KissMeData/376980/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	211800	105681550	5570	5570	5570	5570	429
3	20240730	211700	105681550	5570	5570	5570	5570	0
4	20240730	211600	105681550	5570	5570	5570	5570	0
5	20240730	211500	105681550	5570	5570	5570	5570	0
6	20240730	211400	105681550	5570	5570	5570	5570	0
7	20240730	211300	105681550	5570	5570	5570	5570	0
8	20240730	211200	105681550	5570	5570	5570	5570	0
9	20240730	211100	105681550	5570	5570	5570	5570	0
10	20240730	211000	105681550	5570	5570	5570	5570	0
11	20240730	210900	105681550	5570	5570	5570	5570	0
12	20240730	210800	105681550	5570	5570	5570	5570	0
13	20240730	210700	105681550	5570	5570	5570	5570	0
14	20240730	210600	105681550	5570	5570	5570	5570	0
15	20240730	210500	105681550	5570	5570	5570	5570	0
16	20240730	210400	105681550	5570	5570	5570	5570	0
17	20240730	210300	105681550	5570	5570	5570	5570	0
18	20240730	210200	105681550	5570	5570	5570	5570	0
19	20240730	210100	105681550	5570	5570	5570	5570	0
20	20240730	210000	105681550	5570	5570	5570	5570	0
21	20240730	205900	105681550	5570	5570	5570	5570	0
22	20240730	205800	105681550	5570	5570	5570	5570	0
23	20240730	205700	105681550	5570	5570	5570	5570	0
24	20240730	205600	105681550	5570	5570	5570	5570	0
25	20240730	205500	105681550	5570	5570	5570	5570	0
26	20240730	205400	105681550	5570	5570	5570	5570	0
27	20240730	205300	105681550	5570	5570	5570	5570	0
28	20240730	205200	105681550	5570	5570	5570	5570	0
29	20240730	205100	105681550	5570	5570	5570	5570	0
30	20240730	205000	105681550	5570	5570	5570	5570	0
31	20240730	204900	105681550	5570	5570	5570	5570	0
32	20240730	204800	105681550	5570	5570	5570	5570	429
33	20240730	204700	105681550	5570	5570	5570	5570	0
34	20240730	204600	105681550	5570	5570	5570	5570	0
35	20240730	204500	105681550	5570	5570	5570	5570	0
36	20240730	204400	105681550	5570	5570	5570	5570	0
37	20240730	204300	105681550	5570	5570	5570	5570	0
38	20240730	204200	105681550	5570	5570	5570	5570	0
39	20240730	204100	105681550	5570	5570	5570	5570	0
40	20240730	204000	105681550	5570	5570	5570	5570	0
41	20240730	203900	105681550	5570	5570	5570	5570	0
42	20240730	203800	105681550	5570	5570	5570	5570	0
43	20240730	203700	105681550	5570	5570	5570	5570	0
44	20240730	203600	105681550	5570	5570	5570	5570	0
45	20240730	203500	105681550	5570	5570	5570	5570	0
46	20240730	203400	105681550	5570	5570	5570	5570	0
47	20240730	203300	105681550	5570	5570	5570	5570	0
48	20240730	203200	105681550	5570	5570	5570	5570	0
49	20240730	203100	105681550	5570	5570	5570	5570	0
50	20240730	203000	105681550	5570	5570	5570	5570	0
51	20240730	202900	105681550	5570	5570	5570	5570	0
52	20240730	202800	105681550	5570	5570	5570	5570	0
53	20240730	202700	105681550	5570	5570	5570	5570	0
54	20240730	202600	105681550	5570	5570	5570	5570	0
55	20240730	202500	105681550	5570	5570	5570	5570	0
56	20240730	202400	105681550	5570	5570	5570	5570	0
57	20240730	202300	105681550	5570	5570	5570	5570	0
58	20240730	202200	105681550	5570	5570	5570	5570	0
59	20240730	202100	105681550	5570	5570	5570	5570	0
60	20240730	202000	105681550	5570	5570	5570	5570	0
61	20240730	201900	105681550	5570	5570	5570	5570	0
62	20240730	201800	105681550	5570	5570	5570	5570	429
63	20240730	201700	105681550	5570	5570	5570	5570	0
64	20240730	201600	105681550	5570	5570	5570	5570	0
65	20240730	201500	105681550	5570	5570	5570	5570	0
66	20240730	201400	105681550	5570	5570	5570	5570	0
67	20240730	201300	105681550	5570	5570	5570	5570	0
68	20240730	201200	105681550	5570	5570	5570	5570	0
69	20240730	201100	105681550	5570	5570	5570	5570	0
70	20240730	201000	105681550	5570	5570	5570	5570	0
71	20240730	200900	105681550	5570	5570	5570	5570	0
72	20240730	200800	105681550	5570	5570	5570	5570	0
73	20240730	200700	105681550	5570	5570	5570	5570	0
74	20240730	200600	105681550	5570	5570	5570	5570	0
75	20240730	200500	105681550	5570	5570	5570	5570	0
76	20240730	200400	105681550	5570	5570	5570	5570	0
77	20240730	200300	105681550	5570	5570	5570	5570	0
78	20240730	200200	105681550	5570	5570	5570	5570	0
79	20240730	200100	105681550	5570	5570	5570	5570	0
80	20240730	200000	105681550	5570	5570	5570	5570	0
81	20240730	195900	105681550	5570	5570	5570	5570	0
82	20240730	195800	105681550	5570	5570	5570	5570	0
83	20240730	195700	105681550	5570	5570	5570	5570	0
84	20240730	195600	105681550	5570	5570	5570	5570	0
85	20240730	195500	105681550	5570	5570	5570	5570	0
86	20240730	195400	105681550	5570	5570	5570	5570	0
87	20240730	195300	105681550	5570	5570	5570	5570	0
88	20240730	195200	105681550	5570	5570	5570	5570	0
89	20240730	195100	105681550	5570	5570	5570	5570	0
90	20240730	195000	105681550	5570	5570	5570	5570	0
91	20240730	194900	105681550	5570	5570	5570	5570	0
92	20240730	194800	105681550	5570	5570	5570	5570	429
93	20240730	194700	105681550	5570	5570	5570	5570	0
94	20240730	194600	105681550	5570	5570	5570	5570	0
95	20240730	194500	105681550	5570	5570	5570	5570	0
96	20240730	194400	105681550	5570	5570	5570	5570	0
97	20240730	194300	105681550	5570	5570	5570	5570	0
98	20240730	194200	105681550	5570	5570	5570	5570	0
99	20240730	194100	105681550	5570	5570	5570	5570	0
100	20240730	194000	105681550	5570	5570	5570	5570	0
101	20240730	193900	105681550	5570	5570	5570	5570	0
102	20240730	193800	105681550	5570	5570	5570	5570	0
103	20240730	193700	105681550	5570	5570	5570	5570	0
104	20240730	193600	105681550	5570	5570	5570	5570	0
105	20240730	193500	105681550	5570	5570	5570	5570	0
106	20240730	193400	105681550	5570	5570	5570	5570	0
107	20240730	193300	105681550	5570	5570	5570	5570	0
108	20240730	193200	105681550	5570	5570	5570	5570	0
109	20240730	193100	105681550	5570	5570	5570	5570	0
110	20240730	193000	105681550	5570	5570	5570	5570	0
111	20240730	192900	105681550	5570	5570	5570	5570	0
112	20240730	192800	105681550	5570	5570	5570	5570	0
113	20240730	192700	105681550	5570	5570	5570	5570	0
114	20240730	192600	105681550	5570	5570	5570	5570	0
115	20240730	192500	105681550	5570	5570	5570	5570	0
116	20240730	192400	105681550	5570	5570	5570	5570	0
117	20240730	192300	105681550	5570	5570	5570	5570	0
118	20240730	192200	105681550	5570	5570	5570	5570	0
119	20240730	192100	105681550	5570	5570	5570	5570	0
120	20240730	192000	105681550	5570	5570	5570	5570	0
121	20240730	191900	105681550	5570	5570	5570	5570	0
122	20240730	191800	105681550	5570	5570	5570	5570	429
123	20240730	191700	105681550	5570	5570	5570	5570	0
124	20240730	191600	105681550	5570	5570	5570	5570	0
125	20240730	191500	105681550	5570	5570	5570	5570	0
126	20240730	191400	105681550	5570	5570	5570	5570	0
127	20240730	191300	105681550	5570	5570	5570	5570	0
128	20240730	191200	105681550	5570	5570	5570	5570	0
129	20240730	191100	105681550	5570	5570	5570	5570	0
130	20240730	191000	105681550	5570	5570	5570	5570	0
131	20240730	190900	105681550	5570	5570	5570	5570	0
132	20240730	190800	105681550	5570	5570	5570	5570	0
133	20240730	190700	105681550	5570	5570	5570	5570	0
134	20240730	190600	105681550	5570	5570	5570	5570	0
135	20240730	190500	105681550	5570	5570	5570	5570	0
136	20240730	190400	105681550	5570	5570	5570	5570	0
137	20240730	190300	105681550	5570	5570	5570	5570	0
138	20240730	190200	105681550	5570	5570	5570	5570	0
139	20240730	190100	105681550	5570	5570	5570	5570	0
140	20240730	190000	105681550	5570	5570	5570	5570	0
141	20240730	185900	105681550	5570	5570	5570	5570	0
142	20240730	185800	105681550	5570	5570	5570	5570	0
143	20240730	185700	105681550	5570	5570	5570	5570	0
144	20240730	185600	105681550	5570	5570	5570	5570	0
145	20240730	185500	105681550	5570	5570	5570	5570	0
146	20240730	185400	105681550	5570	5570	5570	5570	0
147	20240730	185300	105681550	5570	5570	5570	5570	0
148	20240730	185200	105681550	5570	5570	5570	5570	0
149	20240730	185100	105681550	5570	5570	5570	5570	0
150	20240730	185000	105681550	5570	5570	5570	5570	0
151	20240730	184900	105681550	5570	5570	5570	5570	0
152	20240730	184800	105681550	5570	5570	5570	5570	429
153	20240730	184700	105681550	5570	5570	5570	5570	0
154	20240730	184600	105681550	5570	5570	5570	5570	0
155	20240730	184500	105681550	5570	5570	5570	5570	0
156	20240730	184400	105681550	5570	5570	5570	5570	0
157	20240730	184300	105681550	5570	5570	5570	5570	0
158	20240730	184200	105681550	5570	5570	5570	5570	0
159	20240730	184100	105681550	5570	5570	5570	5570	0
160	20240730	184000	105681550	5570	5570	5570	5570	0
161	20240730	183900	105681550	5570	5570	5570	5570	0
162	20240730	183800	105681550	5570	5570	5570	5570	0
163	20240730	183700	105681550	5570	5570	5570	5570	0
164	20240730	183600	105681550	5570	5570	5570	5570	0
165	20240730	183500	105681550	5570	5570	5570	5570	0
166	20240730	183400	105681550	5570	5570	5570	5570	0
167	20240730	183300	105681550	5570	5570	5570	5570	0
168	20240730	183200	105681550	5570	5570	5570	5570	0
169	20240730	183100	105681550	5570	5570	5570	5570	0
170	20240730	183000	105681550	5570	5570	5570	5570	0
171	20240730	182900	105681550	5570	5570	5570	5570	0
172	20240730	182800	105681550	5570	5570	5570	5570	0
173	20240730	182700	105681550	5570	5570	5570	5570	0
174	20240730	182600	105681550	5570	5570	5570	5570	0
175	20240730	182500	105681550	5570	5570	5570	5570	0
176	20240730	182400	105681550	5570	5570	5570	5570	0
177	20240730	182300	105681550	5570	5570	5570	5570	0
178	20240730	182200	105681550	5570	5570	5570	5570	0
179	20240730	182100	105681550	5570	5570	5570	5570	0
180	20240730	182000	105681550	5570	5570	5570	5570	0
181	20240730	181900	105681550	5570	5570	5570	5570	0
182	20240730	181800	105681550	5570	5570	5570	5570	429
183	20240730	181700	105681550	5570	5570	5570	5570	0
184	20240730	181600	105681550	5570	5570	5570	5570	0
185	20240730	181500	105681550	5570	5570	5570	5570	0
186	20240730	181400	105681550	5570	5570	5570	5570	0
187	20240730	181300	105681550	5570	5570	5570	5570	0
188	20240730	181200	105681550	5570	5570	5570	5570	0
189	20240730	181100	105681550	5570	5570	5570	5570	0
190	20240730	181000	105681550	5570	5570	5570	5570	0
191	20240730	180900	105681550	5570	5570	5570	5570	0
192	20240730	180800	105681550	5570	5570	5570	5570	0
193	20240730	180700	105681550	5570	5570	5570	5570	0
194	20240730	180600	105681550	5570	5570	5570	5570	0
195	20240730	180500	105681550	5570	5570	5570	5570	0
196	20240730	180400	105681550	5570	5570	5570	5570	0
197	20240730	180300	105681550	5570	5570	5570	5570	0
198	20240730	180200	105681550	5570	5570	5570	5570	0
199	20240730	180100	105681550	5570	5570	5570	5570	0
200	20240730	180000	105681550	5570	5570	5570	5570	0
201	20240730	175900	105681550	5570	5570	5570	5570	0
202	20240730	175800	105681550	5570	5570	5570	5570	0
203	20240730	175700	105681550	5570	5570	5570	5570	0
204	20240730	175600	105681550	5570	5570	5570	5570	0
205	20240730	175500	105681550	5570	5570	5570	5570	0
206	20240730	175400	105681550	5570	5570	5570	5570	0
207	20240730	175300	105681550	5570	5570	5570	5570	0
208	20240730	175200	105681550	5570	5570	5570	5570	0
209	20240730	175100	105681550	5570	5570	5570	5570	0
210	20240730	175000	105681550	5570	5570	5570	5570	0
211	20240730	174900	105681550	5570	5570	5570	5570	0
212	20240730	174800	105681550	5570	5570	5570	5570	429
213	20240730	174700	105681550	5570	5570	5570	5570	0
214	20240730	174600	105681550	5570	5570	5570	5570	0
215	20240730	174500	105681550	5570	5570	5570	5570	0
216	20240730	174400	105681550	5570	5570	5570	5570	0
217	20240730	174300	105681550	5570	5570	5570	5570	0
218	20240730	174200	105681550	5570	5570	5570	5570	0
219	20240730	174100	105681550	5570	5570	5570	5570	0
220	20240730	174000	105681550	5570	5570	5570	5570	0
221	20240730	173900	105681550	5570	5570	5570	5570	0
222	20240730	173800	105681550	5570	5570	5570	5570	0
223	20240730	173700	105681550	5570	5570	5570	5570	0
224	20240730	173600	105681550	5570	5570	5570	5570	0
225	20240730	173500	105681550	5570	5570	5570	5570	0
226	20240730	173400	105681550	5570	5570	5570	5570	0
227	20240730	173300	105681550	5570	5570	5570	5570	0
228	20240730	173200	105681550	5570	5570	5570	5570	0
229	20240730	173100	105681550	5570	5570	5570	5570	0
230	20240730	173000	105681550	5570	5570	5570	5570	0
231	20240730	172900	105681550	5570	5570	5570	5570	0
232	20240730	172800	105681550	5570	5570	5570	5570	0
233	20240730	172700	105681550	5570	5570	5570	5570	0
234	20240730	172600	105681550	5570	5570	5570	5570	0
235	20240730	172500	105681550	5570	5570	5570	5570	0
236	20240730	172400	105681550	5570	5570	5570	5570	0
237	20240730	172300	105681550	5570	5570	5570	5570	0
238	20240730	172200	105681550	5570	5570	5570	5570	0
239	20240730	172100	105681550	5570	5570	5570	5570	0
240	20240730	172000	105681550	5570	5570	5570	5570	0
241	20240730	171900	105681550	5570	5570	5570	5570	0
242	20240730	171800	105681550	5570	5570	5570	5570	429
243	20240730	171700	105681550	5570	5570	5570	5570	0
244	20240730	171600	105681550	5570	5570	5570	5570	0
245	20240730	171500	105681550	5570	5570	5570	5570	0
246	20240730	171400	105681550	5570	5570	5570	5570	0
247	20240730	171300	105681550	5570	5570	5570	5570	0
248	20240730	171200	105681550	5570	5570	5570	5570	0
249	20240730	171100	105681550	5570	5570	5570	5570	0
250	20240730	171000	105681550	5570	5570	5570	5570	0
251	20240730	170900	105681550	5570	5570	5570	5570	0
252	20240730	170800	105681550	5570	5570	5570	5570	0
253	20240730	170700	105681550	5570	5570	5570	5570	0
254	20240730	170600	105681550	5570	5570	5570	5570	0
255	20240730	170500	105681550	5570	5570	5570	5570	0
256	20240730	170400	105681550	5570	5570	5570	5570	0
257	20240730	170300	105681550	5570	5570	5570	5570	0
258	20240730	170200	105681550	5570	5570	5570	5570	0
259	20240730	170100	105681550	5570	5570	5570	5570	0
260	20240730	170000	105681550	5570	5570	5570	5570	0
261	20240730	165900	105681550	5570	5570	5570	5570	0
262	20240730	165800	105681550	5570	5570	5570	5570	0
263	20240730	165700	105681550	5570	5570	5570	5570	0
264	20240730	165600	105681550	5570	5570	5570	5570	0
265	20240730	165500	105681550	5570	5570	5570	5570	0
266	20240730	165400	105681550	5570	5570	5570	5570	0
267	20240730	165300	105681550	5570	5570	5570	5570	0
268	20240730	165200	105681550	5570	5570	5570	5570	0
269	20240730	165100	105681550	5570	5570	5570	5570	0
270	20240730	165000	105681550	5570	5570	5570	5570	0
271	20240730	164900	105681550	5570	5570	5570	5570	0
272	20240730	164800	105681550	5570	5570	5570	5570	429
273	20240730	164700	105681550	5570	5570	5570	5570	0
274	20240730	164600	105681550	5570	5570	5570	5570	0
275	20240730	164500	105681550	5570	5570	5570	5570	0
276	20240730	164400	105681550	5570	5570	5570	5570	0
277	20240730	164300	105681550	5570	5570	5570	5570	0
278	20240730	164200	105681550	5570	5570	5570	5570	0
279	20240730	164100	105681550	5570	5570	5570	5570	0
280	20240730	164000	105681550	5570	5570	5570	5570	0
281	20240730	163900	105681550	5570	5570	5570	5570	0
282	20240730	163800	105681550	5570	5570	5570	5570	0
283	20240730	163700	105681550	5570	5570	5570	5570	0
284	20240730	163600	105681550	5570	5570	5570	5570	0
285	20240730	163500	105681550	5570	5570	5570	5570	0
286	20240730	163400	105681550	5570	5570	5570	5570	0
287	20240730	163300	105681550	5570	5570	5570	5570	0
288	20240730	163200	105681550	5570	5570	5570	5570	0
289	20240730	163100	105681550	5570	5570	5570	5570	0
290	20240730	163000	105681550	5570	5570	5570	5570	0
291	20240730	162900	105681550	5570	5570	5570	5570	0
292	20240730	162800	105681550	5570	5570	5570	5570	0
293	20240730	162700	105681550	5570	5570	5570	5570	0
294	20240730	162600	105681550	5570	5570	5570	5570	0
295	20240730	162500	105681550	5570	5570	5570	5570	0
296	20240730	162400	105681550	5570	5570	5570	5570	0
297	20240730	162300	105681550	5570	5570	5570	5570	0
298	20240730	162200	105681550	5570	5570	5570	5570	0
299	20240730	162100	105681550	5570	5570	5570	5570	0
300	20240730	162000	105681550	5570	5570	5570	5570	0
301	20240730	161900	105681550	5570	5570	5570	5570	0
302	20240730	161800	105681550	5570	5570	5570	5570	429
303	20240730	161700	105681550	5570	5570	5570	5570	0
304	20240730	161600	105681550	5570	5570	5570	5570	0
305	20240730	161500	105681550	5570	5570	5570	5570	0
306	20240730	161400	105681550	5570	5570	5570	5570	0
307	20240730	161300	105681550	5570	5570	5570	5570	0
308	20240730	161200	105681550	5570	5570	5570	5570	0
309	20240730	161100	105681550	5570	5570	5570	5570	0
310	20240730	161000	105681550	5570	5570	5570	5570	0
311	20240730	160900	105681550	5570	5570	5570	5570	0
312	20240730	160800	105681550	5570	5570	5570	5570	0
313	20240730	160700	105681550	5570	5570	5570	5570	0
314	20240730	160600	105681550	5570	5570	5570	5570	0
315	20240730	160500	105681550	5570	5570	5570	5570	0
316	20240730	160400	105681550	5570	5570	5570	5570	0
317	20240730	160300	105681550	5570	5570	5570	5570	0
318	20240730	160200	105681550	5570	5570	5570	5570	0
319	20240730	160100	105681550	5570	5570	5570	5570	0
320	20240730	160000	105681550	5570	5570	5570	5570	0
321	20240730	155900	105681550	5570	5570	5570	5570	0
322	20240730	155800	105681550	5570	5570	5570	5570	0
323	20240730	155700	105681550	5570	5570	5570	5570	0
324	20240730	155600	105681550	5570	5570	5570	5570	0
325	20240730	155500	105681550	5570	5570	5570	5570	0
326	20240730	155400	105681550	5570	5570	5570	5570	0
327	20240730	155300	105681550	5570	5570	5570	5570	0
328	20240730	155200	105681550	5570	5570	5570	5570	0
329	20240730	155100	105681550	5570	5570	5570	5570	0
330	20240730	155000	105681550	5570	5570	5570	5570	0
331	20240730	154900	105681550	5570	5570	5570	5570	0
332	20240730	154800	105681550	5570	5570	5570	5570	429
333	20240730	154700	105681550	5570	5570	5570	5570	0
334	20240730	154600	105681550	5570	5570	5570	5570	0
335	20240730	154500	105681550	5570	5570	5570	5570	0
336	20240730	154400	105681550	5570	5570	5570	5570	0
337	20240730	154300	105681550	5570	5570	5570	5570	0
338	20240730	154200	105681550	5570	5570	5570	5570	0
339	20240730	154100	105681550	5570	5570	5570	5570	0
340	20240730	154000	105681550	5570	5570	5570	5570	0
341	20240730	153900	105681550	5570	5570	5570	5570	0
342	20240730	153800	105681550	5570	5570	5570	5570	0
343	20240730	153700	105681550	5570	5570	5570	5570	0
344	20240730	153600	105681550	5570	5570	5570	5570	0
345	20240730	153500	105681550	5570	5570	5570	5570	0
346	20240730	153400	105681550	5570	5570	5570	5570	0
347	20240730	153300	105681550	5570	5570	5570	5570	0
348	20240730	153200	105681550	5570	5570	5570	5570	0
349	20240730	153100	105681550	5570	5570	5570	5570	0
350	20240730	153000	105681550	5570	5570	5570	5570	429
351	20240730	152900	103292020	5560	5560	5560	5560	0
352	20240730	152800	103292020	5560	5560	5560	5560	0
353	20240730	152700	103292020	5560	5560	5560	5560	0
354	20240730	152600	103292020	5560	5560	5560	5560	0
355	20240730	152500	103292020	5560	5560	5560	5560	0
356	20240730	152400	103292020	5560	5560	5560	5560	0
357	20240730	152300	103292020	5560	5560	5560	5560	0
358	20240730	152200	103292020	5560	5560	5560	5560	0
359	20240730	152100	103292020	5560	5560	5560	5560	0
360	20240730	152000	103292020	5560	5560	5560	5560	0
361	20240730	151900	103292020	5560	5590	5590	5560	26
362	20240730	151800	103147250	5560	5560	5560	5560	77
363	20240730	151700	102719130	5580	5580	5590	5580	203
364	20240730	151600	101586380	5580	5580	5580	5580	231
365	20240730	151500	100297400	5580	5580	5580	5580	0
366	20240730	151400	100297400	5580	5580	5580	5580	0
367	20240730	151300	100297400	5580	5580	5580	5580	0
368	20240730	151200	100297400	5580	5580	5580	5580	300
369	20240730	151100	98623400	5580	5580	5580	5580	110
370	20240730	151000	98009600	5590	5590	5590	5590	0
371	20240730	150900	98009600	5590	5590	5590	5590	0
372	20240730	150800	98009600	5590	5580	5590	5580	162
373	20240730	150700	97105630	5580	5580	5580	5580	339
374	20240730	150600	95214010	5580	5580	5580	5580	661
375	20240730	150500	91525630	5580	5580	5580	5580	108
376	20240730	150400	90922990	5580	5580	5580	5580	0
377	20240730	150300	90922990	5580	5580	5580	5580	0
378	20240730	150200	90922990	5580	5580	5580	5580	46
379	20240730	150100	90666310	5580	5580	5580	5580	0
380	20240730	150000	90666310	5580	5580	5580	5580	346
381	20240730	145900	88735630	5550	5550	5550	5550	0
382	20240730	145800	88735630	5550	5550	5550	5550	0
383	20240730	145700	88735630	5550	5550	5550	5550	0
384	20240730	145600	88735630	5550	5550	5550	5550	0
385	20240730	145500	88735630	5550	5550	5550	5550	63
386	20240730	145400	88385980	5580	5580	5580	5580	10
387	20240730	145300	88330180	5580	5550	5580	5550	2
388	20240730	145200	88319050	5540	5540	5540	5540	0
389	20240730	145100	88319050	5540	5560	5560	5540	100
390	20240730	145000	87765010	5560	5560	5560	5560	0
391	20240730	144900	87765010	5560	5560	5560	5560	54
392	20240730	144800	87464770	5560	5560	5560	5560	500
393	20240730	144700	84684770	5560	5560	5560	5560	0
394	20240730	144600	84684770	5560	5560	5560	5560	298
395	20240730	144500	83027890	5560	5560	5560	5560	0
396	20240730	144400	83027890	5560	5560	5560	5560	55
397	20240730	144300	82722090	5560	5560	5560	5560	0
398	20240730	144200	82722090	5560	5560	5560	5560	10
399	20240730	144100	82666490	5550	5550	5550	5550	0
400	20240730	144000	82666490	5550	5550	5550	5550	0
401	20240730	143900	82666490	5550	5550	5550	5550	0
402	20240730	143800	82666490	5550	5550	5550	5550	0
403	20240730	143700	82666490	5550	5550	5550	5550	20
404	20240730	143600	82555490	5550	5560	5560	5550	100
405	20240730	143500	81999990	5550	5550	5550	5550	0
406	20240730	143400	81999990	5550	5550	5550	5550	0
407	20240730	143300	81999990	5550	5550	5550	5550	0
408	20240730	143200	81999990	5550	5550	5550	5550	0
409	20240730	143100	81999990	5550	5550	5550	5550	0
410	20240730	143000	81999990	5550	5550	5550	5550	0
411	20240730	142900	81999990	5550	5550	5550	5550	0
412	20240730	142800	81999990	5550	5550	5550	5550	8
413	20240730	142700	81955590	5550	5550	5550	5550	0
414	20240730	142600	81955590	5550	5550	5550	5550	250
415	20240730	142500	80568090	5560	5560	5560	5560	0
416	20240730	142400	80568090	5560	5560	5560	5560	0
417	20240730	142300	80568090	5560	5560	5560	5560	0
418	20240730	142200	80568090	5560	5560	5560	5560	9
419	20240730	142100	80518050	5550	5550	5550	5550	245
420	20240730	142000	79158300	5550	5550	5550	5550	0
421	20240730	141900	79158300	5550	5550	5550	5550	10
422	20240730	141800	79102800	5550	5550	5550	5550	0
423	20240730	141700	79102800	5550	5550	5550	5550	0
424	20240730	141600	79102800	5550	5560	5560	5550	42
425	20240730	141500	78869430	5550	5550	5550	5550	0
426	20240730	141400	78869430	5550	5550	5550	5550	0
427	20240730	141300	78869430	5550	5550	5550	5550	0
428	20240730	141200	78869430	5550	5550	5550	5550	0
429	20240730	141100	78869430	5550	5550	5550	5550	0
430	20240730	141000	78869430	5550	5550	5550	5550	1
431	20240730	140900	78863880	5550	5550	5550	5550	0
432	20240730	140800	78863880	5550	5550	5550	5550	0
433	20240730	140700	78863880	5550	5550	5550	5550	0
434	20240730	140600	78863880	5550	5550	5550	5550	0
435	20240730	140500	78863880	5550	5550	5550	5550	0
436	20240730	140400	78863880	5550	5550	5550	5550	0
437	20240730	140300	78863880	5550	5550	5550	5550	0
438	20240730	140200	78863880	5550	5570	5570	5530	4405
439	20240730	140100	54461810	5570	5570	5570	5570	0
440	20240730	140000	54461810	5570	5570	5570	5570	0
441	20240730	135900	54461810	5570	5570	5570	5570	0
442	20240730	135800	54461810	5570	5570	5570	5570	14
443	20240730	135700	54383830	5560	5570	5570	5560	237
444	20240730	135600	53066010	5580	5580	5580	5580	0
445	20240730	135500	53066010	5580	5580	5580	5580	0
446	20240730	135400	53066010	5580	5580	5580	5580	0
447	20240730	135300	53066010	5580	5580	5580	5580	0
448	20240730	135200	53066010	5580	5580	5580	5580	0
449	20240730	135100	53066010	5580	5580	5580	5580	2
450	20240730	135000	53054850	5560	5560	5560	5560	0
451	20240730	134900	53054850	5560	5560	5560	5560	0
452	20240730	134800	53054850	5560	5560	5560	5560	0
453	20240730	134700	53054850	5560	5560	5560	5560	0
454	20240730	134600	53054850	5560	5560	5560	5560	0
455	20240730	134500	53054850	5560	5560	5560	5560	0
456	20240730	134400	53054850	5560	5560	5560	5560	0
457	20240730	134300	53054850	5560	5560	5560	5560	200
458	20240730	134200	51942850	5560	5600	5600	5560	515
459	20240730	134100	49073400	5610	5610	5610	5610	0
460	20240730	134000	49073400	5610	5610	5610	5610	0
461	20240730	133900	49073400	5610	5610	5610	5610	0
462	20240730	133800	49073400	5610	5610	5610	5610	0
463	20240730	133700	49073400	5610	5610	5610	5610	0
464	20240730	133600	49073400	5610	5610	5610	5610	1
465	20240730	133500	49067790	5580	5580	5580	5580	50
466	20240730	133400	48788790	5600	5600	5600	5600	0
467	20240730	133300	48788790	5600	5600	5600	5600	0
468	20240730	133200	48788790	5600	5600	5600	5600	0
469	20240730	133100	48788790	5600	5600	5600	5600	0
470	20240730	133000	48788790	5600	5600	5600	5600	0
471	20240730	132900	48788790	5600	5600	5600	5600	80
472	20240730	132800	48340790	5610	5610	5610	5610	0
473	20240730	132700	48340790	5610	5610	5610	5610	10
474	20240730	132600	48284690	5570	5570	5570	5570	0
475	20240730	132500	48284690	5570	5570	5570	5570	0
476	20240730	132400	48284690	5570	5570	5570	5570	0
477	20240730	132300	48284690	5570	5570	5570	5570	0
478	20240730	132200	48284690	5570	5570	5570	5570	0
479	20240730	132100	48284690	5570	5580	5580	5570	565
480	20240730	132000	45133430	5620	5620	5620	5620	0
481	20240730	131900	45133430	5620	5620	5620	5620	0
482	20240730	131800	45133430	5620	5620	5620	5620	0
483	20240730	131700	45133430	5620	5620	5620	5620	10
484	20240730	131600	45077230	5620	5620	5620	5620	0
485	20240730	131500	45077230	5620	5620	5620	5620	2
486	20240730	131400	45065990	5580	5580	5580	5580	0
487	20240730	131300	45065990	5580	5580	5580	5580	0
488	20240730	131200	45065990	5580	5580	5580	5580	3
489	20240730	131100	45049250	5590	5590	5590	5590	370
490	20240730	131000	42980950	5600	5600	5600	5600	0
491	20240730	130900	42980950	5600	5600	5600	5600	559
492	20240730	130800	39850550	5600	5600	5600	5600	0
493	20240730	130700	39850550	5600	5600	5600	5600	177
494	20240730	130600	38859350	5600	5600	5600	5600	0
495	20240730	130500	38859350	5600	5600	5600	5600	0
496	20240730	130400	38859350	5600	5600	5600	5600	0
497	20240730	130300	38859350	5600	5600	5600	5600	1
498	20240730	130200	38853750	5600	5600	5600	5600	0
499	20240730	130100	38853750	5600	5600	5600	5600	0
500	20240730	130000	38853750	5600	5600	5600	5600	0
501	20240730	125900	38853750	5600	5600	5600	5600	261
502	20240730	125800	37392150	5620	5620	5620	5620	0
503	20240730	125700	37392150	5620	5620	5620	5620	1
504	20240730	125600	37386530	5600	5600	5600	5600	0
505	20240730	125500	37386530	5600	5600	5600	5600	0
506	20240730	125400	37386530	5600	5600	5600	5600	0
507	20240730	125300	37386530	5600	5600	5600	5600	5
508	20240730	125200	37358530	5590	5590	5590	5590	0
509	20240730	125100	37358530	5590	5590	5590	5590	0
510	20240730	125000	37358530	5590	5590	5590	5590	0
511	20240730	124900	37358530	5590	5590	5590	5590	0
512	20240730	124800	37358530	5590	5590	5590	5590	0
513	20240730	124700	37358530	5590	5590	5590	5590	0
514	20240730	124600	37358530	5590	5590	5590	5590	0
515	20240730	124500	37358530	5590	5590	5590	5590	0
516	20240730	124400	37358530	5590	5590	5590	5590	0
517	20240730	124300	37358530	5590	5590	5590	5590	0
518	20240730	124200	37358530	5590	5590	5590	5590	1
519	20240730	124100	37352940	5590	5590	5590	5590	0
520	20240730	124000	37352940	5590	5590	5590	5590	0
521	20240730	123900	37352940	5590	5590	5590	5590	0
522	20240730	123800	37352940	5590	5600	5610	5590	5
523	20240730	123700	37324950	5590	5610	5610	5590	4
524	20240730	123600	37302560	5580	5580	5580	5580	2
525	20240730	123500	37291400	5580	5580	5580	5580	0
526	20240730	123400	37291400	5580	5580	5580	5580	0
527	20240730	123300	37291400	5580	5590	5600	5580	913
528	20240730	123200	32196830	5580	5580	5580	5580	2
529	20240730	123100	32185670	5580	5580	5580	5580	0
530	20240730	123000	32185670	5580	5580	5580	5580	0
531	20240730	122900	32185670	5580	5580	5580	5580	0
532	20240730	122800	32185670	5580	5580	5580	5580	0
533	20240730	122700	32185670	5580	5580	5580	5580	21
534	20240730	122600	32068490	5580	5580	5580	5580	0
535	20240730	122500	32068490	5580	5580	5580	5580	0
536	20240730	122400	32068490	5580	5580	5580	5580	0
537	20240730	122300	32068490	5580	5580	5580	5580	0
538	20240730	122200	32068490	5580	5580	5580	5580	0
539	20240730	122100	32068490	5580	5580	5580	5580	0
540	20240730	122000	32068490	5580	5580	5580	5580	0
541	20240730	121900	32068490	5580	5580	5580	5580	0
542	20240730	121800	32068490	5580	5580	5580	5580	0
543	20240730	121700	32068490	5580	5580	5580	5580	210
544	20240730	121600	30896690	5590	5590	5590	5590	0
545	20240730	121500	30896690	5590	5590	5590	5590	0
546	20240730	121400	30896690	5590	5590	5590	5590	0
547	20240730	121300	30896690	5590	5590	5590	5590	0
548	20240730	121200	30896690	5590	5590	5590	5590	6
549	20240730	121100	30863150	5590	5590	5590	5590	6
550	20240730	121000	30829610	5590	5590	5590	5590	0
551	20240730	120900	30829610	5590	5590	5590	5590	0
552	20240730	120800	30829610	5590	5590	5590	5590	0
553	20240730	120700	30829610	5590	5590	5590	5590	0
554	20240730	120600	30829610	5590	5590	5590	5590	0
555	20240730	120500	30829610	5590	5590	5590	5590	2
556	20240730	120400	30818430	5580	5580	5580	5580	0
557	20240730	120300	30818430	5580	5580	5580	5580	0
558	20240730	120200	30818430	5580	5580	5580	5580	0
559	20240730	120100	30818430	5580	5580	5580	5580	0
560	20240730	120000	30818430	5580	5580	5580	5580	0
561	20240730	115900	30818430	5580	5580	5580	5580	0
562	20240730	115800	30818430	5580	5580	5580	5580	0
563	20240730	115700	30818430	5580	5580	5580	5580	0
564	20240730	115600	30818430	5580	5580	5580	5580	2
565	20240730	115500	30807270	5580	5580	5580	5580	1
566	20240730	115400	30801690	5590	5590	5590	5590	0
567	20240730	115300	30801690	5590	5590	5590	5590	10
568	20240730	115200	30745790	5580	5580	5580	5580	0
569	20240730	115100	30745790	5580	5580	5580	5580	1
570	20240730	115000	30740210	5590	5590	5590	5590	0
571	20240730	114900	30740210	5590	5590	5590	5590	29
572	20240730	114800	30578100	5590	5590	5590	5590	15
573	20240730	114700	30494250	5590	5590	5590	5590	0
574	20240730	114600	30494250	5590	5590	5590	5590	0
575	20240730	114500	30494250	5590	5590	5590	5590	60
576	20240730	114400	30158850	5600	5600	5600	5600	0
577	20240730	114300	30158850	5600	5600	5600	5600	0
578	20240730	114200	30158850	5600	5600	5600	5600	2
579	20240730	114100	30147650	5590	5590	5590	5590	0
580	20240730	114000	30147650	5590	5590	5590	5590	0
581	20240730	113900	30147650	5590	5590	5590	5590	0
582	20240730	113800	30147650	5590	5590	5590	5590	0
583	20240730	113700	30147650	5590	5590	5590	5590	0
584	20240730	113600	30147650	5590	5590	5590	5590	0
585	20240730	113500	30147650	5590	5590	5590	5590	0
586	20240730	113400	30147650	5590	5590	5590	5590	0
587	20240730	113300	30147650	5590	5600	5600	5590	250
588	20240730	113200	28749570	5600	5600	5600	5600	0
589	20240730	113100	28749570	5600	5600	5600	5600	0
590	20240730	113000	28749570	5600	5600	5600	5600	0
591	20240730	112900	28749570	5600	5600	5600	5600	0
592	20240730	112800	28749570	5600	5600	5600	5600	0
593	20240730	112700	28749570	5600	5600	5600	5600	0
594	20240730	112600	28749570	5600	5600	5600	5600	0
595	20240730	112500	28749570	5600	5600	5600	5600	0
596	20240730	112400	28749570	5600	5600	5600	5600	0
597	20240730	112300	28749570	5600	5600	5600	5600	0
598	20240730	112200	28749570	5600	5610	5610	5600	156
599	20240730	112100	27875840	5610	5610	5610	5610	0
600	20240730	112000	27875840	5610	5610	5610	5610	0
601	20240730	111900	27875840	5610	5610	5610	5610	0
602	20240730	111800	27875840	5610	5610	5610	5610	0
603	20240730	111700	27875840	5610	5610	5610	5610	0
604	20240730	111600	27875840	5610	5610	5610	5610	0
605	20240730	111500	27875840	5610	5610	5610	5610	0
606	20240730	111400	27875840	5610	5610	5610	5610	0
607	20240730	111300	27875840	5610	5610	5610	5610	180
608	20240730	111200	26866040	5620	5620	5620	5620	1
609	20240730	111100	26860420	5620	5610	5620	5610	848
610	20240730	111000	22096160	5610	5610	5610	5610	0
611	20240730	110900	22096160	5610	5610	5610	5610	5
612	20240730	110800	22068110	5600	5600	5600	5600	3
613	20240730	110700	22051310	5620	5620	5620	5620	0
614	20240730	110600	22051310	5620	5620	5620	5620	0
615	20240730	110500	22051310	5620	5620	5620	5620	0
616	20240730	110400	22051310	5620	5620	5620	5620	0
617	20240730	110300	22051310	5620	5620	5620	5620	0
618	20240730	110200	22051310	5620	5620	5620	5620	0
619	20240730	110100	22051310	5620	5620	5620	5620	0
620	20240730	110000	22051310	5620	5620	5620	5620	400
621	20240730	105900	19803310	5620	5620	5620	5620	0
622	20240730	105800	19803310	5620	5620	5620	5620	5
623	20240730	105700	19775210	5620	5620	5620	5620	1
624	20240730	105600	19769590	5600	5600	5600	5600	0
625	20240730	105500	19769590	5600	5600	5600	5600	1
626	20240730	105400	19763990	5650	5650	5650	5650	0
627	20240730	105300	19763990	5650	5650	5650	5650	1
628	20240730	105200	19758340	5610	5620	5620	5610	586
629	20240730	105100	16470680	5630	5650	5650	5630	745
630	20240730	105000	12266840	5650	5650	5650	5650	50
631	20240730	104900	11984340	5660	5660	5660	5660	0
632	20240730	104800	11984340	5660	5660	5660	5660	0
633	20240730	104700	11984340	5660	5660	5660	5660	0
634	20240730	104600	11984340	5660	5660	5660	5660	0
635	20240730	104500	11984340	5660	5660	5660	5660	0
636	20240730	104400	11984340	5660	5660	5660	5660	10
637	20240730	104300	11927740	5660	5660	5660	5660	0
638	20240730	104200	11927740	5660	5660	5660	5660	0
639	20240730	104100	11927740	5660	5660	5660	5660	0
640	20240730	104000	11927740	5660	5660	5660	5660	0
641	20240730	103900	11927740	5660	5660	5660	5660	0
642	20240730	103800	11927740	5660	5660	5660	5660	28
643	20240730	103700	11769260	5660	5660	5660	5660	0
644	20240730	103600	11769260	5660	5660	5660	5660	50
645	20240730	103500	11486260	5690	5690	5690	5690	0
646	20240730	103400	11486260	5690	5690	5690	5690	0
647	20240730	103300	11486260	5690	5690	5690	5690	0
648	20240730	103200	11486260	5690	5690	5690	5690	0
649	20240730	103100	11486260	5690	5680	5690	5680	7
650	20240730	103000	11446470	5660	5660	5660	5660	0
651	20240730	102900	11446470	5660	5660	5660	5660	0
652	20240730	102800	11446470	5660	5660	5660	5660	0
653	20240730	102700	11446470	5660	5660	5660	5660	0
654	20240730	102600	11446470	5660	5660	5660	5660	0
655	20240730	102500	11446470	5660	5660	5660	5660	0
656	20240730	102400	11446470	5660	5660	5660	5660	1
657	20240730	102300	11440810	5680	5680	5680	5680	0
658	20240730	102200	11440810	5680	5680	5680	5680	5
659	20240730	102100	11412410	5680	5680	5680	5680	0
660	20240730	102000	11412410	5680	5680	5680	5680	0
661	20240730	101900	11412410	5680	5680	5680	5680	0
662	20240730	101800	11412410	5680	5680	5680	5680	0
663	20240730	101700	11412410	5680	5680	5680	5680	0
664	20240730	101600	11412410	5680	5680	5680	5680	1
665	20240730	101500	11406730	5650	5650	5650	5650	0
666	20240730	101400	11406730	5650	5650	5650	5650	0
667	20240730	101300	11406730	5650	5650	5650	5650	0
668	20240730	101200	11406730	5650	5650	5650	5650	0
669	20240730	101100	11406730	5650	5650	5650	5650	0
670	20240730	101000	11406730	5650	5650	5650	5650	0
671	20240730	100900	11406730	5650	5650	5650	5650	0
672	20240730	100800	11406730	5650	5650	5650	5650	0
673	20240730	100700	11406730	5650	5650	5650	5650	0
674	20240730	100600	11406730	5650	5650	5650	5650	94
675	20240730	100500	10875630	5680	5680	5680	5680	0
676	20240730	100400	10875630	5680	5680	5680	5680	0
677	20240730	100300	10875630	5680	5680	5680	5680	0
678	20240730	100200	10875630	5680	5680	5680	5680	0
679	20240730	100100	10875630	5680	5680	5680	5680	0
680	20240730	100000	10875630	5680	5680	5680	5680	1
681	20240730	095900	10869950	5680	5680	5680	5680	0
682	20240730	095800	10869950	5680	5680	5680	5680	1
683	20240730	095700	10864270	5670	5670	5670	5670	0
684	20240730	095600	10864270	5670	5670	5670	5670	2
685	20240730	095500	10852930	5680	5680	5680	5680	4
686	20240730	095400	10830210	5640	5640	5640	5640	0
687	20240730	095300	10830210	5640	5640	5640	5640	0
688	20240730	095200	10830210	5640	5640	5640	5640	0
689	20240730	095100	10830210	5640	5640	5640	5640	0
690	20240730	095000	10830210	5640	5640	5640	5640	50
691	20240730	094900	10548210	5640	5650	5650	5640	242
692	20240730	094800	9181340	5650	5650	5650	5650	0
693	20240730	094700	9181340	5650	5650	5650	5650	0
694	20240730	094600	9181340	5650	5650	5650	5650	0
695	20240730	094500	9181340	5650	5650	5650	5650	5
696	20240730	094400	9153090	5650	5650	5650	5650	110
697	20240730	094300	8531590	5650	5650	5650	5650	0
698	20240730	094200	8531590	5650	5650	5650	5650	0
699	20240730	094100	8531590	5650	5650	5650	5650	0
700	20240730	094000	8531590	5650	5650	5650	5650	0
701	20240730	093900	8531590	5650	5650	5650	5650	0
702	20240730	093800	8531590	5650	5650	5650	5650	0
703	20240730	093700	8531590	5650	5650	5650	5650	0
704	20240730	093600	8531590	5650	5650	5650	5650	0
705	20240730	093500	8531590	5650	5650	5650	5650	180
706	20240730	093400	7514590	5660	5660	5660	5660	35
707	20240730	093300	7316490	5670	5670	5670	5670	1
708	20240730	093200	7310820	5680	5660	5680	5660	141
709	20240730	093100	6512740	5660	5660	5660	5660	0
710	20240730	093000	6512740	5660	5660	5660	5660	0
711	20240730	092900	6512740	5660	5660	5660	5660	0
712	20240730	092800	6512740	5660	5660	5660	5660	69
713	20240730	092700	6122200	5660	5660	5660	5660	28
714	20240730	092600	5963720	5660	5660	5660	5660	0
715	20240730	092500	5963720	5660	5660	5660	5660	1
716	20240730	092400	5958060	5690	5690	5690	5690	0
717	20240730	092300	5958060	5690	5690	5690	5690	0
718	20240730	092200	5958060	5690	5690	5690	5690	2
719	20240730	092100	5946680	5690	5670	5690	5660	40
720	20240730	092000	5719330	5670	5670	5670	5670	0
721	20240730	091900	5719330	5670	5670	5670	5670	0
722	20240730	091800	5719330	5670	5670	5670	5670	1
723	20240730	091700	5713660	5710	5710	5710	5710	0
724	20240730	091600	5713660	5710	5710	5710	5710	0
725	20240730	091500	5713660	5710	5710	5710	5710	0
726	20240730	091400	5713660	5710	5710	5710	5710	1
727	20240730	091300	5707950	5710	5710	5710	5710	0
728	20240730	091200	5707950	5710	5660	5710	5660	131
729	20240730	091100	4966440	5720	5670	5720	5670	41
730	20240730	091000	4733920	5720	5690	5720	5670	130
731	20240730	090900	3996280	5730	5730	5730	5730	0
732	20240730	090800	3996280	5730	5730	5730	5730	0
733	20240730	090700	3996280	5730	5730	5730	5730	0
734	20240730	090600	3996280	5730	5730	5730	5730	0
735	20240730	090500	3996280	5730	5730	5730	5730	50
736	20240730	090400	3709780	5730	5710	5730	5680	434
737	20240730	090300	1242680	5740	5740	5740	5740	2
738	20240730	090200	1231200	5750	5750	5750	5750	0
739	20240730	090100	1231200	5750	5750	5750	5750	35
740	20240730	090000	1029950	5750	5690	5750	5690	181