KissMeData/035510/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	191700	466814060	9620	9620	9620	9620	136
3	20240730	191600	466814060	9620	9620	9620	9620	0
4	20240730	191500	466814060	9620	9620	9620	9620	0
5	20240730	191400	466814060	9620	9620	9620	9620	0
6	20240730	191300	466814060	9620	9620	9620	9620	0
7	20240730	191200	466814060	9620	9620	9620	9620	0
8	20240730	191100	466814060	9620	9620	9620	9620	0
9	20240730	191000	466814060	9620	9620	9620	9620	0
10	20240730	190900	466814060	9620	9620	9620	9620	0
11	20240730	190800	466814060	9620	9620	9620	9620	0
12	20240730	190700	466814060	9620	9620	9620	9620	0
13	20240730	190600	466814060	9620	9620	9620	9620	0
14	20240730	190500	466814060	9620	9620	9620	9620	0
15	20240730	190400	466814060	9620	9620	9620	9620	0
16	20240730	190300	466814060	9620	9620	9620	9620	0
17	20240730	190200	466814060	9620	9620	9620	9620	0
18	20240730	190100	466814060	9620	9620	9620	9620	0
19	20240730	190000	466814060	9620	9620	9620	9620	0
20	20240730	185900	466814060	9620	9620	9620	9620	0
21	20240730	185800	466814060	9620	9620	9620	9620	0
22	20240730	185700	466814060	9620	9620	9620	9620	0
23	20240730	185600	466814060	9620	9620	9620	9620	0
24	20240730	185500	466814060	9620	9620	9620	9620	0
25	20240730	185400	466814060	9620	9620	9620	9620	0
26	20240730	185300	466814060	9620	9620	9620	9620	0
27	20240730	185200	466814060	9620	9620	9620	9620	0
28	20240730	185100	466814060	9620	9620	9620	9620	0
29	20240730	185000	466814060	9620	9620	9620	9620	0
30	20240730	184900	466814060	9620	9620	9620	9620	0
31	20240730	184800	466814060	9620	9620	9620	9620	0
32	20240730	184700	466814060	9620	9620	9620	9620	136
33	20240730	184600	466814060	9620	9620	9620	9620	0
34	20240730	184500	466814060	9620	9620	9620	9620	0
35	20240730	184400	466814060	9620	9620	9620	9620	0
36	20240730	184300	466814060	9620	9620	9620	9620	0
37	20240730	184200	466814060	9620	9620	9620	9620	0
38	20240730	184100	466814060	9620	9620	9620	9620	0
39	20240730	184000	466814060	9620	9620	9620	9620	0
40	20240730	183900	466814060	9620	9620	9620	9620	0
41	20240730	183800	466814060	9620	9620	9620	9620	0
42	20240730	183700	466814060	9620	9620	9620	9620	0
43	20240730	183600	466814060	9620	9620	9620	9620	0
44	20240730	183500	466814060	9620	9620	9620	9620	0
45	20240730	183400	466814060	9620	9620	9620	9620	0
46	20240730	183300	466814060	9620	9620	9620	9620	0
47	20240730	183200	466814060	9620	9620	9620	9620	0
48	20240730	183100	466814060	9620	9620	9620	9620	0
49	20240730	183000	466814060	9620	9620	9620	9620	0
50	20240730	182900	466814060	9620	9620	9620	9620	0
51	20240730	182800	466814060	9620	9620	9620	9620	0
52	20240730	182700	466814060	9620	9620	9620	9620	0
53	20240730	182600	466814060	9620	9620	9620	9620	0
54	20240730	182500	466814060	9620	9620	9620	9620	0
55	20240730	182400	466814060	9620	9620	9620	9620	0
56	20240730	182300	466814060	9620	9620	9620	9620	0
57	20240730	182200	466814060	9620	9620	9620	9620	0
58	20240730	182100	466814060	9620	9620	9620	9620	0
59	20240730	182000	466814060	9620	9620	9620	9620	0
60	20240730	181900	466814060	9620	9620	9620	9620	0
61	20240730	181800	466814060	9620	9620	9620	9620	0
62	20240730	181700	466814060	9620	9620	9620	9620	136
63	20240730	181600	466814060	9620	9620	9620	9620	0
64	20240730	181500	466814060	9620	9620	9620	9620	0
65	20240730	181400	466814060	9620	9620	9620	9620	0
66	20240730	181300	466814060	9620	9620	9620	9620	0
67	20240730	181200	466814060	9620	9620	9620	9620	0
68	20240730	181100	466814060	9620	9620	9620	9620	0
69	20240730	181000	466814060	9620	9620	9620	9620	0
70	20240730	180900	466814060	9620	9620	9620	9620	0
71	20240730	180800	466814060	9620	9620	9620	9620	0
72	20240730	180700	466814060	9620	9620	9620	9620	0
73	20240730	180600	466814060	9620	9620	9620	9620	0
74	20240730	180500	466814060	9620	9620	9620	9620	0
75	20240730	180400	466814060	9620	9620	9620	9620	0
76	20240730	180300	466814060	9620	9620	9620	9620	0
77	20240730	180200	466814060	9620	9620	9620	9620	0
78	20240730	180100	466814060	9620	9620	9620	9620	0
79	20240730	180000	466814060	9620	9620	9620	9620	0
80	20240730	175900	466814060	9620	9620	9620	9620	0
81	20240730	175800	466814060	9620	9620	9620	9620	0
82	20240730	175700	466814060	9620	9620	9620	9620	0
83	20240730	175600	466814060	9620	9620	9620	9620	0
84	20240730	175500	466814060	9620	9620	9620	9620	0
85	20240730	175400	466814060	9620	9620	9620	9620	0
86	20240730	175300	466814060	9620	9620	9620	9620	0
87	20240730	175200	466814060	9620	9620	9620	9620	0
88	20240730	175100	466814060	9620	9620	9620	9620	0
89	20240730	175000	466814060	9620	9620	9620	9620	0
90	20240730	174900	466814060	9620	9620	9620	9620	0
91	20240730	174800	466814060	9620	9620	9620	9620	0
92	20240730	174700	466814060	9620	9620	9620	9620	136
93	20240730	174600	466814060	9620	9620	9620	9620	0
94	20240730	174500	466814060	9620	9620	9620	9620	0
95	20240730	174400	466814060	9620	9620	9620	9620	0
96	20240730	174300	466814060	9620	9620	9620	9620	0
97	20240730	174200	466814060	9620	9620	9620	9620	0
98	20240730	174100	466814060	9620	9620	9620	9620	0
99	20240730	174000	466814060	9620	9620	9620	9620	0
100	20240730	173900	466814060	9620	9620	9620	9620	0
101	20240730	173800	466814060	9620	9620	9620	9620	0
102	20240730	173700	466814060	9620	9620	9620	9620	0
103	20240730	173600	466814060	9620	9620	9620	9620	0
104	20240730	173500	466814060	9620	9620	9620	9620	0
105	20240730	173400	466814060	9620	9620	9620	9620	0
106	20240730	173300	466814060	9620	9620	9620	9620	0
107	20240730	173200	466814060	9620	9620	9620	9620	0
108	20240730	173100	466814060	9620	9620	9620	9620	0
109	20240730	173000	466814060	9620	9620	9620	9620	0
110	20240730	172900	466814060	9620	9620	9620	9620	0
111	20240730	172800	466814060	9620	9620	9620	9620	0
112	20240730	172700	466814060	9620	9620	9620	9620	0
113	20240730	172600	466814060	9620	9620	9620	9620	0
114	20240730	172500	466814060	9620	9620	9620	9620	0
115	20240730	172400	466814060	9620	9620	9620	9620	0
116	20240730	172300	466814060	9620	9620	9620	9620	0
117	20240730	172200	466814060	9620	9620	9620	9620	0
118	20240730	172100	466814060	9620	9620	9620	9620	0
119	20240730	172000	466814060	9620	9620	9620	9620	0
120	20240730	171900	466814060	9620	9620	9620	9620	0
121	20240730	171800	466814060	9620	9620	9620	9620	0
122	20240730	171700	466814060	9620	9620	9620	9620	136
123	20240730	171600	466814060	9620	9620	9620	9620	0
124	20240730	171500	466814060	9620	9620	9620	9620	0
125	20240730	171400	466814060	9620	9620	9620	9620	0
126	20240730	171300	466814060	9620	9620	9620	9620	0
127	20240730	171200	466814060	9620	9620	9620	9620	0
128	20240730	171100	466814060	9620	9620	9620	9620	0
129	20240730	171000	466814060	9620	9620	9620	9620	0
130	20240730	170900	466814060	9620	9620	9620	9620	0
131	20240730	170800	466814060	9620	9620	9620	9620	0
132	20240730	170700	466814060	9620	9620	9620	9620	0
133	20240730	170600	466814060	9620	9620	9620	9620	0
134	20240730	170500	466814060	9620	9620	9620	9620	0
135	20240730	170400	466814060	9620	9620	9620	9620	0
136	20240730	170300	466814060	9620	9620	9620	9620	0
137	20240730	170200	466814060	9620	9620	9620	9620	0
138	20240730	170100	466814060	9620	9620	9620	9620	0
139	20240730	170000	466814060	9620	9620	9620	9620	0
140	20240730	165900	466814060	9620	9620	9620	9620	0
141	20240730	165800	466814060	9620	9620	9620	9620	0
142	20240730	165700	466814060	9620	9620	9620	9620	0
143	20240730	165600	466814060	9620	9620	9620	9620	0
144	20240730	165500	466814060	9620	9620	9620	9620	0
145	20240730	165400	466814060	9620	9620	9620	9620	0
146	20240730	165300	466814060	9620	9620	9620	9620	0
147	20240730	165200	466814060	9620	9620	9620	9620	0
148	20240730	165100	466814060	9620	9620	9620	9620	0
149	20240730	165000	466814060	9620	9620	9620	9620	0
150	20240730	164900	466814060	9620	9620	9620	9620	0
151	20240730	164800	466814060	9620	9620	9620	9620	0
152	20240730	164700	466814060	9620	9620	9620	9620	136
153	20240730	164600	466814060	9620	9620	9620	9620	0
154	20240730	164500	466814060	9620	9620	9620	9620	0
155	20240730	164400	466814060	9620	9620	9620	9620	0
156	20240730	164300	466814060	9620	9620	9620	9620	0
157	20240730	164200	466814060	9620	9620	9620	9620	0
158	20240730	164100	466814060	9620	9620	9620	9620	0
159	20240730	164000	466814060	9620	9620	9620	9620	0
160	20240730	163900	466814060	9620	9620	9620	9620	0
161	20240730	163800	466814060	9620	9620	9620	9620	0
162	20240730	163700	466814060	9620	9620	9620	9620	0
163	20240730	163600	466814060	9620	9620	9620	9620	0
164	20240730	163500	466814060	9620	9620	9620	9620	0
165	20240730	163400	466814060	9620	9620	9620	9620	0
166	20240730	163300	466814060	9620	9620	9620	9620	0
167	20240730	163200	466814060	9620	9620	9620	9620	0
168	20240730	163100	466814060	9620	9620	9620	9620	0
169	20240730	163000	466814060	9620	9620	9620	9620	0
170	20240730	162900	466814060	9620	9620	9620	9620	0
171	20240730	162800	466814060	9620	9620	9620	9620	0
172	20240730	162700	466814060	9620	9620	9620	9620	0
173	20240730	162600	466814060	9620	9620	9620	9620	0
174	20240730	162500	466814060	9620	9620	9620	9620	0
175	20240730	162400	466814060	9620	9620	9620	9620	0
176	20240730	162300	466814060	9620	9620	9620	9620	0
177	20240730	162200	466814060	9620	9620	9620	9620	0
178	20240730	162100	466814060	9620	9620	9620	9620	0
179	20240730	162000	466814060	9620	9620	9620	9620	0
180	20240730	161900	466814060	9620	9620	9620	9620	0
181	20240730	161800	466814060	9620	9620	9620	9620	0
182	20240730	161700	466814060	9620	9620	9620	9620	136
183	20240730	161600	466814060	9620	9620	9620	9620	0
184	20240730	161500	466814060	9620	9620	9620	9620	0
185	20240730	161400	466814060	9620	9620	9620	9620	0
186	20240730	161300	466814060	9620	9620	9620	9620	0
187	20240730	161200	466814060	9620	9620	9620	9620	0
188	20240730	161100	466814060	9620	9620	9620	9620	0
189	20240730	161000	466814060	9620	9620	9620	9620	0
190	20240730	160900	466814060	9620	9620	9620	9620	0
191	20240730	160800	466814060	9620	9620	9620	9620	0
192	20240730	160700	466814060	9620	9620	9620	9620	0
193	20240730	160600	466814060	9620	9620	9620	9620	0
194	20240730	160500	466814060	9620	9620	9620	9620	0
195	20240730	160400	466814060	9620	9620	9620	9620	0
196	20240730	160300	466814060	9620	9620	9620	9620	0
197	20240730	160200	466814060	9620	9620	9620	9620	0
198	20240730	160100	466814060	9620	9620	9620	9620	0
199	20240730	160000	466814060	9620	9620	9620	9620	0
200	20240730	155900	466814060	9620	9620	9620	9620	0
201	20240730	155800	466814060	9620	9620	9620	9620	0
202	20240730	155700	466814060	9620	9620	9620	9620	0
203	20240730	155600	466814060	9620	9620	9620	9620	0
204	20240730	155500	466814060	9620	9620	9620	9620	0
205	20240730	155400	466814060	9620	9620	9620	9620	0
206	20240730	155300	466814060	9620	9620	9620	9620	0
207	20240730	155200	466814060	9620	9620	9620	9620	0
208	20240730	155100	466814060	9620	9620	9620	9620	0
209	20240730	155000	466814060	9620	9620	9620	9620	0
210	20240730	154900	466814060	9620	9620	9620	9620	0
211	20240730	154800	466814060	9620	9620	9620	9620	0
212	20240730	154700	466814060	9620	9620	9620	9620	136
213	20240730	154600	466814060	9620	9620	9620	9620	0
214	20240730	154500	466814060	9620	9620	9620	9620	0
215	20240730	154400	466814060	9620	9620	9620	9620	0
216	20240730	154300	466814060	9620	9620	9620	9620	0
217	20240730	154200	466814060	9620	9620	9620	9620	0
218	20240730	154100	466814060	9620	9620	9620	9620	0
219	20240730	154000	466814060	9620	9620	9620	9620	0
220	20240730	153900	466814060	9620	9620	9620	9620	0
221	20240730	153800	466814060	9620	9620	9620	9620	0
222	20240730	153700	466814060	9620	9620	9620	9620	0
223	20240730	153600	466814060	9620	9620	9620	9620	0
224	20240730	153500	466814060	9620	9620	9620	9620	0
225	20240730	153400	466814060	9620	9620	9620	9620	0
226	20240730	153300	466814060	9620	9620	9620	9620	0
227	20240730	153200	466814060	9620	9620	9620	9620	0
228	20240730	153100	466814060	9620	9620	9620	9620	0
229	20240730	153000	466814060	9620	9620	9620	9620	136
230	20240730	152900	465505740	9610	9610	9610	9610	0
231	20240730	152800	465505740	9610	9610	9610	9610	0
232	20240730	152700	465505740	9610	9610	9610	9610	0
233	20240730	152600	465505740	9610	9610	9610	9610	0
234	20240730	152500	465505740	9610	9610	9610	9610	0
235	20240730	152400	465505740	9610	9610	9610	9610	0
236	20240730	152300	465505740	9610	9610	9610	9610	0
237	20240730	152200	465505740	9610	9610	9610	9610	0
238	20240730	152100	465505740	9610	9610	9610	9610	0
239	20240730	152000	465505740	9610	9610	9610	9610	0
240	20240730	151900	465505740	9610	9600	9610	9600	92
241	20240730	151800	464622420	9600	9600	9610	9600	21
242	20240730	151700	464420770	9610	9610	9610	9610	23
243	20240730	151600	464199740	9610	9600	9610	9600	31
244	20240730	151500	463902020	9600	9600	9600	9600	428
245	20240730	151400	459793220	9600	9620	9620	9600	204
246	20240730	151300	457831240	9620	9620	9620	9620	5
247	20240730	151200	457783140	9620	9620	9620	9620	2
248	20240730	151100	457763900	9610	9610	9610	9610	112
249	20240730	151000	456687580	9610	9610	9610	9610	2
250	20240730	150900	456668360	9620	9620	9620	9620	0
251	20240730	150800	456668360	9620	9620	9620	9620	9
252	20240730	150700	456581780	9620	9620	9620	9620	0
253	20240730	150600	456581780	9620	9620	9620	9620	1
254	20240730	150500	456572160	9620	9610	9620	9610	432
255	20240730	150400	452420630	9600	9600	9600	9600	4
256	20240730	150300	452382230	9600	9600	9600	9600	0
257	20240730	150200	452382230	9600	9600	9600	9600	0
258	20240730	150100	452382230	9600	9600	9600	9600	0
259	20240730	150000	452382230	9600	9600	9600	9600	40
260	20240730	145900	451998230	9600	9610	9610	9600	450
261	20240730	145800	447674350	9610	9600	9610	9600	33
262	20240730	145700	447357530	9610	9610	9610	9610	1
263	20240730	145600	447347920	9610	9610	9610	9610	0
264	20240730	145500	447347920	9610	9610	9610	9610	17
265	20240730	145400	447184550	9600	9600	9600	9600	1
266	20240730	145300	447174950	9610	9600	9610	9590	74
267	20240730	145200	446465240	9610	9600	9610	9600	235
268	20240730	145100	444209220	9610	9610	9610	9610	1
269	20240730	145000	444199610	9600	9600	9600	9600	0
270	20240730	144900	444199610	9600	9600	9600	9600	4
271	20240730	144800	444161210	9600	9600	9600	9600	400
272	20240730	144700	440321210	9610	9620	9620	9610	57
273	20240730	144600	439773380	9620	9620	9620	9620	0
274	20240730	144500	439773380	9620	9620	9620	9620	0
275	20240730	144400	439773380	9620	9620	9620	9620	0
276	20240730	144300	439773380	9620	9600	9620	9600	1271
277	20240730	144200	427559350	9610	9610	9610	9610	1
278	20240730	144100	427549740	9600	9600	9600	9600	0
279	20240730	144000	427549740	9600	9610	9610	9600	224
280	20240730	143900	425399270	9610	9610	9610	9610	10
281	20240730	143800	425303170	9610	9610	9610	9610	69
282	20240730	143700	424640080	9610	9610	9610	9610	30
283	20240730	143600	424351780	9610	9600	9610	9600	2
284	20240730	143500	424332570	9600	9600	9600	9600	70
285	20240730	143400	423660570	9600	9610	9610	9600	15
286	20240730	143300	423516470	9610	9610	9610	9600	12
287	20240730	143200	423401160	9610	9600	9610	9600	202
288	20240730	143100	421461940	9590	9590	9590	9590	139
289	20240730	143000	420128930	9590	9590	9590	9590	1
290	20240730	142900	420119340	9580	9590	9590	9570	144
291	20240730	142800	418740650	9610	9610	9610	9590	3
292	20240730	142700	418711840	9610	9600	9610	9570	1695
293	20240730	142600	402472370	9610	9610	9610	9610	12
294	20240730	142500	402357050	9620	9600	9620	9600	6
295	20240730	142400	402299370	9610	9610	9610	9580	874
296	20240730	142300	393916780	9610	9610	9610	9610	1
297	20240730	142200	393907170	9600	9600	9600	9590	919
298	20240730	142100	385089770	9610	9630	9630	9600	4543
299	20240730	142000	341454790	9630	9630	9630	9630	77
300	20240730	141900	340713280	9640	9640	9640	9630	231
301	20240730	141800	338487230	9640	9640	9640	9640	0
302	20240730	141700	338487230	9640	9640	9640	9640	100
303	20240730	141600	337523230	9640	9640	9640	9640	0
304	20240730	141500	337523230	9640	9650	9650	9640	107
305	20240730	141400	336491680	9640	9640	9640	9640	0
306	20240730	141300	336491680	9640	9640	9640	9640	0
307	20240730	141200	336491680	9640	9640	9640	9640	0
308	20240730	141100	336491680	9640	9650	9650	9640	273
309	20240730	141000	333859930	9650	9650	9650	9650	4
310	20240730	140900	333821330	9650	9650	9650	9650	503
311	20240730	140800	328967380	9650	9650	9650	9650	2
312	20240730	140700	328948080	9650	9650	9650	9650	0
313	20240730	140600	328948080	9650	9650	9650	9650	0
314	20240730	140500	328948080	9650	9650	9650	9650	32
315	20240730	140400	328639280	9640	9640	9640	9640	494
316	20240730	140300	323877120	9640	9640	9640	9640	0
317	20240730	140200	323877120	9640	9630	9640	9630	110
318	20240730	140100	322816760	9630	9630	9630	9630	2
319	20240730	140000	322797500	9630	9630	9630	9630	3
320	20240730	135900	322768610	9630	9630	9630	9630	3
321	20240730	135800	322739720	9640	9630	9640	9630	91
322	20240730	135700	321863370	9630	9630	9630	9630	11
323	20240730	135600	321757440	9620	9620	9620	9620	0
324	20240730	135500	321757440	9620	9620	9620	9620	0
325	20240730	135400	321757440	9620	9620	9620	9620	41
326	20240730	135300	321363020	9630	9620	9630	9610	321
327	20240730	135200	318277020	9620	9620	9620	9620	0
328	20240730	135100	318277020	9620	9620	9620	9620	50
329	20240730	135000	317796020	9620	9620	9620	9620	0
330	20240730	134900	317796020	9620	9600	9620	9600	308
331	20240730	134800	314833120	9620	9630	9630	9600	1630
332	20240730	134700	299181990	9630	9630	9630	9630	135
333	20240730	134600	297881940	9630	9620	9630	9620	126
334	20240730	134500	296669810	9620	9610	9620	9610	13
335	20240730	134400	296544790	9600	9640	9650	9600	3674
336	20240730	134300	261230490	9650	9660	9660	9650	112
337	20240730	134200	260148880	9660	9660	9660	9650	37
338	20240730	134100	259791560	9650	9650	9650	9640	174
339	20240730	134000	258112970	9660	9690	9690	9660	829
340	20240730	133900	250097920	9690	9690	9690	9690	0
341	20240730	133800	250097920	9690	9700	9700	9690	1149
342	20240730	133700	238955710	9700	9700	9700	9700	0
343	20240730	133600	238955710	9700	9700	9700	9700	1
344	20240730	133500	238946010	9710	9710	9710	9710	0
345	20240730	133400	238946010	9710	9710	9710	9710	10
346	20240730	133300	238848910	9710	9710	9710	9710	3
347	20240730	133200	238819780	9710	9700	9710	9700	4
348	20240730	133100	238780960	9710	9710	9710	9710	0
349	20240730	133000	238780960	9710	9710	9710	9710	6
350	20240730	132900	238722700	9700	9700	9700	9700	0
351	20240730	132800	238722700	9700	9690	9700	9690	1000
352	20240730	132700	229026830	9690	9720	9720	9690	3490
353	20240730	132600	195168170	9720	9720	9720	9720	0
354	20240730	132500	195168170	9720	9720	9720	9720	193
355	20240730	132400	193292210	9720	9720	9720	9720	0
356	20240730	132300	193292210	9720	9720	9720	9720	189
357	20240730	132200	191455130	9720	9720	9720	9720	100
358	20240730	132100	190483130	9720	9720	9720	9720	200
359	20240730	132000	188539130	9730	9730	9730	9730	1
360	20240730	131900	188529400	9720	9720	9720	9720	0
361	20240730	131800	188529400	9720	9720	9720	9720	0
362	20240730	131700	188529400	9720	9720	9720	9720	2
363	20240730	131600	188509960	9720	9720	9720	9720	0
364	20240730	131500	188509960	9720	9720	9720	9720	0
365	20240730	131400	188509960	9720	9720	9720	9720	0
366	20240730	131300	188509960	9720	9720	9720	9720	0
367	20240730	131200	188509960	9720	9720	9720	9720	203
368	20240730	131100	186536800	9720	9730	9730	9720	312
369	20240730	131000	183503410	9740	9740	9740	9740	30
370	20240730	130900	183211210	9740	9740	9740	9740	25
371	20240730	130800	182967710	9740	9740	9740	9740	0
372	20240730	130700	182967710	9740	9730	9740	9730	13
373	20240730	130600	182841100	9740	9740	9740	9740	3
374	20240730	130500	182811880	9750	9750	9750	9750	0
375	20240730	130400	182811880	9750	9770	9770	9740	3046
376	20240730	130300	153124300	9780	9780	9780	9780	1
377	20240730	130200	153114520	9770	9770	9770	9770	0
378	20240730	130100	153114520	9770	9770	9770	9770	31
379	20240730	130000	152811650	9780	9770	9780	9770	2
380	20240730	125900	152792100	9780	9780	9780	9780	0
381	20240730	125800	152792100	9780	9780	9780	9780	1
382	20240730	125700	152782320	9770	9770	9770	9770	0
383	20240730	125600	152782320	9770	9770	9770	9770	0
384	20240730	125500	152782320	9770	9770	9770	9770	0
385	20240730	125400	152782320	9770	9770	9780	9770	3
386	20240730	125300	152753000	9780	9780	9780	9780	0
387	20240730	125200	152753000	9780	9770	9780	9760	581
388	20240730	125100	147082380	9770	9770	9770	9770	50
389	20240730	125000	146593880	9780	9780	9780	9780	0
390	20240730	124900	146593880	9780	9780	9780	9780	0
391	20240730	124800	146593880	9780	9780	9780	9780	0
392	20240730	124700	146593880	9780	9780	9780	9780	0
393	20240730	124600	146593880	9780	9780	9780	9780	0
394	20240730	124500	146593880	9780	9780	9780	9780	2
395	20240730	124400	146574320	9770	9770	9770	9770	200
396	20240730	124300	144620320	9770	9770	9770	9770	0
397	20240730	124200	144620320	9770	9770	9770	9770	0
398	20240730	124100	144620320	9770	9770	9770	9770	0
399	20240730	124000	144620320	9770	9760	9770	9760	88
400	20240730	123900	143761430	9780	9770	9780	9770	2
401	20240730	123800	143741880	9770	9770	9780	9770	5
402	20240730	123700	143693020	9770	9770	9770	9770	12
403	20240730	123600	143575780	9770	9770	9770	9770	1
404	20240730	123500	143566010	9780	9770	9780	9770	7
405	20240730	123400	143497610	9780	9780	9780	9780	0
406	20240730	123300	143497610	9780	9780	9780	9780	0
407	20240730	123200	143497610	9780	9780	9780	9780	0
408	20240730	123100	143497610	9780	9780	9780	9780	2
409	20240730	123000	143478050	9780	9780	9780	9780	0
410	20240730	122900	143478050	9780	9780	9780	9780	2
411	20240730	122800	143458490	9770	9770	9770	9770	1
412	20240730	122700	143448720	9760	9770	9770	9760	43
413	20240730	122600	143028710	9780	9780	9780	9780	0
414	20240730	122500	143028710	9780	9780	9780	9780	11
415	20240730	122400	142921130	9770	9770	9770	9770	0
416	20240730	122300	142921130	9770	9770	9770	9770	0
417	20240730	122200	142921130	9770	9770	9780	9760	157
418	20240730	122100	141388770	9780	9770	9780	9770	108
419	20240730	122000	140333600	9780	9780	9780	9780	0
420	20240730	121900	140333600	9780	9780	9780	9780	0
421	20240730	121800	140333600	9780	9780	9780	9780	3
422	20240730	121700	140304260	9780	9780	9780	9780	0
423	20240730	121600	140304260	9780	9780	9780	9780	0
424	20240730	121500	140304260	9780	9780	9780	9780	0
425	20240730	121400	140304260	9780	9780	9780	9780	10
426	20240730	121300	140206460	9780	9780	9780	9780	0
427	20240730	121200	140206460	9780	9780	9780	9780	1
428	20240730	121100	140196680	9770	9770	9770	9770	1
429	20240730	121000	140186910	9780	9780	9780	9780	0
430	20240730	120900	140186910	9780	9780	9780	9780	3
431	20240730	120800	140157570	9770	9770	9770	9770	206
432	20240730	120700	138144950	9770	9770	9770	9770	35
433	20240730	120600	137803000	9760	9760	9760	9760	0
434	20240730	120500	137803000	9760	9770	9770	9760	401
435	20240730	120400	133889230	9760	9770	9770	9760	17
436	20240730	120300	133723300	9770	9770	9770	9770	0
437	20240730	120200	133723300	9770	9770	9770	9770	0
438	20240730	120100	133723300	9770	9770	9770	9770	0
439	20240730	120000	133723300	9770	9770	9770	9770	0
440	20240730	115900	133723300	9770	9770	9770	9770	59
441	20240730	115800	133146870	9770	9770	9770	9770	100
442	20240730	115700	132169870	9770	9770	9770	9770	0
443	20240730	115600	132169870	9770	9770	9770	9770	0
444	20240730	115500	132169870	9770	9770	9770	9770	0
445	20240730	115400	132169870	9770	9790	9790	9770	5203
446	20240730	115300	81286640	9790	9790	9790	9790	0
447	20240730	115200	81286640	9790	9790	9790	9790	0
448	20240730	115100	81286640	9790	9790	9790	9790	0
449	20240730	115000	81286640	9790	9790	9790	9790	0
450	20240730	114900	81286640	9790	9790	9790	9790	0
451	20240730	114800	81286640	9790	9790	9790	9790	0
452	20240730	114700	81286640	9790	9790	9790	9790	1
453	20240730	114600	81276850	9800	9800	9800	9800	0
454	20240730	114500	81276850	9800	9790	9800	9790	4
455	20240730	114400	81237670	9800	9800	9800	9800	0
456	20240730	114300	81237670	9800	9790	9800	9780	4
457	20240730	114200	81198520	9800	9800	9800	9800	0
458	20240730	114100	81198520	9800	9800	9800	9800	0
459	20240730	114000	81198520	9800	9790	9800	9790	256
460	20240730	113900	78692270	9800	9800	9800	9800	0
461	20240730	113800	78692270	9800	9800	9800	9790	434
462	20240730	113700	74440060	9790	9790	9790	9790	0
463	20240730	113600	74440060	9790	9790	9790	9790	0
464	20240730	113500	74440060	9790	9790	9790	9790	0
465	20240730	113400	74440060	9790	9790	9790	9790	0
466	20240730	113300	74440060	9790	9790	9790	9790	0
467	20240730	113200	74440060	9790	9780	9800	9780	20
468	20240730	113100	74244430	9790	9790	9790	9790	0
469	20240730	113000	74244430	9790	9790	9790	9790	102
470	20240730	112900	73245850	9800	9800	9800	9800	58
471	20240730	112800	72677450	9810	9810	9810	9810	0
472	20240730	112700	72677450	9810	9810	9810	9810	0
473	20240730	112600	72677450	9810	9810	9810	9810	0
474	20240730	112500	72677450	9810	9800	9810	9800	4
475	20240730	112400	72638240	9800	9800	9800	9800	30
476	20240730	112300	72344240	9810	9800	9810	9800	12
477	20240730	112200	72226530	9800	9800	9800	9800	1
478	20240730	112100	72216730	9810	9800	9810	9800	2
479	20240730	112000	72197120	9800	9800	9800	9800	0
480	20240730	111900	72197120	9800	9800	9800	9800	0
481	20240730	111800	72197120	9800	9800	9800	9800	0
482	20240730	111700	72197120	9800	9800	9800	9800	12
483	20240730	111600	72079520	9800	9800	9800	9800	0
484	20240730	111500	72079520	9800	9810	9810	9800	140
485	20240730	111400	70707500	9820	9820	9820	9820	0
486	20240730	111300	70707500	9820	9820	9820	9820	1
487	20240730	111200	70697680	9820	9820	9820	9820	0
488	20240730	111100	70697680	9820	9820	9820	9820	0
489	20240730	111000	70697680	9820	9820	9820	9820	0
490	20240730	110900	70697680	9820	9810	9820	9810	26
491	20240730	110800	70442600	9810	9810	9810	9810	0
492	20240730	110700	70442600	9810	9810	9810	9810	0
493	20240730	110600	70442600	9810	9810	9810	9810	0
494	20240730	110500	70442600	9810	9810	9810	9810	0
495	20240730	110400	70442600	9810	9830	9830	9810	453
496	20240730	110300	65998420	9840	9840	9840	9840	0
497	20240730	110200	65998420	9840	9840	9840	9840	0
498	20240730	110100	65998420	9840	9840	9840	9840	0
499	20240730	110000	65998420	9840	9840	9840	9840	1
500	20240730	105900	65988580	9840	9840	9840	9840	0
501	20240730	105800	65988580	9840	9840	9840	9840	0
502	20240730	105700	65988580	9840	9830	9840	9830	11
503	20240730	105600	65880440	9860	9860	9860	9860	0
504	20240730	105500	65880440	9860	9860	9860	9860	0
505	20240730	105400	65880440	9860	9860	9860	9860	0
506	20240730	105300	65880440	9860	9860	9860	9860	0
507	20240730	105200	65880440	9860	9860	9860	9860	0
508	20240730	105100	65880440	9860	9860	9860	9860	0
509	20240730	105000	65880440	9860	9860	9860	9860	1
510	20240730	104900	65870580	9830	9820	9830	9820	638
511	20240730	104800	59603290	9810	9810	9810	9810	0
512	20240730	104700	59603290	9810	9810	9810	9810	362
513	20240730	104600	56052070	9810	9810	9810	9810	20
514	20240730	104500	55855870	9810	9810	9810	9810	20
515	20240730	104400	55659670	9820	9820	9820	9820	0
516	20240730	104300	55659670	9820	9820	9820	9820	0
517	20240730	104200	55659670	9820	9820	9820	9820	0
518	20240730	104100	55659670	9820	9820	9820	9820	0
519	20240730	104000	55659670	9820	9820	9820	9820	0
520	20240730	103900	55659670	9820	9820	9820	9820	0
521	20240730	103800	55659670	9820	9810	9820	9810	58
522	20240730	103700	55090670	9820	9820	9820	9820	0
523	20240730	103600	55090670	9820	9820	9820	9820	0
524	20240730	103500	55090670	9820	9820	9820	9820	0
525	20240730	103400	55090670	9820	9820	9820	9820	0
526	20240730	103300	55090670	9820	9820	9820	9820	0
527	20240730	103200	55090670	9820	9820	9820	9820	0
528	20240730	103100	55090670	9820	9820	9820	9820	0
529	20240730	103000	55090670	9820	9820	9820	9820	0
530	20240730	102900	55090670	9820	9820	9820	9820	0
531	20240730	102800	55090670	9820	9820	9820	9820	101
532	20240730	102700	54098850	9820	9820	9820	9820	0
533	20240730	102600	54098850	9820	9820	9820	9820	0
534	20240730	102500	54098850	9820	9820	9820	9820	0
535	20240730	102400	54098850	9820	9820	9820	9820	0
536	20240730	102300	54098850	9820	9820	9820	9820	0
537	20240730	102200	54098850	9820	9820	9820	9820	3
538	20240730	102100	54069390	9830	9830	9830	9830	0
539	20240730	102000	54069390	9830	9830	9830	9830	0
540	20240730	101900	54069390	9830	9830	9830	9830	0
541	20240730	101800	54069390	9830	9810	9830	9810	142
542	20240730	101700	52676340	9830	9830	9830	9830	2
543	20240730	101600	52656680	9820	9820	9830	9820	5
544	20240730	101500	52607560	9810	9810	9810	9810	0
545	20240730	101400	52607560	9810	9810	9810	9810	50
546	20240730	101300	52117060	9810	9810	9810	9810	0
547	20240730	101200	52117060	9810	9820	9820	9810	140
548	20240730	101100	50743450	9840	9840	9840	9840	0
549	20240730	101000	50743450	9840	9840	9840	9840	1
550	20240730	100900	50733610	9830	9850	9850	9820	63
551	20240730	100800	50114280	9860	9850	9860	9850	11
552	20240730	100700	50005830	9860	9860	9860	9860	0
553	20240730	100600	50005830	9860	9850	9860	9850	2
554	20240730	100500	49986120	9860	9850	9860	9850	31
555	20240730	100400	49680470	9860	9860	9860	9860	0
556	20240730	100300	49680470	9860	9860	9860	9860	0
557	20240730	100200	49680470	9860	9850	9860	9850	2
558	20240730	100100	49660760	9860	9850	9860	9850	2
559	20240730	100000	49641050	9860	9850	9860	9850	2
560	20240730	095900	49621340	9860	9850	9860	9850	2
561	20240730	095800	49601630	9860	9860	9860	9850	1029
562	20240730	095700	39465860	9870	9870	9870	9870	0
563	20240730	095600	39465860	9870	9870	9870	9870	10
564	20240730	095500	39367160	9870	9870	9870	9870	0
565	20240730	095400	39367160	9870	9870	9870	9870	5
566	20240730	095300	39317810	9880	9880	9880	9880	0
567	20240730	095200	39317810	9880	9880	9880	9870	55
568	20240730	095100	38774430	9860	9870	9880	9860	5
569	20240730	095000	38725100	9860	9870	9870	9860	229
570	20240730	094900	36467150	9860	9860	9860	9860	0
571	20240730	094800	36467150	9860	9860	9860	9860	0
572	20240730	094700	36467150	9860	9860	9860	9860	0
573	20240730	094600	36467150	9860	9860	9860	9860	0
574	20240730	094500	36467150	9860	9860	9860	9860	0
575	20240730	094400	36467150	9860	9870	9870	9860	30
576	20240730	094300	36171190	9890	9870	9890	9870	128
577	20240730	094200	34907590	9880	9870	9880	9870	170
578	20240730	094100	33229290	9890	9890	9890	9890	0
579	20240730	094000	33229290	9890	9890	9890	9890	1
580	20240730	093900	33219400	9880	9880	9880	9880	1
581	20240730	093800	33209520	9890	9890	9890	9890	1
582	20240730	093700	33199630	9870	9890	9890	9870	168
583	20240730	093600	31538590	9900	9910	9910	9900	142
584	20240730	093500	30132460	9920	9920	9920	9920	0
585	20240730	093400	30132460	9920	9920	9920	9920	1
586	20240730	093300	30122540	9930	9930	9930	9930	0
587	20240730	093200	30122540	9930	9930	9930	9930	34
588	20240730	093100	29784920	9940	9930	9940	9930	72
589	20240730	093000	29069940	9920	9930	9930	9910	74
590	20240730	092900	28336550	9900	9890	9900	9890	425
591	20240730	092800	24129330	9890	9900	9940	9890	502
592	20240730	092700	19158600	9900	9890	9900	9890	300
593	20240730	092600	16189110	9890	9890	9890	9890	70
594	20240730	092500	15496810	9900	9900	9900	9900	0
595	20240730	092400	15496810	9900	9900	9900	9900	100
596	20240730	092300	14506810	9900	9890	9900	9890	51
597	20240730	092200	14002410	9890	9880	9890	9880	3
598	20240730	092100	13972750	9870	9890	9890	9870	95
599	20240730	092000	13033340	9890	9890	9890	9890	0
600	20240730	091900	13033340	9890	9890	9890	9890	0
601	20240730	091800	13033340	9890	9890	9890	9870	576
602	20240730	091700	7347650	9890	9890	9890	9890	0
603	20240730	091600	7347650	9890	9890	9890	9890	25
604	20240730	091500	7100400	9900	9900	9900	9900	2
605	20240730	091400	7080600	9900	9900	9900	9900	0
606	20240730	091300	7080600	9900	9900	9900	9900	0
607	20240730	091200	7080600	9900	9900	9900	9900	0
608	20240730	091100	7080600	9900	9900	9900	9900	0
609	20240730	091000	7080600	9900	9950	9950	9900	405
610	20240730	090900	3071000	9880	9960	9960	9880	53
611	20240730	090800	2543280	9880	9880	9880	9880	0
612	20240730	090700	2543280	9880	9870	9970	9870	191
613	20240730	090600	651420	9870	9870	9870	9870	0
614	20240730	090500	651420	9870	9870	9870	9870	0
615	20240730	090400	651420	9870	9870	9870	9870	23
616	20240730	090300	424410	9870	9870	9870	9870	0
617	20240730	090200	424410	9870	9870	9870	9870	0
618	20240730	090100	424410	9870	9870	9870	9870	0
619	20240730	090000	424410	9870	9870	9870	9870	43