KissMeData/308080/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	210300	90864355	4145	4145	4145	4145	114
3	20240730	210200	90864355	4145	4145	4145	4145	0
4	20240730	210100	90864355	4145	4145	4145	4145	0
5	20240730	210000	90864355	4145	4145	4145	4145	0
6	20240730	205900	90864355	4145	4145	4145	4145	0
7	20240730	205800	90864355	4145	4145	4145	4145	0
8	20240730	205700	90864355	4145	4145	4145	4145	0
9	20240730	205600	90864355	4145	4145	4145	4145	0
10	20240730	205500	90864355	4145	4145	4145	4145	0
11	20240730	205400	90864355	4145	4145	4145	4145	0
12	20240730	205300	90864355	4145	4145	4145	4145	0
13	20240730	205200	90864355	4145	4145	4145	4145	0
14	20240730	205100	90864355	4145	4145	4145	4145	0
15	20240730	205000	90864355	4145	4145	4145	4145	0
16	20240730	204900	90864355	4145	4145	4145	4145	0
17	20240730	204800	90864355	4145	4145	4145	4145	0
18	20240730	204700	90864355	4145	4145	4145	4145	0
19	20240730	204600	90864355	4145	4145	4145	4145	0
20	20240730	204500	90864355	4145	4145	4145	4145	0
21	20240730	204400	90864355	4145	4145	4145	4145	0
22	20240730	204300	90864355	4145	4145	4145	4145	0
23	20240730	204200	90864355	4145	4145	4145	4145	0
24	20240730	204100	90864355	4145	4145	4145	4145	0
25	20240730	204000	90864355	4145	4145	4145	4145	0
26	20240730	203900	90864355	4145	4145	4145	4145	0
27	20240730	203800	90864355	4145	4145	4145	4145	0
28	20240730	203700	90864355	4145	4145	4145	4145	0
29	20240730	203600	90864355	4145	4145	4145	4145	0
30	20240730	203500	90864355	4145	4145	4145	4145	0
31	20240730	203400	90864355	4145	4145	4145	4145	0
32	20240730	203300	90864355	4145	4145	4145	4145	114
33	20240730	203200	90864355	4145	4145	4145	4145	0
34	20240730	203100	90864355	4145	4145	4145	4145	0
35	20240730	203000	90864355	4145	4145	4145	4145	0
36	20240730	202900	90864355	4145	4145	4145	4145	0
37	20240730	202800	90864355	4145	4145	4145	4145	0
38	20240730	202700	90864355	4145	4145	4145	4145	0
39	20240730	202600	90864355	4145	4145	4145	4145	0
40	20240730	202500	90864355	4145	4145	4145	4145	0
41	20240730	202400	90864355	4145	4145	4145	4145	0
42	20240730	202300	90864355	4145	4145	4145	4145	0
43	20240730	202200	90864355	4145	4145	4145	4145	0
44	20240730	202100	90864355	4145	4145	4145	4145	0
45	20240730	202000	90864355	4145	4145	4145	4145	0
46	20240730	201900	90864355	4145	4145	4145	4145	0
47	20240730	201800	90864355	4145	4145	4145	4145	0
48	20240730	201700	90864355	4145	4145	4145	4145	0
49	20240730	201600	90864355	4145	4145	4145	4145	0
50	20240730	201500	90864355	4145	4145	4145	4145	0
51	20240730	201400	90864355	4145	4145	4145	4145	0
52	20240730	201300	90864355	4145	4145	4145	4145	0
53	20240730	201200	90864355	4145	4145	4145	4145	0
54	20240730	201100	90864355	4145	4145	4145	4145	0
55	20240730	201000	90864355	4145	4145	4145	4145	0
56	20240730	200900	90864355	4145	4145	4145	4145	0
57	20240730	200800	90864355	4145	4145	4145	4145	0
58	20240730	200700	90864355	4145	4145	4145	4145	0
59	20240730	200600	90864355	4145	4145	4145	4145	0
60	20240730	200500	90864355	4145	4145	4145	4145	0
61	20240730	200400	90864355	4145	4145	4145	4145	0
62	20240730	200300	90864355	4145	4145	4145	4145	114
63	20240730	200200	90864355	4145	4145	4145	4145	0
64	20240730	200100	90864355	4145	4145	4145	4145	0
65	20240730	200000	90864355	4145	4145	4145	4145	0
66	20240730	195900	90864355	4145	4145	4145	4145	0
67	20240730	195800	90864355	4145	4145	4145	4145	0
68	20240730	195700	90864355	4145	4145	4145	4145	0
69	20240730	195600	90864355	4145	4145	4145	4145	0
70	20240730	195500	90864355	4145	4145	4145	4145	0
71	20240730	195400	90864355	4145	4145	4145	4145	0
72	20240730	195300	90864355	4145	4145	4145	4145	0
73	20240730	195200	90864355	4145	4145	4145	4145	0
74	20240730	195100	90864355	4145	4145	4145	4145	0
75	20240730	195000	90864355	4145	4145	4145	4145	0
76	20240730	194900	90864355	4145	4145	4145	4145	0
77	20240730	194800	90864355	4145	4145	4145	4145	0
78	20240730	194700	90864355	4145	4145	4145	4145	0
79	20240730	194600	90864355	4145	4145	4145	4145	0
80	20240730	194500	90864355	4145	4145	4145	4145	0
81	20240730	194400	90864355	4145	4145	4145	4145	0
82	20240730	194300	90864355	4145	4145	4145	4145	0
83	20240730	194200	90864355	4145	4145	4145	4145	0
84	20240730	194100	90864355	4145	4145	4145	4145	0
85	20240730	194000	90864355	4145	4145	4145	4145	0
86	20240730	193900	90864355	4145	4145	4145	4145	0
87	20240730	193800	90864355	4145	4145	4145	4145	0
88	20240730	193700	90864355	4145	4145	4145	4145	0
89	20240730	193600	90864355	4145	4145	4145	4145	0
90	20240730	193500	90864355	4145	4145	4145	4145	0
91	20240730	193400	90864355	4145	4145	4145	4145	0
92	20240730	193300	90864355	4145	4145	4145	4145	114
93	20240730	193200	90864355	4145	4145	4145	4145	0
94	20240730	193100	90864355	4145	4145	4145	4145	0
95	20240730	193000	90864355	4145	4145	4145	4145	0
96	20240730	192900	90864355	4145	4145	4145	4145	0
97	20240730	192800	90864355	4145	4145	4145	4145	0
98	20240730	192700	90864355	4145	4145	4145	4145	0
99	20240730	192600	90864355	4145	4145	4145	4145	0
100	20240730	192500	90864355	4145	4145	4145	4145	0
101	20240730	192400	90864355	4145	4145	4145	4145	0
102	20240730	192300	90864355	4145	4145	4145	4145	0
103	20240730	192200	90864355	4145	4145	4145	4145	0
104	20240730	192100	90864355	4145	4145	4145	4145	0
105	20240730	192000	90864355	4145	4145	4145	4145	0
106	20240730	191900	90864355	4145	4145	4145	4145	0
107	20240730	191800	90864355	4145	4145	4145	4145	0
108	20240730	191700	90864355	4145	4145	4145	4145	0
109	20240730	191600	90864355	4145	4145	4145	4145	0
110	20240730	191500	90864355	4145	4145	4145	4145	0
111	20240730	191400	90864355	4145	4145	4145	4145	0
112	20240730	191300	90864355	4145	4145	4145	4145	0
113	20240730	191200	90864355	4145	4145	4145	4145	0
114	20240730	191100	90864355	4145	4145	4145	4145	0
115	20240730	191000	90864355	4145	4145	4145	4145	0
116	20240730	190900	90864355	4145	4145	4145	4145	0
117	20240730	190800	90864355	4145	4145	4145	4145	0
118	20240730	190700	90864355	4145	4145	4145	4145	0
119	20240730	190600	90864355	4145	4145	4145	4145	0
120	20240730	190500	90864355	4145	4145	4145	4145	0
121	20240730	190400	90864355	4145	4145	4145	4145	0
122	20240730	190300	90864355	4145	4145	4145	4145	114
123	20240730	190200	90864355	4145	4145	4145	4145	0
124	20240730	190100	90864355	4145	4145	4145	4145	0
125	20240730	190000	90864355	4145	4145	4145	4145	0
126	20240730	185900	90864355	4145	4145	4145	4145	0
127	20240730	185800	90864355	4145	4145	4145	4145	0
128	20240730	185700	90864355	4145	4145	4145	4145	0
129	20240730	185600	90864355	4145	4145	4145	4145	0
130	20240730	185500	90864355	4145	4145	4145	4145	0
131	20240730	185400	90864355	4145	4145	4145	4145	0
132	20240730	185300	90864355	4145	4145	4145	4145	0
133	20240730	185200	90864355	4145	4145	4145	4145	0
134	20240730	185100	90864355	4145	4145	4145	4145	0
135	20240730	185000	90864355	4145	4145	4145	4145	0
136	20240730	184900	90864355	4145	4145	4145	4145	0
137	20240730	184800	90864355	4145	4145	4145	4145	0
138	20240730	184700	90864355	4145	4145	4145	4145	0
139	20240730	184600	90864355	4145	4145	4145	4145	0
140	20240730	184500	90864355	4145	4145	4145	4145	0
141	20240730	184400	90864355	4145	4145	4145	4145	0
142	20240730	184300	90864355	4145	4145	4145	4145	0
143	20240730	184200	90864355	4145	4145	4145	4145	0
144	20240730	184100	90864355	4145	4145	4145	4145	0
145	20240730	184000	90864355	4145	4145	4145	4145	0
146	20240730	183900	90864355	4145	4145	4145	4145	0
147	20240730	183800	90864355	4145	4145	4145	4145	0
148	20240730	183700	90864355	4145	4145	4145	4145	0
149	20240730	183600	90864355	4145	4145	4145	4145	0
150	20240730	183500	90864355	4145	4145	4145	4145	0
151	20240730	183400	90864355	4145	4145	4145	4145	0
152	20240730	183300	90864355	4145	4145	4145	4145	114
153	20240730	183200	90864355	4145	4145	4145	4145	0
154	20240730	183100	90864355	4145	4145	4145	4145	0
155	20240730	183000	90864355	4145	4145	4145	4145	0
156	20240730	182900	90864355	4145	4145	4145	4145	0
157	20240730	182800	90864355	4145	4145	4145	4145	0
158	20240730	182700	90864355	4145	4145	4145	4145	0
159	20240730	182600	90864355	4145	4145	4145	4145	0
160	20240730	182500	90864355	4145	4145	4145	4145	0
161	20240730	182400	90864355	4145	4145	4145	4145	0
162	20240730	182300	90864355	4145	4145	4145	4145	0
163	20240730	182200	90864355	4145	4145	4145	4145	0
164	20240730	182100	90864355	4145	4145	4145	4145	0
165	20240730	182000	90864355	4145	4145	4145	4145	0
166	20240730	181900	90864355	4145	4145	4145	4145	0
167	20240730	181800	90864355	4145	4145	4145	4145	0
168	20240730	181700	90864355	4145	4145	4145	4145	0
169	20240730	181600	90864355	4145	4145	4145	4145	0
170	20240730	181500	90864355	4145	4145	4145	4145	0
171	20240730	181400	90864355	4145	4145	4145	4145	0
172	20240730	181300	90864355	4145	4145	4145	4145	0
173	20240730	181200	90864355	4145	4145	4145	4145	0
174	20240730	181100	90864355	4145	4145	4145	4145	0
175	20240730	181000	90864355	4145	4145	4145	4145	0
176	20240730	180900	90864355	4145	4145	4145	4145	0
177	20240730	180800	90864355	4145	4145	4145	4145	0
178	20240730	180700	90864355	4145	4145	4145	4145	0
179	20240730	180600	90864355	4145	4145	4145	4145	0
180	20240730	180500	90864355	4145	4145	4145	4145	0
181	20240730	180400	90864355	4145	4145	4145	4145	0
182	20240730	180300	90864355	4145	4145	4145	4145	114
183	20240730	180200	90864355	4145	4145	4145	4145	0
184	20240730	180100	90864355	4145	4145	4145	4145	0
185	20240730	180000	90864355	4145	4145	4145	4145	0
186	20240730	175900	90864355	4145	4145	4145	4145	0
187	20240730	175800	90864355	4145	4145	4145	4145	0
188	20240730	175700	90864355	4145	4145	4145	4145	0
189	20240730	175600	90864355	4145	4145	4145	4145	0
190	20240730	175500	90864355	4145	4145	4145	4145	0
191	20240730	175400	90864355	4145	4145	4145	4145	0
192	20240730	175300	90864355	4145	4145	4145	4145	0
193	20240730	175200	90864355	4145	4145	4145	4145	0
194	20240730	175100	90864355	4145	4145	4145	4145	0
195	20240730	175000	90864355	4145	4145	4145	4145	0
196	20240730	174900	90864355	4145	4145	4145	4145	0
197	20240730	174800	90864355	4145	4145	4145	4145	0
198	20240730	174700	90864355	4145	4145	4145	4145	0
199	20240730	174600	90864355	4145	4145	4145	4145	0
200	20240730	174500	90864355	4145	4145	4145	4145	0
201	20240730	174400	90864355	4145	4145	4145	4145	0
202	20240730	174300	90864355	4145	4145	4145	4145	0
203	20240730	174200	90864355	4145	4145	4145	4145	0
204	20240730	174100	90864355	4145	4145	4145	4145	0
205	20240730	174000	90864355	4145	4145	4145	4145	0
206	20240730	173900	90864355	4145	4145	4145	4145	0
207	20240730	173800	90864355	4145	4145	4145	4145	0
208	20240730	173700	90864355	4145	4145	4145	4145	0
209	20240730	173600	90864355	4145	4145	4145	4145	0
210	20240730	173500	90864355	4145	4145	4145	4145	0
211	20240730	173400	90864355	4145	4145	4145	4145	0
212	20240730	173300	90864355	4145	4145	4145	4145	114
213	20240730	173200	90864355	4145	4145	4145	4145	0
214	20240730	173100	90864355	4145	4145	4145	4145	0
215	20240730	173000	90864355	4145	4145	4145	4145	0
216	20240730	172900	90864355	4145	4145	4145	4145	0
217	20240730	172800	90864355	4145	4145	4145	4145	0
218	20240730	172700	90864355	4145	4145	4145	4145	0
219	20240730	172600	90864355	4145	4145	4145	4145	0
220	20240730	172500	90864355	4145	4145	4145	4145	0
221	20240730	172400	90864355	4145	4145	4145	4145	0
222	20240730	172300	90864355	4145	4145	4145	4145	0
223	20240730	172200	90864355	4145	4145	4145	4145	0
224	20240730	172100	90864355	4145	4145	4145	4145	0
225	20240730	172000	90864355	4145	4145	4145	4145	0
226	20240730	171900	90864355	4145	4145	4145	4145	0
227	20240730	171800	90864355	4145	4145	4145	4145	0
228	20240730	171700	90864355	4145	4145	4145	4145	0
229	20240730	171600	90864355	4145	4145	4145	4145	0
230	20240730	171500	90864355	4145	4145	4145	4145	0
231	20240730	171400	90864355	4145	4145	4145	4145	0
232	20240730	171300	90864355	4145	4145	4145	4145	0
233	20240730	171200	90864355	4145	4145	4145	4145	0
234	20240730	171100	90864355	4145	4145	4145	4145	0
235	20240730	171000	90864355	4145	4145	4145	4145	0
236	20240730	170900	90864355	4145	4145	4145	4145	0
237	20240730	170800	90864355	4145	4145	4145	4145	0
238	20240730	170700	90864355	4145	4145	4145	4145	0
239	20240730	170600	90864355	4145	4145	4145	4145	0
240	20240730	170500	90864355	4145	4145	4145	4145	0
241	20240730	170400	90864355	4145	4145	4145	4145	0
242	20240730	170300	90864355	4145	4145	4145	4145	114
243	20240730	170200	90864355	4145	4145	4145	4145	0
244	20240730	170100	90864355	4145	4145	4145	4145	0
245	20240730	170000	90864355	4145	4145	4145	4145	0
246	20240730	165900	90864355	4145	4145	4145	4145	0
247	20240730	165800	90864355	4145	4145	4145	4145	0
248	20240730	165700	90864355	4145	4145	4145	4145	0
249	20240730	165600	90864355	4145	4145	4145	4145	0
250	20240730	165500	90864355	4145	4145	4145	4145	0
251	20240730	165400	90864355	4145	4145	4145	4145	0
252	20240730	165300	90864355	4145	4145	4145	4145	0
253	20240730	165200	90864355	4145	4145	4145	4145	0
254	20240730	165100	90864355	4145	4145	4145	4145	0
255	20240730	165000	90864355	4145	4145	4145	4145	0
256	20240730	164900	90864355	4145	4145	4145	4145	0
257	20240730	164800	90864355	4145	4145	4145	4145	0
258	20240730	164700	90864355	4145	4145	4145	4145	0
259	20240730	164600	90864355	4145	4145	4145	4145	0
260	20240730	164500	90864355	4145	4145	4145	4145	0
261	20240730	164400	90864355	4145	4145	4145	4145	0
262	20240730	164300	90864355	4145	4145	4145	4145	0
263	20240730	164200	90864355	4145	4145	4145	4145	0
264	20240730	164100	90864355	4145	4145	4145	4145	0
265	20240730	164000	90864355	4145	4145	4145	4145	0
266	20240730	163900	90864355	4145	4145	4145	4145	0
267	20240730	163800	90864355	4145	4145	4145	4145	0
268	20240730	163700	90864355	4145	4145	4145	4145	0
269	20240730	163600	90864355	4145	4145	4145	4145	0
270	20240730	163500	90864355	4145	4145	4145	4145	0
271	20240730	163400	90864355	4145	4145	4145	4145	0
272	20240730	163300	90864355	4145	4145	4145	4145	114
273	20240730	163200	90864355	4145	4145	4145	4145	0
274	20240730	163100	90864355	4145	4145	4145	4145	0
275	20240730	163000	90864355	4145	4145	4145	4145	0
276	20240730	162900	90864355	4145	4145	4145	4145	0
277	20240730	162800	90864355	4145	4145	4145	4145	0
278	20240730	162700	90864355	4145	4145	4145	4145	0
279	20240730	162600	90864355	4145	4145	4145	4145	0
280	20240730	162500	90864355	4145	4145	4145	4145	0
281	20240730	162400	90864355	4145	4145	4145	4145	0
282	20240730	162300	90864355	4145	4145	4145	4145	0
283	20240730	162200	90864355	4145	4145	4145	4145	0
284	20240730	162100	90864355	4145	4145	4145	4145	0
285	20240730	162000	90864355	4145	4145	4145	4145	0
286	20240730	161900	90864355	4145	4145	4145	4145	0
287	20240730	161800	90864355	4145	4145	4145	4145	0
288	20240730	161700	90864355	4145	4145	4145	4145	0
289	20240730	161600	90864355	4145	4145	4145	4145	0
290	20240730	161500	90864355	4145	4145	4145	4145	0
291	20240730	161400	90864355	4145	4145	4145	4145	0
292	20240730	161300	90864355	4145	4145	4145	4145	0
293	20240730	161200	90864355	4145	4145	4145	4145	0
294	20240730	161100	90864355	4145	4145	4145	4145	0
295	20240730	161000	90864355	4145	4145	4145	4145	0
296	20240730	160900	90864355	4145	4145	4145	4145	0
297	20240730	160800	90864355	4145	4145	4145	4145	0
298	20240730	160700	90864355	4145	4145	4145	4145	0
299	20240730	160600	90864355	4145	4145	4145	4145	0
300	20240730	160500	90864355	4145	4145	4145	4145	0
301	20240730	160400	90864355	4145	4145	4145	4145	0
302	20240730	160300	90864355	4145	4145	4145	4145	114
303	20240730	160200	90864355	4145	4145	4145	4145	0
304	20240730	160100	90864355	4145	4145	4145	4145	0
305	20240730	160000	90864355	4145	4145	4145	4145	0
306	20240730	155900	90864355	4145	4145	4145	4145	0
307	20240730	155800	90864355	4145	4145	4145	4145	0
308	20240730	155700	90864355	4145	4145	4145	4145	0
309	20240730	155600	90864355	4145	4145	4145	4145	0
310	20240730	155500	90864355	4145	4145	4145	4145	0
311	20240730	155400	90864355	4145	4145	4145	4145	0
312	20240730	155300	90864355	4145	4145	4145	4145	0
313	20240730	155200	90864355	4145	4145	4145	4145	0
314	20240730	155100	90864355	4145	4145	4145	4145	0
315	20240730	155000	90864355	4145	4145	4145	4145	0
316	20240730	154900	90864355	4145	4145	4145	4145	0
317	20240730	154800	90864355	4145	4145	4145	4145	0
318	20240730	154700	90864355	4145	4145	4145	4145	0
319	20240730	154600	90864355	4145	4145	4145	4145	0
320	20240730	154500	90864355	4145	4145	4145	4145	0
321	20240730	154400	90864355	4145	4145	4145	4145	0
322	20240730	154300	90864355	4145	4145	4145	4145	0
323	20240730	154200	90864355	4145	4145	4145	4145	0
324	20240730	154100	90864355	4145	4145	4145	4145	0
325	20240730	154000	90864355	4145	4145	4145	4145	0
326	20240730	153900	90864355	4145	4145	4145	4145	0
327	20240730	153800	90864355	4145	4145	4145	4145	0
328	20240730	153700	90864355	4145	4145	4145	4145	0
329	20240730	153600	90864355	4145	4145	4145	4145	0
330	20240730	153500	90864355	4145	4145	4145	4145	0
331	20240730	153400	90864355	4145	4145	4145	4145	0
332	20240730	153300	90864355	4145	4145	4145	4145	114
333	20240730	153200	90864355	4145	4145	4145	4145	0
334	20240730	153100	90864355	4145	4145	4145	4145	0
335	20240730	153000	90864355	4145	4145	4145	4145	114
336	20240730	152900	90391825	4150	4150	4150	4150	0
337	20240730	152800	90391825	4150	4150	4150	4150	0
338	20240730	152700	90391825	4150	4150	4150	4150	0
339	20240730	152600	90391825	4150	4150	4150	4150	0
340	20240730	152500	90391825	4150	4150	4150	4150	0
341	20240730	152400	90391825	4150	4150	4150	4150	0
342	20240730	152300	90391825	4150	4150	4150	4150	0
343	20240730	152200	90391825	4150	4150	4150	4150	0
344	20240730	152100	90391825	4150	4150	4150	4150	0
345	20240730	152000	90391825	4150	4150	4150	4150	0
346	20240730	151900	90391825	4150	4150	4150	4150	0
347	20240730	151800	90391825	4150	4135	4150	4135	700
348	20240730	151700	87496560	4140	4140	4140	4140	0
349	20240730	151600	87496560	4140	4140	4140	4140	0
350	20240730	151500	87496560	4140	4140	4140	4140	0
351	20240730	151400	87496560	4140	4140	4140	4140	0
352	20240730	151300	87496560	4140	4140	4140	4140	0
353	20240730	151200	87496560	4140	4140	4140	4140	10
354	20240730	151100	87455160	4140	4140	4140	4140	1
355	20240730	151000	87451020	4140	4140	4140	4140	1
356	20240730	150900	87446880	4105	4105	4105	4105	1
357	20240730	150800	87442775	4145	4145	4145	4145	0
358	20240730	150700	87442775	4145	4145	4145	4145	0
359	20240730	150600	87442775	4145	4145	4145	4145	0
360	20240730	150500	87442775	4145	4145	4145	4145	0
361	20240730	150400	87442775	4145	4145	4145	4145	0
362	20240730	150300	87442775	4145	4145	4145	4145	0
363	20240730	150200	87442775	4145	4145	4145	4145	0
364	20240730	150100	87442775	4145	4145	4145	4145	0
365	20240730	150000	87442775	4145	4120	4145	4120	501
366	20240730	145900	85370995	4105	4105	4105	4105	0
367	20240730	145800	85370995	4105	4105	4105	4105	0
368	20240730	145700	85370995	4105	4105	4105	4105	0
369	20240730	145600	85370995	4105	4105	4105	4105	0
370	20240730	145500	85370995	4105	4105	4105	4105	0
371	20240730	145400	85370995	4105	4105	4105	4105	200
372	20240730	145300	84549995	4105	4105	4105	4105	0
373	20240730	145200	84549995	4105	4105	4105	4105	30
374	20240730	145100	84426845	4105	4105	4105	4105	10
375	20240730	145000	84385795	4105	4110	4110	4105	15
376	20240730	144900	84324170	4110	4110	4110	4110	1
377	20240730	144800	84320060	4120	4120	4120	4120	0
378	20240730	144700	84320060	4120	4120	4120	4120	0
379	20240730	144600	84320060	4120	4120	4120	4120	0
380	20240730	144500	84320060	4120	4120	4120	4120	300
381	20240730	144400	83084060	4115	4115	4115	4115	1
382	20240730	144300	83079945	4120	4120	4120	4120	0
383	20240730	144200	83079945	4120	4120	4120	4120	101
384	20240730	144100	82663825	4130	4130	4130	4130	0
385	20240730	144000	82663825	4130	4130	4130	4130	0
386	20240730	143900	82663825	4130	4130	4130	4130	1
387	20240730	143800	82659695	4125	4125	4125	4125	0
388	20240730	143700	82659695	4125	4125	4125	4125	100
389	20240730	143600	82247195	4130	4130	4130	4130	1
390	20240730	143500	82243065	4125	4135	4135	4125	3
391	20240730	143400	82230675	4135	4135	4135	4135	0
392	20240730	143300	82230675	4135	4135	4135	4135	2
393	20240730	143200	82222405	4150	4150	4150	4150	0
394	20240730	143100	82222405	4150	4150	4150	4150	2
395	20240730	143000	82214105	4135	4135	4135	4135	0
396	20240730	142900	82214105	4135	4135	4135	4135	1
397	20240730	142800	82209970	4150	4150	4150	4150	0
398	20240730	142700	82209970	4150	4145	4150	4145	300
399	20240730	142600	80965830	4085	4125	4125	4085	301
400	20240730	142500	79734920	4150	4150	4150	4150	500
401	20240730	142400	77659920	4150	4140	4150	4140	300
402	20240730	142300	76416400	4130	4130	4130	4130	0
403	20240730	142200	76416400	4130	4130	4130	4130	0
404	20240730	142100	76416400	4130	4130	4130	4130	0
405	20240730	142000	76416400	4130	4130	4130	4130	0
406	20240730	141900	76416400	4130	4130	4130	4130	1
407	20240730	141800	76412270	4135	4135	4135	4135	1
408	20240730	141700	76408135	4150	4150	4150	4150	0
409	20240730	141600	76408135	4150	4150	4150	4150	0
410	20240730	141500	76408135	4150	4150	4150	4150	1
411	20240730	141400	76403985	4150	4150	4150	4150	267
412	20240730	141300	75295935	4150	4150	4150	4150	0
413	20240730	141200	75295935	4150	4145	4150	4145	1000
414	20240730	141100	71147065	4145	4145	4145	4145	0
415	20240730	141000	71147065	4145	4140	4145	4140	1204
416	20240730	140900	66157625	4145	4145	4145	4145	0
417	20240730	140800	66157625	4145	4145	4145	4145	0
418	20240730	140700	66157625	4145	4145	4145	4145	0
419	20240730	140600	66157625	4145	4145	4145	4145	0
420	20240730	140500	66157625	4145	4145	4145	4145	0
421	20240730	140400	66157625	4145	4145	4145	4145	0
422	20240730	140300	66157625	4145	4145	4145	4145	0
423	20240730	140200	66157625	4145	4145	4145	4145	0
424	20240730	140100	66157625	4145	4145	4145	4145	0
425	20240730	140000	66157625	4145	4145	4145	4145	0
426	20240730	135900	66157625	4145	4145	4145	4145	0
427	20240730	135800	66157625	4145	4145	4145	4145	0
428	20240730	135700	66157625	4145	4145	4145	4145	0
429	20240730	135600	66157625	4145	4145	4145	4145	0
430	20240730	135500	66157625	4145	4145	4145	4145	0
431	20240730	135400	66157625	4145	4145	4145	4145	0
432	20240730	135300	66157625	4145	4145	4145	4145	0
433	20240730	135200	66157625	4145	4145	4145	4145	0
434	20240730	135100	66157625	4145	4145	4145	4145	0
435	20240730	135000	66157625	4145	4145	4145	4145	0
436	20240730	134900	66157625	4145	4145	4145	4145	0
437	20240730	134800	66157625	4145	4145	4145	4145	0
438	20240730	134700	66157625	4145	4145	4145	4145	0
439	20240730	134600	66157625	4145	4145	4145	4145	0
440	20240730	134500	66157625	4145	4145	4145	4145	0
441	20240730	134400	66157625	4145	4145	4145	4145	0
442	20240730	134300	66157625	4145	4130	4145	4130	201
443	20240730	134200	65324640	4130	4115	4130	4115	600
444	20240730	134100	62852240	4085	4085	4085	4085	0
445	20240730	134000	62852240	4085	4085	4085	4085	0
446	20240730	133900	62852240	4085	4085	4085	4085	0
447	20240730	133800	62852240	4085	4085	4085	4085	1
448	20240730	133700	62848155	4120	4120	4120	4120	0
449	20240730	133600	62848155	4120	4120	4120	4120	0
450	20240730	133500	62848155	4120	4120	4120	4120	300
451	20240730	133400	61612155	4120	4120	4120	4120	300
452	20240730	133300	60376155	4120	4115	4120	4115	600
453	20240730	133200	57904240	4120	4085	4120	4085	900
454	20240730	133100	54214925	4085	4085	4085	4085	300
455	20240730	133000	52989425	4085	4085	4085	4085	0
456	20240730	132900	52989425	4085	4085	4085	4085	0
457	20240730	132800	52989425	4085	4085	4085	4085	0
458	20240730	132700	52989425	4085	4085	4085	4085	0
459	20240730	132600	52989425	4085	4085	4085	4085	0
460	20240730	132500	52989425	4085	4085	4085	4085	0
461	20240730	132400	52989425	4085	4085	4085	4085	0
462	20240730	132300	52989425	4085	4085	4085	4085	0
463	20240730	132200	52989425	4085	4085	4085	4085	5
464	20240730	132100	52969000	4085	4085	4085	4085	30
465	20240730	132000	52846450	4085	4085	4085	4085	0
466	20240730	131900	52846450	4085	4085	4085	4085	0
467	20240730	131800	52846450	4085	4085	4085	4085	10
468	20240730	131700	52805600	4085	4085	4085	4085	0
469	20240730	131600	52805600	4085	4085	4085	4085	5
470	20240730	131500	52785175	4085	4085	4085	4085	74
471	20240730	131400	52482885	4085	4085	4085	4085	0
472	20240730	131300	52482885	4085	4085	4085	4085	0
473	20240730	131200	52482885	4085	4085	4085	4085	0
474	20240730	131100	52482885	4085	4085	4085	4085	0
475	20240730	131000	52482885	4085	4085	4085	4085	0
476	20240730	130900	52482885	4085	4085	4085	4085	0
477	20240730	130800	52482885	4085	4085	4085	4085	0
478	20240730	130700	52482885	4085	4085	4085	4085	1
479	20240730	130600	52478800	4085	4085	4085	4085	1
480	20240730	130500	52474715	4085	4085	4085	4085	0
481	20240730	130400	52474715	4085	4085	4085	4085	0
482	20240730	130300	52474715	4085	4085	4085	4085	0
483	20240730	130200	52474715	4085	4085	4085	4085	0
484	20240730	130100	52474715	4085	4085	4085	4085	0
485	20240730	130000	52474715	4085	4085	4085	4085	0
486	20240730	125900	52474715	4085	4085	4085	4085	0
487	20240730	125800	52474715	4085	4085	4085	4085	0
488	20240730	125700	52474715	4085	4085	4085	4085	0
489	20240730	125600	52474715	4085	4085	4085	4085	0
490	20240730	125500	52474715	4085	4085	4085	4085	0
491	20240730	125400	52474715	4085	4085	4085	4085	0
492	20240730	125300	52474715	4085	4090	4090	4085	59
493	20240730	125200	52233650	4090	4090	4090	4090	1
494	20240730	125100	52229560	4090	4105	4105	4090	338
495	20240730	125000	50846580	4095	4095	4095	4095	0
496	20240730	124900	50846580	4095	4095	4095	4095	0
497	20240730	124800	50846580	4095	4095	4095	4095	0
498	20240730	124700	50846580	4095	4095	4095	4095	0
499	20240730	124600	50846580	4095	4095	4095	4095	0
500	20240730	124500	50846580	4095	4095	4095	4095	0
501	20240730	124400	50846580	4095	4095	4095	4095	0
502	20240730	124300	50846580	4095	4095	4095	4095	0
503	20240730	124200	50846580	4095	4095	4095	4095	0
504	20240730	124100	50846580	4095	4095	4095	4095	0
505	20240730	124000	50846580	4095	4095	4095	4095	5
506	20240730	123900	50826105	4095	4095	4095	4095	0
507	20240730	123800	50826105	4095	4095	4095	4095	0
508	20240730	123700	50826105	4095	4100	4100	4095	339
509	20240730	123600	49437855	4105	4105	4105	4105	0
510	20240730	123500	49437855	4105	4105	4105	4105	0
511	20240730	123400	49437855	4105	4105	4105	4105	0
512	20240730	123300	49437855	4105	4105	4105	4105	5
513	20240730	123200	49417330	4105	4105	4105	4105	11
514	20240730	123100	49372175	4125	4125	4125	4125	0
515	20240730	123000	49372175	4125	4125	4125	4125	0
516	20240730	122900	49372175	4125	4125	4125	4125	0
517	20240730	122800	49372175	4125	4125	4125	4125	0
518	20240730	122700	49372175	4125	4125	4125	4125	200
519	20240730	122600	48547175	4110	4110	4110	4110	0
520	20240730	122500	48547175	4110	4110	4110	4110	0
521	20240730	122400	48547175	4110	4110	4110	4110	0
522	20240730	122300	48547175	4110	4110	4110	4110	0
523	20240730	122200	48547175	4110	4110	4110	4110	1
524	20240730	122100	48543065	4100	4100	4100	4100	0
525	20240730	122000	48543065	4100	4105	4105	4100	199
526	20240730	121900	47726635	4110	4110	4110	4110	200
527	20240730	121800	46904635	4110	4110	4110	4110	0
528	20240730	121700	46904635	4110	4115	4115	4110	201
529	20240730	121600	46078520	4115	4115	4115	4115	0
530	20240730	121500	46078520	4115	4115	4115	4115	0
531	20240730	121400	46078520	4115	4115	4115	4115	101
532	20240730	121300	45662905	4110	4110	4110	4110	0
533	20240730	121200	45662905	4110	4110	4110	4110	0
534	20240730	121100	45662905	4110	4110	4110	4110	0
535	20240730	121000	45662905	4110	4110	4110	4110	2
536	20240730	120900	45654685	4115	4115	4115	4115	22
537	20240730	120800	45564155	4115	4115	4115	4115	1
538	20240730	120700	45560040	4120	4120	4120	4120	0
539	20240730	120600	45560040	4120	4130	4130	4120	3
540	20240730	120500	45547665	4130	4130	4130	4130	0
541	20240730	120400	45547665	4130	4130	4130	4130	0
542	20240730	120300	45547665	4130	4130	4130	4130	0
543	20240730	120200	45547665	4130	4130	4130	4130	0
544	20240730	120100	45547665	4130	4130	4130	4130	0
545	20240730	120000	45547665	4130	4130	4130	4130	0
546	20240730	115900	45547665	4130	4130	4130	4130	0
547	20240730	115800	45547665	4130	4130	4130	4130	0
548	20240730	115700	45547665	4130	4130	4130	4130	0
549	20240730	115600	45547665	4130	4130	4130	4130	61
550	20240730	115500	45295735	4130	4130	4130	4130	0
551	20240730	115400	45295735	4130	4130	4130	4130	0
552	20240730	115300	45295735	4130	4130	4130	4130	20
553	20240730	115200	45213135	4115	4115	4115	4115	0
554	20240730	115100	45213135	4115	4115	4115	4115	0
555	20240730	115000	45213135	4115	4115	4115	4115	0
556	20240730	114900	45213135	4115	4115	4115	4115	100
557	20240730	114800	44801635	4115	4095	4115	4095	15
558	20240730	114700	44740110	4090	4090	4090	4090	211
559	20240730	114600	43877120	4095	4095	4095	4095	0
560	20240730	114500	43877120	4095	4095	4095	4095	0
561	20240730	114400	43877120	4095	4095	4095	4095	203
562	20240730	114300	43045835	4100	4100	4100	4100	23
563	20240730	114200	42951535	4100	4100	4100	4100	0
564	20240730	114100	42951535	4100	4105	4105	4100	438
565	20240730	114000	41155645	4110	4110	4110	4110	0
566	20240730	113900	41155645	4110	4110	4110	4110	10
567	20240730	113800	41114545	4105	4105	4105	4105	0
568	20240730	113700	41114545	4105	4105	4105	4105	0
569	20240730	113600	41114545	4105	4105	4105	4105	0
570	20240730	113500	41114545	4105	4105	4105	4105	0
571	20240730	113400	41114545	4105	4105	4105	4105	0
572	20240730	113300	41114545	4105	4105	4105	4105	0
573	20240730	113200	41114545	4105	4105	4105	4105	0
574	20240730	113100	41114545	4105	4105	4105	4105	0
575	20240730	113000	41114545	4105	4105	4105	4105	0
576	20240730	112900	41114545	4105	4105	4105	4105	0
577	20240730	112800	41114545	4105	4105	4105	4105	0
578	20240730	112700	41114545	4105	4105	4105	4105	0
579	20240730	112600	41114545	4105	4105	4105	4105	0
580	20240730	112500	41114545	4105	4110	4110	4105	500
581	20240730	112400	39061350	4115	4115	4115	4115	10
582	20240730	112300	39020200	4115	4115	4115	4115	190
583	20240730	112200	38238350	4110	4110	4110	4110	0
584	20240730	112100	38238350	4110	4110	4110	4110	0
585	20240730	112000	38238350	4110	4110	4110	4110	0
586	20240730	111900	38238350	4110	4110	4110	4110	0
587	20240730	111800	38238350	4110	4130	4130	4110	254
588	20240730	111700	37194260	4130	4130	4130	4130	0
589	20240730	111600	37194260	4130	4130	4130	4130	0
590	20240730	111500	37194260	4130	4130	4130	4130	0
591	20240730	111400	37194260	4130	4130	4130	4130	10
592	20240730	111300	37152960	4130	4130	4130	4130	20
593	20240730	111200	37070360	4130	4130	4130	4130	1
594	20240730	111100	37066230	4120	4120	4120	4120	0
595	20240730	111000	37066230	4120	4120	4120	4120	44
596	20240730	110900	36884950	4120	4120	4120	4120	0
597	20240730	110800	36884950	4120	4120	4120	4120	0
598	20240730	110700	36884950	4120	4120	4120	4120	0
599	20240730	110600	36884950	4120	4120	4120	4120	150
600	20240730	110500	36266950	4120	4120	4120	4120	0
601	20240730	110400	36266950	4120	4120	4120	4120	0
602	20240730	110300	36266950	4120	4120	4120	4120	0
603	20240730	110200	36266950	4120	4120	4120	4120	0
604	20240730	110100	36266950	4120	4120	4120	4120	0
605	20240730	110000	36266950	4120	4120	4120	4120	150
606	20240730	105900	35648950	4120	4120	4120	4120	0
607	20240730	105800	35648950	4120	4120	4120	4120	38
608	20240730	105700	35492390	4120	4120	4120	4120	6
609	20240730	105600	35467670	4130	4130	4130	4130	0
610	20240730	105500	35467670	4130	4130	4130	4130	0
611	20240730	105400	35467670	4130	4130	4130	4130	0
612	20240730	105300	35467670	4130	4130	4130	4130	0
613	20240730	105200	35467670	4130	4130	4130	4130	0
614	20240730	105100	35467670	4130	4130	4130	4130	0
615	20240730	105000	35467670	4130	4130	4130	4130	1
616	20240730	104900	35463540	4125	4125	4125	4125	0
617	20240730	104800	35463540	4125	4125	4125	4125	1
618	20240730	104700	35459415	4100	4100	4100	4100	0
619	20240730	104600	35459415	4100	4110	4110	4100	500
620	20240730	104500	33409380	4105	4105	4105	4105	0
621	20240730	104400	33409380	4105	4105	4105	4105	0
622	20240730	104300	33409380	4105	4105	4105	4105	0
623	20240730	104200	33409380	4105	4105	4105	4105	0
624	20240730	104100	33409380	4105	4105	4105	4105	500
625	20240730	104000	31356880	4130	4130	4130	4130	2
626	20240730	103900	31348620	4130	4130	4130	4130	0
627	20240730	103800	31348620	4130	4130	4130	4130	10
628	20240730	103700	31307320	4130	4130	4130	4130	0
629	20240730	103600	31307320	4130	4130	4130	4130	0
630	20240730	103500	31307320	4130	4130	4130	4130	348
631	20240730	103400	29870080	4130	4130	4130	4130	0
632	20240730	103300	29870080	4130	4130	4130	4130	0
633	20240730	103200	29870080	4130	4130	4130	4130	0
634	20240730	103100	29870080	4130	4130	4130	4130	0
635	20240730	103000	29870080	4130	4130	4130	4130	1
636	20240730	102900	29865950	4105	4105	4105	4105	0
637	20240730	102800	29865950	4105	4105	4105	4105	0
638	20240730	102700	29865950	4105	4105	4105	4105	0
639	20240730	102600	29865950	4105	4130	4130	4105	204
640	20240730	102500	29023530	4130	4130	4130	4130	0
641	20240730	102400	29023530	4130	4130	4130	4130	0
642	20240730	102300	29023530	4130	4130	4130	4130	1
643	20240730	102200	29019400	4110	4110	4110	4110	8
644	20240730	102100	28986520	4110	4110	4110	4110	0
645	20240730	102000	28986520	4110	4110	4110	4110	0
646	20240730	101900	28986520	4110	4110	4110	4110	4
647	20240730	101800	28970080	4130	4130	4130	4130	0
648	20240730	101700	28970080	4130	4130	4130	4130	4
649	20240730	101600	28953560	4130	4130	4130	4130	1
650	20240730	101500	28949430	4105	4105	4105	4105	0
651	20240730	101400	28949430	4105	4105	4105	4105	0
652	20240730	101300	28949430	4105	4115	4115	4105	130
653	20240730	101200	28415765	4130	4130	4130	4130	0
654	20240730	101100	28415765	4130	4130	4130	4130	0
655	20240730	101000	28415765	4130	4130	4130	4130	0
656	20240730	100900	28415765	4130	4130	4130	4130	0
657	20240730	100800	28415765	4130	4130	4130	4130	0
658	20240730	100700	28415765	4130	4130	4130	4130	0
659	20240730	100600	28415765	4130	4130	4130	4130	0
660	20240730	100500	28415765	4130	4130	4130	4130	13
661	20240730	100400	28362075	4130	4130	4130	4130	80
662	20240730	100300	28031675	4130	4130	4130	4130	0
663	20240730	100200	28031675	4130	4130	4130	4130	0
664	20240730	100100	28031675	4130	4130	4130	4130	3
665	20240730	100000	28019285	4130	4130	4130	4130	15
666	20240730	095900	27957335	4130	4130	4130	4130	0
667	20240730	095800	27957335	4130	4130	4130	4130	1
668	20240730	095700	27953205	4130	4130	4130	4130	0
669	20240730	095600	27953205	4130	4130	4130	4130	1
670	20240730	095500	27949075	4130	4120	4130	4120	201
671	20240730	095400	27120945	4120	4120	4120	4120	0
672	20240730	095300	27120945	4120	4120	4120	4120	0
673	20240730	095200	27120945	4120	4110	4120	4110	90
674	20240730	095100	26750345	4110	4110	4110	4110	0
675	20240730	095000	26750345	4110	4110	4110	4110	1
676	20240730	094900	26746235	4110	4110	4110	4110	0
677	20240730	094800	26746235	4110	4110	4110	4110	0
678	20240730	094700	26746235	4110	4110	4110	4110	0
679	20240730	094600	26746235	4110	4110	4110	4110	30
680	20240730	094500	26622935	4110	4110	4110	4110	0
681	20240730	094400	26622935	4110	4110	4110	4110	10
682	20240730	094300	26581835	4120	4120	4120	4120	0
683	20240730	094200	26581835	4120	4120	4120	4120	1
684	20240730	094100	26577715	4110	4115	4115	4110	212
685	20240730	094000	25706160	4115	4120	4120	4115	50
686	20240730	093900	25500360	4120	4120	4120	4120	0
687	20240730	093800	25500360	4120	4120	4120	4120	100
688	20240730	093700	25088360	4120	4120	4120	4120	10
689	20240730	093600	25047160	4120	4120	4120	4120	0
690	20240730	093500	25047160	4120	4120	4120	4120	1
691	20240730	093400	25043040	4130	4130	4130	4130	10
692	20240730	093300	25001740	4130	4130	4130	4130	0
693	20240730	093200	25001740	4130	4130	4130	4130	100
694	20240730	093100	24588740	4130	4130	4130	4130	202
695	20240730	093000	23754480	4100	4115	4115	4100	606
696	20240730	092900	21267325	4120	4135	4135	4120	119
697	20240730	092800	20777015	4150	4150	4150	4150	0
698	20240730	092700	20777015	4150	4150	4150	4150	0
699	20240730	092600	20777015	4150	4145	4150	4145	2
700	20240730	092500	20768720	4140	4140	4140	4140	20
701	20240730	092400	20685920	4140	4125	4140	4125	2
702	20240730	092300	20677655	4120	4125	4125	4120	400
703	20240730	092200	19029650	4140	4140	4140	4140	0
704	20240730	092100	19029650	4140	4135	4140	4135	2
705	20240730	092000	19021375	4130	4125	4130	4125	2
706	20240730	091900	19013120	4120	4120	4120	4120	1
707	20240730	091800	19009000	4120	4120	4120	4120	1
708	20240730	091700	19004880	4110	4120	4120	4110	41
709	20240730	091600	18836310	4110	4110	4110	4110	0
710	20240730	091500	18836310	4110	4110	4110	4110	2
711	20240730	091400	18828090	4090	4110	4110	4090	2
712	20240730	091300	18819890	4020	4020	4020	4020	0
713	20240730	091200	18819890	4020	4150	4150	4020	2100
714	20240730	091100	10215270	4150	4150	4150	4150	0
715	20240730	091000	10215270	4150	4150	4155	4150	7
716	20240730	090900	10186215	4150	4145	4150	4145	3
717	20240730	090800	10173770	4145	4135	4145	4135	1770
718	20240730	090700	2838250	4140	4140	4140	4140	0
719	20240730	090600	2838250	4140	4140	4140	4140	0
720	20240730	090500	2838250	4140	4135	4140	4135	317
721	20240730	090400	1526120	4135	4135	4135	4135	20
722	20240730	090300	1443420	4135	4135	4135	4135	36
723	20240730	090200	1294560	4135	4135	4135	4135	172
724	20240730	090100	583340	4135	4115	4135	4115	23
725	20240730	090000	488495	4105	4105	4105	4105	119