KissMeData/191420/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	202900	158954360	19030	19030	19030	19030	1427
3	20240730	202800	158954360	19030	19030	19030	19030	0
4	20240730	202700	158954360	19030	19030	19030	19030	0
5	20240730	202600	158954360	19030	19030	19030	19030	0
6	20240730	202500	158954360	19030	19030	19030	19030	0
7	20240730	202400	158954360	19030	19030	19030	19030	0
8	20240730	202300	158954360	19030	19030	19030	19030	0
9	20240730	202200	158954360	19030	19030	19030	19030	0
10	20240730	202100	158954360	19030	19030	19030	19030	0
11	20240730	202000	158954360	19030	19030	19030	19030	0
12	20240730	201900	158954360	19030	19030	19030	19030	0
13	20240730	201800	158954360	19030	19030	19030	19030	0
14	20240730	201700	158954360	19030	19030	19030	19030	0
15	20240730	201600	158954360	19030	19030	19030	19030	0
16	20240730	201500	158954360	19030	19030	19030	19030	0
17	20240730	201400	158954360	19030	19030	19030	19030	0
18	20240730	201300	158954360	19030	19030	19030	19030	0
19	20240730	201200	158954360	19030	19030	19030	19030	0
20	20240730	201100	158954360	19030	19030	19030	19030	0
21	20240730	201000	158954360	19030	19030	19030	19030	0
22	20240730	200900	158954360	19030	19030	19030	19030	0
23	20240730	200800	158954360	19030	19030	19030	19030	0
24	20240730	200700	158954360	19030	19030	19030	19030	0
25	20240730	200600	158954360	19030	19030	19030	19030	0
26	20240730	200500	158954360	19030	19030	19030	19030	0
27	20240730	200400	158954360	19030	19030	19030	19030	0
28	20240730	200300	158954360	19030	19030	19030	19030	0
29	20240730	200200	158954360	19030	19030	19030	19030	0
30	20240730	200100	158954360	19030	19030	19030	19030	0
31	20240730	200000	158954360	19030	19030	19030	19030	0
32	20240730	195900	158954360	19030	19030	19030	19030	1427
33	20240730	195800	158954360	19030	19030	19030	19030	0
34	20240730	195700	158954360	19030	19030	19030	19030	0
35	20240730	195600	158954360	19030	19030	19030	19030	0
36	20240730	195500	158954360	19030	19030	19030	19030	0
37	20240730	195400	158954360	19030	19030	19030	19030	0
38	20240730	195300	158954360	19030	19030	19030	19030	0
39	20240730	195200	158954360	19030	19030	19030	19030	0
40	20240730	195100	158954360	19030	19030	19030	19030	0
41	20240730	195000	158954360	19030	19030	19030	19030	0
42	20240730	194900	158954360	19030	19030	19030	19030	0
43	20240730	194800	158954360	19030	19030	19030	19030	0
44	20240730	194700	158954360	19030	19030	19030	19030	0
45	20240730	194600	158954360	19030	19030	19030	19030	0
46	20240730	194500	158954360	19030	19030	19030	19030	0
47	20240730	194400	158954360	19030	19030	19030	19030	0
48	20240730	194300	158954360	19030	19030	19030	19030	0
49	20240730	194200	158954360	19030	19030	19030	19030	0
50	20240730	194100	158954360	19030	19030	19030	19030	0
51	20240730	194000	158954360	19030	19030	19030	19030	0
52	20240730	193900	158954360	19030	19030	19030	19030	0
53	20240730	193800	158954360	19030	19030	19030	19030	0
54	20240730	193700	158954360	19030	19030	19030	19030	0
55	20240730	193600	158954360	19030	19030	19030	19030	0
56	20240730	193500	158954360	19030	19030	19030	19030	0
57	20240730	193400	158954360	19030	19030	19030	19030	0
58	20240730	193300	158954360	19030	19030	19030	19030	0
59	20240730	193200	158954360	19030	19030	19030	19030	0
60	20240730	193100	158954360	19030	19030	19030	19030	0
61	20240730	193000	158954360	19030	19030	19030	19030	0
62	20240730	192900	158954360	19030	19030	19030	19030	1427
63	20240730	192800	158954360	19030	19030	19030	19030	0
64	20240730	192700	158954360	19030	19030	19030	19030	0
65	20240730	192600	158954360	19030	19030	19030	19030	0
66	20240730	192500	158954360	19030	19030	19030	19030	0
67	20240730	192400	158954360	19030	19030	19030	19030	0
68	20240730	192300	158954360	19030	19030	19030	19030	0
69	20240730	192200	158954360	19030	19030	19030	19030	0
70	20240730	192100	158954360	19030	19030	19030	19030	0
71	20240730	192000	158954360	19030	19030	19030	19030	0
72	20240730	191900	158954360	19030	19030	19030	19030	0
73	20240730	191800	158954360	19030	19030	19030	19030	0
74	20240730	191700	158954360	19030	19030	19030	19030	0
75	20240730	191600	158954360	19030	19030	19030	19030	0
76	20240730	191500	158954360	19030	19030	19030	19030	0
77	20240730	191400	158954360	19030	19030	19030	19030	0
78	20240730	191300	158954360	19030	19030	19030	19030	0
79	20240730	191200	158954360	19030	19030	19030	19030	0
80	20240730	191100	158954360	19030	19030	19030	19030	0
81	20240730	191000	158954360	19030	19030	19030	19030	0
82	20240730	190900	158954360	19030	19030	19030	19030	0
83	20240730	190800	158954360	19030	19030	19030	19030	0
84	20240730	190700	158954360	19030	19030	19030	19030	0
85	20240730	190600	158954360	19030	19030	19030	19030	0
86	20240730	190500	158954360	19030	19030	19030	19030	0
87	20240730	190400	158954360	19030	19030	19030	19030	0
88	20240730	190300	158954360	19030	19030	19030	19030	0
89	20240730	190200	158954360	19030	19030	19030	19030	0
90	20240730	190100	158954360	19030	19030	19030	19030	0
91	20240730	190000	158954360	19030	19030	19030	19030	0
92	20240730	185900	158954360	19030	19030	19030	19030	1427
93	20240730	185800	158954360	19030	19030	19030	19030	0
94	20240730	185700	158954360	19030	19030	19030	19030	0
95	20240730	185600	158954360	19030	19030	19030	19030	0
96	20240730	185500	158954360	19030	19030	19030	19030	0
97	20240730	185400	158954360	19030	19030	19030	19030	0
98	20240730	185300	158954360	19030	19030	19030	19030	0
99	20240730	185200	158954360	19030	19030	19030	19030	0
100	20240730	185100	158954360	19030	19030	19030	19030	0
101	20240730	185000	158954360	19030	19030	19030	19030	0
102	20240730	184900	158954360	19030	19030	19030	19030	0
103	20240730	184800	158954360	19030	19030	19030	19030	0
104	20240730	184700	158954360	19030	19030	19030	19030	0
105	20240730	184600	158954360	19030	19030	19030	19030	0
106	20240730	184500	158954360	19030	19030	19030	19030	0
107	20240730	184400	158954360	19030	19030	19030	19030	0
108	20240730	184300	158954360	19030	19030	19030	19030	0
109	20240730	184200	158954360	19030	19030	19030	19030	0
110	20240730	184100	158954360	19030	19030	19030	19030	0
111	20240730	184000	158954360	19030	19030	19030	19030	0
112	20240730	183900	158954360	19030	19030	19030	19030	0
113	20240730	183800	158954360	19030	19030	19030	19030	0
114	20240730	183700	158954360	19030	19030	19030	19030	0
115	20240730	183600	158954360	19030	19030	19030	19030	0
116	20240730	183500	158954360	19030	19030	19030	19030	0
117	20240730	183400	158954360	19030	19030	19030	19030	0
118	20240730	183300	158954360	19030	19030	19030	19030	0
119	20240730	183200	158954360	19030	19030	19030	19030	0
120	20240730	183100	158954360	19030	19030	19030	19030	0
121	20240730	183000	158954360	19030	19030	19030	19030	0
122	20240730	182900	158954360	19030	19030	19030	19030	1427
123	20240730	182800	158954360	19030	19030	19030	19030	0
124	20240730	182700	158954360	19030	19030	19030	19030	0
125	20240730	182600	158954360	19030	19030	19030	19030	0
126	20240730	182500	158954360	19030	19030	19030	19030	0
127	20240730	182400	158954360	19030	19030	19030	19030	0
128	20240730	182300	158954360	19030	19030	19030	19030	0
129	20240730	182200	158954360	19030	19030	19030	19030	0
130	20240730	182100	158954360	19030	19030	19030	19030	0
131	20240730	182000	158954360	19030	19030	19030	19030	0
132	20240730	181900	158954360	19030	19030	19030	19030	0
133	20240730	181800	158954360	19030	19030	19030	19030	0
134	20240730	181700	158954360	19030	19030	19030	19030	0
135	20240730	181600	158954360	19030	19030	19030	19030	0
136	20240730	181500	158954360	19030	19030	19030	19030	0
137	20240730	181400	158954360	19030	19030	19030	19030	0
138	20240730	181300	158954360	19030	19030	19030	19030	0
139	20240730	181200	158954360	19030	19030	19030	19030	0
140	20240730	181100	158954360	19030	19030	19030	19030	0
141	20240730	181000	158954360	19030	19030	19030	19030	0
142	20240730	180900	158954360	19030	19030	19030	19030	0
143	20240730	180800	158954360	19030	19030	19030	19030	0
144	20240730	180700	158954360	19030	19030	19030	19030	0
145	20240730	180600	158954360	19030	19030	19030	19030	0
146	20240730	180500	158954360	19030	19030	19030	19030	0
147	20240730	180400	158954360	19030	19030	19030	19030	0
148	20240730	180300	158954360	19030	19030	19030	19030	0
149	20240730	180200	158954360	19030	19030	19030	19030	0
150	20240730	180100	158954360	19030	19030	19030	19030	0
151	20240730	180000	158954360	19030	19030	19030	19030	0
152	20240730	175900	158954360	19030	19030	19030	19030	1427
153	20240730	175800	158954360	19030	19030	19030	19030	0
154	20240730	175700	158954360	19030	19030	19030	19030	0
155	20240730	175600	158954360	19030	19030	19030	19030	0
156	20240730	175500	158954360	19030	19030	19030	19030	0
157	20240730	175400	158954360	19030	19030	19030	19030	0
158	20240730	175300	158954360	19030	19030	19030	19030	0
159	20240730	175200	158954360	19030	19030	19030	19030	0
160	20240730	175100	158954360	19030	19030	19030	19030	0
161	20240730	175000	158954360	19030	19030	19030	19030	0
162	20240730	174900	158954360	19030	19030	19030	19030	0
163	20240730	174800	158954360	19030	19030	19030	19030	0
164	20240730	174700	158954360	19030	19030	19030	19030	0
165	20240730	174600	158954360	19030	19030	19030	19030	0
166	20240730	174500	158954360	19030	19030	19030	19030	0
167	20240730	174400	158954360	19030	19030	19030	19030	0
168	20240730	174300	158954360	19030	19030	19030	19030	0
169	20240730	174200	158954360	19030	19030	19030	19030	0
170	20240730	174100	158954360	19030	19030	19030	19030	0
171	20240730	174000	158954360	19030	19030	19030	19030	0
172	20240730	173900	158954360	19030	19030	19030	19030	0
173	20240730	173800	158954360	19030	19030	19030	19030	0
174	20240730	173700	158954360	19030	19030	19030	19030	0
175	20240730	173600	158954360	19030	19030	19030	19030	0
176	20240730	173500	158954360	19030	19030	19030	19030	0
177	20240730	173400	158954360	19030	19030	19030	19030	0
178	20240730	173300	158954360	19030	19030	19030	19030	0
179	20240730	173200	158954360	19030	19030	19030	19030	0
180	20240730	173100	158954360	19030	19030	19030	19030	0
181	20240730	173000	158954360	19030	19030	19030	19030	0
182	20240730	172900	158954360	19030	19030	19030	19030	1427
183	20240730	172800	158954360	19030	19030	19030	19030	0
184	20240730	172700	158954360	19030	19030	19030	19030	0
185	20240730	172600	158954360	19030	19030	19030	19030	0
186	20240730	172500	158954360	19030	19030	19030	19030	0
187	20240730	172400	158954360	19030	19030	19030	19030	0
188	20240730	172300	158954360	19030	19030	19030	19030	0
189	20240730	172200	158954360	19030	19030	19030	19030	0
190	20240730	172100	158954360	19030	19030	19030	19030	0
191	20240730	172000	158954360	19030	19030	19030	19030	0
192	20240730	171900	158954360	19030	19030	19030	19030	0
193	20240730	171800	158954360	19030	19030	19030	19030	0
194	20240730	171700	158954360	19030	19030	19030	19030	0
195	20240730	171600	158954360	19030	19030	19030	19030	0
196	20240730	171500	158954360	19030	19030	19030	19030	0
197	20240730	171400	158954360	19030	19030	19030	19030	0
198	20240730	171300	158954360	19030	19030	19030	19030	0
199	20240730	171200	158954360	19030	19030	19030	19030	0
200	20240730	171100	158954360	19030	19030	19030	19030	0
201	20240730	171000	158954360	19030	19030	19030	19030	0
202	20240730	170900	158954360	19030	19030	19030	19030	0
203	20240730	170800	158954360	19030	19030	19030	19030	0
204	20240730	170700	158954360	19030	19030	19030	19030	0
205	20240730	170600	158954360	19030	19030	19030	19030	0
206	20240730	170500	158954360	19030	19030	19030	19030	0
207	20240730	170400	158954360	19030	19030	19030	19030	0
208	20240730	170300	158954360	19030	19030	19030	19030	0
209	20240730	170200	158954360	19030	19030	19030	19030	0
210	20240730	170100	158954360	19030	19030	19030	19030	0
211	20240730	170000	158954360	19030	19030	19030	19030	0
212	20240730	165900	158954360	19030	19030	19030	19030	1427
213	20240730	165800	158954360	19030	19030	19030	19030	0
214	20240730	165700	158954360	19030	19030	19030	19030	0
215	20240730	165600	158954360	19030	19030	19030	19030	0
216	20240730	165500	158954360	19030	19030	19030	19030	0
217	20240730	165400	158954360	19030	19030	19030	19030	0
218	20240730	165300	158954360	19030	19030	19030	19030	0
219	20240730	165200	158954360	19030	19030	19030	19030	0
220	20240730	165100	158954360	19030	19030	19030	19030	0
221	20240730	165000	158954360	19030	19030	19030	19030	0
222	20240730	164900	158954360	19030	19030	19030	19030	0
223	20240730	164800	158954360	19030	19030	19030	19030	0
224	20240730	164700	158954360	19030	19030	19030	19030	0
225	20240730	164600	158954360	19030	19030	19030	19030	0
226	20240730	164500	158954360	19030	19030	19030	19030	0
227	20240730	164400	158954360	19030	19030	19030	19030	0
228	20240730	164300	158954360	19030	19030	19030	19030	0
229	20240730	164200	158954360	19030	19030	19030	19030	0
230	20240730	164100	158954360	19030	19030	19030	19030	0
231	20240730	164000	158954360	19030	19030	19030	19030	0
232	20240730	163900	158954360	19030	19030	19030	19030	0
233	20240730	163800	158954360	19030	19030	19030	19030	0
234	20240730	163700	158954360	19030	19030	19030	19030	0
235	20240730	163600	158954360	19030	19030	19030	19030	0
236	20240730	163500	158954360	19030	19030	19030	19030	0
237	20240730	163400	158954360	19030	19030	19030	19030	0
238	20240730	163300	158954360	19030	19030	19030	19030	0
239	20240730	163200	158954360	19030	19030	19030	19030	0
240	20240730	163100	158954360	19030	19030	19030	19030	0
241	20240730	163000	158954360	19030	19030	19030	19030	0
242	20240730	162900	158954360	19030	19030	19030	19030	1427
243	20240730	162800	158954360	19030	19030	19030	19030	0
244	20240730	162700	158954360	19030	19030	19030	19030	0
245	20240730	162600	158954360	19030	19030	19030	19030	0
246	20240730	162500	158954360	19030	19030	19030	19030	0
247	20240730	162400	158954360	19030	19030	19030	19030	0
248	20240730	162300	158954360	19030	19030	19030	19030	0
249	20240730	162200	158954360	19030	19030	19030	19030	0
250	20240730	162100	158954360	19030	19030	19030	19030	0
251	20240730	162000	158954360	19030	19030	19030	19030	0
252	20240730	161900	158954360	19030	19030	19030	19030	0
253	20240730	161800	158954360	19030	19030	19030	19030	0
254	20240730	161700	158954360	19030	19030	19030	19030	0
255	20240730	161600	158954360	19030	19030	19030	19030	0
256	20240730	161500	158954360	19030	19030	19030	19030	0
257	20240730	161400	158954360	19030	19030	19030	19030	0
258	20240730	161300	158954360	19030	19030	19030	19030	0
259	20240730	161200	158954360	19030	19030	19030	19030	0
260	20240730	161100	158954360	19030	19030	19030	19030	0
261	20240730	161000	158954360	19030	19030	19030	19030	0
262	20240730	160900	158954360	19030	19030	19030	19030	0
263	20240730	160800	158954360	19030	19030	19030	19030	0
264	20240730	160700	158954360	19030	19030	19030	19030	0
265	20240730	160600	158954360	19030	19030	19030	19030	0
266	20240730	160500	158954360	19030	19030	19030	19030	0
267	20240730	160400	158954360	19030	19030	19030	19030	0
268	20240730	160300	158954360	19030	19030	19030	19030	0
269	20240730	160200	158954360	19030	19030	19030	19030	0
270	20240730	160100	158954360	19030	19030	19030	19030	0
271	20240730	160000	158954360	19030	19030	19030	19030	0
272	20240730	155900	158954360	19030	19030	19030	19030	1427
273	20240730	155800	158954360	19030	19030	19030	19030	0
274	20240730	155700	158954360	19030	19030	19030	19030	0
275	20240730	155600	158954360	19030	19030	19030	19030	0
276	20240730	155500	158954360	19030	19030	19030	19030	0
277	20240730	155400	158954360	19030	19030	19030	19030	0
278	20240730	155300	158954360	19030	19030	19030	19030	0
279	20240730	155200	158954360	19030	19030	19030	19030	0
280	20240730	155100	158954360	19030	19030	19030	19030	0
281	20240730	155000	158954360	19030	19030	19030	19030	0
282	20240730	154900	158954360	19030	19030	19030	19030	0
283	20240730	154800	158954360	19030	19030	19030	19030	0
284	20240730	154700	158954360	19030	19030	19030	19030	0
285	20240730	154600	158954360	19030	19030	19030	19030	0
286	20240730	154500	158954360	19030	19030	19030	19030	0
287	20240730	154400	158954360	19030	19030	19030	19030	0
288	20240730	154300	158954360	19030	19030	19030	19030	0
289	20240730	154200	158954360	19030	19030	19030	19030	0
290	20240730	154100	158954360	19030	19030	19030	19030	0
291	20240730	154000	158954360	19030	19030	19030	19030	0
292	20240730	153900	158954360	19030	19030	19030	19030	0
293	20240730	153800	158954360	19030	19030	19030	19030	0
294	20240730	153700	158954360	19030	19030	19030	19030	0
295	20240730	153600	158954360	19030	19030	19030	19030	0
296	20240730	153500	158954360	19030	19030	19030	19030	0
297	20240730	153400	158954360	19030	19030	19030	19030	0
298	20240730	153300	158954360	19030	19030	19030	19030	0
299	20240730	153200	158954360	19030	19030	19030	19030	0
300	20240730	153100	158954360	19030	19030	19030	19030	0
301	20240730	153000	158954360	19030	19030	19030	19030	1427
302	20240730	152900	131798550	18940	18940	18940	18940	0
303	20240730	152800	131798550	18940	18940	18940	18940	0
304	20240730	152700	131798550	18940	18940	18940	18940	0
305	20240730	152600	131798550	18940	18940	18940	18940	0
306	20240730	152500	131798550	18940	18940	18940	18940	0
307	20240730	152400	131798550	18940	18940	18940	18940	0
308	20240730	152300	131798550	18940	18940	18940	18940	0
309	20240730	152200	131798550	18940	18940	18940	18940	0
310	20240730	152100	131798550	18940	18940	18940	18940	0
311	20240730	152000	131798550	18940	18940	18940	18940	0
312	20240730	151900	131798550	18940	18880	18940	18880	463
313	20240730	151800	123045990	18880	18850	18880	18850	151
314	20240730	151700	120198120	18770	18770	18770	18770	80
315	20240730	151600	118696520	18770	18780	18780	18770	117
316	20240730	151500	116500110	18850	18850	18850	18850	0
317	20240730	151400	116500110	18850	18850	18850	18850	1
318	20240730	151300	116481260	18790	18790	18790	18790	0
319	20240730	151200	116481260	18790	18790	18790	18790	0
320	20240730	151100	116481260	18790	18790	18790	18790	0
321	20240730	151000	116481260	18790	18790	18790	18790	161
322	20240730	150900	113456070	18890	18890	18890	18890	0
323	20240730	150800	113456070	18890	18890	18890	18890	0
324	20240730	150700	113456070	18890	18890	18890	18890	0
325	20240730	150600	113456070	18890	18890	18890	18890	0
326	20240730	150500	113456070	18890	18890	18890	18890	30
327	20240730	150400	112889370	18880	18880	18880	18880	0
328	20240730	150300	112889370	18880	18880	18880	18880	0
329	20240730	150200	112889370	18880	18880	18880	18880	0
330	20240730	150100	112889370	18880	18880	18880	18880	0
331	20240730	150000	112889370	18880	18880	18880	18880	0
332	20240730	145900	112889370	18880	18880	18880	18880	0
333	20240730	145800	112889370	18880	18880	18880	18880	17
334	20240730	145700	112568410	18880	18880	18880	18880	0
335	20240730	145600	112568410	18880	18880	18880	18880	0
336	20240730	145500	112568410	18880	18880	18880	18880	2
337	20240730	145400	112530650	18790	18790	18790	18790	78
338	20240730	145300	111065030	18760	18760	18760	18760	0
339	20240730	145200	111065030	18760	18760	18760	18760	0
340	20240730	145100	111065030	18760	18760	18760	18760	0
341	20240730	145000	111065030	18760	18760	18760	18760	0
342	20240730	144900	111065030	18760	18760	18760	18760	0
343	20240730	144800	111065030	18760	18760	18760	18760	0
344	20240730	144700	111065030	18760	18760	18760	18760	0
345	20240730	144600	111065030	18760	18760	18760	18760	0
346	20240730	144500	111065030	18760	18760	18760	18760	0
347	20240730	144400	111065030	18760	18760	18760	18760	0
348	20240730	144300	111065030	18760	18760	18760	18760	0
349	20240730	144200	111065030	18760	18760	18760	18760	0
350	20240730	144100	111065030	18760	18760	18760	18760	0
351	20240730	144000	111065030	18760	18760	18760	18760	0
352	20240730	143900	111065030	18760	18770	18770	18760	97
353	20240730	143800	109245300	18780	18900	18900	18780	57
354	20240730	143700	108174070	18800	18800	18800	18800	9
355	20240730	143600	108004870	18800	18800	18800	18800	0
356	20240730	143500	108004870	18800	18800	18800	18800	0
357	20240730	143400	108004870	18800	18800	18800	18800	0
358	20240730	143300	108004870	18800	18800	18800	18800	0
359	20240730	143200	108004870	18800	18800	18800	18800	1
360	20240730	143100	107986070	18790	18790	18790	18790	0
361	20240730	143000	107986070	18790	18790	18790	18790	0
362	20240730	142900	107986070	18790	18790	18790	18790	0
363	20240730	142800	107986070	18790	18790	18790	18790	0
364	20240730	142700	107986070	18790	18790	18790	18790	19
365	20240730	142600	107629060	18910	18910	18910	18910	0
366	20240730	142500	107629060	18910	18910	18910	18910	0
367	20240730	142400	107629060	18910	18910	18910	18910	0
368	20240730	142300	107629060	18910	18910	18910	18910	0
369	20240730	142200	107629060	18910	18910	18910	18910	0
370	20240730	142100	107629060	18910	18910	18910	18910	0
371	20240730	142000	107629060	18910	18910	18910	18910	1
372	20240730	141900	107610150	18790	18790	18790	18790	0
373	20240730	141800	107610150	18790	18790	18790	18790	0
374	20240730	141700	107610150	18790	18800	18800	18790	5
375	20240730	141600	107516190	18920	18920	18920	18920	0
376	20240730	141500	107516190	18920	18920	18920	18920	0
377	20240730	141400	107516190	18920	18920	18920	18920	0
378	20240730	141300	107516190	18920	18920	18920	18920	0
379	20240730	141200	107516190	18920	18920	18920	18920	0
380	20240730	141100	107516190	18920	18920	18920	18920	0
381	20240730	141000	107516190	18920	18920	18920	18920	0
382	20240730	140900	107516190	18920	18920	18920	18920	0
383	20240730	140800	107516190	18920	18920	18920	18920	0
384	20240730	140700	107516190	18920	18920	18920	18920	0
385	20240730	140600	107516190	18920	18800	18920	18800	49
386	20240730	140500	106593920	18910	18910	18910	18910	0
387	20240730	140400	106593920	18910	18910	18910	18910	0
388	20240730	140300	106593920	18910	18910	18910	18910	0
389	20240730	140200	106593920	18910	18910	18910	18910	8
390	20240730	140100	106442640	18920	18920	18920	18920	0
391	20240730	140000	106442640	18920	18920	18920	18920	0
392	20240730	135900	106442640	18920	18920	18920	18920	0
393	20240730	135800	106442640	18920	18920	18920	18920	0
394	20240730	135700	106442640	18920	18920	18920	18920	1
395	20240730	135600	106423720	18800	18800	18800	18800	0
396	20240730	135500	106423720	18800	18800	18800	18800	357
397	20240730	135400	99712120	18800	18850	18850	18800	644
398	20240730	135300	87598750	18850	18850	18850	18850	4
399	20240730	135200	87523350	18830	18830	18830	18830	0
400	20240730	135100	87523350	18830	18830	18830	18830	0
401	20240730	135000	87523350	18830	18830	18830	18830	0
402	20240730	134900	87523350	18830	18830	18830	18830	0
403	20240730	134800	87523350	18830	18830	18830	18830	0
404	20240730	134700	87523350	18830	18840	18840	18830	87
405	20240730	134600	85885040	18830	18830	18830	18830	0
406	20240730	134500	85885040	18830	18830	18830	18830	0
407	20240730	134400	85885040	18830	18830	18830	18830	0
408	20240730	134300	85885040	18830	18830	18830	18830	0
409	20240730	134200	85885040	18830	18830	18830	18830	0
410	20240730	134100	85885040	18830	18850	18850	18830	188
411	20240730	134000	82343690	18850	18850	18850	18850	0
412	20240730	133900	82343690	18850	18850	18850	18850	0
413	20240730	133800	82343690	18850	18850	18850	18850	7
414	20240730	133700	82211740	18850	18850	18850	18850	0
415	20240730	133600	82211740	18850	18850	18850	18850	0
416	20240730	133500	82211740	18850	18850	18850	18850	0
417	20240730	133400	82211740	18850	18850	18850	18850	0
418	20240730	133300	82211740	18850	18850	18850	18850	150
419	20240730	133200	79384240	18860	18860	18860	18860	0
420	20240730	133100	79384240	18860	18860	18860	18860	0
421	20240730	133000	79384240	18860	18870	18870	18860	200
422	20240730	132900	75611240	18860	18860	18860	18860	0
423	20240730	132800	75611240	18860	18860	18860	18860	0
424	20240730	132700	75611240	18860	18860	18860	18860	0
425	20240730	132600	75611240	18860	18860	18860	18860	0
426	20240730	132500	75611240	18860	18860	18860	18860	0
427	20240730	132400	75611240	18860	18860	18860	18860	0
428	20240730	132300	75611240	18860	18860	18860	18860	0
429	20240730	132200	75611240	18860	18860	18860	18860	0
430	20240730	132100	75611240	18860	18860	18860	18860	0
431	20240730	132000	75611240	18860	18860	18860	18860	0
432	20240730	131900	75611240	18860	18860	18860	18860	0
433	20240730	131800	75611240	18860	18860	18860	18860	0
434	20240730	131700	75611240	18860	18860	18860	18860	0
435	20240730	131600	75611240	18860	18860	18860	18860	0
436	20240730	131500	75611240	18860	18860	18860	18860	0
437	20240730	131400	75611240	18860	18860	18860	18860	0
438	20240730	131300	75611240	18860	18860	18860	18860	0
439	20240730	131200	75611240	18860	18860	18860	18860	0
440	20240730	131100	75611240	18860	18860	18860	18860	0
441	20240730	131000	75611240	18860	18860	18860	18860	0
442	20240730	130900	75611240	18860	18860	18860	18860	0
443	20240730	130800	75611240	18860	18860	18860	18860	0
444	20240730	130700	75611240	18860	18860	18860	18860	0
445	20240730	130600	75611240	18860	18860	18860	18860	0
446	20240730	130500	75611240	18860	18860	18860	18860	0
447	20240730	130400	75611240	18860	18860	18860	18860	0
448	20240730	130300	75611240	18860	18860	18860	18860	0
449	20240730	130200	75611240	18860	18860	18860	18860	0
450	20240730	130100	75611240	18860	18860	18860	18860	0
451	20240730	130000	75611240	18860	18860	18860	18860	0
452	20240730	125900	75611240	18860	18860	18860	18860	0
453	20240730	125800	75611240	18860	18860	18860	18860	0
454	20240730	125700	75611240	18860	18860	18860	18860	0
455	20240730	125600	75611240	18860	18860	18860	18860	0
456	20240730	125500	75611240	18860	18860	18860	18860	0
457	20240730	125400	75611240	18860	18860	18860	18860	0
458	20240730	125300	75611240	18860	18860	18860	18860	0
459	20240730	125200	75611240	18860	18860	18860	18860	0
460	20240730	125100	75611240	18860	18860	18860	18860	0
461	20240730	125000	75611240	18860	18860	18860	18860	0
462	20240730	124900	75611240	18860	18860	18860	18860	0
463	20240730	124800	75611240	18860	18860	18860	18860	0
464	20240730	124700	75611240	18860	18860	18860	18860	0
465	20240730	124600	75611240	18860	18860	18860	18860	10
466	20240730	124500	75422640	18990	18990	18990	18990	0
467	20240730	124400	75422640	18990	18990	18990	18990	0
468	20240730	124300	75422640	18990	18990	18990	18990	0
469	20240730	124200	75422640	18990	18990	18990	18990	1
470	20240730	124100	75403650	18850	18850	18850	18850	0
471	20240730	124000	75403650	18850	18850	18850	18850	0
472	20240730	123900	75403650	18850	18850	18850	18850	0
473	20240730	123800	75403650	18850	18850	18850	18850	0
474	20240730	123700	75403650	18850	18850	18850	18850	0
475	20240730	123600	75403650	18850	18850	18850	18850	0
476	20240730	123500	75403650	18850	18850	18850	18850	0
477	20240730	123400	75403650	18850	18850	18850	18850	0
478	20240730	123300	75403650	18850	18850	18850	18850	0
479	20240730	123200	75403650	18850	18850	18850	18850	30
480	20240730	123100	74838150	18880	18880	18880	18880	0
481	20240730	123000	74838150	18880	18880	18880	18880	0
482	20240730	122900	74838150	18880	18880	18880	18880	0
483	20240730	122800	74838150	18880	18880	18880	18880	0
484	20240730	122700	74838150	18880	18900	18900	18880	130
485	20240730	122600	72382750	18910	18910	18910	18910	0
486	20240730	122500	72382750	18910	18910	18910	18910	0
487	20240730	122400	72382750	18910	18910	18910	18910	0
488	20240730	122300	72382750	18910	18910	18910	18910	36
489	20240730	122200	71701990	18920	18920	18920	18920	0
490	20240730	122100	71701990	18920	18920	18920	18920	0
491	20240730	122000	71701990	18920	18920	18920	18920	0
492	20240730	121900	71701990	18920	18920	18920	18920	0
493	20240730	121800	71701990	18920	18920	18920	18920	0
494	20240730	121700	71701990	18920	18920	18920	18920	0
495	20240730	121600	71701990	18920	18920	18920	18920	0
496	20240730	121500	71701990	18920	18920	18920	18920	0
497	20240730	121400	71701990	18920	18930	18930	18920	10
498	20240730	121300	71512780	19000	19000	19000	19000	0
499	20240730	121200	71512780	19000	19000	19000	19000	0
500	20240730	121100	71512780	19000	19000	19000	19000	0
501	20240730	121000	71512780	19000	19000	19000	19000	0
502	20240730	120900	71512780	19000	19000	19000	19000	0
503	20240730	120800	71512780	19000	19000	19000	19000	0
504	20240730	120700	71512780	19000	19000	19000	19000	17
505	20240730	120600	71189780	18920	18920	18920	18920	0
506	20240730	120500	71189780	18920	18920	18920	18920	0
507	20240730	120400	71189780	18920	18920	18920	18920	0
508	20240730	120300	71189780	18920	18920	18920	18920	0
509	20240730	120200	71189780	18920	18920	18920	18920	0
510	20240730	120100	71189780	18920	18920	18920	18920	0
511	20240730	120000	71189780	18920	18920	18920	18920	0
512	20240730	115900	71189780	18920	18920	18920	18920	0
513	20240730	115800	71189780	18920	18920	18920	18920	0
514	20240730	115700	71189780	18920	18920	18920	18920	0
515	20240730	115600	71189780	18920	18920	18920	18920	0
516	20240730	115500	71189780	18920	18920	18920	18920	0
517	20240730	115400	71189780	18920	18920	18920	18920	0
518	20240730	115300	71189780	18920	18920	18920	18920	0
519	20240730	115200	71189780	18920	18920	18920	18920	0
520	20240730	115100	71189780	18920	18920	18920	18920	0
521	20240730	115000	71189780	18920	18920	18920	18920	0
522	20240730	114900	71189780	18920	18920	18920	18920	0
523	20240730	114800	71189780	18920	18920	18920	18920	0
524	20240730	114700	71189780	18920	18920	18920	18920	0
525	20240730	114600	71189780	18920	18920	18920	18920	0
526	20240730	114500	71189780	18920	18920	18920	18920	0
527	20240730	114400	71189780	18920	18920	18920	18920	0
528	20240730	114300	71189780	18920	18920	18920	18920	0
529	20240730	114200	71189780	18920	18920	18920	18920	0
530	20240730	114100	71189780	18920	18920	18920	18920	0
531	20240730	114000	71189780	18920	18920	18920	18920	0
532	20240730	113900	71189780	18920	18920	18920	18920	0
533	20240730	113800	71189780	18920	18920	18920	18920	0
534	20240730	113700	71189780	18920	18920	18920	18920	37
535	20240730	113600	70489740	18920	18920	18920	18920	0
536	20240730	113500	70489740	18920	18920	18920	18920	0
537	20240730	113400	70489740	18920	18920	18920	18920	0
538	20240730	113300	70489740	18920	18920	18920	18920	0
539	20240730	113200	70489740	18920	18920	18920	18920	0
540	20240730	113100	70489740	18920	18920	18920	18920	0
541	20240730	113000	70489740	18920	18920	18920	18920	0
542	20240730	112900	70489740	18920	18920	18920	18920	205
543	20240730	112800	66611140	18920	18920	18920	18920	0
544	20240730	112700	66611140	18920	18920	18920	18920	0
545	20240730	112600	66611140	18920	18920	18920	18920	0
546	20240730	112500	66611140	18920	18920	18920	18920	300
547	20240730	112400	60935140	19020	19020	19020	19020	0
548	20240730	112300	60935140	19020	19020	19020	19020	0
549	20240730	112200	60935140	19020	19020	19020	19020	0
550	20240730	112100	60935140	19020	19020	19020	19020	0
551	20240730	112000	60935140	19020	19020	19020	19020	0
552	20240730	111900	60935140	19020	19020	19020	19020	0
553	20240730	111800	60935140	19020	19020	19020	19020	0
554	20240730	111700	60935140	19020	19020	19020	19020	0
555	20240730	111600	60935140	19020	19020	19020	19020	0
556	20240730	111500	60935140	19020	19020	19020	19020	0
557	20240730	111400	60935140	19020	19020	19020	19020	0
558	20240730	111300	60935140	19020	19020	19020	19020	0
559	20240730	111200	60935140	19020	19020	19020	19020	0
560	20240730	111100	60935140	19020	19020	19020	19020	0
561	20240730	111000	60935140	19020	19020	19020	19020	0
562	20240730	110900	60935140	19020	19020	19020	19020	0
563	20240730	110800	60935140	19020	19020	19020	19020	0
564	20240730	110700	60935140	19020	19020	19020	19020	0
565	20240730	110600	60935140	19020	19020	19020	19020	0
566	20240730	110500	60935140	19020	19020	19020	19020	0
567	20240730	110400	60935140	19020	19020	19020	19020	0
568	20240730	110300	60935140	19020	19020	19020	19020	102
569	20240730	110200	58995100	19020	19020	19020	19020	0
570	20240730	110100	58995100	19020	19020	19020	19020	167
571	20240730	110000	55818760	18900	18900	18900	18900	0
572	20240730	105900	55818760	18900	18900	18900	18900	0
573	20240730	105800	55818760	18900	18900	18900	18900	0
574	20240730	105700	55818760	18900	18910	18910	18900	3
575	20240730	105600	55762040	18900	18900	18900	18900	0
576	20240730	105500	55762040	18900	18900	18900	18900	0
577	20240730	105400	55762040	18900	18900	18900	18900	0
578	20240730	105300	55762040	18900	18900	18900	18900	0
579	20240730	105200	55762040	18900	18900	18900	18900	0
580	20240730	105100	55762040	18900	18900	18900	18900	0
581	20240730	105000	55762040	18900	18900	18900	18900	101
582	20240730	104900	53853140	19030	19030	19030	19030	0
583	20240730	104800	53853140	19030	19030	19030	19030	0
584	20240730	104700	53853140	19030	19030	19030	19030	0
585	20240730	104600	53853140	19030	19030	19030	19030	0
586	20240730	104500	53853140	19030	19030	19030	19030	0
587	20240730	104400	53853140	19030	19030	19030	19030	0
588	20240730	104300	53853140	19030	19030	19030	19030	0
589	20240730	104200	53853140	19030	19030	19030	19030	0
590	20240730	104100	53853140	19030	18910	19030	18910	285
591	20240730	104000	48463670	18910	18910	18910	18910	0
592	20240730	103900	48463670	18910	18910	18910	18910	0
593	20240730	103800	48463670	18910	18910	18910	18910	0
594	20240730	103700	48463670	18910	19010	19010	18910	716
595	20240730	103600	34922490	19030	19030	19030	19030	0
596	20240730	103500	34922490	19030	19030	19030	19030	0
597	20240730	103400	34922490	19030	19030	19030	19030	1
598	20240730	103300	34903460	19000	19000	19000	19000	0
599	20240730	103200	34903460	19000	19000	19000	19000	0
600	20240730	103100	34903460	19000	19000	19000	19000	0
601	20240730	103000	34903460	19000	19000	19000	19000	0
602	20240730	102900	34903460	19000	19000	19000	19000	0
603	20240730	102800	34903460	19000	19000	19000	19000	0
604	20240730	102700	34903460	19000	19000	19000	19000	0
605	20240730	102600	34903460	19000	19000	19000	19000	0
606	20240730	102500	34903460	19000	19000	19000	19000	0
607	20240730	102400	34903460	19000	19000	19000	19000	0
608	20240730	102300	34903460	19000	19000	19000	19000	0
609	20240730	102200	34903460	19000	19000	19000	19000	0
610	20240730	102100	34903460	19000	19000	19000	19000	0
611	20240730	102000	34903460	19000	19000	19000	19000	0
612	20240730	101900	34903460	19000	19000	19000	19000	0
613	20240730	101800	34903460	19000	19000	19000	19000	0
614	20240730	101700	34903460	19000	19000	19000	19000	0
615	20240730	101600	34903460	19000	19000	19000	19000	0
616	20240730	101500	34903460	19000	19000	19000	19000	0
617	20240730	101400	34903460	19000	19000	19000	19000	0
618	20240730	101300	34903460	19000	19000	19000	19000	0
619	20240730	101200	34903460	19000	19000	19000	19000	5
620	20240730	101100	34808460	19000	19000	19000	19000	0
621	20240730	101000	34808460	19000	19000	19000	19000	93
622	20240730	100900	33041460	19000	19000	19000	19000	0
623	20240730	100800	33041460	19000	19000	19000	19000	0
624	20240730	100700	33041460	19000	19000	19000	19000	0
625	20240730	100600	33041460	19000	19000	19000	19000	0
626	20240730	100500	33041460	19000	19000	19000	19000	0
627	20240730	100400	33041460	19000	19000	19000	19000	0
628	20240730	100300	33041460	19000	19000	19000	19000	7
629	20240730	100200	32908460	18990	18990	18990	18990	13
630	20240730	100100	32661590	18980	18980	18980	18980	100
631	20240730	100000	30763590	18980	18980	18980	18980	1
632	20240730	095900	30744610	18950	18950	18950	18950	0
633	20240730	095800	30744610	18950	18950	18950	18950	20
634	20240730	095700	30365610	19120	19120	19120	19120	0
635	20240730	095600	30365610	19120	19120	19120	19120	0
636	20240730	095500	30365610	19120	19120	19120	19120	0
637	20240730	095400	30365610	19120	19120	19120	19120	0
638	20240730	095300	30365610	19120	19120	19120	19120	0
639	20240730	095200	30365610	19120	19120	19120	19120	0
640	20240730	095100	30365610	19120	19120	19120	19120	0
641	20240730	095000	30365610	19120	19120	19120	19120	0
642	20240730	094900	30365610	19120	19120	19120	19120	0
643	20240730	094800	30365610	19120	19120	19120	19120	0
644	20240730	094700	30365610	19120	19120	19120	19120	0
645	20240730	094600	30365610	19120	19120	19120	19120	0
646	20240730	094500	30365610	19120	19120	19120	19120	0
647	20240730	094400	30365610	19120	19120	19120	19120	0
648	20240730	094300	30365610	19120	19120	19120	19120	0
649	20240730	094200	30365610	19120	19120	19120	19120	0
650	20240730	094100	30365610	19120	19120	19120	19120	0
651	20240730	094000	30365610	19120	19120	19120	19120	0
652	20240730	093900	30365610	19120	19120	19120	19120	0
653	20240730	093800	30365610	19120	19120	19120	19120	0
654	20240730	093700	30365610	19120	19120	19120	19120	0
655	20240730	093600	30365610	19120	19120	19120	19120	0
656	20240730	093500	30365610	19120	18990	19120	18990	23
657	20240730	093400	29928710	18990	19120	19120	18990	14
658	20240730	093300	29662720	18990	18990	18990	18990	34
659	20240730	093200	29017060	19000	19000	19000	19000	0
660	20240730	093100	29017060	19000	19000	19000	19000	39
661	20240730	093000	28276060	19220	19220	19220	19220	0
662	20240730	092900	28276060	19220	19220	19220	19220	0
663	20240730	092800	28276060	19220	19220	19220	19220	0
664	20240730	092700	28276060	19220	19220	19220	19220	1
665	20240730	092600	28256840	19020	19050	19050	19020	128
666	20240730	092500	25821480	19220	19220	19220	19220	0
667	20240730	092400	25821480	19220	19220	19220	19220	0
668	20240730	092300	25821480	19220	19210	19220	19210	2
669	20240730	092200	25783050	19060	19060	19060	19060	0
670	20240730	092100	25783050	19060	19060	19060	19060	31
671	20240730	092000	25192190	19240	19130	19240	19130	22
672	20240730	091900	24771040	19140	19140	19140	19140	2
673	20240730	091800	24732760	19200	19200	19200	19200	0
674	20240730	091700	24732760	19200	19200	19200	19200	0
675	20240730	091600	24732760	19200	19200	19200	19200	0
676	20240730	091500	24732760	19200	19200	19200	19200	0
677	20240730	091400	24732760	19200	19200	19200	19200	0
678	20240730	091300	24732760	19200	19230	19230	19200	307
679	20240730	091200	18834150	19220	19230	19230	19220	200
680	20240730	091100	14989150	19190	19190	19190	19190	50
681	20240730	091000	14029650	19310	19310	19310	19310	0
682	20240730	090900	14029650	19310	19170	19310	19170	347
683	20240730	090800	7361040	19050	19050	19050	19050	10
684	20240730	090700	7170540	19020	19020	19020	19020	0
685	20240730	090600	7170540	19020	19020	19020	19020	0
686	20240730	090500	7170540	19020	19020	19020	19020	27
687	20240730	090400	6657000	19020	19020	19020	19020	0
688	20240730	090300	6657000	19020	19020	19020	19020	0
689	20240730	090200	6657000	19020	19020	19020	19020	0
690	20240730	090100	6657000	19020	19020	19020	19020	0
691	20240730	090000	6657000	19020	19020	19020	19020	350