KissMeData/071840/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	194600	148707610	8930	8930	8930	8930	266
3	20240730	194500	148707610	8930	8930	8930	8930	0
4	20240730	194400	148707610	8930	8930	8930	8930	0
5	20240730	194300	148707610	8930	8930	8930	8930	0
6	20240730	194200	148707610	8930	8930	8930	8930	0
7	20240730	194100	148707610	8930	8930	8930	8930	0
8	20240730	194000	148707610	8930	8930	8930	8930	0
9	20240730	193900	148707610	8930	8930	8930	8930	0
10	20240730	193800	148707610	8930	8930	8930	8930	0
11	20240730	193700	148707610	8930	8930	8930	8930	0
12	20240730	193600	148707610	8930	8930	8930	8930	0
13	20240730	193500	148707610	8930	8930	8930	8930	0
14	20240730	193400	148707610	8930	8930	8930	8930	0
15	20240730	193300	148707610	8930	8930	8930	8930	0
16	20240730	193200	148707610	8930	8930	8930	8930	0
17	20240730	193100	148707610	8930	8930	8930	8930	0
18	20240730	193000	148707610	8930	8930	8930	8930	0
19	20240730	192900	148707610	8930	8930	8930	8930	0
20	20240730	192800	148707610	8930	8930	8930	8930	0
21	20240730	192700	148707610	8930	8930	8930	8930	0
22	20240730	192600	148707610	8930	8930	8930	8930	0
23	20240730	192500	148707610	8930	8930	8930	8930	0
24	20240730	192400	148707610	8930	8930	8930	8930	0
25	20240730	192300	148707610	8930	8930	8930	8930	0
26	20240730	192200	148707610	8930	8930	8930	8930	0
27	20240730	192100	148707610	8930	8930	8930	8930	0
28	20240730	192000	148707610	8930	8930	8930	8930	0
29	20240730	191900	148707610	8930	8930	8930	8930	0
30	20240730	191800	148707610	8930	8930	8930	8930	0
31	20240730	191700	148707610	8930	8930	8930	8930	0
32	20240730	191600	148707610	8930	8930	8930	8930	266
33	20240730	191500	148707610	8930	8930	8930	8930	0
34	20240730	191400	148707610	8930	8930	8930	8930	0
35	20240730	191300	148707610	8930	8930	8930	8930	0
36	20240730	191200	148707610	8930	8930	8930	8930	0
37	20240730	191100	148707610	8930	8930	8930	8930	0
38	20240730	191000	148707610	8930	8930	8930	8930	0
39	20240730	190900	148707610	8930	8930	8930	8930	0
40	20240730	190800	148707610	8930	8930	8930	8930	0
41	20240730	190700	148707610	8930	8930	8930	8930	0
42	20240730	190600	148707610	8930	8930	8930	8930	0
43	20240730	190500	148707610	8930	8930	8930	8930	0
44	20240730	190400	148707610	8930	8930	8930	8930	0
45	20240730	190300	148707610	8930	8930	8930	8930	0
46	20240730	190200	148707610	8930	8930	8930	8930	0
47	20240730	190100	148707610	8930	8930	8930	8930	0
48	20240730	190000	148707610	8930	8930	8930	8930	0
49	20240730	185900	148707610	8930	8930	8930	8930	0
50	20240730	185800	148707610	8930	8930	8930	8930	0
51	20240730	185700	148707610	8930	8930	8930	8930	0
52	20240730	185600	148707610	8930	8930	8930	8930	0
53	20240730	185500	148707610	8930	8930	8930	8930	0
54	20240730	185400	148707610	8930	8930	8930	8930	0
55	20240730	185300	148707610	8930	8930	8930	8930	0
56	20240730	185200	148707610	8930	8930	8930	8930	0
57	20240730	185100	148707610	8930	8930	8930	8930	0
58	20240730	185000	148707610	8930	8930	8930	8930	0
59	20240730	184900	148707610	8930	8930	8930	8930	0
60	20240730	184800	148707610	8930	8930	8930	8930	0
61	20240730	184700	148707610	8930	8930	8930	8930	0
62	20240730	184600	148707610	8930	8930	8930	8930	266
63	20240730	184500	148707610	8930	8930	8930	8930	0
64	20240730	184400	148707610	8930	8930	8930	8930	0
65	20240730	184300	148707610	8930	8930	8930	8930	0
66	20240730	184200	148707610	8930	8930	8930	8930	0
67	20240730	184100	148707610	8930	8930	8930	8930	0
68	20240730	184000	148707610	8930	8930	8930	8930	0
69	20240730	183900	148707610	8930	8930	8930	8930	0
70	20240730	183800	148707610	8930	8930	8930	8930	0
71	20240730	183700	148707610	8930	8930	8930	8930	0
72	20240730	183600	148707610	8930	8930	8930	8930	0
73	20240730	183500	148707610	8930	8930	8930	8930	0
74	20240730	183400	148707610	8930	8930	8930	8930	0
75	20240730	183300	148707610	8930	8930	8930	8930	0
76	20240730	183200	148707610	8930	8930	8930	8930	0
77	20240730	183100	148707610	8930	8930	8930	8930	0
78	20240730	183000	148707610	8930	8930	8930	8930	0
79	20240730	182900	148707610	8930	8930	8930	8930	0
80	20240730	182800	148707610	8930	8930	8930	8930	0
81	20240730	182700	148707610	8930	8930	8930	8930	0
82	20240730	182600	148707610	8930	8930	8930	8930	0
83	20240730	182500	148707610	8930	8930	8930	8930	0
84	20240730	182400	148707610	8930	8930	8930	8930	0
85	20240730	182300	148707610	8930	8930	8930	8930	0
86	20240730	182200	148707610	8930	8930	8930	8930	0
87	20240730	182100	148707610	8930	8930	8930	8930	0
88	20240730	182000	148707610	8930	8930	8930	8930	0
89	20240730	181900	148707610	8930	8930	8930	8930	0
90	20240730	181800	148707610	8930	8930	8930	8930	0
91	20240730	181700	148707610	8930	8930	8930	8930	0
92	20240730	181600	148707610	8930	8930	8930	8930	266
93	20240730	181500	148707610	8930	8930	8930	8930	0
94	20240730	181400	148707610	8930	8930	8930	8930	0
95	20240730	181300	148707610	8930	8930	8930	8930	0
96	20240730	181200	148707610	8930	8930	8930	8930	0
97	20240730	181100	148707610	8930	8930	8930	8930	0
98	20240730	181000	148707610	8930	8930	8930	8930	0
99	20240730	180900	148707610	8930	8930	8930	8930	0
100	20240730	180800	148707610	8930	8930	8930	8930	0
101	20240730	180700	148707610	8930	8930	8930	8930	0
102	20240730	180600	148707610	8930	8930	8930	8930	0
103	20240730	180500	148707610	8930	8930	8930	8930	0
104	20240730	180400	148707610	8930	8930	8930	8930	0
105	20240730	180300	148707610	8930	8930	8930	8930	0
106	20240730	180200	148707610	8930	8930	8930	8930	0
107	20240730	180100	148707610	8930	8930	8930	8930	0
108	20240730	180000	148707610	8930	8930	8930	8930	0
109	20240730	175900	148707610	8930	8930	8930	8930	0
110	20240730	175800	148707610	8930	8930	8930	8930	0
111	20240730	175700	148707610	8930	8930	8930	8930	0
112	20240730	175600	148707610	8930	8930	8930	8930	0
113	20240730	175500	148707610	8930	8930	8930	8930	0
114	20240730	175400	148707610	8930	8930	8930	8930	0
115	20240730	175300	148707610	8930	8930	8930	8930	0
116	20240730	175200	148707610	8930	8930	8930	8930	0
117	20240730	175100	148707610	8930	8930	8930	8930	0
118	20240730	175000	148707610	8930	8930	8930	8930	0
119	20240730	174900	148707610	8930	8930	8930	8930	0
120	20240730	174800	148707610	8930	8930	8930	8930	0
121	20240730	174700	148707610	8930	8930	8930	8930	0
122	20240730	174600	148707610	8930	8930	8930	8930	266
123	20240730	174500	148707610	8930	8930	8930	8930	0
124	20240730	174400	148707610	8930	8930	8930	8930	0
125	20240730	174300	148707610	8930	8930	8930	8930	0
126	20240730	174200	148707610	8930	8930	8930	8930	0
127	20240730	174100	148707610	8930	8930	8930	8930	0
128	20240730	174000	148707610	8930	8930	8930	8930	0
129	20240730	173900	148707610	8930	8930	8930	8930	0
130	20240730	173800	148707610	8930	8930	8930	8930	0
131	20240730	173700	148707610	8930	8930	8930	8930	0
132	20240730	173600	148707610	8930	8930	8930	8930	0
133	20240730	173500	148707610	8930	8930	8930	8930	0
134	20240730	173400	148707610	8930	8930	8930	8930	0
135	20240730	173300	148707610	8930	8930	8930	8930	0
136	20240730	173200	148707610	8930	8930	8930	8930	0
137	20240730	173100	148707610	8930	8930	8930	8930	0
138	20240730	173000	148707610	8930	8930	8930	8930	0
139	20240730	172900	148707610	8930	8930	8930	8930	0
140	20240730	172800	148707610	8930	8930	8930	8930	0
141	20240730	172700	148707610	8930	8930	8930	8930	0
142	20240730	172600	148707610	8930	8930	8930	8930	0
143	20240730	172500	148707610	8930	8930	8930	8930	0
144	20240730	172400	148707610	8930	8930	8930	8930	0
145	20240730	172300	148707610	8930	8930	8930	8930	0
146	20240730	172200	148707610	8930	8930	8930	8930	0
147	20240730	172100	148707610	8930	8930	8930	8930	0
148	20240730	172000	148707610	8930	8930	8930	8930	0
149	20240730	171900	148707610	8930	8930	8930	8930	0
150	20240730	171800	148707610	8930	8930	8930	8930	0
151	20240730	171700	148707610	8930	8930	8930	8930	0
152	20240730	171600	148707610	8930	8930	8930	8930	266
153	20240730	171500	148707610	8930	8930	8930	8930	0
154	20240730	171400	148707610	8930	8930	8930	8930	0
155	20240730	171300	148707610	8930	8930	8930	8930	0
156	20240730	171200	148707610	8930	8930	8930	8930	0
157	20240730	171100	148707610	8930	8930	8930	8930	0
158	20240730	171000	148707610	8930	8930	8930	8930	0
159	20240730	170900	148707610	8930	8930	8930	8930	0
160	20240730	170800	148707610	8930	8930	8930	8930	0
161	20240730	170700	148707610	8930	8930	8930	8930	0
162	20240730	170600	148707610	8930	8930	8930	8930	0
163	20240730	170500	148707610	8930	8930	8930	8930	0
164	20240730	170400	148707610	8930	8930	8930	8930	0
165	20240730	170300	148707610	8930	8930	8930	8930	0
166	20240730	170200	148707610	8930	8930	8930	8930	0
167	20240730	170100	148707610	8930	8930	8930	8930	0
168	20240730	170000	148707610	8930	8930	8930	8930	0
169	20240730	165900	148707610	8930	8930	8930	8930	0
170	20240730	165800	148707610	8930	8930	8930	8930	0
171	20240730	165700	148707610	8930	8930	8930	8930	0
172	20240730	165600	148707610	8930	8930	8930	8930	0
173	20240730	165500	148707610	8930	8930	8930	8930	0
174	20240730	165400	148707610	8930	8930	8930	8930	0
175	20240730	165300	148707610	8930	8930	8930	8930	0
176	20240730	165200	148707610	8930	8930	8930	8930	0
177	20240730	165100	148707610	8930	8930	8930	8930	0
178	20240730	165000	148707610	8930	8930	8930	8930	0
179	20240730	164900	148707610	8930	8930	8930	8930	0
180	20240730	164800	148707610	8930	8930	8930	8930	0
181	20240730	164700	148707610	8930	8930	8930	8930	0
182	20240730	164600	148707610	8930	8930	8930	8930	266
183	20240730	164500	148707610	8930	8930	8930	8930	0
184	20240730	164400	148707610	8930	8930	8930	8930	0
185	20240730	164300	148707610	8930	8930	8930	8930	0
186	20240730	164200	148707610	8930	8930	8930	8930	0
187	20240730	164100	148707610	8930	8930	8930	8930	0
188	20240730	164000	148707610	8930	8930	8930	8930	0
189	20240730	163900	148707610	8930	8930	8930	8930	0
190	20240730	163800	148707610	8930	8930	8930	8930	0
191	20240730	163700	148707610	8930	8930	8930	8930	0
192	20240730	163600	148707610	8930	8930	8930	8930	0
193	20240730	163500	148707610	8930	8930	8930	8930	0
194	20240730	163400	148707610	8930	8930	8930	8930	0
195	20240730	163300	148707610	8930	8930	8930	8930	0
196	20240730	163200	148707610	8930	8930	8930	8930	0
197	20240730	163100	148707610	8930	8930	8930	8930	0
198	20240730	163000	148707610	8930	8930	8930	8930	0
199	20240730	162900	148707610	8930	8930	8930	8930	0
200	20240730	162800	148707610	8930	8930	8930	8930	0
201	20240730	162700	148707610	8930	8930	8930	8930	0
202	20240730	162600	148707610	8930	8930	8930	8930	0
203	20240730	162500	148707610	8930	8930	8930	8930	0
204	20240730	162400	148707610	8930	8930	8930	8930	0
205	20240730	162300	148707610	8930	8930	8930	8930	0
206	20240730	162200	148707610	8930	8930	8930	8930	0
207	20240730	162100	148707610	8930	8930	8930	8930	0
208	20240730	162000	148707610	8930	8930	8930	8930	0
209	20240730	161900	148707610	8930	8930	8930	8930	0
210	20240730	161800	148707610	8930	8930	8930	8930	0
211	20240730	161700	148707610	8930	8930	8930	8930	0
212	20240730	161600	148707610	8930	8930	8930	8930	266
213	20240730	161500	148707610	8930	8930	8930	8930	0
214	20240730	161400	148707610	8930	8930	8930	8930	0
215	20240730	161300	148707610	8930	8930	8930	8930	0
216	20240730	161200	148707610	8930	8930	8930	8930	0
217	20240730	161100	148707610	8930	8930	8930	8930	0
218	20240730	161000	148707610	8930	8930	8930	8930	0
219	20240730	160900	148707610	8930	8930	8930	8930	0
220	20240730	160800	148707610	8930	8930	8930	8930	0
221	20240730	160700	148707610	8930	8930	8930	8930	0
222	20240730	160600	148707610	8930	8930	8930	8930	0
223	20240730	160500	148707610	8930	8930	8930	8930	0
224	20240730	160400	148707610	8930	8930	8930	8930	0
225	20240730	160300	148707610	8930	8930	8930	8930	0
226	20240730	160200	148707610	8930	8930	8930	8930	0
227	20240730	160100	148707610	8930	8930	8930	8930	0
228	20240730	160000	148707610	8930	8930	8930	8930	0
229	20240730	155900	148707610	8930	8930	8930	8930	0
230	20240730	155800	148707610	8930	8930	8930	8930	0
231	20240730	155700	148707610	8930	8930	8930	8930	0
232	20240730	155600	148707610	8930	8930	8930	8930	0
233	20240730	155500	148707610	8930	8930	8930	8930	0
234	20240730	155400	148707610	8930	8930	8930	8930	0
235	20240730	155300	148707610	8930	8930	8930	8930	0
236	20240730	155200	148707610	8930	8930	8930	8930	0
237	20240730	155100	148707610	8930	8930	8930	8930	0
238	20240730	155000	148707610	8930	8930	8930	8930	0
239	20240730	154900	148707610	8930	8930	8930	8930	0
240	20240730	154800	148707610	8930	8930	8930	8930	0
241	20240730	154700	148707610	8930	8930	8930	8930	0
242	20240730	154600	148707610	8930	8930	8930	8930	266
243	20240730	154500	148707610	8930	8930	8930	8930	0
244	20240730	154400	148707610	8930	8930	8930	8930	0
245	20240730	154300	148707610	8930	8930	8930	8930	0
246	20240730	154200	148707610	8930	8930	8930	8930	0
247	20240730	154100	148707610	8930	8930	8930	8930	0
248	20240730	154000	148707610	8930	8930	8930	8930	0
249	20240730	153900	148707610	8930	8930	8930	8930	0
250	20240730	153800	148707610	8930	8930	8930	8930	0
251	20240730	153700	148707610	8930	8930	8930	8930	0
252	20240730	153600	148707610	8930	8930	8930	8930	0
253	20240730	153500	148707610	8930	8930	8930	8930	0
254	20240730	153400	148707610	8930	8930	8930	8930	0
255	20240730	153300	148707610	8930	8930	8930	8930	0
256	20240730	153200	148707610	8930	8930	8930	8930	0
257	20240730	153100	148707610	8930	8930	8930	8930	0
258	20240730	153000	148707610	8930	8930	8930	8930	266
259	20240730	152900	146332230	8930	8930	8930	8930	0
260	20240730	152800	146332230	8930	8930	8930	8930	0
261	20240730	152700	146332230	8930	8930	8930	8930	0
262	20240730	152600	146332230	8930	8930	8930	8930	0
263	20240730	152500	146332230	8930	8930	8930	8930	0
264	20240730	152400	146332230	8930	8930	8930	8930	0
265	20240730	152300	146332230	8930	8930	8930	8930	0
266	20240730	152200	146332230	8930	8930	8930	8930	0
267	20240730	152100	146332230	8930	8930	8930	8930	0
268	20240730	152000	146332230	8930	8930	8930	8930	0
269	20240730	151900	146332230	8930	8930	8930	8930	162
270	20240730	151800	144885570	8940	8930	8940	8930	42
271	20240730	151700	144510160	8940	8940	8940	8940	0
272	20240730	151600	144510160	8940	8940	8940	8940	7
273	20240730	151500	144447580	8940	8940	8940	8940	0
274	20240730	151400	144447580	8940	8940	8940	8940	15
275	20240730	151300	144313480	8930	8930	8930	8930	98
276	20240730	151200	143438340	8910	8850	8910	8850	566
277	20240730	151100	138420280	8830	8850	8850	8830	469
278	20240730	151000	134273630	8850	8850	8850	8850	9
279	20240730	150900	134193980	8860	8850	8860	8850	7
280	20240730	150800	134131980	8860	8860	8860	8860	7
281	20240730	150700	134069960	8850	8850	8850	8850	0
282	20240730	150600	134069960	8850	8870	8870	8850	48
283	20240730	150500	133644690	8880	8880	8880	8880	0
284	20240730	150400	133644690	8880	8890	8890	8880	512
285	20240730	150300	129098060	8890	8890	8890	8890	2
286	20240730	150200	129080280	8890	8890	8930	8890	307
287	20240730	150100	126351010	8890	8930	8930	8890	12
288	20240730	150000	126243890	8890	8890	8890	8890	2
289	20240730	145900	126226110	8900	8930	8930	8900	52
290	20240730	145800	125761810	8900	8900	8900	8900	0
291	20240730	145700	125761810	8900	8900	8900	8900	10
292	20240730	145600	125672810	8900	8900	8900	8900	25
293	20240730	145500	125450310	8940	8940	8940	8940	0
294	20240730	145400	125450310	8940	8940	8940	8940	0
295	20240730	145300	125450310	8940	8940	8940	8940	0
296	20240730	145200	125450310	8940	8930	8940	8900	18
297	20240730	145100	125289620	8900	8900	8900	8900	0
298	20240730	145000	125289620	8900	8930	8930	8900	81
299	20240730	144900	124567160	8930	8930	8930	8930	59
300	20240730	144800	124040290	8930	8900	8930	8900	151
301	20240730	144700	122692560	8910	8910	8910	8910	0
302	20240730	144600	122692560	8910	8910	8910	8910	0
303	20240730	144500	122692560	8910	8910	8910	8910	0
304	20240730	144400	122692560	8910	8910	8910	8910	0
305	20240730	144300	122692560	8910	8910	8910	8910	0
306	20240730	144200	122692560	8910	8910	8910	8910	17
307	20240730	144100	122541090	8910	8910	8910	8910	0
308	20240730	144000	122541090	8910	8910	8910	8910	19
309	20240730	143900	122371800	8920	8920	8920	8920	69
310	20240730	143800	121756320	8910	8910	8910	8910	1
311	20240730	143700	121747410	8920	8920	8920	8920	17
312	20240730	143600	121595770	8910	8910	8910	8910	0
313	20240730	143500	121595770	8910	8910	8910	8910	0
314	20240730	143400	121595770	8910	8910	8910	8910	0
315	20240730	143300	121595770	8910	8910	8910	8910	4
316	20240730	143200	121560130	8910	8910	8910	8910	0
317	20240730	143100	121560130	8910	8910	8910	8910	0
318	20240730	143000	121560130	8910	8910	8910	8910	0
319	20240730	142900	121560130	8910	8910	8910	8910	1
320	20240730	142800	121551220	8920	8910	8920	8910	6
321	20240730	142700	121497750	8890	8910	8910	8890	49
322	20240730	142600	121061500	8900	8900	8900	8900	0
323	20240730	142500	121061500	8900	8890	8900	8890	13
324	20240730	142400	120945810	8890	8890	8890	8890	6
325	20240730	142300	120892470	8890	8890	8890	8890	0
326	20240730	142200	120892470	8890	8890	8890	8890	0
327	20240730	142100	120892470	8890	8890	8890	8890	0
328	20240730	142000	120892470	8890	8890	8890	8890	0
329	20240730	141900	120892470	8890	8890	8890	8890	0
330	20240730	141800	120892470	8890	8890	8890	8890	15
331	20240730	141700	120759120	8890	8890	8890	8890	0
332	20240730	141600	120759120	8890	8880	8890	8880	12
333	20240730	141500	120652550	8880	8880	8880	8880	0
334	20240730	141400	120652550	8880	8880	8880	8880	0
335	20240730	141300	120652550	8880	8880	8880	8880	0
336	20240730	141200	120652550	8880	8880	8880	8880	0
337	20240730	141100	120652550	8880	8880	8880	8880	0
338	20240730	141000	120652550	8880	8880	8880	8880	0
339	20240730	140900	120652550	8880	8880	8880	8880	41
340	20240730	140800	120288470	8860	8860	8860	8860	0
341	20240730	140700	120288470	8860	8860	8860	8860	0
342	20240730	140600	120288470	8860	8860	8860	8860	0
343	20240730	140500	120288470	8860	8860	8860	8860	0
344	20240730	140400	120288470	8860	8860	8860	8860	0
345	20240730	140300	120288470	8860	8860	8860	8860	20
346	20240730	140200	120111270	8870	8870	8870	8870	0
347	20240730	140100	120111270	8870	8870	8870	8870	1
348	20240730	140000	120102400	8860	8860	8860	8860	0
349	20240730	135900	120102400	8860	8860	8860	8860	0
350	20240730	135800	120102400	8860	8860	8870	8860	8
351	20240730	135700	120031470	8860	8870	8870	8860	106
352	20240730	135600	119091310	8860	8860	8860	8860	0
353	20240730	135500	119091310	8860	8870	8870	8860	5
354	20240730	135400	119046970	8870	8870	8870	8870	1
355	20240730	135300	119038100	8860	8860	8860	8860	0
356	20240730	135200	119038100	8860	8870	8870	8860	7
357	20240730	135100	118976020	8860	8860	8860	8860	6
358	20240730	135000	118922860	8860	8860	8860	8860	0
359	20240730	134900	118922860	8860	8870	8870	8860	18
360	20240730	134800	118763210	8870	8870	8870	8870	0
361	20240730	134700	118763210	8870	8870	8870	8870	0
362	20240730	134600	118763210	8870	8870	8870	8870	2
363	20240730	134500	118745470	8870	8870	8870	8870	0
364	20240730	134400	118745470	8870	8870	8870	8870	0
365	20240730	134300	118745470	8870	8870	8870	8870	0
366	20240730	134200	118745470	8870	8870	8870	8870	0
367	20240730	134100	118745470	8870	8870	8870	8870	0
368	20240730	134000	118745470	8870	8870	8870	8870	16
369	20240730	133900	118603550	8870	8870	8870	8870	0
370	20240730	133800	118603550	8870	8870	8870	8870	1
371	20240730	133700	118594680	8870	8870	8870	8870	0
372	20240730	133600	118594680	8870	8870	8870	8870	5
373	20240730	133500	118550330	8850	8850	8850	8850	0
374	20240730	133400	118550330	8850	8870	8870	8850	7
375	20240730	133300	118488260	8870	8870	8870	8870	2
376	20240730	133200	118470520	8870	8870	8870	8870	2
377	20240730	133100	118452780	8890	8870	8890	8870	2
378	20240730	133000	118435020	8890	8870	8890	8870	2
379	20240730	132900	118417260	8870	8870	8870	8870	0
380	20240730	132800	118417260	8870	8870	8870	8870	0
381	20240730	132700	118417260	8870	8870	8870	8870	0
382	20240730	132600	118417260	8870	8870	8870	8870	5
383	20240730	132500	118372910	8870	8870	8870	8870	1
384	20240730	132400	118364040	8870	8870	8870	8870	1
385	20240730	132300	118355170	8880	8880	8880	8880	15
386	20240730	132200	118221970	8870	8850	8870	8850	14
387	20240730	132100	118097850	8870	8840	8870	8840	554
388	20240730	132000	113192110	8840	8880	8880	8800	1268
389	20240730	131900	101992440	8880	8960	8980	8880	1229
390	20240730	131800	91016640	8960	8960	8980	8940	10
391	20240730	131700	90927030	8980	8960	8980	8960	2
392	20240730	131600	90909090	8970	8950	8980	8950	24
393	20240730	131500	90693960	8940	8910	8940	8910	42
394	20240730	131400	90318970	8900	8900	8900	8900	5
395	20240730	131300	90274470	8880	8900	8900	8880	45
396	20240730	131200	89874510	8920	8950	8950	8920	114
397	20240730	131100	88856520	8960	8960	8960	8960	0
398	20240730	131000	88856520	8960	8960	8960	8960	0
399	20240730	130900	88856520	8960	8960	8960	8960	0
400	20240730	130800	88856520	8960	8960	8960	8960	51
401	20240730	130700	88399560	8940	8940	8940	8940	0
402	20240730	130600	88399560	8940	8940	8940	8940	0
403	20240730	130500	88399560	8940	8940	8940	8940	0
404	20240730	130400	88399560	8940	8940	8940	8940	0
405	20240730	130300	88399560	8940	8940	8940	8940	0
406	20240730	130200	88399560	8940	8950	8980	8940	101
407	20240730	130100	87492730	8980	8940	8980	8940	161
408	20240730	130000	86050590	8930	8930	8930	8930	0
409	20240730	125900	86050590	8930	8930	8930	8930	0
410	20240730	125800	86050590	8930	8930	8930	8930	0
411	20240730	125700	86050590	8930	8930	8930	8930	0
412	20240730	125600	86050590	8930	8930	8930	8910	144
413	20240730	125500	84765280	8920	8920	8920	8920	0
414	20240730	125400	84765280	8920	8920	8920	8920	0
415	20240730	125300	84765280	8920	8920	8920	8920	0
416	20240730	125200	84765280	8920	8920	8920	8920	0
417	20240730	125100	84765280	8920	8920	8920	8920	0
418	20240730	125000	84765280	8920	8920	8920	8920	1
419	20240730	124900	84756360	8920	8940	8940	8920	13
420	20240730	124800	84640380	8920	8920	8920	8920	0
421	20240730	124700	84640380	8920	8920	8920	8920	0
422	20240730	124600	84640380	8920	8920	8920	8920	0
423	20240730	124500	84640380	8920	8920	8920	8920	0
424	20240730	124400	84640380	8920	8920	8920	8920	0
425	20240730	124300	84640380	8920	8920	8920	8920	0
426	20240730	124200	84640380	8920	8920	8920	8920	0
427	20240730	124100	84640380	8920	8940	8940	8920	17
428	20240730	124000	84488420	8920	8920	8920	8920	0
429	20240730	123900	84488420	8920	8920	8920	8920	0
430	20240730	123800	84488420	8920	8920	8920	8920	3
431	20240730	123700	84461660	8930	8930	8930	8930	29
432	20240730	123600	84202690	8930	8930	8930	8930	0
433	20240730	123500	84202690	8930	8930	8930	8930	0
434	20240730	123400	84202690	8930	8930	8930	8930	0
435	20240730	123300	84202690	8930	8930	8930	8930	1
436	20240730	123200	84193760	8920	8920	8920	8920	0
437	20240730	123100	84193760	8920	8920	8920	8920	0
438	20240730	123000	84193760	8920	8920	8920	8920	0
439	20240730	122900	84193760	8920	8920	8920	8920	1
440	20240730	122800	84184840	8930	8930	8930	8930	0
441	20240730	122700	84184840	8930	8930	8930	8930	2
442	20240730	122600	84166980	8920	8920	8920	8920	0
443	20240730	122500	84166980	8920	8920	8920	8920	0
444	20240730	122400	84166980	8920	8920	8920	8920	0
445	20240730	122300	84166980	8920	8920	8920	8920	0
446	20240730	122200	84166980	8920	8920	8920	8920	0
447	20240730	122100	84166980	8920	8920	8920	8920	2
448	20240730	122000	84149140	8930	8930	8930	8930	0
449	20240730	121900	84149140	8930	8930	8930	8930	0
450	20240730	121800	84149140	8930	8930	8930	8930	18
451	20240730	121700	83988400	8930	8930	8930	8930	0
452	20240730	121600	83988400	8930	8930	8930	8930	1
453	20240730	121500	83979470	8940	8940	8940	8940	17
454	20240730	121400	83827490	8940	8940	8940	8940	0
455	20240730	121300	83827490	8940	8940	8940	8940	0
456	20240730	121200	83827490	8940	8940	8940	8940	2
457	20240730	121100	83809610	8950	8950	8950	8950	10
458	20240730	121000	83720110	8950	8950	8950	8950	0
459	20240730	120900	83720110	8950	8950	8950	8950	0
460	20240730	120800	83720110	8950	8950	8950	8950	0
461	20240730	120700	83720110	8950	8950	8950	8950	0
462	20240730	120600	83720110	8950	8940	8950	8940	17
463	20240730	120500	83567970	8940	8940	8940	8940	0
464	20240730	120400	83567970	8940	8940	8940	8940	0
465	20240730	120300	83567970	8940	8940	8940	8940	0
466	20240730	120200	83567970	8940	8940	8940	8940	0
467	20240730	120100	83567970	8940	8940	8940	8940	1
468	20240730	120000	83559030	8940	8940	8950	8940	19
469	20240730	115900	83389040	8920	8920	8920	8920	0
470	20240730	115800	83389040	8920	8920	8920	8920	1
471	20240730	115700	83380120	8920	8920	8920	8920	0
472	20240730	115600	83380120	8920	8920	8920	8920	0
473	20240730	115500	83380120	8920	8920	8920	8920	0
474	20240730	115400	83380120	8920	8920	8920	8920	17
475	20240730	115300	83228480	8910	8910	8910	8910	0
476	20240730	115200	83228480	8910	8910	8910	8910	1
477	20240730	115100	83219570	8900	8900	8900	8900	0
478	20240730	115000	83219570	8900	8900	8900	8900	0
479	20240730	114900	83219570	8900	8900	8900	8900	0
480	20240730	114800	83219570	8900	8900	8900	8900	0
481	20240730	114700	83219570	8900	8900	8900	8900	0
482	20240730	114600	83219570	8900	8900	8900	8900	0
483	20240730	114500	83219570	8900	8920	8920	8900	16
484	20240730	114400	83076870	8910	8910	8910	8910	1
485	20240730	114300	83067960	8900	8900	8900	8900	0
486	20240730	114200	83067960	8900	8900	8900	8900	0
487	20240730	114100	83067960	8900	8900	8900	8900	0
488	20240730	114000	83067960	8900	8900	8900	8900	1
489	20240730	113900	83059060	8890	8890	8890	8890	0
490	20240730	113800	83059060	8890	8890	8890	8890	0
491	20240730	113700	83059060	8890	8890	8890	8890	0
492	20240730	113600	83059060	8890	8890	8890	8890	0
493	20240730	113500	83059060	8890	8890	8890	8890	0
494	20240730	113400	83059060	8890	8890	8890	8890	0
495	20240730	113300	83059060	8890	8890	8890	8890	0
496	20240730	113200	83059060	8890	8890	8890	8890	0
497	20240730	113100	83059060	8890	8890	8890	8890	0
498	20240730	113000	83059060	8890	8890	8890	8890	0
499	20240730	112900	83059060	8890	8890	8890	8890	0
500	20240730	112800	83059060	8890	8900	8900	8890	230
501	20240730	112700	81014030	8910	8910	8910	8910	0
502	20240730	112600	81014030	8910	8910	8910	8910	0
503	20240730	112500	81014030	8910	8900	8910	8900	9
504	20240730	112400	80933850	8890	8890	8890	8890	1
505	20240730	112300	80924960	8890	8890	8890	8890	0
506	20240730	112200	80924960	8890	8890	8890	8890	0
507	20240730	112100	80924960	8890	8890	8890	8890	0
508	20240730	112000	80924960	8890	8890	8890	8890	0
509	20240730	111900	80924960	8890	8890	8900	8890	70
510	20240730	111800	80302600	8880	8880	8880	8880	0
511	20240730	111700	80302600	8880	8880	8880	8880	0
512	20240730	111600	80302600	8880	8880	8880	8880	0
513	20240730	111500	80302600	8880	8880	8880	8880	0
514	20240730	111400	80302600	8880	8880	8880	8880	0
515	20240730	111300	80302600	8880	8880	8880	8880	0
516	20240730	111200	80302600	8880	8880	8880	8880	2
517	20240730	111100	80284840	8900	8900	8900	8900	18
518	20240730	111000	80124640	8910	8910	8910	8910	0
519	20240730	110900	80124640	8910	8910	8910	8910	19
520	20240730	110800	79955350	8900	8900	8900	8900	0
521	20240730	110700	79955350	8900	8900	8900	8900	0
522	20240730	110600	79955350	8900	8900	8900	8900	1
523	20240730	110500	79946450	8890	8890	8890	8890	0
524	20240730	110400	79946450	8890	8890	8890	8890	0
525	20240730	110300	79946450	8890	8890	8890	8890	0
526	20240730	110200	79946450	8890	8890	8890	8890	0
527	20240730	110100	79946450	8890	8890	8890	8890	0
528	20240730	110000	79946450	8890	8890	8890	8890	0
529	20240730	105900	79946450	8890	8890	8890	8890	0
530	20240730	105800	79946450	8890	8890	8890	8890	0
531	20240730	105700	79946450	8890	8890	8890	8890	4
532	20240730	105600	79910890	8880	8890	8970	8870	34
533	20240730	105500	79608220	8890	8840	8900	8840	43
534	20240730	105400	79226930	8830	8830	8830	8830	0
535	20240730	105300	79226930	8830	8820	8830	8820	161
536	20240730	105200	77806680	8830	8860	8860	8830	15
537	20240730	105100	77674150	8870	8900	8900	8870	225
538	20240730	105000	75677060	8890	8890	8890	8890	0
539	20240730	104900	75677060	8890	8890	8890	8890	0
540	20240730	104800	75677060	8890	8890	8890	8890	0
541	20240730	104700	75677060	8890	8890	8890	8890	34
542	20240730	104600	75374800	8890	8890	8890	8890	95
543	20240730	104500	74530250	8890	8910	8910	8890	33
544	20240730	104400	74236710	8950	8830	8950	8830	411
545	20240730	104300	70583770	8830	8790	8830	8790	233
546	20240730	104200	68531770	8780	8780	8780	8780	5
547	20240730	104100	68487870	8780	8780	8780	8780	0
548	20240730	104000	68487870	8780	8780	8780	8780	0
549	20240730	103900	68487870	8780	8760	8780	8760	166
550	20240730	103800	67031290	8730	8810	8810	8710	2596
551	20240730	103700	44275220	8820	8820	8820	8820	38
552	20240730	103600	43940060	8820	8830	8830	8820	44
553	20240730	103500	43551580	8830	8830	8830	8830	3
554	20240730	103400	43525090	8820	8830	8830	8820	536
555	20240730	103300	38792240	8840	8890	8890	8840	167
556	20240730	103200	37312160	8860	8950	8950	8860	1338
557	20240730	103100	25393650	8930	8930	8930	8930	14
558	20240730	103000	25268630	8910	8910	8910	8910	0
559	20240730	102900	25268630	8910	8910	8910	8910	0
560	20240730	102800	25268630	8910	8910	8910	8910	0
561	20240730	102700	25268630	8910	8910	8910	8910	0
562	20240730	102600	25268630	8910	8910	8910	8910	5
563	20240730	102500	25224080	8940	8940	8940	8940	0
564	20240730	102400	25224080	8940	8930	8940	8930	4
565	20240730	102300	25188340	8910	8930	8950	8910	529
566	20240730	102200	20454050	8910	8910	8910	8910	0
567	20240730	102100	20454050	8910	8910	8910	8910	3
568	20240730	102000	20427320	8910	8910	8910	8910	0
569	20240730	101900	20427320	8910	8910	8910	8910	25
570	20240730	101800	20204570	8910	8910	8910	8910	0
571	20240730	101700	20204570	8910	8910	8910	8910	22
572	20240730	101600	20008550	8930	8930	8930	8930	18
573	20240730	101500	19847810	8950	8950	8950	8950	0
574	20240730	101400	19847810	8950	8950	8950	8950	0
575	20240730	101300	19847810	8950	8910	8950	8910	64
576	20240730	101200	19277050	8910	8910	8910	8910	15
577	20240730	101100	19143400	8910	8910	8910	8910	0
578	20240730	101000	19143400	8910	8910	8910	8910	0
579	20240730	100900	19143400	8910	8910	8910	8910	30
580	20240730	100800	18876100	8910	8910	8910	8910	0
581	20240730	100700	18876100	8910	8910	8910	8910	0
582	20240730	100600	18876100	8910	8910	8910	8910	0
583	20240730	100500	18876100	8910	8910	8910	8910	0
584	20240730	100400	18876100	8910	8910	8910	8910	0
585	20240730	100300	18876100	8910	8910	8910	8910	0
586	20240730	100200	18876100	8910	8910	8910	8910	0
587	20240730	100100	18876100	8910	8910	8910	8910	0
588	20240730	100000	18876100	8910	8910	8910	8910	0
589	20240730	095900	18876100	8910	8910	8910	8910	0
590	20240730	095800	18876100	8910	8910	8910	8910	0
591	20240730	095700	18876100	8910	8910	8910	8910	30
592	20240730	095600	18608800	8930	8930	8930	8930	0
593	20240730	095500	18608800	8930	8930	8930	8930	20
594	20240730	095400	18430200	8930	8930	8930	8930	2
595	20240730	095300	18412340	8910	8910	8910	8910	0
596	20240730	095200	18412340	8910	8950	8950	8910	1091
597	20240730	095100	8650040	8960	8960	8960	8960	0
598	20240730	095000	8650040	8960	8960	8960	8960	0
599	20240730	094900	8650040	8960	8960	8960	8960	9
600	20240730	094800	8569400	8960	8960	8960	8960	0
601	20240730	094700	8569400	8960	8960	8960	8960	0
602	20240730	094600	8569400	8960	8980	8980	8960	3
603	20240730	094500	8542500	8970	8970	8970	8970	0
604	20240730	094400	8542500	8970	8970	8970	8970	0
605	20240730	094300	8542500	8970	8960	8970	8950	567
606	20240730	094200	3456820	8960	8960	8960	8960	39
607	20240730	094100	3107380	8960	8960	8960	8960	1
608	20240730	094000	3098420	8960	8960	8960	8960	0
609	20240730	093900	3098420	8960	8960	8960	8960	1
610	20240730	093800	3089460	8960	8960	8960	8960	2
611	20240730	093700	3071540	8960	8960	8960	8960	1
612	20240730	093600	3062580	8960	8960	8960	8960	2
613	20240730	093500	3044660	8960	8960	8960	8960	2
614	20240730	093400	3026740	8970	8960	8970	8960	38
615	20240730	093300	2686240	8950	8950	8950	8950	236
616	20240730	093200	574040	8950	8950	8950	8950	0
617	20240730	093100	574040	8950	8950	8950	8950	0
618	20240730	093000	574040	8950	8950	8950	8950	0
619	20240730	092900	574040	8950	8950	8950	8950	0
620	20240730	092800	574040	8950	8950	8950	8950	0
621	20240730	092700	574040	8950	8950	8950	8950	0
622	20240730	092600	574040	8950	8950	8950	8950	0
623	20240730	092500	574040	8950	8950	8950	8950	0
624	20240730	092400	574040	8950	8960	8960	8950	28
625	20240730	092300	323240	8970	8970	8970	8970	0
626	20240730	092200	323240	8970	8970	8970	8970	0
627	20240730	092100	323240	8970	8970	8970	8970	0
628	20240730	092000	323240	8970	8970	8970	8970	1
629	20240730	091900	314270	8980	8980	8980	8980	0
630	20240730	091800	314270	8980	8980	8980	8980	0
631	20240730	091700	314270	8980	8980	8980	8980	0
632	20240730	091600	314270	8980	8980	8980	8980	0
633	20240730	091500	314270	8980	8980	8980	8980	0
634	20240730	091400	314270	8980	8980	8980	8980	0
635	20240730	091300	314270	8980	8980	8980	8980	0
636	20240730	091200	314270	8980	8980	8980	8980	4
637	20240730	091100	278350	8960	8980	8980	8960	21
638	20240730	091000	89790	8980	8980	8980	8980	0
639	20240730	090900	89790	8980	8980	8980	8980	0
640	20240730	090800	89790	8980	8980	8980	8980	0
641	20240730	090700	89790	8980	8980	8980	8980	0
642	20240730	090600	89790	8980	8980	8980	8980	0
643	20240730	090500	89790	8980	8980	8980	8980	1
644	20240730	090400	80810	8970	8970	8970	8970	1
645	20240730	090300	71840	8970	8970	8970	8970	0
646	20240730	090200	71840	8970	8970	8970	8970	1
647	20240730	090100	62870	8980	8980	8980	8980	2
648	20240730	090000	44910	8970	8990	8990	8970	5