KissMeData/347000/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	211100	248319325	2705	2705	2705	2705	1975
3	20240730	211000	248319325	2705	2705	2705	2705	0
4	20240730	210900	248319325	2705	2705	2705	2705	0
5	20240730	210800	248319325	2705	2705	2705	2705	0
6	20240730	210700	248319325	2705	2705	2705	2705	0
7	20240730	210600	248319325	2705	2705	2705	2705	0
8	20240730	210500	248319325	2705	2705	2705	2705	0
9	20240730	210400	248319325	2705	2705	2705	2705	0
10	20240730	210300	248319325	2705	2705	2705	2705	0
11	20240730	210200	248319325	2705	2705	2705	2705	0
12	20240730	210100	248319325	2705	2705	2705	2705	0
13	20240730	210000	248319325	2705	2705	2705	2705	0
14	20240730	205900	248319325	2705	2705	2705	2705	0
15	20240730	205800	248319325	2705	2705	2705	2705	0
16	20240730	205700	248319325	2705	2705	2705	2705	0
17	20240730	205600	248319325	2705	2705	2705	2705	0
18	20240730	205500	248319325	2705	2705	2705	2705	0
19	20240730	205400	248319325	2705	2705	2705	2705	0
20	20240730	205300	248319325	2705	2705	2705	2705	0
21	20240730	205200	248319325	2705	2705	2705	2705	0
22	20240730	205100	248319325	2705	2705	2705	2705	0
23	20240730	205000	248319325	2705	2705	2705	2705	0
24	20240730	204900	248319325	2705	2705	2705	2705	0
25	20240730	204800	248319325	2705	2705	2705	2705	0
26	20240730	204700	248319325	2705	2705	2705	2705	0
27	20240730	204600	248319325	2705	2705	2705	2705	0
28	20240730	204500	248319325	2705	2705	2705	2705	0
29	20240730	204400	248319325	2705	2705	2705	2705	0
30	20240730	204300	248319325	2705	2705	2705	2705	0
31	20240730	204200	248319325	2705	2705	2705	2705	0
32	20240730	204100	248319325	2705	2705	2705	2705	1975
33	20240730	204000	248319325	2705	2705	2705	2705	0
34	20240730	203900	248319325	2705	2705	2705	2705	0
35	20240730	203800	248319325	2705	2705	2705	2705	0
36	20240730	203700	248319325	2705	2705	2705	2705	0
37	20240730	203600	248319325	2705	2705	2705	2705	0
38	20240730	203500	248319325	2705	2705	2705	2705	0
39	20240730	203400	248319325	2705	2705	2705	2705	0
40	20240730	203300	248319325	2705	2705	2705	2705	0
41	20240730	203200	248319325	2705	2705	2705	2705	0
42	20240730	203100	248319325	2705	2705	2705	2705	0
43	20240730	203000	248319325	2705	2705	2705	2705	0
44	20240730	202900	248319325	2705	2705	2705	2705	0
45	20240730	202800	248319325	2705	2705	2705	2705	0
46	20240730	202700	248319325	2705	2705	2705	2705	0
47	20240730	202600	248319325	2705	2705	2705	2705	0
48	20240730	202500	248319325	2705	2705	2705	2705	0
49	20240730	202400	248319325	2705	2705	2705	2705	0
50	20240730	202300	248319325	2705	2705	2705	2705	0
51	20240730	202200	248319325	2705	2705	2705	2705	0
52	20240730	202100	248319325	2705	2705	2705	2705	0
53	20240730	202000	248319325	2705	2705	2705	2705	0
54	20240730	201900	248319325	2705	2705	2705	2705	0
55	20240730	201800	248319325	2705	2705	2705	2705	0
56	20240730	201700	248319325	2705	2705	2705	2705	0
57	20240730	201600	248319325	2705	2705	2705	2705	0
58	20240730	201500	248319325	2705	2705	2705	2705	0
59	20240730	201400	248319325	2705	2705	2705	2705	0
60	20240730	201300	248319325	2705	2705	2705	2705	0
61	20240730	201200	248319325	2705	2705	2705	2705	0
62	20240730	201100	248319325	2705	2705	2705	2705	1975
63	20240730	201000	248319325	2705	2705	2705	2705	0
64	20240730	200900	248319325	2705	2705	2705	2705	0
65	20240730	200800	248319325	2705	2705	2705	2705	0
66	20240730	200700	248319325	2705	2705	2705	2705	0
67	20240730	200600	248319325	2705	2705	2705	2705	0
68	20240730	200500	248319325	2705	2705	2705	2705	0
69	20240730	200400	248319325	2705	2705	2705	2705	0
70	20240730	200300	248319325	2705	2705	2705	2705	0
71	20240730	200200	248319325	2705	2705	2705	2705	0
72	20240730	200100	248319325	2705	2705	2705	2705	0
73	20240730	200000	248319325	2705	2705	2705	2705	0
74	20240730	195900	248319325	2705	2705	2705	2705	0
75	20240730	195800	248319325	2705	2705	2705	2705	0
76	20240730	195700	248319325	2705	2705	2705	2705	0
77	20240730	195600	248319325	2705	2705	2705	2705	0
78	20240730	195500	248319325	2705	2705	2705	2705	0
79	20240730	195400	248319325	2705	2705	2705	2705	0
80	20240730	195300	248319325	2705	2705	2705	2705	0
81	20240730	195200	248319325	2705	2705	2705	2705	0
82	20240730	195100	248319325	2705	2705	2705	2705	0
83	20240730	195000	248319325	2705	2705	2705	2705	0
84	20240730	194900	248319325	2705	2705	2705	2705	0
85	20240730	194800	248319325	2705	2705	2705	2705	0
86	20240730	194700	248319325	2705	2705	2705	2705	0
87	20240730	194600	248319325	2705	2705	2705	2705	0
88	20240730	194500	248319325	2705	2705	2705	2705	0
89	20240730	194400	248319325	2705	2705	2705	2705	0
90	20240730	194300	248319325	2705	2705	2705	2705	0
91	20240730	194200	248319325	2705	2705	2705	2705	0
92	20240730	194100	248319325	2705	2705	2705	2705	1975
93	20240730	194000	248319325	2705	2705	2705	2705	0
94	20240730	193900	248319325	2705	2705	2705	2705	0
95	20240730	193800	248319325	2705	2705	2705	2705	0
96	20240730	193700	248319325	2705	2705	2705	2705	0
97	20240730	193600	248319325	2705	2705	2705	2705	0
98	20240730	193500	248319325	2705	2705	2705	2705	0
99	20240730	193400	248319325	2705	2705	2705	2705	0
100	20240730	193300	248319325	2705	2705	2705	2705	0
101	20240730	193200	248319325	2705	2705	2705	2705	0
102	20240730	193100	248319325	2705	2705	2705	2705	0
103	20240730	193000	248319325	2705	2705	2705	2705	0
104	20240730	192900	248319325	2705	2705	2705	2705	0
105	20240730	192800	248319325	2705	2705	2705	2705	0
106	20240730	192700	248319325	2705	2705	2705	2705	0
107	20240730	192600	248319325	2705	2705	2705	2705	0
108	20240730	192500	248319325	2705	2705	2705	2705	0
109	20240730	192400	248319325	2705	2705	2705	2705	0
110	20240730	192300	248319325	2705	2705	2705	2705	0
111	20240730	192200	248319325	2705	2705	2705	2705	0
112	20240730	192100	248319325	2705	2705	2705	2705	0
113	20240730	192000	248319325	2705	2705	2705	2705	0
114	20240730	191900	248319325	2705	2705	2705	2705	0
115	20240730	191800	248319325	2705	2705	2705	2705	0
116	20240730	191700	248319325	2705	2705	2705	2705	0
117	20240730	191600	248319325	2705	2705	2705	2705	0
118	20240730	191500	248319325	2705	2705	2705	2705	0
119	20240730	191400	248319325	2705	2705	2705	2705	0
120	20240730	191300	248319325	2705	2705	2705	2705	0
121	20240730	191200	248319325	2705	2705	2705	2705	0
122	20240730	191100	248319325	2705	2705	2705	2705	1975
123	20240730	191000	248319325	2705	2705	2705	2705	0
124	20240730	190900	248319325	2705	2705	2705	2705	0
125	20240730	190800	248319325	2705	2705	2705	2705	0
126	20240730	190700	248319325	2705	2705	2705	2705	0
127	20240730	190600	248319325	2705	2705	2705	2705	0
128	20240730	190500	248319325	2705	2705	2705	2705	0
129	20240730	190400	248319325	2705	2705	2705	2705	0
130	20240730	190300	248319325	2705	2705	2705	2705	0
131	20240730	190200	248319325	2705	2705	2705	2705	0
132	20240730	190100	248319325	2705	2705	2705	2705	0
133	20240730	190000	248319325	2705	2705	2705	2705	0
134	20240730	185900	248319325	2705	2705	2705	2705	0
135	20240730	185800	248319325	2705	2705	2705	2705	0
136	20240730	185700	248319325	2705	2705	2705	2705	0
137	20240730	185600	248319325	2705	2705	2705	2705	0
138	20240730	185500	248319325	2705	2705	2705	2705	0
139	20240730	185400	248319325	2705	2705	2705	2705	0
140	20240730	185300	248319325	2705	2705	2705	2705	0
141	20240730	185200	248319325	2705	2705	2705	2705	0
142	20240730	185100	248319325	2705	2705	2705	2705	0
143	20240730	185000	248319325	2705	2705	2705	2705	0
144	20240730	184900	248319325	2705	2705	2705	2705	0
145	20240730	184800	248319325	2705	2705	2705	2705	0
146	20240730	184700	248319325	2705	2705	2705	2705	0
147	20240730	184600	248319325	2705	2705	2705	2705	0
148	20240730	184500	248319325	2705	2705	2705	2705	0
149	20240730	184400	248319325	2705	2705	2705	2705	0
150	20240730	184300	248319325	2705	2705	2705	2705	0
151	20240730	184200	248319325	2705	2705	2705	2705	0
152	20240730	184100	248319325	2705	2705	2705	2705	1975
153	20240730	184000	248319325	2705	2705	2705	2705	0
154	20240730	183900	248319325	2705	2705	2705	2705	0
155	20240730	183800	248319325	2705	2705	2705	2705	0
156	20240730	183700	248319325	2705	2705	2705	2705	0
157	20240730	183600	248319325	2705	2705	2705	2705	0
158	20240730	183500	248319325	2705	2705	2705	2705	0
159	20240730	183400	248319325	2705	2705	2705	2705	0
160	20240730	183300	248319325	2705	2705	2705	2705	0
161	20240730	183200	248319325	2705	2705	2705	2705	0
162	20240730	183100	248319325	2705	2705	2705	2705	0
163	20240730	183000	248319325	2705	2705	2705	2705	0
164	20240730	182900	248319325	2705	2705	2705	2705	0
165	20240730	182800	248319325	2705	2705	2705	2705	0
166	20240730	182700	248319325	2705	2705	2705	2705	0
167	20240730	182600	248319325	2705	2705	2705	2705	0
168	20240730	182500	248319325	2705	2705	2705	2705	0
169	20240730	182400	248319325	2705	2705	2705	2705	0
170	20240730	182300	248319325	2705	2705	2705	2705	0
171	20240730	182200	248319325	2705	2705	2705	2705	0
172	20240730	182100	248319325	2705	2705	2705	2705	0
173	20240730	182000	248319325	2705	2705	2705	2705	0
174	20240730	181900	248319325	2705	2705	2705	2705	0
175	20240730	181800	248319325	2705	2705	2705	2705	0
176	20240730	181700	248319325	2705	2705	2705	2705	0
177	20240730	181600	248319325	2705	2705	2705	2705	0
178	20240730	181500	248319325	2705	2705	2705	2705	0
179	20240730	181400	248319325	2705	2705	2705	2705	0
180	20240730	181300	248319325	2705	2705	2705	2705	0
181	20240730	181200	248319325	2705	2705	2705	2705	0
182	20240730	181100	248319325	2705	2705	2705	2705	1975
183	20240730	181000	248319325	2705	2705	2705	2705	0
184	20240730	180900	248319325	2705	2705	2705	2705	0
185	20240730	180800	248319325	2705	2705	2705	2705	0
186	20240730	180700	248319325	2705	2705	2705	2705	0
187	20240730	180600	248319325	2705	2705	2705	2705	0
188	20240730	180500	248319325	2705	2705	2705	2705	0
189	20240730	180400	248319325	2705	2705	2705	2705	0
190	20240730	180300	248319325	2705	2705	2705	2705	0
191	20240730	180200	248319325	2705	2705	2705	2705	0
192	20240730	180100	248319325	2705	2705	2705	2705	0
193	20240730	180000	248319325	2705	2705	2705	2705	0
194	20240730	175900	248319325	2705	2705	2705	2705	0
195	20240730	175800	248319325	2705	2705	2705	2705	0
196	20240730	175700	248319325	2705	2705	2705	2705	0
197	20240730	175600	248319325	2705	2705	2705	2705	0
198	20240730	175500	248319325	2705	2705	2705	2705	0
199	20240730	175400	248319325	2705	2705	2705	2705	0
200	20240730	175300	248319325	2705	2705	2705	2705	0
201	20240730	175200	248319325	2705	2705	2705	2705	0
202	20240730	175100	248319325	2705	2705	2705	2705	0
203	20240730	175000	248319325	2705	2705	2705	2705	0
204	20240730	174900	248319325	2705	2705	2705	2705	0
205	20240730	174800	248319325	2705	2705	2705	2705	0
206	20240730	174700	248319325	2705	2705	2705	2705	0
207	20240730	174600	248319325	2705	2705	2705	2705	0
208	20240730	174500	248319325	2705	2705	2705	2705	0
209	20240730	174400	248319325	2705	2705	2705	2705	0
210	20240730	174300	248319325	2705	2705	2705	2705	0
211	20240730	174200	248319325	2705	2705	2705	2705	0
212	20240730	174100	248319325	2705	2705	2705	2705	1975
213	20240730	174000	248319325	2705	2705	2705	2705	0
214	20240730	173900	248319325	2705	2705	2705	2705	0
215	20240730	173800	248319325	2705	2705	2705	2705	0
216	20240730	173700	248319325	2705	2705	2705	2705	0
217	20240730	173600	248319325	2705	2705	2705	2705	0
218	20240730	173500	248319325	2705	2705	2705	2705	0
219	20240730	173400	248319325	2705	2705	2705	2705	0
220	20240730	173300	248319325	2705	2705	2705	2705	0
221	20240730	173200	248319325	2705	2705	2705	2705	0
222	20240730	173100	248319325	2705	2705	2705	2705	0
223	20240730	173000	248319325	2705	2705	2705	2705	0
224	20240730	172900	248319325	2705	2705	2705	2705	0
225	20240730	172800	248319325	2705	2705	2705	2705	0
226	20240730	172700	248319325	2705	2705	2705	2705	0
227	20240730	172600	248319325	2705	2705	2705	2705	0
228	20240730	172500	248319325	2705	2705	2705	2705	0
229	20240730	172400	248319325	2705	2705	2705	2705	0
230	20240730	172300	248319325	2705	2705	2705	2705	0
231	20240730	172200	248319325	2705	2705	2705	2705	0
232	20240730	172100	248319325	2705	2705	2705	2705	0
233	20240730	172000	248319325	2705	2705	2705	2705	0
234	20240730	171900	248319325	2705	2705	2705	2705	0
235	20240730	171800	248319325	2705	2705	2705	2705	0
236	20240730	171700	248319325	2705	2705	2705	2705	0
237	20240730	171600	248319325	2705	2705	2705	2705	0
238	20240730	171500	248319325	2705	2705	2705	2705	0
239	20240730	171400	248319325	2705	2705	2705	2705	0
240	20240730	171300	248319325	2705	2705	2705	2705	0
241	20240730	171200	248319325	2705	2705	2705	2705	0
242	20240730	171100	248319325	2705	2705	2705	2705	1975
243	20240730	171000	248319325	2705	2705	2705	2705	0
244	20240730	170900	248319325	2705	2705	2705	2705	0
245	20240730	170800	248319325	2705	2705	2705	2705	0
246	20240730	170700	248319325	2705	2705	2705	2705	0
247	20240730	170600	248319325	2705	2705	2705	2705	0
248	20240730	170500	248319325	2705	2705	2705	2705	0
249	20240730	170400	248319325	2705	2705	2705	2705	0
250	20240730	170300	248319325	2705	2705	2705	2705	0
251	20240730	170200	248319325	2705	2705	2705	2705	0
252	20240730	170100	248319325	2705	2705	2705	2705	0
253	20240730	170000	248319325	2705	2705	2705	2705	0
254	20240730	165900	248319325	2705	2705	2705	2705	0
255	20240730	165800	248319325	2705	2705	2705	2705	0
256	20240730	165700	248319325	2705	2705	2705	2705	0
257	20240730	165600	248319325	2705	2705	2705	2705	0
258	20240730	165500	248319325	2705	2705	2705	2705	0
259	20240730	165400	248319325	2705	2705	2705	2705	0
260	20240730	165300	248319325	2705	2705	2705	2705	0
261	20240730	165200	248319325	2705	2705	2705	2705	0
262	20240730	165100	248319325	2705	2705	2705	2705	0
263	20240730	165000	248319325	2705	2705	2705	2705	0
264	20240730	164900	248319325	2705	2705	2705	2705	0
265	20240730	164800	248319325	2705	2705	2705	2705	0
266	20240730	164700	248319325	2705	2705	2705	2705	0
267	20240730	164600	248319325	2705	2705	2705	2705	0
268	20240730	164500	248319325	2705	2705	2705	2705	0
269	20240730	164400	248319325	2705	2705	2705	2705	0
270	20240730	164300	248319325	2705	2705	2705	2705	0
271	20240730	164200	248319325	2705	2705	2705	2705	0
272	20240730	164100	248319325	2705	2705	2705	2705	1975
273	20240730	164000	248319325	2705	2705	2705	2705	0
274	20240730	163900	248319325	2705	2705	2705	2705	0
275	20240730	163800	248319325	2705	2705	2705	2705	0
276	20240730	163700	248319325	2705	2705	2705	2705	0
277	20240730	163600	248319325	2705	2705	2705	2705	0
278	20240730	163500	248319325	2705	2705	2705	2705	0
279	20240730	163400	248319325	2705	2705	2705	2705	0
280	20240730	163300	248319325	2705	2705	2705	2705	0
281	20240730	163200	248319325	2705	2705	2705	2705	0
282	20240730	163100	248319325	2705	2705	2705	2705	0
283	20240730	163000	248319325	2705	2705	2705	2705	0
284	20240730	162900	248319325	2705	2705	2705	2705	0
285	20240730	162800	248319325	2705	2705	2705	2705	0
286	20240730	162700	248319325	2705	2705	2705	2705	0
287	20240730	162600	248319325	2705	2705	2705	2705	0
288	20240730	162500	248319325	2705	2705	2705	2705	0
289	20240730	162400	248319325	2705	2705	2705	2705	0
290	20240730	162300	248319325	2705	2705	2705	2705	0
291	20240730	162200	248319325	2705	2705	2705	2705	0
292	20240730	162100	248319325	2705	2705	2705	2705	0
293	20240730	162000	248319325	2705	2705	2705	2705	0
294	20240730	161900	248319325	2705	2705	2705	2705	0
295	20240730	161800	248319325	2705	2705	2705	2705	0
296	20240730	161700	248319325	2705	2705	2705	2705	0
297	20240730	161600	248319325	2705	2705	2705	2705	0
298	20240730	161500	248319325	2705	2705	2705	2705	0
299	20240730	161400	248319325	2705	2705	2705	2705	0
300	20240730	161300	248319325	2705	2705	2705	2705	0
301	20240730	161200	248319325	2705	2705	2705	2705	0
302	20240730	161100	248319325	2705	2705	2705	2705	1975
303	20240730	161000	248319325	2705	2705	2705	2705	0
304	20240730	160900	248319325	2705	2705	2705	2705	0
305	20240730	160800	248319325	2705	2705	2705	2705	0
306	20240730	160700	248319325	2705	2705	2705	2705	0
307	20240730	160600	248319325	2705	2705	2705	2705	0
308	20240730	160500	248319325	2705	2705	2705	2705	0
309	20240730	160400	248319325	2705	2705	2705	2705	0
310	20240730	160300	248319325	2705	2705	2705	2705	0
311	20240730	160200	248319325	2705	2705	2705	2705	0
312	20240730	160100	248319325	2705	2705	2705	2705	0
313	20240730	160000	248319325	2705	2705	2705	2705	0
314	20240730	155900	248319325	2705	2705	2705	2705	0
315	20240730	155800	248319325	2705	2705	2705	2705	0
316	20240730	155700	248319325	2705	2705	2705	2705	0
317	20240730	155600	248319325	2705	2705	2705	2705	0
318	20240730	155500	248319325	2705	2705	2705	2705	0
319	20240730	155400	248319325	2705	2705	2705	2705	0
320	20240730	155300	248319325	2705	2705	2705	2705	0
321	20240730	155200	248319325	2705	2705	2705	2705	0
322	20240730	155100	248319325	2705	2705	2705	2705	0
323	20240730	155000	248319325	2705	2705	2705	2705	0
324	20240730	154900	248319325	2705	2705	2705	2705	0
325	20240730	154800	248319325	2705	2705	2705	2705	0
326	20240730	154700	248319325	2705	2705	2705	2705	0
327	20240730	154600	248319325	2705	2705	2705	2705	0
328	20240730	154500	248319325	2705	2705	2705	2705	0
329	20240730	154400	248319325	2705	2705	2705	2705	0
330	20240730	154300	248319325	2705	2705	2705	2705	0
331	20240730	154200	248319325	2705	2705	2705	2705	0
332	20240730	154100	248319325	2705	2705	2705	2705	1975
333	20240730	154000	248319325	2705	2705	2705	2705	0
334	20240730	153900	248319325	2705	2705	2705	2705	0
335	20240730	153800	248319325	2705	2705	2705	2705	0
336	20240730	153700	248319325	2705	2705	2705	2705	0
337	20240730	153600	248319325	2705	2705	2705	2705	0
338	20240730	153500	248319325	2705	2705	2705	2705	0
339	20240730	153400	248319325	2705	2705	2705	2705	0
340	20240730	153300	248319325	2705	2705	2705	2705	0
341	20240730	153200	248319325	2705	2705	2705	2705	0
342	20240730	153100	248319325	2705	2705	2705	2705	0
343	20240730	153000	248319325	2705	2705	2705	2705	1975
344	20240730	152900	242976950	2705	2705	2705	2705	0
345	20240730	152800	242976950	2705	2705	2705	2705	0
346	20240730	152700	242976950	2705	2705	2705	2705	0
347	20240730	152600	242976950	2705	2705	2705	2705	0
348	20240730	152500	242976950	2705	2705	2705	2705	0
349	20240730	152400	242976950	2705	2705	2705	2705	0
350	20240730	152300	242976950	2705	2705	2705	2705	0
351	20240730	152200	242976950	2705	2705	2705	2705	0
352	20240730	152100	242976950	2705	2705	2705	2705	0
353	20240730	152000	242976950	2705	2705	2705	2705	0
354	20240730	151900	242976950	2705	2705	2705	2705	108
355	20240730	151800	242684810	2705	2705	2705	2705	547
356	20240730	151700	241205175	2705	2705	2705	2705	55
357	20240730	151600	241056400	2705	2705	2705	2705	120
358	20240730	151500	240731800	2705	2705	2705	2705	50
359	20240730	151400	240596550	2705	2705	2705	2705	4
360	20240730	151300	240585730	2705	2705	2705	2705	16
361	20240730	151200	240542450	2705	2710	2710	2705	248
362	20240730	151100	239870605	2705	2705	2705	2705	1
363	20240730	151000	239867900	2705	2705	2705	2705	4
364	20240730	150900	239857080	2710	2710	2710	2710	0
365	20240730	150800	239857080	2710	2710	2710	2710	19
366	20240730	150700	239805590	2705	2705	2705	2705	0
367	20240730	150600	239805590	2705	2705	2705	2705	0
368	20240730	150500	239805590	2705	2705	2705	2705	0
369	20240730	150400	239805590	2705	2705	2705	2705	0
370	20240730	150300	239805590	2705	2705	2705	2705	0
371	20240730	150200	239805590	2705	2705	2705	2705	106
372	20240730	150100	239518860	2710	2710	2710	2710	0
373	20240730	150000	239518860	2710	2710	2710	2710	184
374	20240730	145900	239020220	2710	2710	2710	2710	2
375	20240730	145800	239014800	2700	2700	2700	2700	0
376	20240730	145700	239014800	2700	2710	2710	2700	150
377	20240730	145600	238609760	2710	2710	2710	2710	2
378	20240730	145500	238604340	2705	2705	2705	2705	0
379	20240730	145400	238604340	2705	2705	2705	2705	0
380	20240730	145300	238604340	2705	2705	2705	2705	50
381	20240730	145200	238469090	2705	2705	2705	2705	0
382	20240730	145100	238469090	2705	2705	2705	2705	42
383	20240730	145000	238355480	2705	2705	2705	2705	38
384	20240730	144900	238252690	2705	2705	2705	2705	0
385	20240730	144800	238252690	2705	2705	2705	2705	0
386	20240730	144700	238252690	2705	2705	2705	2705	0
387	20240730	144600	238252690	2705	2705	2705	2705	110
388	20240730	144500	237955140	2705	2705	2705	2705	0
389	20240730	144400	237955140	2705	2705	2705	2705	0
390	20240730	144300	237955140	2705	2705	2705	2705	0
391	20240730	144200	237955140	2705	2705	2705	2705	0
392	20240730	144100	237955140	2705	2705	2705	2705	0
393	20240730	144000	237955140	2705	2705	2705	2705	20
394	20240730	143900	237901040	2705	2705	2705	2705	0
395	20240730	143800	237901040	2705	2705	2705	2705	0
396	20240730	143700	237901040	2705	2705	2705	2705	0
397	20240730	143600	237901040	2705	2705	2705	2705	0
398	20240730	143500	237901040	2705	2705	2705	2705	0
399	20240730	143400	237901040	2705	2705	2705	2705	0
400	20240730	143300	237901040	2705	2705	2705	2705	5
401	20240730	143200	237887515	2705	2705	2705	2705	0
402	20240730	143100	237887515	2705	2705	2710	2705	132
403	20240730	143000	237530445	2705	2705	2705	2705	1000
404	20240730	142900	234825445	2705	2705	2705	2705	45
405	20240730	142800	234703720	2700	2700	2700	2700	0
406	20240730	142700	234703720	2700	2700	2700	2700	200
407	20240730	142600	234163720	2705	2705	2705	2705	0
408	20240730	142500	234163720	2705	2705	2705	2705	20
409	20240730	142400	234109620	2705	2705	2705	2705	60
410	20240730	142300	233947320	2710	2705	2710	2705	12
411	20240730	142200	233914855	2705	2705	2705	2705	547
412	20240730	142100	232435220	2705	2705	2705	2705	0
413	20240730	142000	232435220	2705	2705	2705	2705	0
414	20240730	141900	232435220	2705	2705	2705	2705	0
415	20240730	141800	232435220	2705	2705	2705	2705	0
416	20240730	141700	232435220	2705	2705	2705	2705	0
417	20240730	141600	232435220	2705	2705	2705	2705	0
418	20240730	141500	232435220	2705	2705	2705	2705	0
419	20240730	141400	232435220	2705	2705	2705	2705	0
420	20240730	141300	232435220	2705	2705	2705	2705	1
421	20240730	141200	232432515	2710	2710	2710	2710	0
422	20240730	141100	232432515	2710	2705	2710	2705	11
423	20240730	141000	232402755	2705	2705	2705	2705	0
424	20240730	140900	232402755	2705	2705	2705	2705	1758
425	20240730	140800	227647365	2710	2710	2710	2710	0
426	20240730	140700	227647365	2710	2710	2710	2710	11
427	20240730	140600	227617555	2705	2705	2705	2705	0
428	20240730	140500	227617555	2705	2705	2705	2705	0
429	20240730	140400	227617555	2705	2705	2705	2705	0
430	20240730	140300	227617555	2705	2705	2705	2705	0
431	20240730	140200	227617555	2705	2705	2705	2705	0
432	20240730	140100	227617555	2705	2705	2705	2705	0
433	20240730	140000	227617555	2705	2705	2705	2705	110
434	20240730	135900	227320005	2705	2705	2705	2705	300
435	20240730	135800	226508505	2705	2705	2705	2705	859
436	20240730	135700	224184910	2705	2705	2705	2705	0
437	20240730	135600	224184910	2705	2705	2705	2705	5
438	20240730	135500	224171385	2700	2700	2700	2700	1000
439	20240730	135400	221471385	2700	2700	2700	2700	0
440	20240730	135300	221471385	2700	2710	2710	2700	51
441	20240730	135200	221333675	2700	2700	2700	2700	0
442	20240730	135100	221333675	2700	2700	2700	2700	0
443	20240730	135000	221333675	2700	2700	2700	2700	190
444	20240730	134900	220820675	2705	2705	2705	2705	100
445	20240730	134800	220550175	2700	2700	2700	2700	0
446	20240730	134700	220550175	2700	2700	2700	2700	222
447	20240730	134600	219950775	2705	2705	2705	2705	0
448	20240730	134500	219950775	2705	2705	2705	2705	300
449	20240730	134400	219139275	2710	2710	2710	2710	1
450	20240730	134300	219136565	2700	2700	2700	2700	0
451	20240730	134200	219136565	2700	2700	2700	2700	0
452	20240730	134100	219136565	2700	2700	2700	2700	623
453	20240730	134000	217454465	2705	2705	2705	2705	1
454	20240730	133900	217451760	2705	2705	2705	2700	145
455	20240730	133800	217060185	2705	2705	2705	2705	751
456	20240730	133700	215028730	2705	2705	2705	2705	0
457	20240730	133600	215028730	2705	2705	2705	2705	0
458	20240730	133500	215028730	2705	2705	2705	2705	45
459	20240730	133400	214907005	2705	2705	2705	2705	0
460	20240730	133300	214907005	2705	2705	2705	2705	0
461	20240730	133200	214907005	2705	2705	2705	2705	37
462	20240730	133100	214806920	2705	2705	2705	2705	500
463	20240730	133000	213454420	2710	2705	2710	2705	601
464	20240730	132900	211828710	2705	2705	2705	2705	0
465	20240730	132800	211828710	2705	2705	2705	2705	0
466	20240730	132700	211828710	2705	2705	2705	2705	0
467	20240730	132600	211828710	2705	2705	2705	2705	0
468	20240730	132500	211828710	2705	2705	2705	2705	0
469	20240730	132400	211828710	2705	2705	2705	2705	345
470	20240730	132300	210895485	2705	2705	2705	2705	0
471	20240730	132200	210895485	2705	2705	2705	2705	0
472	20240730	132100	210895485	2705	2705	2705	2705	0
473	20240730	132000	210895485	2705	2705	2705	2705	0
474	20240730	131900	210895485	2705	2705	2705	2705	0
475	20240730	131800	210895485	2705	2705	2705	2705	500
476	20240730	131700	209542985	2705	2705	2705	2705	0
477	20240730	131600	209542985	2705	2705	2705	2705	0
478	20240730	131500	209542985	2705	2705	2705	2705	338
479	20240730	131400	208628695	2705	2705	2705	2705	201
480	20240730	131300	208084990	2705	2705	2705	2705	0
481	20240730	131200	208084990	2705	2705	2705	2705	0
482	20240730	131100	208084990	2705	2705	2705	2705	291
483	20240730	131000	207297835	2705	2705	2705	2705	0
484	20240730	130900	207297835	2705	2705	2705	2705	0
485	20240730	130800	207297835	2705	2705	2705	2705	184
486	20240730	130700	206800115	2705	2705	2705	2705	0
487	20240730	130600	206800115	2705	2705	2705	2705	0
488	20240730	130500	206800115	2705	2705	2705	2705	0
489	20240730	130400	206800115	2705	2710	2710	2705	3694
490	20240730	130300	196807595	2710	2710	2710	2710	0
491	20240730	130200	196807595	2710	2710	2710	2710	10
492	20240730	130100	196780495	2705	2705	2705	2705	0
493	20240730	130000	196780495	2705	2705	2705	2705	100
494	20240730	125900	196509995	2710	2710	2710	2710	0
495	20240730	125800	196509995	2710	2710	2710	2710	0
496	20240730	125700	196509995	2710	2710	2710	2710	0
497	20240730	125600	196509995	2710	2710	2710	2710	0
498	20240730	125500	196509995	2710	2710	2710	2710	0
499	20240730	125400	196509995	2710	2710	2710	2710	200
500	20240730	125300	195967995	2710	2710	2710	2710	0
501	20240730	125200	195967995	2710	2710	2710	2710	0
502	20240730	125100	195967995	2710	2710	2710	2710	200
503	20240730	125000	195425995	2705	2705	2705	2705	0
504	20240730	124900	195425995	2705	2705	2705	2705	329
505	20240730	124800	194536050	2705	2705	2705	2705	671
506	20240730	124700	192720995	2705	2705	2705	2705	0
507	20240730	124600	192720995	2705	2705	2705	2705	0
508	20240730	124500	192720995	2705	2705	2705	2705	0
509	20240730	124400	192720995	2705	2705	2705	2705	0
510	20240730	124300	192720995	2705	2710	2710	2705	12
511	20240730	124200	192688495	2705	2705	2705	2705	0
512	20240730	124100	192688495	2705	2705	2705	2705	0
513	20240730	124000	192688495	2705	2705	2705	2705	0
514	20240730	123900	192688495	2705	2705	2705	2705	0
515	20240730	123800	192688495	2705	2705	2705	2705	0
516	20240730	123700	192688495	2705	2705	2705	2705	6
517	20240730	123600	192672265	2710	2710	2710	2710	683
518	20240730	123500	190821335	2710	2710	2710	2710	1
519	20240730	123400	190818625	2705	2700	2705	2700	140
520	20240730	123300	190440275	2705	2705	2705	2705	0
521	20240730	123200	190440275	2705	2705	2705	2705	0
522	20240730	123100	190440275	2705	2705	2705	2705	490
523	20240730	123000	189114825	2710	2710	2710	2710	0
524	20240730	122900	189114825	2710	2710	2710	2710	80
525	20240730	122800	188898025	2705	2705	2705	2705	0
526	20240730	122700	188898025	2705	2705	2705	2705	10
527	20240730	122600	188870975	2710	2710	2710	2710	100
528	20240730	122500	188599975	2710	2710	2710	2710	0
529	20240730	122400	188599975	2710	2710	2710	2710	0
530	20240730	122300	188599975	2710	2710	2710	2710	1
531	20240730	122200	188597265	2705	2705	2705	2705	511
532	20240730	122100	187215010	2710	2710	2710	2710	19
533	20240730	122000	187163520	2710	2710	2710	2710	30
534	20240730	121900	187082220	2705	2705	2705	2705	100
535	20240730	121800	186811720	2705	2705	2705	2705	279
536	20240730	121700	186057025	2700	2700	2700	2700	2210
537	20240730	121600	180090025	2700	2705	2705	2700	2473
538	20240730	121500	173412045	2705	2705	2705	2705	6373
539	20240730	121400	156173080	2710	2710	2710	2710	0
540	20240730	121300	156173080	2710	2710	2710	2710	0
541	20240730	121200	156173080	2710	2710	2710	2710	0
542	20240730	121100	156173080	2710	2710	2710	2710	0
543	20240730	121000	156173080	2710	2710	2710	2710	102
544	20240730	120900	155896660	2710	2710	2710	2710	0
545	20240730	120800	155896660	2710	2710	2710	2710	3
546	20240730	120700	155888530	2705	2705	2705	2705	30
547	20240730	120600	155807380	2705	2705	2705	2705	0
548	20240730	120500	155807380	2705	2705	2705	2705	0
549	20240730	120400	155807380	2705	2705	2705	2705	0
550	20240730	120300	155807380	2705	2705	2705	2705	400
551	20240730	120200	154725380	2705	2705	2705	2705	0
552	20240730	120100	154725380	2705	2705	2705	2705	20
553	20240730	120000	154671280	2705	2705	2705	2705	140
554	20240730	115900	154292580	2710	2710	2710	2710	503
555	20240730	115800	152929450	2710	2710	2710	2705	128
556	20240730	115700	152582820	2705	2705	2705	2705	20
557	20240730	115600	152528720	2705	2705	2705	2705	0
558	20240730	115500	152528720	2705	2705	2710	2705	4042
559	20240730	115400	141595105	2705	2705	2705	2705	0
560	20240730	115300	141595105	2705	2705	2705	2705	0
561	20240730	115200	141595105	2705	2705	2705	2705	0
562	20240730	115100	141595105	2705	2710	2710	2705	203
563	20240730	115000	141045975	2710	2710	2710	2710	2460
564	20240730	114900	134379375	2715	2715	2715	2715	0
565	20240730	114800	134379375	2715	2715	2715	2715	1
566	20240730	114700	134376660	2715	2715	2715	2715	0
567	20240730	114600	134376660	2715	2715	2715	2715	0
568	20240730	114500	134376660	2715	2715	2715	2715	0
569	20240730	114400	134376660	2715	2715	2715	2715	0
570	20240730	114300	134376660	2715	2715	2715	2715	0
571	20240730	114200	134376660	2715	2715	2715	2715	90
572	20240730	114100	134132310	2715	2715	2715	2715	200
573	20240730	114000	133589310	2715	2715	2715	2715	50
574	20240730	113900	133453560	2720	2720	2720	2720	0
575	20240730	113800	133453560	2720	2720	2720	2720	0
576	20240730	113700	133453560	2720	2720	2720	2720	1
577	20240730	113600	133450840	2720	2720	2720	2720	0
578	20240730	113500	133450840	2720	2720	2720	2720	0
579	20240730	113400	133450840	2720	2720	2720	2720	10
580	20240730	113300	133423640	2710	2710	2710	2710	34
581	20240730	113200	133331500	2715	2715	2715	2715	0
582	20240730	113100	133331500	2715	2715	2715	2715	2
583	20240730	113000	133326070	2715	2715	2715	2715	40
584	20240730	112900	133217470	2715	2715	2715	2715	50
585	20240730	112800	133081720	2715	2715	2715	2715	50
586	20240730	112700	132945970	2715	2715	2715	2715	177
587	20240730	112600	132465415	2715	2715	2715	2715	0
588	20240730	112500	132465415	2715	2715	2715	2715	0
589	20240730	112400	132465415	2715	2715	2715	2715	0
590	20240730	112300	132465415	2715	2715	2715	2715	0
591	20240730	112200	132465415	2715	2715	2715	2715	0
592	20240730	112100	132465415	2715	2715	2715	2715	521
593	20240730	112000	131050900	2715	2715	2715	2715	0
594	20240730	111900	131050900	2715	2715	2715	2715	170
595	20240730	111800	130589350	2715	2715	2715	2715	0
596	20240730	111700	130589350	2715	2715	2715	2715	0
597	20240730	111600	130589350	2715	2715	2715	2715	0
598	20240730	111500	130589350	2715	2715	2715	2715	0
599	20240730	111400	130589350	2715	2715	2715	2715	0
600	20240730	111300	130589350	2715	2715	2715	2715	0
601	20240730	111200	130589350	2715	2715	2715	2715	5
602	20240730	111100	130575775	2710	2710	2710	2710	100
603	20240730	111000	130304775	2715	2715	2715	2715	500
604	20240730	110900	128947275	2715	2715	2715	2715	0
605	20240730	110800	128947275	2715	2710	2715	2710	411
606	20240730	110700	127833410	2710	2710	2710	2710	0
607	20240730	110600	127833410	2710	2710	2710	2710	0
608	20240730	110500	127833410	2710	2710	2710	2710	0
609	20240730	110400	127833410	2710	2710	2710	2710	0
610	20240730	110300	127833410	2710	2710	2710	2710	0
611	20240730	110200	127833410	2710	2710	2710	2710	0
612	20240730	110100	127833410	2710	2710	2710	2710	0
613	20240730	110000	127833410	2710	2710	2710	2710	7
614	20240730	105900	127814440	2710	2710	2710	2710	70
615	20240730	105800	127624740	2710	2710	2710	2710	0
616	20240730	105700	127624740	2710	2710	2710	2710	0
617	20240730	105600	127624740	2710	2710	2710	2710	0
618	20240730	105500	127624740	2710	2710	2710	2710	0
619	20240730	105400	127624740	2710	2710	2710	2710	0
620	20240730	105300	127624740	2710	2710	2710	2710	0
621	20240730	105200	127624740	2710	2710	2710	2710	0
622	20240730	105100	127624740	2710	2710	2710	2710	0
623	20240730	105000	127624740	2710	2710	2710	2710	0
624	20240730	104900	127624740	2710	2710	2710	2710	1
625	20240730	104800	127622030	2710	2710	2710	2710	0
626	20240730	104700	127622030	2710	2710	2710	2710	0
627	20240730	104600	127622030	2710	2710	2710	2710	0
628	20240730	104500	127622030	2710	2710	2710	2710	1000
629	20240730	104400	124912030	2720	2720	2720	2720	0
630	20240730	104300	124912030	2720	2720	2720	2720	0
631	20240730	104200	124912030	2720	2720	2720	2720	0
632	20240730	104100	124912030	2720	2720	2720	2720	0
633	20240730	104000	124912030	2720	2720	2720	2720	0
634	20240730	103900	124912030	2720	2720	2720	2720	73
635	20240730	103800	124713470	2720	2720	2720	2720	0
636	20240730	103700	124713470	2720	2720	2720	2720	0
637	20240730	103600	124713470	2720	2720	2720	2720	0
638	20240730	103500	124713470	2720	2720	2720	2720	0
639	20240730	103400	124713470	2720	2720	2720	2720	0
640	20240730	103300	124713470	2720	2720	2720	2720	0
641	20240730	103200	124713470	2720	2720	2720	2720	0
642	20240730	103100	124713470	2720	2715	2720	2715	2
643	20240730	103000	124708035	2710	2710	2710	2710	0
644	20240730	102900	124708035	2710	2710	2710	2710	0
645	20240730	102800	124708035	2710	2710	2710	2710	0
646	20240730	102700	124708035	2710	2710	2710	2710	0
647	20240730	102600	124708035	2710	2710	2710	2710	1000
648	20240730	102500	121998035	2710	2710	2710	2710	0
649	20240730	102400	121998035	2710	2710	2710	2710	0
650	20240730	102300	121998035	2710	2710	2710	2710	800
651	20240730	102200	119830035	2715	2715	2715	2715	0
652	20240730	102100	119830035	2715	2710	2715	2710	475
653	20240730	102000	118542535	2710	2710	2710	2710	110
654	20240730	101900	118244435	2710	2710	2710	2710	0
655	20240730	101800	118244435	2710	2710	2710	2710	3896
656	20240730	101700	107686275	2710	2710	2710	2710	900
657	20240730	101600	105247275	2715	2715	2715	2715	43
658	20240730	101500	105130530	2715	2715	2715	2715	31
659	20240730	101400	105046365	2715	2710	2715	2710	599
660	20240730	101300	103423070	2715	2715	2715	2715	22
661	20240730	101200	103363340	2720	2720	2720	2720	0
662	20240730	101100	103363340	2720	2720	2720	2720	386
663	20240730	101000	102313420	2720	2720	2720	2720	305
664	20240730	100900	101483820	2720	2720	2720	2720	0
665	20240730	100800	101483820	2720	2720	2720	2720	0
666	20240730	100700	101483820	2720	2720	2720	2720	0
667	20240730	100600	101483820	2720	2720	2720	2720	1
668	20240730	100500	101481100	2710	2710	2710	2710	0
669	20240730	100400	101481100	2710	2710	2710	2710	0
670	20240730	100300	101481100	2710	2710	2710	2710	1200
671	20240730	100200	98229100	2720	2720	2720	2720	5
672	20240730	100100	98215500	2720	2720	2720	2720	7
673	20240730	100000	98196460	2720	2720	2720	2720	6
674	20240730	095900	98180140	2720	2720	2720	2720	1
675	20240730	095800	98177420	2720	2720	2720	2720	7
676	20240730	095700	98158380	2710	2710	2710	2710	0
677	20240730	095600	98158380	2710	2710	2710	2710	250
678	20240730	095500	97480880	2705	2705	2705	2705	0
679	20240730	095400	97480880	2705	2710	2710	2705	200
680	20240730	095300	96939855	2720	2720	2720	2720	100
681	20240730	095200	96667855	2710	2710	2710	2710	15
682	20240730	095100	96627205	2705	2715	2715	2705	2007
683	20240730	095000	91189120	2715	2715	2715	2715	104
684	20240730	094900	90906760	2715	2720	2720	2715	18200
685	20240730	094800	41493710	2720	2720	2720	2720	1
686	20240730	094700	41490990	2720	2720	2720	2720	100
687	20240730	094600	41218990	2720	2715	2720	2715	2
688	20240730	094500	41213555	2715	2715	2715	2715	0
689	20240730	094400	41213555	2715	2715	2715	2715	100
690	20240730	094300	40942055	2715	2715	2715	2715	41
691	20240730	094200	40830740	2715	2715	2715	2715	753
692	20240730	094100	38786345	2720	2720	2720	2720	450
693	20240730	094000	37562345	2720	2725	2725	2720	210
694	20240730	093900	36991095	2725	2725	2725	2725	0
695	20240730	093800	36991095	2725	2725	2725	2725	6
696	20240730	093700	36974745	2725	2725	2725	2720	146
697	20240730	093600	36577380	2725	2725	2725	2725	0
698	20240730	093500	36577380	2725	2720	2725	2720	570
699	20240730	093400	35024430	2720	2720	2720	2720	10
700	20240730	093300	34997230	2715	2720	2720	2715	4109
701	20240730	093200	23835690	2725	2725	2725	2725	1
702	20240730	093100	23832965	2725	2730	2730	2725	1086
703	20240730	093000	20872825	2730	2730	2730	2730	0
704	20240730	092900	20872825	2730	2735	2735	2730	210
705	20240730	092800	20299475	2740	2740	2740	2740	1
706	20240730	092700	20296735	2740	2740	2740	2740	0
707	20240730	092600	20296735	2740	2740	2740	2740	3
708	20240730	092500	20288515	2740	2740	2740	2740	8
709	20240730	092400	20266595	2740	2730	2740	2730	3
710	20240730	092300	20258385	2725	2730	2730	2725	2658
711	20240730	092200	13007590	2730	2735	2735	2730	1926
712	20240730	092100	7744480	2740	2740	2740	2740	12
713	20240730	092000	7711600	2740	2740	2740	2740	124
714	20240730	091900	7371840	2745	2745	2745	2745	0
715	20240730	091800	7371840	2745	2745	2745	2745	100
716	20240730	091700	7097340	2745	2745	2745	2745	0
717	20240730	091600	7097340	2745	2745	2745	2740	618
718	20240730	091500	5403980	2745	2745	2745	2745	0
719	20240730	091400	5403980	2745	2745	2745	2745	0
720	20240730	091300	5403980	2745	2745	2745	2745	37
721	20240730	091200	5302415	2750	2750	2750	2750	6
722	20240730	091100	5285915	2750	2745	2750	2745	6
723	20240730	091000	5269440	2745	2745	2745	2745	0
724	20240730	090900	5269440	2745	2745	2745	2740	15
725	20240730	090800	5228270	2745	2745	2745	2745	8
726	20240730	090700	5206310	2745	2740	2745	2740	40
727	20240730	090600	5096705	2745	2745	2745	2745	0
728	20240730	090500	5096705	2745	2740	2745	2740	272
729	20240730	090400	4351420	2740	2740	2740	2740	0
730	20240730	090300	4351420	2740	2740	2740	2740	0
731	20240730	090200	4351420	2740	2740	2740	2740	0
732	20240730	090100	4351420	2740	2740	2740	2740	200
733	20240730	090000	3803420	2740	2740	2740	2740	1368