KissMeData/084670/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195400	73401210	9360	9360	9360	9360	13
3	20240731	195300	73401210	9360	9360	9360	9360	0
4	20240731	195200	73401210	9360	9360	9360	9360	0
5	20240731	195100	73401210	9360	9360	9360	9360	0
6	20240731	195000	73401210	9360	9360	9360	9360	0
7	20240731	194900	73401210	9360	9360	9360	9360	0
8	20240731	194800	73401210	9360	9360	9360	9360	0
9	20240731	194700	73401210	9360	9360	9360	9360	0
10	20240731	194600	73401210	9360	9360	9360	9360	0
11	20240731	194500	73401210	9360	9360	9360	9360	0
12	20240731	194400	73401210	9360	9360	9360	9360	0
13	20240731	194300	73401210	9360	9360	9360	9360	0
14	20240731	194200	73401210	9360	9360	9360	9360	0
15	20240731	194100	73401210	9360	9360	9360	9360	0
16	20240731	194000	73401210	9360	9360	9360	9360	0
17	20240731	193900	73401210	9360	9360	9360	9360	0
18	20240731	193800	73401210	9360	9360	9360	9360	0
19	20240731	193700	73401210	9360	9360	9360	9360	0
20	20240731	193600	73401210	9360	9360	9360	9360	0
21	20240731	193500	73401210	9360	9360	9360	9360	0
22	20240731	193400	73401210	9360	9360	9360	9360	0
23	20240731	193300	73401210	9360	9360	9360	9360	0
24	20240731	193200	73401210	9360	9360	9360	9360	0
25	20240731	193100	73401210	9360	9360	9360	9360	0
26	20240731	193000	73401210	9360	9360	9360	9360	0
27	20240731	192900	73401210	9360	9360	9360	9360	0
28	20240731	192800	73401210	9360	9360	9360	9360	0
29	20240731	192700	73401210	9360	9360	9360	9360	0
30	20240731	192600	73401210	9360	9360	9360	9360	0
31	20240731	192500	73401210	9360	9360	9360	9360	0
32	20240731	192400	73401210	9360	9360	9360	9360	13
33	20240731	192300	73401210	9360	9360	9360	9360	0
34	20240731	192200	73401210	9360	9360	9360	9360	0
35	20240731	192100	73401210	9360	9360	9360	9360	0
36	20240731	192000	73401210	9360	9360	9360	9360	0
37	20240731	191900	73401210	9360	9360	9360	9360	0
38	20240731	191800	73401210	9360	9360	9360	9360	0
39	20240731	191700	73401210	9360	9360	9360	9360	0
40	20240731	191600	73401210	9360	9360	9360	9360	0
41	20240731	191500	73401210	9360	9360	9360	9360	0
42	20240731	191400	73401210	9360	9360	9360	9360	0
43	20240731	191300	73401210	9360	9360	9360	9360	0
44	20240731	191200	73401210	9360	9360	9360	9360	0
45	20240731	191100	73401210	9360	9360	9360	9360	0
46	20240731	191000	73401210	9360	9360	9360	9360	0
47	20240731	190900	73401210	9360	9360	9360	9360	0
48	20240731	190800	73401210	9360	9360	9360	9360	0
49	20240731	190700	73401210	9360	9360	9360	9360	0
50	20240731	190600	73401210	9360	9360	9360	9360	0
51	20240731	190500	73401210	9360	9360	9360	9360	0
52	20240731	190400	73401210	9360	9360	9360	9360	0
53	20240731	190300	73401210	9360	9360	9360	9360	0
54	20240731	190200	73401210	9360	9360	9360	9360	0
55	20240731	190100	73401210	9360	9360	9360	9360	0
56	20240731	190000	73401210	9360	9360	9360	9360	0
57	20240731	185900	73401210	9360	9360	9360	9360	0
58	20240731	185800	73401210	9360	9360	9360	9360	0
59	20240731	185700	73401210	9360	9360	9360	9360	0
60	20240731	185600	73401210	9360	9360	9360	9360	0
61	20240731	185500	73401210	9360	9360	9360	9360	0
62	20240731	185400	73401210	9360	9360	9360	9360	13
63	20240731	185300	73401210	9360	9360	9360	9360	0
64	20240731	185200	73401210	9360	9360	9360	9360	0
65	20240731	185100	73401210	9360	9360	9360	9360	0
66	20240731	185000	73401210	9360	9360	9360	9360	0
67	20240731	184900	73401210	9360	9360	9360	9360	0
68	20240731	184800	73401210	9360	9360	9360	9360	0
69	20240731	184700	73401210	9360	9360	9360	9360	0
70	20240731	184600	73401210	9360	9360	9360	9360	0
71	20240731	184500	73401210	9360	9360	9360	9360	0
72	20240731	184400	73401210	9360	9360	9360	9360	0
73	20240731	184300	73401210	9360	9360	9360	9360	0
74	20240731	184200	73401210	9360	9360	9360	9360	0
75	20240731	184100	73401210	9360	9360	9360	9360	0
76	20240731	184000	73401210	9360	9360	9360	9360	0
77	20240731	183900	73401210	9360	9360	9360	9360	0
78	20240731	183800	73401210	9360	9360	9360	9360	0
79	20240731	183700	73401210	9360	9360	9360	9360	0
80	20240731	183600	73401210	9360	9360	9360	9360	0
81	20240731	183500	73401210	9360	9360	9360	9360	0
82	20240731	183400	73401210	9360	9360	9360	9360	0
83	20240731	183300	73401210	9360	9360	9360	9360	0
84	20240731	183200	73401210	9360	9360	9360	9360	0
85	20240731	183100	73401210	9360	9360	9360	9360	0
86	20240731	183000	73401210	9360	9360	9360	9360	0
87	20240731	182900	73401210	9360	9360	9360	9360	0
88	20240731	182800	73401210	9360	9360	9360	9360	0
89	20240731	182700	73401210	9360	9360	9360	9360	0
90	20240731	182600	73401210	9360	9360	9360	9360	0
91	20240731	182500	73401210	9360	9360	9360	9360	0
92	20240731	182400	73401210	9360	9360	9360	9360	13
93	20240731	182300	73401210	9360	9360	9360	9360	0
94	20240731	182200	73401210	9360	9360	9360	9360	0
95	20240731	182100	73401210	9360	9360	9360	9360	0
96	20240731	182000	73401210	9360	9360	9360	9360	0
97	20240731	181900	73401210	9360	9360	9360	9360	0
98	20240731	181800	73401210	9360	9360	9360	9360	0
99	20240731	181700	73401210	9360	9360	9360	9360	0
100	20240731	181600	73401210	9360	9360	9360	9360	0
101	20240731	181500	73401210	9360	9360	9360	9360	0
102	20240731	181400	73401210	9360	9360	9360	9360	0
103	20240731	181300	73401210	9360	9360	9360	9360	0
104	20240731	181200	73401210	9360	9360	9360	9360	0
105	20240731	181100	73401210	9360	9360	9360	9360	0
106	20240731	181000	73401210	9360	9360	9360	9360	0
107	20240731	180900	73401210	9360	9360	9360	9360	0
108	20240731	180800	73401210	9360	9360	9360	9360	0
109	20240731	180700	73401210	9360	9360	9360	9360	0
110	20240731	180600	73401210	9360	9360	9360	9360	0
111	20240731	180500	73401210	9360	9360	9360	9360	0
112	20240731	180400	73401210	9360	9360	9360	9360	0
113	20240731	180300	73401210	9360	9360	9360	9360	0
114	20240731	180200	73401210	9360	9360	9360	9360	0
115	20240731	180100	73401210	9360	9360	9360	9360	0
116	20240731	180000	73401210	9360	9360	9360	9360	0
117	20240731	175900	73401210	9360	9360	9360	9360	0
118	20240731	175800	73401210	9360	9360	9360	9360	0
119	20240731	175700	73401210	9360	9360	9360	9360	0
120	20240731	175600	73401210	9360	9360	9360	9360	0
121	20240731	175500	73401210	9360	9360	9360	9360	0
122	20240731	175400	73401210	9360	9360	9360	9360	13
123	20240731	175300	73401210	9360	9360	9360	9360	0
124	20240731	175200	73401210	9360	9360	9360	9360	0
125	20240731	175100	73401210	9360	9360	9360	9360	0
126	20240731	175000	73401210	9360	9360	9360	9360	0
127	20240731	174900	73401210	9360	9360	9360	9360	0
128	20240731	174800	73401210	9360	9360	9360	9360	0
129	20240731	174700	73401210	9360	9360	9360	9360	0
130	20240731	174600	73401210	9360	9360	9360	9360	0
131	20240731	174500	73401210	9360	9360	9360	9360	0
132	20240731	174400	73401210	9360	9360	9360	9360	0
133	20240731	174300	73401210	9360	9360	9360	9360	0
134	20240731	174200	73401210	9360	9360	9360	9360	0
135	20240731	174100	73401210	9360	9360	9360	9360	0
136	20240731	174000	73401210	9360	9360	9360	9360	0
137	20240731	173900	73401210	9360	9360	9360	9360	0
138	20240731	173800	73401210	9360	9360	9360	9360	0
139	20240731	173700	73401210	9360	9360	9360	9360	0
140	20240731	173600	73401210	9360	9360	9360	9360	0
141	20240731	173500	73401210	9360	9360	9360	9360	0
142	20240731	173400	73401210	9360	9360	9360	9360	0
143	20240731	173300	73401210	9360	9360	9360	9360	0
144	20240731	173200	73401210	9360	9360	9360	9360	0
145	20240731	173100	73401210	9360	9360	9360	9360	0
146	20240731	173000	73401210	9360	9360	9360	9360	0
147	20240731	172900	73401210	9360	9360	9360	9360	0
148	20240731	172800	73401210	9360	9360	9360	9360	0
149	20240731	172700	73401210	9360	9360	9360	9360	0
150	20240731	172600	73401210	9360	9360	9360	9360	0
151	20240731	172500	73401210	9360	9360	9360	9360	0
152	20240731	172400	73401210	9360	9360	9360	9360	13
153	20240731	172300	73401210	9360	9360	9360	9360	0
154	20240731	172200	73401210	9360	9360	9360	9360	0
155	20240731	172100	73401210	9360	9360	9360	9360	0
156	20240731	172000	73401210	9360	9360	9360	9360	0
157	20240731	171900	73401210	9360	9360	9360	9360	0
158	20240731	171800	73401210	9360	9360	9360	9360	0
159	20240731	171700	73401210	9360	9360	9360	9360	0
160	20240731	171600	73401210	9360	9360	9360	9360	0
161	20240731	171500	73401210	9360	9360	9360	9360	0
162	20240731	171400	73401210	9360	9360	9360	9360	0
163	20240731	171300	73401210	9360	9360	9360	9360	0
164	20240731	171200	73401210	9360	9360	9360	9360	0
165	20240731	171100	73401210	9360	9360	9360	9360	0
166	20240731	171000	73401210	9360	9360	9360	9360	0
167	20240731	170900	73401210	9360	9360	9360	9360	0
168	20240731	170800	73401210	9360	9360	9360	9360	0
169	20240731	170700	73401210	9360	9360	9360	9360	0
170	20240731	170600	73401210	9360	9360	9360	9360	0
171	20240731	170500	73401210	9360	9360	9360	9360	0
172	20240731	170400	73401210	9360	9360	9360	9360	0
173	20240731	170300	73401210	9360	9360	9360	9360	0
174	20240731	170200	73401210	9360	9360	9360	9360	0
175	20240731	170100	73401210	9360	9360	9360	9360	0
176	20240731	170000	73401210	9360	9360	9360	9360	0
177	20240731	165900	73401210	9360	9360	9360	9360	0
178	20240731	165800	73401210	9360	9360	9360	9360	0
179	20240731	165700	73401210	9360	9360	9360	9360	0
180	20240731	165600	73401210	9360	9360	9360	9360	0
181	20240731	165500	73401210	9360	9360	9360	9360	0
182	20240731	165400	73401210	9360	9360	9360	9360	13
183	20240731	165300	73401210	9360	9360	9360	9360	0
184	20240731	165200	73401210	9360	9360	9360	9360	0
185	20240731	165100	73401210	9360	9360	9360	9360	0
186	20240731	165000	73401210	9360	9360	9360	9360	0
187	20240731	164900	73401210	9360	9360	9360	9360	0
188	20240731	164800	73401210	9360	9360	9360	9360	0
189	20240731	164700	73401210	9360	9360	9360	9360	0
190	20240731	164600	73401210	9360	9360	9360	9360	0
191	20240731	164500	73401210	9360	9360	9360	9360	0
192	20240731	164400	73401210	9360	9360	9360	9360	0
193	20240731	164300	73401210	9360	9360	9360	9360	0
194	20240731	164200	73401210	9360	9360	9360	9360	0
195	20240731	164100	73401210	9360	9360	9360	9360	0
196	20240731	164000	73401210	9360	9360	9360	9360	0
197	20240731	163900	73401210	9360	9360	9360	9360	0
198	20240731	163800	73401210	9360	9360	9360	9360	0
199	20240731	163700	73401210	9360	9360	9360	9360	0
200	20240731	163600	73401210	9360	9360	9360	9360	0
201	20240731	163500	73401210	9360	9360	9360	9360	0
202	20240731	163400	73401210	9360	9360	9360	9360	0
203	20240731	163300	73401210	9360	9360	9360	9360	0
204	20240731	163200	73401210	9360	9360	9360	9360	0
205	20240731	163100	73401210	9360	9360	9360	9360	0
206	20240731	163000	73401210	9360	9360	9360	9360	0
207	20240731	162900	73401210	9360	9360	9360	9360	0
208	20240731	162800	73401210	9360	9360	9360	9360	0
209	20240731	162700	73401210	9360	9360	9360	9360	0
210	20240731	162600	73401210	9360	9360	9360	9360	0
211	20240731	162500	73401210	9360	9360	9360	9360	0
212	20240731	162400	73401210	9360	9360	9360	9360	13
213	20240731	162300	73401210	9360	9360	9360	9360	0
214	20240731	162200	73401210	9360	9360	9360	9360	0
215	20240731	162100	73401210	9360	9360	9360	9360	0
216	20240731	162000	73401210	9360	9360	9360	9360	0
217	20240731	161900	73401210	9360	9360	9360	9360	0
218	20240731	161800	73401210	9360	9360	9360	9360	0
219	20240731	161700	73401210	9360	9360	9360	9360	0
220	20240731	161600	73401210	9360	9360	9360	9360	0
221	20240731	161500	73401210	9360	9360	9360	9360	0
222	20240731	161400	73401210	9360	9360	9360	9360	0
223	20240731	161300	73401210	9360	9360	9360	9360	0
224	20240731	161200	73401210	9360	9360	9360	9360	0
225	20240731	161100	73401210	9360	9360	9360	9360	0
226	20240731	161000	73401210	9360	9360	9360	9360	0
227	20240731	160900	73401210	9360	9360	9360	9360	0
228	20240731	160800	73401210	9360	9360	9360	9360	0
229	20240731	160700	73401210	9360	9360	9360	9360	0
230	20240731	160600	73401210	9360	9360	9360	9360	0
231	20240731	160500	73401210	9360	9360	9360	9360	0
232	20240731	160400	73401210	9360	9360	9360	9360	0
233	20240731	160300	73401210	9360	9360	9360	9360	0
234	20240731	160200	73401210	9360	9360	9360	9360	0
235	20240731	160100	73401210	9360	9360	9360	9360	0
236	20240731	160000	73401210	9360	9360	9360	9360	0
237	20240731	155900	73401210	9360	9360	9360	9360	0
238	20240731	155800	73401210	9360	9360	9360	9360	0
239	20240731	155700	73401210	9360	9360	9360	9360	0
240	20240731	155600	73401210	9360	9360	9360	9360	0
241	20240731	155500	73401210	9360	9360	9360	9360	0
242	20240731	155400	73401210	9360	9360	9360	9360	13
243	20240731	155300	73401210	9360	9360	9360	9360	0
244	20240731	155200	73401210	9360	9360	9360	9360	0
245	20240731	155100	73401210	9360	9360	9360	9360	0
246	20240731	155000	73401210	9360	9360	9360	9360	0
247	20240731	154900	73401210	9360	9360	9360	9360	0
248	20240731	154800	73401210	9360	9360	9360	9360	0
249	20240731	154700	73401210	9360	9360	9360	9360	0
250	20240731	154600	73401210	9360	9360	9360	9360	0
251	20240731	154500	73401210	9360	9360	9360	9360	0
252	20240731	154400	73401210	9360	9360	9360	9360	0
253	20240731	154300	73401210	9360	9360	9360	9360	0
254	20240731	154200	73401210	9360	9360	9360	9360	0
255	20240731	154100	73401210	9360	9360	9360	9360	0
256	20240731	154000	73401210	9360	9360	9360	9360	0
257	20240731	153900	73401210	9360	9360	9360	9360	0
258	20240731	153800	73401210	9360	9360	9360	9360	0
259	20240731	153700	73401210	9360	9360	9360	9360	0
260	20240731	153600	73401210	9360	9360	9360	9360	0
261	20240731	153500	73401210	9360	9360	9360	9360	0
262	20240731	153400	73401210	9360	9360	9360	9360	0
263	20240731	153300	73401210	9360	9360	9360	9360	0
264	20240731	153200	73401210	9360	9360	9360	9360	0
265	20240731	153100	73401210	9360	9360	9360	9360	0
266	20240731	153000	73401210	9360	9360	9360	9360	13
267	20240731	152900	73279530	9300	9300	9300	9300	0
268	20240731	152800	73279530	9300	9300	9300	9300	0
269	20240731	152700	73279530	9300	9300	9300	9300	0
270	20240731	152600	73279530	9300	9300	9300	9300	0
271	20240731	152500	73279530	9300	9300	9300	9300	0
272	20240731	152400	73279530	9300	9300	9300	9300	0
273	20240731	152300	73279530	9300	9300	9300	9300	0
274	20240731	152200	73279530	9300	9300	9300	9300	0
275	20240731	152100	73279530	9300	9300	9300	9300	0
276	20240731	152000	73279530	9300	9300	9300	9300	0
277	20240731	151900	73279530	9300	9300	9300	9300	18
278	20240731	151800	73112130	9310	9310	9310	9310	19
279	20240731	151700	72935240	9360	9360	9360	9360	1
280	20240731	151600	72925880	9360	9360	9360	9360	0
281	20240731	151500	72925880	9360	9360	9360	9360	0
282	20240731	151400	72925880	9360	9360	9360	9360	0
283	20240731	151300	72925880	9360	9360	9360	9360	0
284	20240731	151200	72925880	9360	9360	9360	9360	0
285	20240731	151100	72925880	9360	9360	9360	9360	0
286	20240731	151000	72925880	9360	9360	9360	9360	0
287	20240731	150900	72925880	9360	9360	9360	9360	0
288	20240731	150800	72925880	9360	9360	9370	9360	13
289	20240731	150700	72804190	9300	9300	9300	9300	0
290	20240731	150600	72804190	9300	9300	9300	9300	0
291	20240731	150500	72804190	9300	9300	9300	9300	0
292	20240731	150400	72804190	9300	9300	9300	9300	0
293	20240731	150300	72804190	9300	9300	9300	9300	0
294	20240731	150200	72804190	9300	9300	9300	9300	0
295	20240731	150100	72804190	9300	9300	9300	9300	0
296	20240731	150000	72804190	9300	9300	9300	9300	0
297	20240731	145900	72804190	9300	9300	9300	9300	0
298	20240731	145800	72804190	9300	9300	9300	9300	0
299	20240731	145700	72804190	9300	9300	9300	9300	0
300	20240731	145600	72804190	9300	9300	9300	9300	0
301	20240731	145500	72804190	9300	9300	9300	9300	49
302	20240731	145400	72348490	9300	9300	9300	9300	0
303	20240731	145300	72348490	9300	9300	9300	9300	0
304	20240731	145200	72348490	9300	9300	9300	9300	0
305	20240731	145100	72348490	9300	9300	9300	9300	0
306	20240731	145000	72348490	9300	9300	9300	9300	0
307	20240731	144900	72348490	9300	9300	9300	9300	0
308	20240731	144800	72348490	9300	9300	9300	9300	0
309	20240731	144700	72348490	9300	9300	9300	9300	0
310	20240731	144600	72348490	9300	9300	9300	9300	0
311	20240731	144500	72348490	9300	9300	9300	9300	56
312	20240731	144400	71827690	9310	9300	9310	9300	102
313	20240731	144300	70878240	9310	9330	9330	9310	107
314	20240731	144200	69881670	9340	9340	9340	9340	3
315	20240731	144100	69853650	9350	9350	9350	9350	9
316	20240731	144000	69769500	9350	9350	9350	9350	0
317	20240731	143900	69769500	9350	9350	9350	9350	0
318	20240731	143800	69769500	9350	9350	9350	9350	0
319	20240731	143700	69769500	9350	9350	9350	9350	0
320	20240731	143600	69769500	9350	9350	9350	9350	0
321	20240731	143500	69769500	9350	9350	9350	9350	0
322	20240731	143400	69769500	9350	9350	9350	9350	0
323	20240731	143300	69769500	9350	9350	9350	9350	0
324	20240731	143200	69769500	9350	9350	9350	9350	0
325	20240731	143100	69769500	9350	9350	9350	9350	0
326	20240731	143000	69769500	9350	9350	9350	9350	0
327	20240731	142900	69769500	9350	9350	9350	9350	0
328	20240731	142800	69769500	9350	9350	9350	9350	0
329	20240731	142700	69769500	9350	9350	9350	9350	0
330	20240731	142600	69769500	9350	9350	9350	9350	0
331	20240731	142500	69769500	9350	9350	9350	9350	0
332	20240731	142400	69769500	9350	9350	9350	9350	0
333	20240731	142300	69769500	9350	9350	9350	9350	5
334	20240731	142200	69722750	9350	9350	9350	9350	0
335	20240731	142100	69722750	9350	9350	9350	9350	17
336	20240731	142000	69563800	9350	9350	9350	9350	0
337	20240731	141900	69563800	9350	9350	9350	9350	0
338	20240731	141800	69563800	9350	9350	9350	9350	1
339	20240731	141700	69554450	9360	9360	9360	9360	0
340	20240731	141600	69554450	9360	9360	9360	9360	0
341	20240731	141500	69554450	9360	9360	9360	9360	0
342	20240731	141400	69554450	9360	9360	9360	9360	0
343	20240731	141300	69554450	9360	9360	9360	9360	0
344	20240731	141200	69554450	9360	9360	9360	9360	0
345	20240731	141100	69554450	9360	9360	9360	9360	0
346	20240731	141000	69554450	9360	9360	9360	9360	0
347	20240731	140900	69554450	9360	9360	9360	9360	0
348	20240731	140800	69554450	9360	9360	9360	9360	0
349	20240731	140700	69554450	9360	9360	9360	9360	0
350	20240731	140600	69554450	9360	9360	9360	9360	0
351	20240731	140500	69554450	9360	9360	9360	9360	4
352	20240731	140400	69517010	9320	9320	9320	9320	0
353	20240731	140300	69517010	9320	9320	9320	9320	0
354	20240731	140200	69517010	9320	9320	9320	9320	0
355	20240731	140100	69517010	9320	9320	9320	9320	128
356	20240731	140000	68324050	9320	9320	9320	9320	624
357	20240731	135900	62508370	9310	9310	9310	9310	5
358	20240731	135800	62461820	9300	9300	9300	9300	0
359	20240731	135700	62461820	9300	9330	9330	9300	500
360	20240731	135600	57809530	9330	9330	9330	9330	0
361	20240731	135500	57809530	9330	9330	9330	9330	0
362	20240731	135400	57809530	9330	9350	9350	9330	46
363	20240731	135300	57380010	9350	9350	9350	9350	0
364	20240731	135200	57380010	9350	9350	9350	9350	0
365	20240731	135100	57380010	9350	9350	9350	9350	0
366	20240731	135000	57380010	9350	9350	9350	9350	0
367	20240731	134900	57380010	9350	9350	9350	9350	0
368	20240731	134800	57380010	9350	9350	9350	9350	0
369	20240731	134700	57380010	9350	9350	9350	9350	0
370	20240731	134600	57380010	9350	9350	9350	9350	2
371	20240731	134500	57361310	9350	9360	9360	9350	20
372	20240731	134400	57174200	9370	9370	9370	9370	0
373	20240731	134300	57174200	9370	9370	9370	9370	0
374	20240731	134200	57174200	9370	9370	9370	9370	0
375	20240731	134100	57174200	9370	9370	9370	9370	0
376	20240731	134000	57174200	9370	9370	9370	9370	0
377	20240731	133900	57174200	9370	9370	9370	9370	0
378	20240731	133800	57174200	9370	9370	9370	9370	0
379	20240731	133700	57174200	9370	9370	9370	9370	1
380	20240731	133600	57164830	9360	9360	9360	9360	0
381	20240731	133500	57164830	9360	9360	9360	9360	0
382	20240731	133400	57164830	9360	9360	9360	9360	2
383	20240731	133300	57146110	9390	9390	9390	9390	0
384	20240731	133200	57146110	9390	9380	9390	9360	17
385	20240731	133100	56986720	9360	9360	9390	9360	15
386	20240731	133000	56846160	9390	9360	9390	9360	16
387	20240731	132900	56696150	9370	9360	9370	9360	4
388	20240731	132800	56658700	9390	9390	9390	9390	0
389	20240731	132700	56658700	9390	9390	9390	9390	0
390	20240731	132600	56658700	9390	9390	9390	9390	0
391	20240731	132500	56658700	9390	9370	9390	9370	3
392	20240731	132400	56630560	9350	9350	9350	9350	0
393	20240731	132300	56630560	9350	9350	9350	9350	1
394	20240731	132200	56621210	9360	9360	9360	9360	2
395	20240731	132100	56602490	9370	9370	9370	9370	0
396	20240731	132000	56602490	9370	9370	9370	9370	0
397	20240731	131900	56602490	9370	9370	9370	9370	0
398	20240731	131800	56602490	9370	9370	9370	9370	2
399	20240731	131700	56583750	9380	9380	9380	9380	2
400	20240731	131600	56564990	9390	9390	9390	9390	0
401	20240731	131500	56564990	9390	9390	9390	9390	0
402	20240731	131400	56564990	9390	9390	9390	9390	0
403	20240731	131300	56564990	9390	9390	9390	9390	0
404	20240731	131200	56564990	9390	9390	9390	9390	0
405	20240731	131100	56564990	9390	9390	9390	9390	0
406	20240731	131000	56564990	9390	9390	9390	9390	0
407	20240731	130900	56564990	9390	9390	9390	9390	0
408	20240731	130800	56564990	9390	9390	9390	9390	0
409	20240731	130700	56564990	9390	9390	9390	9390	0
410	20240731	130600	56564990	9390	9390	9390	9390	0
411	20240731	130500	56564990	9390	9390	9390	9390	0
412	20240731	130400	56564990	9390	9390	9390	9390	0
413	20240731	130300	56564990	9390	9390	9390	9390	0
414	20240731	130200	56564990	9390	9390	9390	9390	0
415	20240731	130100	56564990	9390	9390	9390	9390	0
416	20240731	130000	56564990	9390	9390	9390	9390	0
417	20240731	125900	56564990	9390	9390	9390	9390	0
418	20240731	125800	56564990	9390	9390	9390	9380	6
419	20240731	125700	56508670	9360	9350	9360	9350	73
420	20240731	125600	55825420	9360	9360	9360	9360	0
421	20240731	125500	55825420	9360	9360	9360	9360	11
422	20240731	125400	55722460	9360	9360	9360	9360	0
423	20240731	125300	55722460	9360	9360	9360	9360	0
424	20240731	125200	55722460	9360	9360	9360	9360	0
425	20240731	125100	55722460	9360	9360	9360	9360	0
426	20240731	125000	55722460	9360	9360	9360	9360	0
427	20240731	124900	55722460	9360	9360	9360	9360	0
428	20240731	124800	55722460	9360	9360	9360	9360	0
429	20240731	124700	55722460	9360	9360	9360	9360	0
430	20240731	124600	55722460	9360	9360	9360	9360	0
431	20240731	124500	55722460	9360	9360	9360	9360	0
432	20240731	124400	55722460	9360	9360	9360	9360	0
433	20240731	124300	55722460	9360	9360	9360	9360	0
434	20240731	124200	55722460	9360	9360	9360	9360	0
435	20240731	124100	55722460	9360	9360	9360	9360	0
436	20240731	124000	55722460	9360	9360	9360	9360	0
437	20240731	123900	55722460	9360	9360	9360	9360	0
438	20240731	123800	55722460	9360	9360	9360	9360	0
439	20240731	123700	55722460	9360	9360	9360	9360	0
440	20240731	123600	55722460	9360	9360	9360	9360	0
441	20240731	123500	55722460	9360	9360	9360	9360	0
442	20240731	123400	55722460	9360	9360	9360	9360	0
443	20240731	123300	55722460	9360	9360	9360	9360	0
444	20240731	123200	55722460	9360	9360	9360	9360	0
445	20240731	123100	55722460	9360	9360	9360	9360	0
446	20240731	123000	55722460	9360	9360	9360	9360	0
447	20240731	122900	55722460	9360	9360	9360	9360	0
448	20240731	122800	55722460	9360	9360	9360	9360	0
449	20240731	122700	55722460	9360	9360	9360	9360	0
450	20240731	122600	55722460	9360	9360	9360	9360	0
451	20240731	122500	55722460	9360	9360	9360	9360	0
452	20240731	122400	55722460	9360	9360	9360	9360	0
453	20240731	122300	55722460	9360	9360	9360	9360	0
454	20240731	122200	55722460	9360	9360	9360	9360	0
455	20240731	122100	55722460	9360	9360	9360	9360	0
456	20240731	122000	55722460	9360	9360	9360	9360	0
457	20240731	121900	55722460	9360	9360	9360	9360	0
458	20240731	121800	55722460	9360	9360	9360	9360	0
459	20240731	121700	55722460	9360	9360	9360	9360	0
460	20240731	121600	55722460	9360	9360	9360	9360	0
461	20240731	121500	55722460	9360	9360	9360	9360	0
462	20240731	121400	55722460	9360	9360	9360	9360	0
463	20240731	121300	55722460	9360	9360	9360	9360	0
464	20240731	121200	55722460	9360	9360	9360	9360	0
465	20240731	121100	55722460	9360	9360	9360	9360	0
466	20240731	121000	55722460	9360	9360	9360	9360	0
467	20240731	120900	55722460	9360	9360	9360	9360	0
468	20240731	120800	55722460	9360	9360	9360	9360	0
469	20240731	120700	55722460	9360	9360	9360	9360	0
470	20240731	120600	55722460	9360	9360	9360	9360	0
471	20240731	120500	55722460	9360	9360	9360	9360	0
472	20240731	120400	55722460	9360	9360	9360	9360	0
473	20240731	120300	55722460	9360	9360	9360	9360	0
474	20240731	120200	55722460	9360	9360	9360	9360	0
475	20240731	120100	55722460	9360	9360	9360	9360	0
476	20240731	120000	55722460	9360	9360	9360	9360	0
477	20240731	115900	55722460	9360	9360	9360	9360	0
478	20240731	115800	55722460	9360	9360	9360	9360	0
479	20240731	115700	55722460	9360	9360	9360	9360	0
480	20240731	115600	55722460	9360	9380	9380	9360	4
481	20240731	115500	55684990	9380	9370	9390	9370	10
482	20240731	115400	55591180	9350	9350	9350	9350	0
483	20240731	115300	55591180	9350	9380	9390	9350	13
484	20240731	115200	55469330	9390	9390	9390	9390	0
485	20240731	115100	55469330	9390	9390	9390	9390	0
486	20240731	115000	55469330	9390	9360	9390	9360	13
487	20240731	114900	55347420	9320	9320	9320	9320	0
488	20240731	114800	55347420	9320	9320	9320	9320	6
489	20240731	114700	55291500	9330	9330	9330	9330	0
490	20240731	114600	55291500	9330	9330	9330	9330	0
491	20240731	114500	55291500	9330	9330	9330	9330	54
492	20240731	114400	54787680	9330	9360	9360	9330	22
493	20240731	114300	54582270	9370	9370	9370	9370	0
494	20240731	114200	54582270	9370	9370	9370	9370	0
495	20240731	114100	54582270	9370	9370	9370	9370	1
496	20240731	114000	54572900	9390	9390	9390	9390	0
497	20240731	113900	54572900	9390	9390	9390	9390	5
498	20240731	113800	54525950	9390	9390	9390	9390	0
499	20240731	113700	54525950	9390	9380	9390	9380	5
500	20240731	113600	54479040	9390	9370	9390	9370	3
501	20240731	113500	54450890	9360	9310	9360	9300	238
502	20240731	113400	52236940	9370	9370	9370	9370	0
503	20240731	113300	52236940	9370	9370	9370	9370	4
504	20240731	113200	52199460	9380	9380	9380	9380	1
505	20240731	113100	52190080	9360	9360	9360	9360	4
506	20240731	113000	52152640	9310	9310	9310	9310	1
507	20240731	112900	52143330	9310	9310	9310	9310	0
508	20240731	112800	52143330	9310	9310	9310	9310	0
509	20240731	112700	52143330	9310	9310	9310	9310	1
510	20240731	112600	52134020	9310	9310	9310	9310	11
511	20240731	112500	52031610	9310	9310	9310	9310	0
512	20240731	112400	52031610	9310	9310	9310	9310	0
513	20240731	112300	52031610	9310	9310	9310	9310	0
514	20240731	112200	52031610	9310	9310	9310	9310	0
515	20240731	112100	52031610	9310	9310	9310	9310	0
516	20240731	112000	52031610	9310	9310	9310	9310	0
517	20240731	111900	52031610	9310	9310	9310	9310	0
518	20240731	111800	52031610	9310	9310	9310	9310	237
519	20240731	111700	49825140	9310	9310	9310	9310	0
520	20240731	111600	49825140	9310	9310	9310	9310	0
521	20240731	111500	49825140	9310	9310	9310	9310	0
522	20240731	111400	49825140	9310	9310	9310	9310	0
523	20240731	111300	49825140	9310	9320	9320	9310	61
524	20240731	111200	49256920	9300	9330	9330	9300	500
525	20240731	111100	44601810	9330	9330	9330	9330	0
526	20240731	111000	44601810	9330	9330	9330	9330	0
527	20240731	110900	44601810	9330	9330	9330	9330	0
528	20240731	110800	44601810	9330	9330	9330	9330	0
529	20240731	110700	44601810	9330	9330	9330	9330	0
530	20240731	110600	44601810	9330	9330	9330	9330	0
531	20240731	110500	44601810	9330	9330	9330	9330	1
532	20240731	110400	44592480	9330	9330	9330	9330	0
533	20240731	110300	44592480	9330	9330	9330	9330	0
534	20240731	110200	44592480	9330	9330	9330	9330	0
535	20240731	110100	44592480	9330	9330	9330	9330	0
536	20240731	110000	44592480	9330	9330	9330	9330	0
537	20240731	105900	44592480	9330	9330	9330	9330	0
538	20240731	105800	44592480	9330	9330	9330	9330	0
539	20240731	105700	44592480	9330	9330	9330	9330	0
540	20240731	105600	44592480	9330	9330	9330	9330	0
541	20240731	105500	44592480	9330	9330	9330	9330	0
542	20240731	105400	44592480	9330	9330	9330	9330	0
543	20240731	105300	44592480	9330	9330	9330	9330	0
544	20240731	105200	44592480	9330	9330	9330	9330	0
545	20240731	105100	44592480	9330	9330	9330	9330	0
546	20240731	105000	44592480	9330	9330	9330	9330	0
547	20240731	104900	44592480	9330	9330	9330	9330	0
548	20240731	104800	44592480	9330	9330	9330	9330	670
549	20240731	104700	38341380	9330	9340	9340	9330	303
550	20240731	104600	35513630	9390	9390	9390	9390	0
551	20240731	104500	35513630	9390	9390	9390	9390	4
552	20240731	104400	35476070	9390	9380	9390	9380	8
553	20240731	104300	35400990	9340	9340	9340	9340	0
554	20240731	104200	35400990	9340	9340	9340	9340	0
555	20240731	104100	35400990	9340	9340	9340	9340	0
556	20240731	104000	35400990	9340	9340	9340	9340	0
557	20240731	103900	35400990	9340	9340	9340	9340	0
558	20240731	103800	35400990	9340	9340	9340	9340	10
559	20240731	103700	35307590	9340	9340	9340	9340	0
560	20240731	103600	35307590	9340	9340	9340	9340	4
561	20240731	103500	35270230	9340	9340	9340	9340	0
562	20240731	103400	35270230	9340	9340	9340	9340	0
563	20240731	103300	35270230	9340	9340	9340	9340	1
564	20240731	103200	35260890	9340	9340	9340	9340	0
565	20240731	103100	35260890	9340	9340	9340	9340	0
566	20240731	103000	35260890	9340	9340	9340	9340	9
567	20240731	102900	35176830	9340	9340	9340	9340	0
568	20240731	102800	35176830	9340	9340	9340	9340	0
569	20240731	102700	35176830	9340	9340	9340	9340	0
570	20240731	102600	35176830	9340	9340	9340	9340	0
571	20240731	102500	35176830	9340	9340	9340	9340	0
572	20240731	102400	35176830	9340	9340	9340	9340	0
573	20240731	102300	35176830	9340	9340	9340	9340	18
574	20240731	102200	35008710	9340	9340	9340	9340	0
575	20240731	102100	35008710	9340	9340	9340	9340	0
576	20240731	102000	35008710	9340	9350	9350	9340	9
577	20240731	101900	34924630	9400	9400	9400	9400	0
578	20240731	101800	34924630	9400	9400	9400	9400	0
579	20240731	101700	34924630	9400	9400	9400	9400	26
580	20240731	101600	34680230	9400	9400	9400	9400	0
581	20240731	101500	34680230	9400	9400	9400	9400	0
582	20240731	101400	34680230	9400	9400	9400	9400	0
583	20240731	101300	34680230	9400	9400	9400	9400	0
584	20240731	101200	34680230	9400	9400	9400	9400	0
585	20240731	101100	34680230	9400	9400	9400	9400	9
586	20240731	101000	34595630	9400	9400	9400	9400	0
587	20240731	100900	34595630	9400	9400	9400	9400	10
588	20240731	100800	34501630	9390	9390	9390	9390	0
589	20240731	100700	34501630	9390	9390	9390	9390	0
590	20240731	100600	34501630	9390	9390	9390	9390	0
591	20240731	100500	34501630	9390	9380	9390	9380	28
592	20240731	100400	34238730	9370	9370	9370	9370	18
593	20240731	100300	34070070	9330	9330	9370	9330	37
594	20240731	100200	33724140	9330	9370	9370	9330	51
595	20240731	100100	33247270	9330	9340	9380	9320	37
596	20240731	100000	32901170	9380	9370	9380	9330	23
597	20240731	095900	32685990	9330	9330	9330	9330	5
598	20240731	095800	32639340	9380	9380	9380	9380	0
599	20240731	095700	32639340	9380	9380	9380	9380	5
600	20240731	095600	32592440	9320	9380	9380	9320	248
601	20240731	095500	30280020	9380	9380	9380	9380	0
602	20240731	095400	30280020	9380	9380	9380	9380	0
603	20240731	095300	30280020	9380	9380	9380	9380	0
604	20240731	095200	30280020	9380	9370	9380	9370	4
605	20240731	095100	30242530	9390	9380	9390	9360	28
606	20240731	095000	29979980	9360	9360	9390	9350	45
607	20240731	094900	29558450	9390	9390	9390	9350	25
608	20240731	094800	29324080	9350	9390	9390	9350	32
609	20240731	094700	29024340	9350	9350	9390	9330	173
610	20240731	094600	27409310	9350	9420	9420	9320	850
611	20240731	094500	19462030	9440	9440	9440	9440	0
612	20240731	094400	19462030	9440	9430	9440	9430	45
613	20240731	094300	19037670	9350	9350	9350	9350	31
614	20240731	094200	18747820	9350	9350	9350	9350	0
615	20240731	094100	18747820	9350	9380	9380	9350	94
616	20240731	094000	17867130	9380	9380	9380	9380	0
617	20240731	093900	17867130	9380	9400	9400	9380	178
618	20240731	093800	16194090	9430	9430	9430	9430	0
619	20240731	093700	16194090	9430	9410	9430	9410	8
620	20240731	093600	16118750	9440	9410	9440	9410	30
621	20240731	093500	15836200	9440	9410	9440	9410	29
622	20240731	093400	15562850	9450	9410	9450	9410	15
623	20240731	093300	15421380	9410	9410	9450	9410	9
624	20240731	093200	15336530	9420	9420	9420	9400	117
625	20240731	093100	14235230	9430	9430	9430	9430	56
626	20240731	093000	13707150	9470	9440	9470	9440	6
627	20240731	092900	13650450	9470	9460	9470	9440	24
628	20240731	092800	13423490	9440	9440	9480	9440	4
629	20240731	092700	13385690	9480	9470	9480	9430	20
630	20240731	092600	13196630	9430	9470	9470	9430	22
631	20240731	092500	12988770	9470	9430	9470	9430	19
632	20240731	092400	12809280	9470	9440	9470	9430	11
633	20240731	092300	12705340	9450	9460	9500	9450	27
634	20240731	092200	12449530	9500	9460	9500	9460	16
635	20240731	092100	12297890	9500	9470	9500	9460	10
636	20240731	092000	12203060	9510	9510	9510	9470	15
637	20240731	091900	12060650	9470	9510	9510	9470	18
638	20240731	091800	11889830	9470	9520	9520	9470	35
639	20240731	091700	11557910	9530	9530	9530	9530	2
640	20240731	091600	11538850	9570	9560	9570	9560	178
641	20240731	091500	9835940	9570	9570	9570	9570	0
642	20240731	091400	9835940	9570	9570	9570	9570	0
643	20240731	091300	9835940	9570	9570	9570	9570	1
644	20240731	091200	9826370	9580	9580	9580	9580	0
645	20240731	091100	9826370	9580	9530	9580	9530	60
646	20240731	091000	9253410	9530	9540	9540	9530	5
647	20240731	090900	9205740	9550	9470	9550	9470	65
648	20240731	090800	8587450	9400	9400	9400	9400	23
649	20240731	090700	8371250	9400	9420	9420	9400	75
650	20240731	090600	7666170	9430	9460	9460	9430	8
651	20240731	090500	7590610	9460	9470	9470	9460	6
652	20240731	090400	7533830	9470	9470	9470	9470	5
653	20240731	090300	7486480	9400	9410	9410	9400	691
654	20240731	090200	991010	9420	9420	9420	9420	20
655	20240731	090100	802610	9420	9420	9420	9420	2
656	20240731	090000	783770	9570	9400	9570	9400	83