KissMeData/045340/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	192600	60557925	4995	4995	4995	4995	1099
3	20240730	192500	60557925	4995	4995	4995	4995	0
4	20240730	192400	60557925	4995	4995	4995	4995	0
5	20240730	192300	60557925	4995	4995	4995	4995	0
6	20240730	192200	60557925	4995	4995	4995	4995	0
7	20240730	192100	60557925	4995	4995	4995	4995	0
8	20240730	192000	60557925	4995	4995	4995	4995	0
9	20240730	191900	60557925	4995	4995	4995	4995	0
10	20240730	191800	60557925	4995	4995	4995	4995	0
11	20240730	191700	60557925	4995	4995	4995	4995	0
12	20240730	191600	60557925	4995	4995	4995	4995	0
13	20240730	191500	60557925	4995	4995	4995	4995	0
14	20240730	191400	60557925	4995	4995	4995	4995	0
15	20240730	191300	60557925	4995	4995	4995	4995	0
16	20240730	191200	60557925	4995	4995	4995	4995	0
17	20240730	191100	60557925	4995	4995	4995	4995	0
18	20240730	191000	60557925	4995	4995	4995	4995	0
19	20240730	190900	60557925	4995	4995	4995	4995	0
20	20240730	190800	60557925	4995	4995	4995	4995	0
21	20240730	190700	60557925	4995	4995	4995	4995	0
22	20240730	190600	60557925	4995	4995	4995	4995	0
23	20240730	190500	60557925	4995	4995	4995	4995	0
24	20240730	190400	60557925	4995	4995	4995	4995	0
25	20240730	190300	60557925	4995	4995	4995	4995	0
26	20240730	190200	60557925	4995	4995	4995	4995	0
27	20240730	190100	60557925	4995	4995	4995	4995	0
28	20240730	190000	60557925	4995	4995	4995	4995	0
29	20240730	185900	60557925	4995	4995	4995	4995	0
30	20240730	185800	60557925	4995	4995	4995	4995	0
31	20240730	185700	60557925	4995	4995	4995	4995	0
32	20240730	185600	60557925	4995	4995	4995	4995	1099
33	20240730	185500	60557925	4995	4995	4995	4995	0
34	20240730	185400	60557925	4995	4995	4995	4995	0
35	20240730	185300	60557925	4995	4995	4995	4995	0
36	20240730	185200	60557925	4995	4995	4995	4995	0
37	20240730	185100	60557925	4995	4995	4995	4995	0
38	20240730	185000	60557925	4995	4995	4995	4995	0
39	20240730	184900	60557925	4995	4995	4995	4995	0
40	20240730	184800	60557925	4995	4995	4995	4995	0
41	20240730	184700	60557925	4995	4995	4995	4995	0
42	20240730	184600	60557925	4995	4995	4995	4995	0
43	20240730	184500	60557925	4995	4995	4995	4995	0
44	20240730	184400	60557925	4995	4995	4995	4995	0
45	20240730	184300	60557925	4995	4995	4995	4995	0
46	20240730	184200	60557925	4995	4995	4995	4995	0
47	20240730	184100	60557925	4995	4995	4995	4995	0
48	20240730	184000	60557925	4995	4995	4995	4995	0
49	20240730	183900	60557925	4995	4995	4995	4995	0
50	20240730	183800	60557925	4995	4995	4995	4995	0
51	20240730	183700	60557925	4995	4995	4995	4995	0
52	20240730	183600	60557925	4995	4995	4995	4995	0
53	20240730	183500	60557925	4995	4995	4995	4995	0
54	20240730	183400	60557925	4995	4995	4995	4995	0
55	20240730	183300	60557925	4995	4995	4995	4995	0
56	20240730	183200	60557925	4995	4995	4995	4995	0
57	20240730	183100	60557925	4995	4995	4995	4995	0
58	20240730	183000	60557925	4995	4995	4995	4995	0
59	20240730	182900	60557925	4995	4995	4995	4995	0
60	20240730	182800	60557925	4995	4995	4995	4995	0
61	20240730	182700	60557925	4995	4995	4995	4995	0
62	20240730	182600	60557925	4995	4995	4995	4995	1099
63	20240730	182500	60557925	4995	4995	4995	4995	0
64	20240730	182400	60557925	4995	4995	4995	4995	0
65	20240730	182300	60557925	4995	4995	4995	4995	0
66	20240730	182200	60557925	4995	4995	4995	4995	0
67	20240730	182100	60557925	4995	4995	4995	4995	0
68	20240730	182000	60557925	4995	4995	4995	4995	0
69	20240730	181900	60557925	4995	4995	4995	4995	0
70	20240730	181800	60557925	4995	4995	4995	4995	0
71	20240730	181700	60557925	4995	4995	4995	4995	0
72	20240730	181600	60557925	4995	4995	4995	4995	0
73	20240730	181500	60557925	4995	4995	4995	4995	0
74	20240730	181400	60557925	4995	4995	4995	4995	0
75	20240730	181300	60557925	4995	4995	4995	4995	0
76	20240730	181200	60557925	4995	4995	4995	4995	0
77	20240730	181100	60557925	4995	4995	4995	4995	0
78	20240730	181000	60557925	4995	4995	4995	4995	0
79	20240730	180900	60557925	4995	4995	4995	4995	0
80	20240730	180800	60557925	4995	4995	4995	4995	0
81	20240730	180700	60557925	4995	4995	4995	4995	0
82	20240730	180600	60557925	4995	4995	4995	4995	0
83	20240730	180500	60557925	4995	4995	4995	4995	0
84	20240730	180400	60557925	4995	4995	4995	4995	0
85	20240730	180300	60557925	4995	4995	4995	4995	0
86	20240730	180200	60557925	4995	4995	4995	4995	0
87	20240730	180100	60557925	4995	4995	4995	4995	0
88	20240730	180000	60557925	4995	4995	4995	4995	0
89	20240730	175900	60557925	4995	4995	4995	4995	0
90	20240730	175800	60557925	4995	4995	4995	4995	0
91	20240730	175700	60557925	4995	4995	4995	4995	0
92	20240730	175600	60557925	4995	4995	4995	4995	1099
93	20240730	175500	60557925	4995	4995	4995	4995	0
94	20240730	175400	60557925	4995	4995	4995	4995	0
95	20240730	175300	60557925	4995	4995	4995	4995	0
96	20240730	175200	60557925	4995	4995	4995	4995	0
97	20240730	175100	60557925	4995	4995	4995	4995	0
98	20240730	175000	60557925	4995	4995	4995	4995	0
99	20240730	174900	60557925	4995	4995	4995	4995	0
100	20240730	174800	60557925	4995	4995	4995	4995	0
101	20240730	174700	60557925	4995	4995	4995	4995	0
102	20240730	174600	60557925	4995	4995	4995	4995	0
103	20240730	174500	60557925	4995	4995	4995	4995	0
104	20240730	174400	60557925	4995	4995	4995	4995	0
105	20240730	174300	60557925	4995	4995	4995	4995	0
106	20240730	174200	60557925	4995	4995	4995	4995	0
107	20240730	174100	60557925	4995	4995	4995	4995	0
108	20240730	174000	60557925	4995	4995	4995	4995	0
109	20240730	173900	60557925	4995	4995	4995	4995	0
110	20240730	173800	60557925	4995	4995	4995	4995	0
111	20240730	173700	60557925	4995	4995	4995	4995	0
112	20240730	173600	60557925	4995	4995	4995	4995	0
113	20240730	173500	60557925	4995	4995	4995	4995	0
114	20240730	173400	60557925	4995	4995	4995	4995	0
115	20240730	173300	60557925	4995	4995	4995	4995	0
116	20240730	173200	60557925	4995	4995	4995	4995	0
117	20240730	173100	60557925	4995	4995	4995	4995	0
118	20240730	173000	60557925	4995	4995	4995	4995	0
119	20240730	172900	60557925	4995	4995	4995	4995	0
120	20240730	172800	60557925	4995	4995	4995	4995	0
121	20240730	172700	60557925	4995	4995	4995	4995	0
122	20240730	172600	60557925	4995	4995	4995	4995	1099
123	20240730	172500	60557925	4995	4995	4995	4995	0
124	20240730	172400	60557925	4995	4995	4995	4995	0
125	20240730	172300	60557925	4995	4995	4995	4995	0
126	20240730	172200	60557925	4995	4995	4995	4995	0
127	20240730	172100	60557925	4995	4995	4995	4995	0
128	20240730	172000	60557925	4995	4995	4995	4995	0
129	20240730	171900	60557925	4995	4995	4995	4995	0
130	20240730	171800	60557925	4995	4995	4995	4995	0
131	20240730	171700	60557925	4995	4995	4995	4995	0
132	20240730	171600	60557925	4995	4995	4995	4995	0
133	20240730	171500	60557925	4995	4995	4995	4995	0
134	20240730	171400	60557925	4995	4995	4995	4995	0
135	20240730	171300	60557925	4995	4995	4995	4995	0
136	20240730	171200	60557925	4995	4995	4995	4995	0
137	20240730	171100	60557925	4995	4995	4995	4995	0
138	20240730	171000	60557925	4995	4995	4995	4995	0
139	20240730	170900	60557925	4995	4995	4995	4995	0
140	20240730	170800	60557925	4995	4995	4995	4995	0
141	20240730	170700	60557925	4995	4995	4995	4995	0
142	20240730	170600	60557925	4995	4995	4995	4995	0
143	20240730	170500	60557925	4995	4995	4995	4995	0
144	20240730	170400	60557925	4995	4995	4995	4995	0
145	20240730	170300	60557925	4995	4995	4995	4995	0
146	20240730	170200	60557925	4995	4995	4995	4995	0
147	20240730	170100	60557925	4995	4995	4995	4995	0
148	20240730	170000	60557925	4995	4995	4995	4995	0
149	20240730	165900	60557925	4995	4995	4995	4995	0
150	20240730	165800	60557925	4995	4995	4995	4995	0
151	20240730	165700	60557925	4995	4995	4995	4995	0
152	20240730	165600	60557925	4995	4995	4995	4995	1099
153	20240730	165500	60557925	4995	4995	4995	4995	0
154	20240730	165400	60557925	4995	4995	4995	4995	0
155	20240730	165300	60557925	4995	4995	4995	4995	0
156	20240730	165200	60557925	4995	4995	4995	4995	0
157	20240730	165100	60557925	4995	4995	4995	4995	0
158	20240730	165000	60557925	4995	4995	4995	4995	0
159	20240730	164900	60557925	4995	4995	4995	4995	0
160	20240730	164800	60557925	4995	4995	4995	4995	0
161	20240730	164700	60557925	4995	4995	4995	4995	0
162	20240730	164600	60557925	4995	4995	4995	4995	0
163	20240730	164500	60557925	4995	4995	4995	4995	0
164	20240730	164400	60557925	4995	4995	4995	4995	0
165	20240730	164300	60557925	4995	4995	4995	4995	0
166	20240730	164200	60557925	4995	4995	4995	4995	0
167	20240730	164100	60557925	4995	4995	4995	4995	0
168	20240730	164000	60557925	4995	4995	4995	4995	0
169	20240730	163900	60557925	4995	4995	4995	4995	0
170	20240730	163800	60557925	4995	4995	4995	4995	0
171	20240730	163700	60557925	4995	4995	4995	4995	0
172	20240730	163600	60557925	4995	4995	4995	4995	0
173	20240730	163500	60557925	4995	4995	4995	4995	0
174	20240730	163400	60557925	4995	4995	4995	4995	0
175	20240730	163300	60557925	4995	4995	4995	4995	0
176	20240730	163200	60557925	4995	4995	4995	4995	0
177	20240730	163100	60557925	4995	4995	4995	4995	0
178	20240730	163000	60557925	4995	4995	4995	4995	0
179	20240730	162900	60557925	4995	4995	4995	4995	0
180	20240730	162800	60557925	4995	4995	4995	4995	0
181	20240730	162700	60557925	4995	4995	4995	4995	0
182	20240730	162600	60557925	4995	4995	4995	4995	1099
183	20240730	162500	60557925	4995	4995	4995	4995	0
184	20240730	162400	60557925	4995	4995	4995	4995	0
185	20240730	162300	60557925	4995	4995	4995	4995	0
186	20240730	162200	60557925	4995	4995	4995	4995	0
187	20240730	162100	60557925	4995	4995	4995	4995	0
188	20240730	162000	60557925	4995	4995	4995	4995	0
189	20240730	161900	60557925	4995	4995	4995	4995	0
190	20240730	161800	60557925	4995	4995	4995	4995	0
191	20240730	161700	60557925	4995	4995	4995	4995	0
192	20240730	161600	60557925	4995	4995	4995	4995	0
193	20240730	161500	60557925	4995	4995	4995	4995	0
194	20240730	161400	60557925	4995	4995	4995	4995	0
195	20240730	161300	60557925	4995	4995	4995	4995	0
196	20240730	161200	60557925	4995	4995	4995	4995	0
197	20240730	161100	60557925	4995	4995	4995	4995	0
198	20240730	161000	60557925	4995	4995	4995	4995	0
199	20240730	160900	60557925	4995	4995	4995	4995	0
200	20240730	160800	60557925	4995	4995	4995	4995	0
201	20240730	160700	60557925	4995	4995	4995	4995	0
202	20240730	160600	60557925	4995	4995	4995	4995	0
203	20240730	160500	60557925	4995	4995	4995	4995	0
204	20240730	160400	60557925	4995	4995	4995	4995	0
205	20240730	160300	60557925	4995	4995	4995	4995	0
206	20240730	160200	60557925	4995	4995	4995	4995	0
207	20240730	160100	60557925	4995	4995	4995	4995	0
208	20240730	160000	60557925	4995	4995	4995	4995	0
209	20240730	155900	60557925	4995	4995	4995	4995	0
210	20240730	155800	60557925	4995	4995	4995	4995	0
211	20240730	155700	60557925	4995	4995	4995	4995	0
212	20240730	155600	60557925	4995	4995	4995	4995	1099
213	20240730	155500	60557925	4995	4995	4995	4995	0
214	20240730	155400	60557925	4995	4995	4995	4995	0
215	20240730	155300	60557925	4995	4995	4995	4995	0
216	20240730	155200	60557925	4995	4995	4995	4995	0
217	20240730	155100	60557925	4995	4995	4995	4995	0
218	20240730	155000	60557925	4995	4995	4995	4995	0
219	20240730	154900	60557925	4995	4995	4995	4995	0
220	20240730	154800	60557925	4995	4995	4995	4995	0
221	20240730	154700	60557925	4995	4995	4995	4995	0
222	20240730	154600	60557925	4995	4995	4995	4995	0
223	20240730	154500	60557925	4995	4995	4995	4995	0
224	20240730	154400	60557925	4995	4995	4995	4995	0
225	20240730	154300	60557925	4995	4995	4995	4995	0
226	20240730	154200	60557925	4995	4995	4995	4995	0
227	20240730	154100	60557925	4995	4995	4995	4995	0
228	20240730	154000	60557925	4995	4995	4995	4995	0
229	20240730	153900	60557925	4995	4995	4995	4995	0
230	20240730	153800	60557925	4995	4995	4995	4995	0
231	20240730	153700	60557925	4995	4995	4995	4995	0
232	20240730	153600	60557925	4995	4995	4995	4995	0
233	20240730	153500	60557925	4995	4995	4995	4995	0
234	20240730	153400	60557925	4995	4995	4995	4995	0
235	20240730	153300	60557925	4995	4995	4995	4995	0
236	20240730	153200	60557925	4995	4995	4995	4995	0
237	20240730	153100	60557925	4995	4995	4995	4995	0
238	20240730	153000	60557925	4995	4995	4995	4995	1099
239	20240730	152900	55068420	5040	5040	5040	5040	0
240	20240730	152800	55068420	5040	5040	5040	5040	0
241	20240730	152700	55068420	5040	5040	5040	5040	0
242	20240730	152600	55068420	5040	5040	5040	5040	0
243	20240730	152500	55068420	5040	5040	5040	5040	0
244	20240730	152400	55068420	5040	5040	5040	5040	0
245	20240730	152300	55068420	5040	5040	5040	5040	0
246	20240730	152200	55068420	5040	5040	5040	5040	0
247	20240730	152100	55068420	5040	5040	5040	5040	0
248	20240730	152000	55068420	5040	5040	5040	5040	0
249	20240730	151900	55068420	5040	5040	5040	5040	1
250	20240730	151800	55063380	5050	5050	5050	5050	1
251	20240730	151700	55058330	5050	5050	5050	5050	0
252	20240730	151600	55058330	5050	5050	5050	5050	0
253	20240730	151500	55058330	5050	5050	5050	5050	0
254	20240730	151400	55058330	5050	5050	5050	5050	0
255	20240730	151300	55058330	5050	5050	5050	5050	0
256	20240730	151200	55058330	5050	5050	5050	5050	0
257	20240730	151100	55058330	5050	5050	5050	5050	0
258	20240730	151000	55058330	5050	5050	5050	5050	0
259	20240730	150900	55058330	5050	5050	5050	5050	1
260	20240730	150800	55053280	5050	5050	5050	5050	1
261	20240730	150700	55048230	5080	5080	5080	5080	1
262	20240730	150600	55043150	5090	5030	5100	5030	737
263	20240730	150500	51299420	5030	5030	5030	5030	0
264	20240730	150400	51299420	5030	5030	5030	5030	2
265	20240730	150300	51289360	5030	5030	5030	5030	0
266	20240730	150200	51289360	5030	5030	5030	5030	1
267	20240730	150100	51284330	5030	5030	5030	5030	0
268	20240730	150000	51284330	5030	5030	5030	5030	0
269	20240730	145900	51284330	5030	5030	5030	5030	0
270	20240730	145800	51284330	5030	5030	5030	5030	0
271	20240730	145700	51284330	5030	5030	5030	5030	0
272	20240730	145600	51284330	5030	5030	5030	5030	0
273	20240730	145500	51284330	5030	5030	5030	5030	0
274	20240730	145400	51284330	5030	5030	5030	5030	2
275	20240730	145300	51274270	5030	5030	5030	5030	0
276	20240730	145200	51274270	5030	5030	5030	5030	1
277	20240730	145100	51269240	5010	5010	5010	5010	0
278	20240730	145000	51269240	5010	5010	5010	5010	0
279	20240730	144900	51269240	5010	5010	5010	5010	0
280	20240730	144800	51269240	5010	5010	5010	5010	82
281	20240730	144700	50858420	5000	5000	5000	5000	0
282	20240730	144600	50858420	5000	5000	5000	5000	0
283	20240730	144500	50858420	5000	5000	5000	5000	0
284	20240730	144400	50858420	5000	5000	5000	5000	0
285	20240730	144300	50858420	5000	5000	5000	5000	0
286	20240730	144200	50858420	5000	5000	5000	5000	0
287	20240730	144100	50858420	5000	5000	5000	5000	0
288	20240730	144000	50858420	5000	5000	5000	5000	56
289	20240730	143900	50578420	5000	4995	5000	4995	189
290	20240730	143800	49634090	5000	5000	5000	5000	17
291	20240730	143700	49549090	4975	4975	4975	4975	0
292	20240730	143600	49549090	4975	4975	4975	4975	155
293	20240730	143500	48777965	4975	4975	4975	4975	0
294	20240730	143400	48777965	4975	5010	5010	4975	199
295	20240730	143300	47786355	5040	5040	5040	5040	0
296	20240730	143200	47786355	5040	5040	5040	5040	0
297	20240730	143100	47786355	5040	5040	5040	5040	0
298	20240730	143000	47786355	5040	5040	5040	5040	1
299	20240730	142900	47781315	5040	5040	5040	5040	0
300	20240730	142800	47781315	5040	5040	5040	5040	0
301	20240730	142700	47781315	5040	5040	5040	5040	0
302	20240730	142600	47781315	5040	5040	5040	5040	0
303	20240730	142500	47781315	5040	5040	5040	5040	0
304	20240730	142400	47781315	5040	5040	5040	5040	0
305	20240730	142300	47781315	5040	5040	5040	5040	0
306	20240730	142200	47781315	5040	5040	5040	5040	1
307	20240730	142100	47776275	5060	5060	5060	5060	0
308	20240730	142000	47776275	5060	5060	5060	5060	10
309	20240730	141900	47725675	5060	5060	5060	5060	1
310	20240730	141800	47720615	4990	4990	4990	4990	0
311	20240730	141700	47720615	4990	4990	4990	4990	190
312	20240730	141600	46772515	5060	5060	5060	5060	0
313	20240730	141500	46772515	5060	5060	5060	5060	0
314	20240730	141400	46772515	5060	5060	5060	5060	0
315	20240730	141300	46772515	5060	5060	5060	5060	0
316	20240730	141200	46772515	5060	5060	5060	5060	0
317	20240730	141100	46772515	5060	5060	5060	5060	1
318	20240730	141000	46767455	4990	5010	5010	4990	200
319	20240730	140900	45768410	5080	5080	5080	5080	0
320	20240730	140800	45768410	5080	5080	5080	5080	0
321	20240730	140700	45768410	5080	5080	5080	5080	0
322	20240730	140600	45768410	5080	5080	5080	5080	1
323	20240730	140500	45763330	5070	5070	5070	5070	0
324	20240730	140400	45763330	5070	5070	5070	5070	300
325	20240730	140300	44242330	5080	5080	5080	5080	0
326	20240730	140200	44242330	5080	5080	5080	5080	0
327	20240730	140100	44242330	5080	5080	5080	5080	7
328	20240730	140000	44206770	5090	5090	5090	5090	0
329	20240730	135900	44206770	5090	5090	5090	5090	0
330	20240730	135800	44206770	5090	5090	5090	5090	0
331	20240730	135700	44206770	5090	5090	5090	5090	0
332	20240730	135600	44206770	5090	5090	5090	5090	0
333	20240730	135500	44206770	5090	5090	5090	5090	0
334	20240730	135400	44206770	5090	5090	5090	5090	0
335	20240730	135300	44206770	5090	5090	5090	5090	0
336	20240730	135200	44206770	5090	5090	5090	5090	0
337	20240730	135100	44206770	5090	5090	5090	5090	0
338	20240730	135000	44206770	5090	5090	5090	5090	0
339	20240730	134900	44206770	5090	5090	5090	5090	0
340	20240730	134800	44206770	5090	5090	5090	5090	0
341	20240730	134700	44206770	5090	5090	5090	5090	0
342	20240730	134600	44206770	5090	5090	5090	5090	0
343	20240730	134500	44206770	5090	5090	5090	5090	0
344	20240730	134400	44206770	5090	5090	5090	5090	0
345	20240730	134300	44206770	5090	5060	5090	5060	1162
346	20240730	134200	38323290	5060	5060	5060	5060	0
347	20240730	134100	38323290	5060	4980	5070	4975	359
348	20240730	134000	36527125	5020	5020	5020	5020	0
349	20240730	133900	36527125	5020	5020	5020	5020	0
350	20240730	133800	36527125	5020	5020	5020	5020	0
351	20240730	133700	36527125	5020	5020	5020	5020	1
352	20240730	133600	36522105	4980	4995	4995	4980	18
353	20240730	133500	36432285	5000	5000	5000	5000	100
354	20240730	133400	35932285	5020	5020	5020	5020	0
355	20240730	133300	35932285	5020	5020	5020	5020	0
356	20240730	133200	35932285	5020	5020	5020	5020	0
357	20240730	133100	35932285	5020	5020	5020	5020	0
358	20240730	133000	35932285	5020	5020	5020	5020	0
359	20240730	132900	35932285	5020	5020	5020	5020	0
360	20240730	132800	35932285	5020	5020	5020	5020	0
361	20240730	132700	35932285	5020	5020	5020	5020	0
362	20240730	132600	35932285	5020	5020	5020	5020	0
363	20240730	132500	35932285	5020	5020	5020	5020	0
364	20240730	132400	35932285	5020	5020	5020	5020	0
365	20240730	132300	35932285	5020	5020	5020	5020	0
366	20240730	132200	35932285	5020	5020	5020	5020	0
367	20240730	132100	35932285	5020	5020	5020	5020	0
368	20240730	132000	35932285	5020	5020	5020	5020	0
369	20240730	131900	35932285	5020	5020	5020	5020	1
370	20240730	131800	35927265	5020	5020	5020	5020	0
371	20240730	131700	35927265	5020	5020	5020	5020	0
372	20240730	131600	35927265	5020	5020	5020	5020	0
373	20240730	131500	35927265	5020	5020	5020	5020	1
374	20240730	131400	35922245	5030	4980	5030	4980	5
375	20240730	131300	35897215	5030	5010	5030	5010	61
376	20240730	131200	35591575	5010	5010	5010	5010	0
377	20240730	131100	35591575	5010	5010	5010	5010	0
378	20240730	131000	35591575	5010	5010	5010	5010	4
379	20240730	130900	35571535	5010	5010	5010	5010	1
380	20240730	130800	35566525	4975	4975	4975	4975	0
381	20240730	130700	35566525	4975	4975	4975	4975	0
382	20240730	130600	35566525	4975	5010	5010	4975	60
383	20240730	130500	35267410	4985	4985	4985	4985	0
384	20240730	130400	35267410	4985	4985	4985	4985	0
385	20240730	130300	35267410	4985	4985	4985	4985	0
386	20240730	130200	35267410	4985	4985	4985	4985	0
387	20240730	130100	35267410	4985	4985	4985	4985	0
388	20240730	130000	35267410	4985	4985	4985	4985	0
389	20240730	125900	35267410	4985	5020	5020	4985	22
390	20240730	125800	35157705	4980	4990	4990	4980	500
391	20240730	125700	32666595	5070	5070	5070	5070	0
392	20240730	125600	32666595	5070	5070	5070	5070	1
393	20240730	125500	32661525	4975	5020	5020	4975	500
394	20240730	125400	30166005	5080	5080	5080	5080	0
395	20240730	125300	30166005	5080	5080	5080	5080	0
396	20240730	125200	30166005	5080	5080	5080	5080	0
397	20240730	125100	30166005	5080	5080	5080	5080	0
398	20240730	125000	30166005	5080	5080	5080	5080	0
399	20240730	124900	30166005	5080	5080	5080	5080	0
400	20240730	124800	30166005	5080	5080	5080	5080	0
401	20240730	124700	30166005	5080	5080	5080	5080	0
402	20240730	124600	30166005	5080	5080	5080	5080	0
403	20240730	124500	30166005	5080	5080	5080	5080	1
404	20240730	124400	30160925	5080	5080	5080	5080	0
405	20240730	124300	30160925	5080	5080	5080	5080	138
406	20240730	124200	29459885	5090	5090	5090	5090	0
407	20240730	124100	29459885	5090	5090	5090	5090	0
408	20240730	124000	29459885	5090	5090	5090	5090	0
409	20240730	123900	29459885	5090	5090	5090	5090	0
410	20240730	123800	29459885	5090	5090	5090	5090	0
411	20240730	123700	29459885	5090	5090	5090	5090	0
412	20240730	123600	29459885	5090	5090	5090	5090	0
413	20240730	123500	29459885	5090	5090	5090	5090	0
414	20240730	123400	29459885	5090	5090	5090	5090	0
415	20240730	123300	29459885	5090	5090	5090	5090	0
416	20240730	123200	29459885	5090	5090	5090	5090	0
417	20240730	123100	29459885	5090	5090	5090	5090	0
418	20240730	123000	29459885	5090	5090	5090	5090	0
419	20240730	122900	29459885	5090	5080	5090	5080	55
420	20240730	122800	29180475	5090	5090	5090	5090	0
421	20240730	122700	29180475	5090	5090	5090	5090	0
422	20240730	122600	29180475	5090	5090	5090	5090	0
423	20240730	122500	29180475	5090	5090	5090	5090	0
424	20240730	122400	29180475	5090	5090	5090	5090	0
425	20240730	122300	29180475	5090	5090	5090	5090	0
426	20240730	122200	29180475	5090	5050	5090	5010	71
427	20240730	122100	28822735	5090	5090	5090	5090	0
428	20240730	122000	28822735	5090	5090	5090	5090	0
429	20240730	121900	28822735	5090	5090	5090	5090	0
430	20240730	121800	28822735	5090	5090	5090	5090	0
431	20240730	121700	28822735	5090	5090	5090	5090	0
432	20240730	121600	28822735	5090	5090	5090	5090	0
433	20240730	121500	28822735	5090	5090	5090	5090	1
434	20240730	121400	28817645	5050	5080	5080	5050	1000
435	20240730	121300	23767515	5090	5090	5090	5090	0
436	20240730	121200	23767515	5090	5090	5090	5090	0
437	20240730	121100	23767515	5090	5090	5090	5090	0
438	20240730	121000	23767515	5090	5090	5090	5090	0
439	20240730	120900	23767515	5090	5090	5090	5090	0
440	20240730	120800	23767515	5090	5080	5090	5080	3
441	20240730	120700	23752255	5090	5090	5090	5090	0
442	20240730	120600	23752255	5090	5090	5090	5090	0
443	20240730	120500	23752255	5090	5090	5090	5090	0
444	20240730	120400	23752255	5090	5090	5090	5090	0
445	20240730	120300	23752255	5090	5090	5090	5090	0
446	20240730	120200	23752255	5090	5090	5090	5090	0
447	20240730	120100	23752255	5090	5090	5090	5090	0
448	20240730	120000	23752255	5090	5090	5090	5090	20
449	20240730	115900	23650455	5090	5090	5090	5090	0
450	20240730	115800	23650455	5090	5090	5090	5090	0
451	20240730	115700	23650455	5090	5090	5090	5090	0
452	20240730	115600	23650455	5090	5090	5090	5090	0
453	20240730	115500	23650455	5090	5090	5090	5090	0
454	20240730	115400	23650455	5090	5090	5090	5090	0
455	20240730	115300	23650455	5090	5090	5090	5090	0
456	20240730	115200	23650455	5090	5090	5090	5090	0
457	20240730	115100	23650455	5090	5090	5090	5090	0
458	20240730	115000	23650455	5090	5090	5090	5090	0
459	20240730	114900	23650455	5090	5090	5090	5090	0
460	20240730	114800	23650455	5090	5090	5090	5090	0
461	20240730	114700	23650455	5090	5090	5090	5090	0
462	20240730	114600	23650455	5090	5090	5090	5090	9
463	20240730	114500	23604645	5090	5090	5090	5090	0
464	20240730	114400	23604645	5090	5090	5090	5090	0
465	20240730	114300	23604645	5090	5090	5090	5090	0
466	20240730	114200	23604645	5090	5090	5090	5090	0
467	20240730	114100	23604645	5090	5090	5090	5090	0
468	20240730	114000	23604645	5090	5090	5090	5090	0
469	20240730	113900	23604645	5090	5090	5090	5090	0
470	20240730	113800	23604645	5090	5090	5090	5090	0
471	20240730	113700	23604645	5090	5090	5090	5090	0
472	20240730	113600	23604645	5090	5090	5090	5090	0
473	20240730	113500	23604645	5090	5090	5090	5090	0
474	20240730	113400	23604645	5090	5090	5090	5090	0
475	20240730	113300	23604645	5090	5090	5090	5090	0
476	20240730	113200	23604645	5090	5090	5090	5090	0
477	20240730	113100	23604645	5090	5090	5090	5090	1
478	20240730	113000	23599555	5090	5090	5090	5090	0
479	20240730	112900	23599555	5090	5090	5090	5090	0
480	20240730	112800	23599555	5090	5090	5090	5090	0
481	20240730	112700	23599555	5090	5090	5090	5090	0
482	20240730	112600	23599555	5090	5090	5090	5090	0
483	20240730	112500	23599555	5090	5090	5090	5090	0
484	20240730	112400	23599555	5090	5090	5090	5090	0
485	20240730	112300	23599555	5090	5090	5090	5090	0
486	20240730	112200	23599555	5090	5090	5090	5090	0
487	20240730	112100	23599555	5090	5090	5090	5090	0
488	20240730	112000	23599555	5090	5090	5090	5090	1
489	20240730	111900	23594465	5080	5080	5080	5080	0
490	20240730	111800	23594465	5080	5080	5080	5080	0
491	20240730	111700	23594465	5080	5080	5080	5080	0
492	20240730	111600	23594465	5080	5080	5080	5080	0
493	20240730	111500	23594465	5080	5080	5080	5080	0
494	20240730	111400	23594465	5080	5080	5080	5080	0
495	20240730	111300	23594465	5080	5080	5080	5080	0
496	20240730	111200	23594465	5080	5060	5080	5060	11
497	20240730	111100	23538785	5090	5090	5090	5090	0
498	20240730	111000	23538785	5090	5080	5090	5080	20
499	20240730	110900	23437015	5090	5090	5090	5090	0
500	20240730	110800	23437015	5090	5090	5090	5090	19
501	20240730	110700	23340305	5090	5020	5090	5020	86
502	20240730	110600	22907625	5020	5020	5020	5020	0
503	20240730	110500	22907625	5020	5020	5020	5020	0
504	20240730	110400	22907625	5020	5020	5020	5020	0
505	20240730	110300	22907625	5020	5020	5020	5020	0
506	20240730	110200	22907625	5020	5020	5020	5020	0
507	20240730	110100	22907625	5020	5020	5020	5020	3
508	20240730	110000	22892565	5090	5090	5090	5090	0
509	20240730	105900	22892565	5090	5090	5090	5090	0
510	20240730	105800	22892565	5090	5090	5090	5090	40
511	20240730	105700	22688965	5090	5090	5090	5090	0
512	20240730	105600	22688965	5090	5090	5090	5090	0
513	20240730	105500	22688965	5090	5080	5090	5080	6
514	20240730	105400	22658475	5090	5090	5090	5090	0
515	20240730	105300	22658475	5090	5090	5090	5090	0
516	20240730	105200	22658475	5090	5090	5090	5090	0
517	20240730	105100	22658475	5090	5070	5090	5070	6
518	20240730	105000	22627995	5090	5090	5090	5090	0
519	20240730	104900	22627995	5090	5080	5090	5080	17
520	20240730	104800	22541625	5090	5090	5090	5090	0
521	20240730	104700	22541625	5090	5090	5090	5090	0
522	20240730	104600	22541625	5090	5090	5090	5090	0
523	20240730	104500	22541625	5090	5090	5090	5090	0
524	20240730	104400	22541625	5090	5090	5090	5090	0
525	20240730	104300	22541625	5090	5090	5090	5090	0
526	20240730	104200	22541625	5090	5080	5090	5080	3
527	20240730	104100	22526375	5090	5090	5090	5090	0
528	20240730	104000	22526375	5090	5090	5090	5090	0
529	20240730	103900	22526375	5090	5090	5090	5090	0
530	20240730	103800	22526375	5090	5090	5090	5090	0
531	20240730	103700	22526375	5090	5080	5090	5080	20
532	20240730	103600	22424755	5010	5070	5070	5010	39
533	20240730	103500	22228515	5090	5090	5090	5090	0
534	20240730	103400	22228515	5090	5090	5090	5090	0
535	20240730	103300	22228515	5090	5090	5090	5090	0
536	20240730	103200	22228515	5090	5080	5090	5080	8
537	20240730	103100	22187865	5090	5090	5090	5090	0
538	20240730	103000	22187865	5090	5090	5090	5090	0
539	20240730	102900	22187865	5090	5090	5090	5090	0
540	20240730	102800	22187865	5090	5090	5090	5090	0
541	20240730	102700	22187865	5090	5090	5090	5090	0
542	20240730	102600	22187865	5090	5090	5090	5090	0
543	20240730	102500	22187865	5090	5090	5090	5090	0
544	20240730	102400	22187865	5090	5090	5090	5090	0
545	20240730	102300	22187865	5090	5090	5090	5090	0
546	20240730	102200	22187865	5090	5090	5090	5090	1
547	20240730	102100	22182775	5090	5080	5090	5080	2
548	20240730	102000	22172605	5080	5080	5080	5080	0
549	20240730	101900	22172605	5080	5080	5080	5080	701
550	20240730	101800	18611525	5090	5090	5090	5090	0
551	20240730	101700	18611525	5090	5090	5090	5090	0
552	20240730	101600	18611525	5090	5090	5090	5090	0
553	20240730	101500	18611525	5090	5090	5090	5090	0
554	20240730	101400	18611525	5090	5090	5090	5090	0
555	20240730	101300	18611525	5090	5070	5090	5070	60
556	20240730	101200	18306715	5080	5080	5080	5080	0
557	20240730	101100	18306715	5080	5080	5080	5080	0
558	20240730	101000	18306715	5080	5080	5080	5080	0
559	20240730	100900	18306715	5080	5080	5080	5080	0
560	20240730	100800	18306715	5080	5080	5080	5080	0
561	20240730	100700	18306715	5080	5070	5080	5070	2
562	20240730	100600	18296565	5080	5080	5080	5080	6
563	20240730	100500	18266085	5100	5100	5100	5100	0
564	20240730	100400	18266085	5100	5100	5100	5100	0
565	20240730	100300	18266085	5100	5100	5100	5100	0
566	20240730	100200	18266085	5100	5100	5100	5100	0
567	20240730	100100	18266085	5100	5090	5100	5090	15
568	20240730	100000	18189725	5100	5050	5100	5050	34
569	20240730	095900	18016515	5070	5070	5070	5070	0
570	20240730	095800	18016515	5070	5070	5070	5070	35
571	20240730	095700	17839065	5070	5070	5070	5070	0
572	20240730	095600	17839065	5070	5070	5070	5070	5
573	20240730	095500	17813715	5070	5070	5070	5070	2
574	20240730	095400	17803575	5070	5070	5070	5070	0
575	20240730	095300	17803575	5070	5070	5070	5070	0
576	20240730	095200	17803575	5070	5070	5070	5070	1
577	20240730	095100	17798505	5060	5060	5060	5060	0
578	20240730	095000	17798505	5060	5060	5060	5060	0
579	20240730	094900	17798505	5060	5060	5060	5060	0
580	20240730	094800	17798505	5060	5060	5060	5060	0
581	20240730	094700	17798505	5060	5060	5060	5060	1000
582	20240730	094600	12738505	5060	5060	5060	5060	0
583	20240730	094500	12738505	5060	5070	5070	5060	65
584	20240730	094400	12409595	5060	5060	5060	5060	12
585	20240730	094300	12348875	5080	5080	5080	5080	0
586	20240730	094200	12348875	5080	5090	5090	5080	15
587	20240730	094100	12272575	5100	5100	5100	5100	2
588	20240730	094000	12262375	5100	5100	5100	5100	1
589	20240730	093900	12257275	4945	5060	5060	4945	1844
590	20240730	093800	3055000	5100	5100	5100	5100	1
591	20240730	093700	3049900	5100	5090	5100	5090	297
592	20240730	093600	1537960	5090	5090	5090	5090	0
593	20240730	093500	1537960	5090	5090	5090	5090	0
594	20240730	093400	1537960	5090	5090	5090	5090	2
595	20240730	093300	1527780	5090	5090	5090	5090	0
596	20240730	093200	1527780	5090	5090	5090	5090	1
597	20240730	093100	1522690	5090	5080	5090	5080	6
598	20240730	093000	1492190	5080	5070	5080	5070	3
599	20240730	092900	1476960	5060	5060	5060	5060	0
600	20240730	092800	1476960	5060	5060	5060	5060	0
601	20240730	092700	1476960	5060	5060	5060	5060	0
602	20240730	092600	1476960	5060	5060	5060	5060	0
603	20240730	092500	1476960	5060	5060	5060	5060	0
604	20240730	092400	1476960	5060	5060	5060	5060	0
605	20240730	092300	1476960	5060	5060	5060	5060	0
606	20240730	092200	1476960	5060	5060	5060	5060	0
607	20240730	092100	1476960	5060	5060	5060	5060	0
608	20240730	092000	1476960	5060	5060	5060	5060	24
609	20240730	091900	1355520	5060	5060	5060	5060	0
610	20240730	091800	1355520	5060	5040	5060	5040	2
611	20240730	091700	1345420	5060	5060	5060	5060	0
612	20240730	091600	1345420	5060	5060	5060	5060	0
613	20240730	091500	1345420	5060	5060	5060	5060	0
614	20240730	091400	1345420	5060	5060	5060	5060	0
615	20240730	091300	1345420	5060	5040	5060	5040	3
616	20240730	091200	1330270	5050	5050	5050	5050	0
617	20240730	091100	1330270	5050	5060	5060	5050	37
618	20240730	091000	1143200	5060	5070	5070	5060	62
619	20240730	090900	828870	5090	5090	5090	5090	0
620	20240730	090800	828870	5090	5090	5090	5090	0
621	20240730	090700	828870	5090	5090	5090	5090	0
622	20240730	090600	828870	5090	5090	5090	5090	0
623	20240730	090500	828870	5090	5090	5090	5090	0
624	20240730	090400	828870	5090	5090	5090	5090	0
625	20240730	090300	828870	5090	5090	5090	5090	0
626	20240730	090200	828870	5090	5090	5090	5090	0
627	20240730	090100	828870	5090	5090	5090	5090	0
628	20240730	090000	828870	5090	5050	5090	5050	164