KissMeData/046890/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192700	864388690	9150	9150	9150	9150	7898
3	20240731	192600	864388690	9150	9150	9150	9150	0
4	20240731	192500	864388690	9150	9150	9150	9150	0
5	20240731	192400	864388690	9150	9150	9150	9150	0
6	20240731	192300	864388690	9150	9150	9150	9150	0
7	20240731	192200	864388690	9150	9150	9150	9150	0
8	20240731	192100	864388690	9150	9150	9150	9150	0
9	20240731	192000	864388690	9150	9150	9150	9150	0
10	20240731	191900	864388690	9150	9150	9150	9150	0
11	20240731	191800	864388690	9150	9150	9150	9150	0
12	20240731	191700	864388690	9150	9150	9150	9150	0
13	20240731	191600	864388690	9150	9150	9150	9150	0
14	20240731	191500	864388690	9150	9150	9150	9150	0
15	20240731	191400	864388690	9150	9150	9150	9150	0
16	20240731	191300	864388690	9150	9150	9150	9150	0
17	20240731	191200	864388690	9150	9150	9150	9150	0
18	20240731	191100	864388690	9150	9150	9150	9150	0
19	20240731	191000	864388690	9150	9150	9150	9150	0
20	20240731	190900	864388690	9150	9150	9150	9150	0
21	20240731	190800	864388690	9150	9150	9150	9150	0
22	20240731	190700	864388690	9150	9150	9150	9150	0
23	20240731	190600	864388690	9150	9150	9150	9150	0
24	20240731	190500	864388690	9150	9150	9150	9150	0
25	20240731	190400	864388690	9150	9150	9150	9150	0
26	20240731	190300	864388690	9150	9150	9150	9150	0
27	20240731	190200	864388690	9150	9150	9150	9150	0
28	20240731	190100	864388690	9150	9150	9150	9150	0
29	20240731	190000	864388690	9150	9150	9150	9150	0
30	20240731	185900	864388690	9150	9150	9150	9150	0
31	20240731	185800	864388690	9150	9150	9150	9150	0
32	20240731	185700	864388690	9150	9150	9150	9150	7898
33	20240731	185600	864388690	9150	9150	9150	9150	0
34	20240731	185500	864388690	9150	9150	9150	9150	0
35	20240731	185400	864388690	9150	9150	9150	9150	0
36	20240731	185300	864388690	9150	9150	9150	9150	0
37	20240731	185200	864388690	9150	9150	9150	9150	0
38	20240731	185100	864388690	9150	9150	9150	9150	0
39	20240731	185000	864388690	9150	9150	9150	9150	0
40	20240731	184900	864388690	9150	9150	9150	9150	0
41	20240731	184800	864388690	9150	9150	9150	9150	0
42	20240731	184700	864388690	9150	9150	9150	9150	0
43	20240731	184600	864388690	9150	9150	9150	9150	0
44	20240731	184500	864388690	9150	9150	9150	9150	0
45	20240731	184400	864388690	9150	9150	9150	9150	0
46	20240731	184300	864388690	9150	9150	9150	9150	0
47	20240731	184200	864388690	9150	9150	9150	9150	0
48	20240731	184100	864388690	9150	9150	9150	9150	0
49	20240731	184000	864388690	9150	9150	9150	9150	0
50	20240731	183900	864388690	9150	9150	9150	9150	0
51	20240731	183800	864388690	9150	9150	9150	9150	0
52	20240731	183700	864388690	9150	9150	9150	9150	0
53	20240731	183600	864388690	9150	9150	9150	9150	0
54	20240731	183500	864388690	9150	9150	9150	9150	0
55	20240731	183400	864388690	9150	9150	9150	9150	0
56	20240731	183300	864388690	9150	9150	9150	9150	0
57	20240731	183200	864388690	9150	9150	9150	9150	0
58	20240731	183100	864388690	9150	9150	9150	9150	0
59	20240731	183000	864388690	9150	9150	9150	9150	0
60	20240731	182900	864388690	9150	9150	9150	9150	0
61	20240731	182800	864388690	9150	9150	9150	9150	0
62	20240731	182700	864388690	9150	9150	9150	9150	7898
63	20240731	182600	864388690	9150	9150	9150	9150	0
64	20240731	182500	864388690	9150	9150	9150	9150	0
65	20240731	182400	864388690	9150	9150	9150	9150	0
66	20240731	182300	864388690	9150	9150	9150	9150	0
67	20240731	182200	864388690	9150	9150	9150	9150	0
68	20240731	182100	864388690	9150	9150	9150	9150	0
69	20240731	182000	864388690	9150	9150	9150	9150	0
70	20240731	181900	864388690	9150	9150	9150	9150	0
71	20240731	181800	864388690	9150	9150	9150	9150	0
72	20240731	181700	864388690	9150	9150	9150	9150	0
73	20240731	181600	864388690	9150	9150	9150	9150	0
74	20240731	181500	864388690	9150	9150	9150	9150	0
75	20240731	181400	864388690	9150	9150	9150	9150	0
76	20240731	181300	864388690	9150	9150	9150	9150	0
77	20240731	181200	864388690	9150	9150	9150	9150	0
78	20240731	181100	864388690	9150	9150	9150	9150	0
79	20240731	181000	864388690	9150	9150	9150	9150	0
80	20240731	180900	864388690	9150	9150	9150	9150	0
81	20240731	180800	864388690	9150	9150	9150	9150	0
82	20240731	180700	864388690	9150	9150	9150	9150	0
83	20240731	180600	864388690	9150	9150	9150	9150	0
84	20240731	180500	864388690	9150	9150	9150	9150	0
85	20240731	180400	864388690	9150	9150	9150	9150	0
86	20240731	180300	864388690	9150	9150	9150	9150	0
87	20240731	180200	864388690	9150	9150	9150	9150	0
88	20240731	180100	864388690	9150	9150	9150	9150	0
89	20240731	180000	864388690	9150	9150	9150	9150	0
90	20240731	175900	864388690	9150	9150	9150	9150	0
91	20240731	175800	864388690	9150	9150	9150	9150	0
92	20240731	175700	864388690	9150	9150	9150	9150	7898
93	20240731	175600	864388690	9150	9150	9150	9150	0
94	20240731	175500	864388690	9150	9150	9150	9150	0
95	20240731	175400	864388690	9150	9150	9150	9150	0
96	20240731	175300	864388690	9150	9150	9150	9150	0
97	20240731	175200	864388690	9150	9150	9150	9150	0
98	20240731	175100	864388690	9150	9150	9150	9150	0
99	20240731	175000	864388690	9150	9150	9150	9150	0
100	20240731	174900	864388690	9150	9150	9150	9150	0
101	20240731	174800	864388690	9150	9150	9150	9150	0
102	20240731	174700	864388690	9150	9150	9150	9150	0
103	20240731	174600	864388690	9150	9150	9150	9150	0
104	20240731	174500	864388690	9150	9150	9150	9150	0
105	20240731	174400	864388690	9150	9150	9150	9150	0
106	20240731	174300	864388690	9150	9150	9150	9150	0
107	20240731	174200	864388690	9150	9150	9150	9150	0
108	20240731	174100	864388690	9150	9150	9150	9150	0
109	20240731	174000	864388690	9150	9150	9150	9150	0
110	20240731	173900	864388690	9150	9150	9150	9150	0
111	20240731	173800	864388690	9150	9150	9150	9150	0
112	20240731	173700	864388690	9150	9150	9150	9150	0
113	20240731	173600	864388690	9150	9150	9150	9150	0
114	20240731	173500	864388690	9150	9150	9150	9150	0
115	20240731	173400	864388690	9150	9150	9150	9150	0
116	20240731	173300	864388690	9150	9150	9150	9150	0
117	20240731	173200	864388690	9150	9150	9150	9150	0
118	20240731	173100	864388690	9150	9150	9150	9150	0
119	20240731	173000	864388690	9150	9150	9150	9150	0
120	20240731	172900	864388690	9150	9150	9150	9150	0
121	20240731	172800	864388690	9150	9150	9150	9150	0
122	20240731	172700	864388690	9150	9150	9150	9150	7898
123	20240731	172600	864388690	9150	9150	9150	9150	0
124	20240731	172500	864388690	9150	9150	9150	9150	0
125	20240731	172400	864388690	9150	9150	9150	9150	0
126	20240731	172300	864388690	9150	9150	9150	9150	0
127	20240731	172200	864388690	9150	9150	9150	9150	0
128	20240731	172100	864388690	9150	9150	9150	9150	0
129	20240731	172000	864388690	9150	9150	9150	9150	0
130	20240731	171900	864388690	9150	9150	9150	9150	0
131	20240731	171800	864388690	9150	9150	9150	9150	0
132	20240731	171700	864388690	9150	9150	9150	9150	0
133	20240731	171600	864388690	9150	9150	9150	9150	0
134	20240731	171500	864388690	9150	9150	9150	9150	0
135	20240731	171400	864388690	9150	9150	9150	9150	0
136	20240731	171300	864388690	9150	9150	9150	9150	0
137	20240731	171200	864388690	9150	9150	9150	9150	0
138	20240731	171100	864388690	9150	9150	9150	9150	0
139	20240731	171000	864388690	9150	9150	9150	9150	0
140	20240731	170900	864388690	9150	9150	9150	9150	0
141	20240731	170800	864388690	9150	9150	9150	9150	0
142	20240731	170700	864388690	9150	9150	9150	9150	0
143	20240731	170600	864388690	9150	9150	9150	9150	0
144	20240731	170500	864388690	9150	9150	9150	9150	0
145	20240731	170400	864388690	9150	9150	9150	9150	0
146	20240731	170300	864388690	9150	9150	9150	9150	0
147	20240731	170200	864388690	9150	9150	9150	9150	0
148	20240731	170100	864388690	9150	9150	9150	9150	0
149	20240731	170000	864388690	9150	9150	9150	9150	0
150	20240731	165900	864388690	9150	9150	9150	9150	0
151	20240731	165800	864388690	9150	9150	9150	9150	0
152	20240731	165700	864388690	9150	9150	9150	9150	7898
153	20240731	165600	864388690	9150	9150	9150	9150	0
154	20240731	165500	864388690	9150	9150	9150	9150	0
155	20240731	165400	864388690	9150	9150	9150	9150	0
156	20240731	165300	864388690	9150	9150	9150	9150	0
157	20240731	165200	864388690	9150	9150	9150	9150	0
158	20240731	165100	864388690	9150	9150	9150	9150	0
159	20240731	165000	864388690	9150	9150	9150	9150	0
160	20240731	164900	864388690	9150	9150	9150	9150	0
161	20240731	164800	864388690	9150	9150	9150	9150	0
162	20240731	164700	864388690	9150	9150	9150	9150	0
163	20240731	164600	864388690	9150	9150	9150	9150	0
164	20240731	164500	864388690	9150	9150	9150	9150	0
165	20240731	164400	864388690	9150	9150	9150	9150	0
166	20240731	164300	864388690	9150	9150	9150	9150	0
167	20240731	164200	864388690	9150	9150	9150	9150	0
168	20240731	164100	864388690	9150	9150	9150	9150	0
169	20240731	164000	864388690	9150	9150	9150	9150	0
170	20240731	163900	864388690	9150	9150	9150	9150	0
171	20240731	163800	864388690	9150	9150	9150	9150	0
172	20240731	163700	864388690	9150	9150	9150	9150	0
173	20240731	163600	864388690	9150	9150	9150	9150	0
174	20240731	163500	864388690	9150	9150	9150	9150	0
175	20240731	163400	864388690	9150	9150	9150	9150	0
176	20240731	163300	864388690	9150	9150	9150	9150	0
177	20240731	163200	864388690	9150	9150	9150	9150	0
178	20240731	163100	864388690	9150	9150	9150	9150	0
179	20240731	163000	864388690	9150	9150	9150	9150	0
180	20240731	162900	864388690	9150	9150	9150	9150	0
181	20240731	162800	864388690	9150	9150	9150	9150	0
182	20240731	162700	864388690	9150	9150	9150	9150	7898
183	20240731	162600	864388690	9150	9150	9150	9150	0
184	20240731	162500	864388690	9150	9150	9150	9150	0
185	20240731	162400	864388690	9150	9150	9150	9150	0
186	20240731	162300	864388690	9150	9150	9150	9150	0
187	20240731	162200	864388690	9150	9150	9150	9150	0
188	20240731	162100	864388690	9150	9150	9150	9150	0
189	20240731	162000	864388690	9150	9150	9150	9150	0
190	20240731	161900	864388690	9150	9150	9150	9150	0
191	20240731	161800	864388690	9150	9150	9150	9150	0
192	20240731	161700	864388690	9150	9150	9150	9150	0
193	20240731	161600	864388690	9150	9150	9150	9150	0
194	20240731	161500	864388690	9150	9150	9150	9150	0
195	20240731	161400	864388690	9150	9150	9150	9150	0
196	20240731	161300	864388690	9150	9150	9150	9150	0
197	20240731	161200	864388690	9150	9150	9150	9150	0
198	20240731	161100	864388690	9150	9150	9150	9150	0
199	20240731	161000	864388690	9150	9150	9150	9150	0
200	20240731	160900	864388690	9150	9150	9150	9150	0
201	20240731	160800	864388690	9150	9150	9150	9150	0
202	20240731	160700	864388690	9150	9150	9150	9150	0
203	20240731	160600	864388690	9150	9150	9150	9150	0
204	20240731	160500	864388690	9150	9150	9150	9150	0
205	20240731	160400	864388690	9150	9150	9150	9150	0
206	20240731	160300	864388690	9150	9150	9150	9150	0
207	20240731	160200	864388690	9150	9150	9150	9150	0
208	20240731	160100	864388690	9150	9150	9150	9150	0
209	20240731	160000	864388690	9150	9150	9150	9150	0
210	20240731	155900	864388690	9150	9150	9150	9150	0
211	20240731	155800	864388690	9150	9150	9150	9150	0
212	20240731	155700	864388690	9150	9150	9150	9150	7898
213	20240731	155600	864388690	9150	9150	9150	9150	0
214	20240731	155500	864388690	9150	9150	9150	9150	0
215	20240731	155400	864388690	9150	9150	9150	9150	0
216	20240731	155300	864388690	9150	9150	9150	9150	0
217	20240731	155200	864388690	9150	9150	9150	9150	0
218	20240731	155100	864388690	9150	9150	9150	9150	0
219	20240731	155000	864388690	9150	9150	9150	9150	0
220	20240731	154900	864388690	9150	9150	9150	9150	0
221	20240731	154800	864388690	9150	9150	9150	9150	0
222	20240731	154700	864388690	9150	9150	9150	9150	0
223	20240731	154600	864388690	9150	9150	9150	9150	0
224	20240731	154500	864388690	9150	9150	9150	9150	0
225	20240731	154400	864388690	9150	9150	9150	9150	0
226	20240731	154300	864388690	9150	9150	9150	9150	0
227	20240731	154200	864388690	9150	9150	9150	9150	0
228	20240731	154100	864388690	9150	9150	9150	9150	0
229	20240731	154000	864388690	9150	9150	9150	9150	0
230	20240731	153900	864388690	9150	9150	9150	9150	0
231	20240731	153800	864388690	9150	9150	9150	9150	0
232	20240731	153700	864388690	9150	9150	9150	9150	0
233	20240731	153600	864388690	9150	9150	9150	9150	0
234	20240731	153500	864388690	9150	9150	9150	9150	0
235	20240731	153400	864388690	9150	9150	9150	9150	0
236	20240731	153300	864388690	9150	9150	9150	9150	0
237	20240731	153200	864388690	9150	9150	9150	9150	0
238	20240731	153100	864388690	9150	9150	9150	9150	0
239	20240731	153000	864388690	9150	9150	9150	9150	7898
240	20240731	152900	792121990	9190	9190	9190	9190	0
241	20240731	152800	792121990	9190	9190	9190	9190	0
242	20240731	152700	792121990	9190	9190	9190	9190	0
243	20240731	152600	792121990	9190	9190	9190	9190	0
244	20240731	152500	792121990	9190	9190	9190	9190	0
245	20240731	152400	792121990	9190	9190	9190	9190	0
246	20240731	152300	792121990	9190	9190	9190	9190	0
247	20240731	152200	792121990	9190	9190	9190	9190	0
248	20240731	152100	792121990	9190	9190	9190	9190	0
249	20240731	152000	792121990	9190	9190	9190	9190	0
250	20240731	151900	792121990	9190	9170	9190	9170	1690
251	20240731	151800	776614210	9170	9170	9180	9170	800
252	20240731	151700	769277990	9180	9180	9180	9170	181
253	20240731	151600	767618180	9180	9180	9180	9180	4
254	20240731	151500	767581460	9170	9170	9180	9160	1737
255	20240731	151400	751653540	9180	9170	9180	9170	126
256	20240731	151300	750498080	9170	9170	9180	9170	709
257	20240731	151200	743996510	9180	9180	9180	9170	219
258	20240731	151100	741988020	9170	9170	9180	9170	163
259	20240731	151000	740493300	9170	9180	9190	9170	654
260	20240731	150900	734495050	9180	9180	9180	9180	83
261	20240731	150800	733733110	9180	9180	9180	9180	73
262	20240731	150700	733062970	9180	9180	9180	9180	45
263	20240731	150600	732649870	9180	9180	9180	9180	230
264	20240731	150500	730538470	9180	9180	9180	9180	358
265	20240731	150400	727252030	9180	9180	9180	9180	74
266	20240731	150300	726572710	9180	9180	9180	9180	272
267	20240731	150200	724075750	9190	9190	9190	9190	0
268	20240731	150100	724075750	9190	9190	9190	9190	370
269	20240731	150000	720675450	9180	9180	9180	9180	85
270	20240731	145900	719895150	9180	9200	9200	9180	259
271	20240731	145800	717513180	9200	9200	9200	9200	70
272	20240731	145700	716869180	9200	9200	9200	9200	20
273	20240731	145600	716685180	9200	9200	9200	9200	20
274	20240731	145500	716501180	9210	9210	9210	9210	0
275	20240731	145400	716501180	9210	9210	9210	9210	0
276	20240731	145300	716501180	9210	9210	9210	9210	0
277	20240731	145200	716501180	9210	9210	9210	9210	1
278	20240731	145100	716491970	9200	9190	9200	9190	429
279	20240731	145000	712547730	9190	9220	9220	9190	927
280	20240731	144900	704007320	9230	9220	9230	9220	13
281	20240731	144800	703887340	9220	9220	9220	9220	148
282	20240731	144700	702522780	9220	9190	9220	9190	4430
283	20240731	144600	661764580	9190	9190	9190	9190	49
284	20240731	144500	661314270	9190	9190	9190	9190	30
285	20240731	144400	661038570	9190	9190	9190	9190	2
286	20240731	144300	661020190	9190	9190	9190	9190	0
287	20240731	144200	661020190	9190	9180	9190	9180	1090
288	20240731	144100	651003330	9180	9180	9180	9180	50
289	20240731	144000	650544330	9180	9190	9190	9180	96
290	20240731	143900	649663040	9190	9190	9190	9190	1
291	20240731	143800	649653850	9190	9190	9190	9190	14
292	20240731	143700	649525190	9190	9190	9190	9190	0
293	20240731	143600	649525190	9190	9190	9190	9190	0
294	20240731	143500	649525190	9190	9190	9190	9190	0
295	20240731	143400	649525190	9190	9180	9190	9180	2
296	20240731	143300	649506820	9180	9160	9180	9160	534
297	20240731	143200	644606700	9170	9150	9170	9150	93
298	20240731	143100	643755690	9170	9170	9170	9150	439
299	20240731	143000	639730850	9170	9170	9170	9170	68
300	20240731	142900	639107290	9170	9170	9170	9170	228
301	20240731	142800	637016530	9170	9170	9170	9170	97
302	20240731	142700	636127040	9170	9170	9170	9170	48
303	20240731	142600	635686880	9170	9170	9170	9170	25
304	20240731	142500	635457630	9170	9170	9180	9170	541
305	20240731	142400	630491660	9170	9170	9170	9170	151
306	20240731	142300	629106990	9170	9170	9170	9170	25
307	20240731	142200	628877740	9170	9170	9170	9170	54
308	20240731	142100	628382560	9170	9170	9170	9170	33
309	20240731	142000	628079950	9170	9170	9170	9170	123
310	20240731	141900	626952040	9170	9170	9170	9170	26
311	20240731	141800	626713620	9170	9170	9170	9170	24
312	20240731	141700	626493540	9180	9180	9180	9180	0
313	20240731	141600	626493540	9180	9180	9180	9180	1
314	20240731	141500	626484360	9180	9180	9180	9180	402
315	20240731	141400	622794000	9180	9180	9180	9180	243
316	20240731	141300	620563260	9170	9170	9170	9170	0
317	20240731	141200	620563260	9170	9170	9170	9170	35
318	20240731	141100	620242310	9170	9170	9170	9170	30
319	20240731	141000	619967210	9170	9170	9170	9170	1
320	20240731	140900	619958040	9170	9170	9170	9170	0
321	20240731	140800	619958040	9170	9160	9170	9160	561
322	20240731	140700	614816040	9170	9160	9170	9160	107
323	20240731	140600	613835900	9160	9160	9160	9160	48
324	20240731	140500	613396220	9160	9160	9160	9160	48
325	20240731	140400	612956540	9170	9170	9170	9170	0
326	20240731	140300	612956540	9170	9170	9170	9170	0
327	20240731	140200	612956540	9170	9170	9170	9160	419
328	20240731	140100	609114380	9170	9170	9170	9170	27
329	20240731	140000	608866790	9170	9170	9170	9170	48
330	20240731	135900	608426630	9170	9180	9180	9170	25
331	20240731	135800	608197370	9170	9170	9170	9170	35
332	20240731	135700	607876420	9170	9170	9170	9170	30
333	20240731	135600	607601320	9170	9190	9190	9170	356
334	20240731	135500	604330090	9190	9190	9190	9190	331
335	20240731	135400	601288200	9190	9190	9190	9190	310
336	20240731	135300	598439300	9190	9190	9190	9190	0
337	20240731	135200	598439300	9190	9200	9200	9190	110
338	20240731	135100	597428300	9200	9200	9200	9200	10
339	20240731	135000	597336300	9200	9190	9200	9190	101
340	20240731	134900	596408100	9190	9200	9200	9190	16
341	20240731	134800	596261050	9190	9190	9190	9190	0
342	20240731	134700	596261050	9190	9190	9190	9190	932
343	20240731	134600	587695970	9190	9190	9190	9190	0
344	20240731	134500	587695970	9190	9180	9190	9180	936
345	20240731	134400	579094390	9180	9190	9190	9180	76
346	20240731	134300	578396700	9180	9180	9180	9180	64
347	20240731	134200	577809180	9190	9180	9190	9180	444
348	20240731	134100	573730120	9180	9180	9180	9180	450
349	20240731	134000	569599120	9180	9180	9180	9180	120
350	20240731	133900	568497520	9180	9180	9180	9180	4
351	20240731	133800	568460800	9180	9180	9180	9180	100
352	20240731	133700	567542800	9180	9180	9180	9180	10
353	20240731	133600	567451000	9190	9190	9190	9190	40
354	20240731	133500	567083400	9190	9190	9190	9190	10
355	20240731	133400	566991500	9180	9180	9180	9180	10
356	20240731	133300	566899700	9180	9180	9180	9180	0
357	20240731	133200	566899700	9180	9180	9180	9180	10
358	20240731	133100	566807900	9190	9190	9190	9190	10
359	20240731	133000	566716000	9190	9190	9190	9190	0
360	20240731	132900	566716000	9190	9190	9190	9190	10
361	20240731	132800	566624100	9190	9180	9190	9180	602
362	20240731	132700	561096660	9180	9180	9180	9180	0
363	20240731	132600	561096660	9180	9180	9180	9180	91
364	20240731	132500	560261280	9180	9170	9180	9170	2006
365	20240731	132400	541860350	9160	9170	9170	9150	2254
366	20240731	132300	521213940	9160	9160	9160	9160	24
367	20240731	132200	520994100	9160	9160	9160	9160	80
368	20240731	132100	520261300	9160	9160	9160	9160	48
369	20240731	132000	519821620	9170	9160	9170	9160	138
370	20240731	131900	518557480	9160	9160	9160	9160	47
371	20240731	131800	518126960	9160	9160	9160	9160	26
372	20240731	131700	517888800	9170	9160	9170	9160	408
373	20240731	131600	514149310	9160	9170	9170	9160	561
374	20240731	131500	509010140	9160	9160	9160	9160	24
375	20240731	131400	508790300	9160	9160	9160	9160	117
376	20240731	131300	507718580	9160	9160	9160	9160	34
377	20240731	131200	507407140	9160	9160	9160	9160	23
378	20240731	131100	507196460	9160	9160	9160	9160	110
379	20240731	131000	506188860	9160	9160	9160	9160	0
380	20240731	130900	506188860	9160	9160	9160	9160	18
381	20240731	130800	506023980	9160	9160	9160	9160	60
382	20240731	130700	505474380	9170	9170	9170	9170	11
383	20240731	130600	505373510	9170	9170	9170	9170	1
384	20240731	130500	505364340	9160	9160	9160	9160	63
385	20240731	130400	504787260	9160	9160	9160	9160	0
386	20240731	130300	504787260	9160	9170	9170	9160	103
387	20240731	130200	503843760	9170	9160	9170	9160	131
388	20240731	130100	502643740	9170	9170	9170	9170	0
389	20240731	130000	502643740	9170	9170	9170	9170	576
390	20240731	125900	497361820	9170	9170	9170	9170	32
391	20240731	125800	497068380	9170	9170	9170	9170	42
392	20240731	125700	496683240	9160	9160	9160	9160	0
393	20240731	125600	496683240	9160	9160	9160	9160	0
394	20240731	125500	496683240	9160	9160	9160	9160	0
395	20240731	125400	496683240	9160	9160	9160	9160	0
396	20240731	125300	496683240	9160	9160	9160	9160	2300
397	20240731	125200	475615240	9150	9150	9150	9150	59
398	20240731	125100	475075390	9160	9160	9160	9160	10
399	20240731	125000	474983790	9160	9160	9160	9160	0
400	20240731	124900	474983790	9160	9150	9160	9150	196
401	20240731	124800	473189470	9170	9170	9170	9170	1
402	20240731	124700	473180300	9160	9160	9160	9160	3394
403	20240731	124600	442091260	9160	9160	9160	9160	51
404	20240731	124500	441624100	9160	9160	9160	9160	10
405	20240731	124400	441532500	9150	9160	9160	9150	2154
406	20240731	124300	421802140	9160	9160	9160	9160	0
407	20240731	124200	421802140	9160	9160	9160	9160	0
408	20240731	124100	421802140	9160	9160	9170	9160	8
409	20240731	124000	421728850	9170	9160	9170	9160	14
410	20240731	123900	421600600	9160	9160	9160	9160	0
411	20240731	123800	421600600	9160	9140	9170	9140	6757
412	20240731	123700	359788200	9130	9130	9130	9130	35
413	20240731	123600	359468650	9130	9150	9150	9130	901
414	20240731	123500	351237610	9150	9150	9150	9150	0
415	20240731	123400	351237610	9150	9150	9150	9140	112
416	20240731	123300	350212850	9150	9150	9150	9150	1
417	20240731	123200	350203700	9150	9150	9150	9150	0
418	20240731	123100	350203700	9150	9150	9150	9150	1
419	20240731	123000	350194550	9150	9150	9150	9150	0
420	20240731	122900	350194550	9150	9150	9150	9150	0
421	20240731	122800	350194550	9150	9150	9150	9150	298
422	20240731	122700	347467850	9150	9150	9150	9150	0
423	20240731	122600	347467850	9150	9150	9150	9150	0
424	20240731	122500	347467850	9150	9150	9150	9150	9
425	20240731	122400	347385500	9150	9150	9150	9150	6
426	20240731	122300	347330600	9150	9150	9150	9150	93
427	20240731	122200	346479650	9160	9150	9160	9150	763
428	20240731	122100	339498100	9150	9150	9150	9150	1140
429	20240731	122000	329067100	9140	9140	9140	9140	0
430	20240731	121900	329067100	9140	9140	9140	9140	674
431	20240731	121800	322906740	9130	9130	9130	9130	45
432	20240731	121700	322495890	9130	9130	9130	9130	34
433	20240731	121600	322185470	9130	9130	9130	9130	24
434	20240731	121500	321966350	9140	9140	9140	9140	200
435	20240731	121400	320138350	9140	9140	9140	9140	2
436	20240731	121300	320120070	9130	9130	9130	9130	40
437	20240731	121200	319754870	9130	9130	9130	9130	22
438	20240731	121100	319554010	9130	9130	9130	9130	0
439	20240731	121000	319554010	9130	9130	9130	9130	9
440	20240731	120900	319471840	9130	9130	9130	9130	7
441	20240731	120800	319407930	9140	9120	9140	9120	459
442	20240731	120700	315218540	9120	9120	9120	9120	0
443	20240731	120600	315218540	9120	9130	9130	9120	101
444	20240731	120500	314296950	9130	9130	9130	9130	5
445	20240731	120400	314251300	9130	9130	9130	9130	2
446	20240731	120300	314233040	9120	9130	9130	9120	35
447	20240731	120200	313913830	9120	9120	9120	9120	10
448	20240731	120100	313822630	9120	9120	9120	9120	0
449	20240731	120000	313822630	9120	9120	9120	9120	21
450	20240731	115900	313631110	9120	9120	9120	9120	0
451	20240731	115800	313631110	9120	9120	9120	9120	231
452	20240731	115700	311524390	9120	9120	9120	9120	1
453	20240731	115600	311515270	9120	9120	9120	9120	10
454	20240731	115500	311424070	9120	9110	9120	9110	41
455	20240731	115400	311050160	9120	9120	9120	9120	81
456	20240731	115300	310311440	9120	9120	9120	9120	40
457	20240731	115200	309946640	9120	9120	9120	9120	50
458	20240731	115100	309490640	9120	9120	9120	9120	418
459	20240731	115000	305678480	9110	9110	9110	9110	59
460	20240731	114900	305140990	9110	9110	9110	9110	24
461	20240731	114800	304922350	9110	9110	9110	9110	65
462	20240731	114700	304330200	9110	9110	9110	9110	24
463	20240731	114600	304111560	9110	9110	9110	9110	231
464	20240731	114500	302007150	9110	9110	9110	9110	24
465	20240731	114400	301788510	9110	9110	9110	9110	21
466	20240731	114300	301597200	9120	9120	9120	9110	33
467	20240731	114200	301296490	9110	9110	9110	9110	72
468	20240731	114100	300640570	9120	9110	9120	9110	25
469	20240731	114000	300412810	9110	9120	9120	9110	47
470	20240731	113900	299984630	9110	9110	9110	9110	89
471	20240731	113800	299173840	9120	9110	9120	9110	55
472	20240731	113700	298672480	9110	9110	9110	9110	24
473	20240731	113600	298453840	9110	9110	9110	9110	48
474	20240731	113500	298016560	9110	9110	9110	9110	25
475	20240731	113400	297788810	9110	9110	9110	9110	65
476	20240731	113300	297196660	9110	9110	9110	9110	24
477	20240731	113200	296978020	9110	9110	9110	9110	69
478	20240731	113100	296349430	9110	9110	9110	9110	34
479	20240731	113000	296039690	9110	9110	9110	9110	135
480	20240731	112900	294809840	9100	9100	9100	9100	24
481	20240731	112800	294591440	9100	9100	9100	9100	24
482	20240731	112700	294373040	9100	9100	9100	9100	1024
483	20240731	112600	285054640	9100	9120	9120	9100	1567
484	20240731	112500	270794920	9100	9100	9100	9100	24
485	20240731	112400	270576520	9100	9100	9100	9100	324
486	20240731	112300	267628120	9100	9100	9100	9100	254
487	20240731	112200	265316720	9110	9100	9120	9100	29
488	20240731	112100	265052760	9110	9110	9110	9110	18
489	20240731	112000	264888780	9110	9110	9110	9110	24
490	20240731	111900	264670140	9110	9110	9110	9110	58
491	20240731	111800	264141760	9110	9120	9130	9110	103
492	20240731	111700	263202370	9120	9120	9120	9120	48
493	20240731	111600	262764610	9130	9130	9130	9130	41
494	20240731	111500	262390280	9130	9120	9130	9120	201
495	20240731	111400	260557150	9120	9130	9130	9120	20
496	20240731	111300	260374720	9120	9130	9130	9120	4
497	20240731	111200	260338210	9120	9120	9120	9120	0
498	20240731	111100	260338210	9120	9120	9120	9120	20
499	20240731	111000	260155810	9120	9100	9120	9100	2295
500	20240731	110900	239233060	9100	9100	9100	9100	24
501	20240731	110800	239014660	9110	9110	9110	9110	747
502	20240731	110700	232209490	9110	9110	9110	9110	94
503	20240731	110600	231353150	9110	9110	9110	9110	103
504	20240731	110500	230414820	9110	9110	9110	9110	24
505	20240731	110400	230196180	9110	9110	9120	9110	47
506	20240731	110300	229768000	9120	9110	9120	9110	24
507	20240731	110200	229549350	9120	9120	9120	9110	24
508	20240731	110100	229330690	9110	9120	9120	9110	52
509	20240731	110000	228856950	9110	9120	9120	9110	76
510	20240731	105900	228164190	9120	9110	9120	9110	61
511	20240731	105800	227608080	9120	9120	9120	9120	5
512	20240731	105700	227562480	9120	9120	9120	9120	0
513	20240731	105600	227562480	9120	9120	9120	9120	0
514	20240731	105500	227562480	9120	9110	9120	9110	11
515	20240731	105400	227462170	9120	9120	9120	9120	167
516	20240731	105300	225939130	9120	9110	9120	9110	64
517	20240731	105200	225355690	9120	9130	9130	9120	1018
518	20240731	105100	216071480	9130	9130	9130	9130	160
519	20240731	105000	214610680	9130	9130	9130	9130	40
520	20240731	104900	214245480	9120	9130	9130	9120	65
521	20240731	104800	213652270	9120	9130	9130	9120	24
522	20240731	104700	213433380	9120	9120	9120	9120	49
523	20240731	104600	212986500	9120	9120	9120	9120	24
524	20240731	104500	212767620	9120	9120	9120	9120	48
525	20240731	104400	212329860	9130	9120	9130	9120	25
526	20240731	104300	212101850	9120	9120	9120	9120	74
527	20240731	104200	211426970	9120	9120	9120	9120	53
528	20240731	104100	210943610	9130	9130	9130	9130	1176
529	20240731	104000	200206730	9130	9130	9130	9130	44
530	20240731	103900	199805010	9130	9140	9140	9130	54
531	20240731	103800	199311960	9140	9140	9140	9140	80
532	20240731	103700	198580760	9140	9140	9140	9140	155
533	20240731	103600	197164060	9140	9140	9140	9140	10
534	20240731	103500	197072660	9150	9150	9150	9150	0
535	20240731	103400	197072660	9150	9150	9150	9150	3
536	20240731	103300	197045210	9150	9140	9150	9140	21
537	20240731	103200	196853260	9150	9150	9150	9150	1
538	20240731	103100	196844110	9140	9150	9150	9140	11
539	20240731	103000	196743560	9140	9150	9150	9140	141
540	20240731	102900	195454810	9150	9150	9150	9150	147
541	20240731	102800	194109760	9160	9160	9160	9160	0
542	20240731	102700	194109760	9160	9160	9160	9160	0
543	20240731	102600	194109760	9160	9160	9160	9160	0
544	20240731	102500	194109760	9160	9160	9160	9160	0
545	20240731	102400	194109760	9160	9160	9160	9160	0
546	20240731	102300	194109760	9160	9160	9160	9160	100
547	20240731	102200	193193760	9150	9150	9150	9150	9
548	20240731	102100	193111410	9150	9150	9150	9150	231
549	20240731	102000	190997760	9150	9150	9150	9150	0
550	20240731	101900	190997760	9150	9160	9160	9150	356
551	20240731	101800	187737300	9160	9160	9160	9160	2
552	20240731	101700	187718980	9160	9160	9160	9160	1
553	20240731	101600	187709820	9150	9150	9150	9150	2
554	20240731	101500	187691520	9150	9150	9160	9150	477
555	20240731	101400	183326250	9160	9160	9160	9160	12
556	20240731	101300	183216330	9160	9160	9160	9160	20
557	20240731	101200	183033130	9150	9150	9150	9150	1
558	20240731	101100	183023980	9150	9150	9150	9150	0
559	20240731	101000	183023980	9150	9150	9150	9150	147
560	20240731	100900	181678930	9150	9150	9150	9150	0
561	20240731	100800	181678930	9150	9150	9150	9150	13
562	20240731	100700	181559980	9150	9150	9150	9150	10
563	20240731	100600	181468480	9160	9160	9160	9160	0
564	20240731	100500	181468480	9160	9160	9160	9160	2
565	20240731	100400	181450160	9150	9150	9150	9150	502
566	20240731	100300	176856860	9150	9150	9150	9150	50
567	20240731	100200	176399360	9150	9150	9150	9150	1
568	20240731	100100	176390210	9150	9150	9150	9150	2
569	20240731	100000	176371910	9150	9150	9150	9150	6
570	20240731	095900	176317010	9150	9150	9150	9150	0
571	20240731	095800	176317010	9150	9150	9150	9150	33
572	20240731	095700	176015060	9140	9140	9140	9140	17
573	20240731	095600	175859680	9140	9140	9140	9140	727
574	20240731	095500	169214900	9130	9130	9130	9130	686
575	20240731	095400	162951720	9130	9130	9130	9130	0
576	20240731	095300	162951720	9130	9130	9130	9130	0
577	20240731	095200	162951720	9130	9130	9130	9130	1
578	20240731	095100	162942590	9130	9130	9130	9130	50
579	20240731	095000	162486090	9140	9140	9140	9140	1
580	20240731	094900	162476950	9130	9130	9130	9130	717
581	20240731	094800	155930740	9130	9130	9130	9130	1
582	20240731	094700	155921610	9130	9130	9130	9130	0
583	20240731	094600	155921610	9130	9130	9130	9130	21
584	20240731	094500	155729880	9130	9130	9130	9130	1
585	20240731	094400	155720750	9120	9120	9120	9120	668
586	20240731	094300	149628590	9110	9110	9110	9110	155
587	20240731	094200	148216540	9110	9100	9110	9100	2
588	20240731	094100	148198330	9100	9110	9110	9100	10
589	20240731	094000	148107280	9110	9110	9110	9110	0
590	20240731	093900	148107280	9110	9110	9110	9110	0
591	20240731	093800	148107280	9110	9110	9110	9110	69
592	20240731	093700	147478690	9110	9110	9110	9110	401
593	20240731	093600	143825580	9110	9110	9110	9110	25
594	20240731	093500	143597830	9100	9080	9100	9080	1206
595	20240731	093400	132623310	9080	9080	9080	9080	400
596	20240731	093300	128991310	9080	9080	9080	9080	1658
597	20240731	093200	113936670	9080	9090	9090	9080	160
598	20240731	093100	112482390	9080	9080	9080	9080	0
599	20240731	093000	112482390	9080	9100	9100	9080	51
600	20240731	092900	112019270	9090	9080	9090	9080	234
601	20240731	092800	109893210	9080	9080	9080	9080	222
602	20240731	092700	107877450	9080	9090	9090	9080	649
603	20240731	092600	101979530	9090	9100	9100	9090	280
604	20240731	092500	99432530	9100	9100	9100	9100	45
605	20240731	092400	99023030	9090	9100	9100	9080	318
606	20240731	092300	96132700	9100	9120	9120	9100	676
607	20240731	092200	89972680	9120	9120	9120	9120	0
608	20240731	092100	89972680	9120	9110	9130	9110	1192
609	20240731	092000	79103230	9120	9120	9120	9120	2
610	20240731	091900	79084990	9120	9120	9120	9120	3
611	20240731	091800	79057630	9110	9120	9130	9090	2903
612	20240731	091700	52644220	9120	9120	9120	9120	71
613	20240731	091600	51996700	9120	9110	9120	9100	792
614	20240731	091500	44776330	9100	9110	9110	9100	200
615	20240731	091400	42955330	9110	9100	9110	9100	70
616	20240731	091300	42318290	9100	9090	9100	9090	42
617	20240731	091200	41936450	9090	9090	9090	9090	144
618	20240731	091100	40627490	9090	9090	9090	9090	550
619	20240731	091000	35627990	9090	9080	9090	9080	1309
620	20240731	090900	23742260	9090	9090	9090	9090	179
621	20240731	090800	22115150	9090	9100	9100	9090	57
622	20240731	090700	21596460	9100	9100	9100	9090	1416
623	20240731	090600	8712440	9110	9120	9130	9100	494
624	20240731	090500	4210370	9130	9140	9140	9130	6
625	20240731	090400	4155580	9140	9140	9140	9130	100
626	20240731	090300	3242290	9150	9160	9160	9150	36
627	20240731	090200	2912880	9160	9160	9160	9160	110
628	20240731	090100	1905280	9160	9160	9160	9160	37
629	20240731	090000	1566360	9160	9160	9160	9160	171