095700	393131960	9150	9150	9150	9150	2
606	20240730	095600	393113660	9110	9130	9180	9110	8534
607	20240730	095500	315316230	9130	9150	9150	9110	2439
608	20240730	095400	293038720	9150	9150	9150	9140	825
609	20240730	095300	285496240	9130	9160	9160	9130	3193
610	20240730	095200	256319340	9150	9180	9180	9150	1911
611	20240730	095100	238828070	9170	9170	9170	9170	0
612	20240730	095000	238828070	9170	9230	9230	9170	8067
613	20240730	094900	164594160	9220	9220	9220	9220	0
614	20240730	094800	164594160	9220	9260	9260	9220	7970
615	20240730	094700	90950200	9280	9280	9280	9280	5
616	20240730	094600	90903800	9280	9270	9280	9270	53
617	20240730	094500	90411990	9280	9280	9280	9280	1
618	20240730	094400	90402710	9260	9260	9260	9260	3
619	20240730	094300	90374930	9260	9260	9260	9260	119
620	20240730	094200	89272990	9260	9260	9260	9260	50
621	20240730	094100	88809990	9270	9270	9270	9270	678
622	20240730	094000	82524930	9270	9270	9270	9270	0
623	20240730	093900	82524930	9270	9270	9270	9270	0
624	20240730	093800	82524930	9270	9270	9270	9270	0
625	20240730	093700	82524930	9270	9280	9280	9270	357
626	20240730	093600	79212420	9280	9280	9280	9280	200
627	20240730	093500	77356420	9300	9300	9300	9290	1364
628	20240730	093400	64678040	9300	9310	9310	9300	883
629	20240730	093300	56466050	9310	9330	9330	9310	176
630	20240730	093200	54827210	9340	9340	9340	9340	3
631	20240730	093100	54799190	9320	9320	9320	9320	0
632	20240730	093000	54799190	9320	9320	9320	9320	10
633	20240730	092900	54705990	9330	9330	9330	9330	0
634	20240730	092800	54705990	9330	9330	9330	9330	2
635	20240730	092700	54687330	9330	9330	9330	9330	4
636	20240730	092600	54650010	9330	9340	9340	9330	39
637	20240730	092500	54285930	9350	9350	9350	9350	0
638	20240730	092400	54285930	9350	9350	9350	9350	1
639	20240730	092300	54276580	9360	9360	9360	9360	1
640	20240730	092200	54267220	9350	9340	9350	9340	90
641	20240730	092100	53425760	9340	9320	9340	9320	124
642	20240730	092000	52270060	9310	9310	9310	9310	0
643	20240730	091900	52270060	9310	9310	9310	9310	0
644	20240730	091800	52270060	9310	9290	9310	9290	775
645	20240730	091700	45065260	9290	9290	9290	9290	2
646	20240730	091600	45046680	9300	9300	9300	9300	0
647	20240730	091500	45046680	9300	9290	9300	9290	174
648	20240730	091400	43430200	9310	9310	9310	9310	1
649	20240730	091300	43420890	9290	9290	9290	9290	0
650	20240730	091200	43420890	9290	9290	9290	9290	50
651	20240730	091100	42956390	9280	9280	9280	9280	0
652	20240730	091000	42956390	9280	9330	9330	9260	2638
653	20240730	090900	18433220	9350	9350	9350	9350	21
654	20240730	090800	18236870	9350	9350	9350	9350	25
655	20240730	090700	18003120	9350	9330	9350	9330	198
656	20240730	090600	16153960	9320	9320	9320	9320	38
657	20240730	090500	15799800	9310	9320	9320	9310	9
658	20240730	090400	15716000	9320	9320	9320	9320	0
659	20240730	090300	15716000	9320	9310	9320	9300	69
660	20240730	090200	15074090	9380	9380	9380	9380	0
661	20240730	090100	15074090	9380	9330	9380	9320	612
662	20240730	090000	9367320	9330	9330	9330	9330	1004