KissMeData/054800/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	193500	37265350	9770	9770	9770	9770	2004
3	20240730	193400	37265350	9770	9770	9770	9770	0
4	20240730	193300	37265350	9770	9770	9770	9770	0
5	20240730	193200	37265350	9770	9770	9770	9770	0
6	20240730	193100	37265350	9770	9770	9770	9770	0
7	20240730	193000	37265350	9770	9770	9770	9770	0
8	20240730	192900	37265350	9770	9770	9770	9770	0
9	20240730	192800	37265350	9770	9770	9770	9770	0
10	20240730	192700	37265350	9770	9770	9770	9770	0
11	20240730	192600	37265350	9770	9770	9770	9770	0
12	20240730	192500	37265350	9770	9770	9770	9770	0
13	20240730	192400	37265350	9770	9770	9770	9770	0
14	20240730	192300	37265350	9770	9770	9770	9770	0
15	20240730	192200	37265350	9770	9770	9770	9770	0
16	20240730	192100	37265350	9770	9770	9770	9770	0
17	20240730	192000	37265350	9770	9770	9770	9770	0
18	20240730	191900	37265350	9770	9770	9770	9770	0
19	20240730	191800	37265350	9770	9770	9770	9770	0
20	20240730	191700	37265350	9770	9770	9770	9770	0
21	20240730	191600	37265350	9770	9770	9770	9770	0
22	20240730	191500	37265350	9770	9770	9770	9770	0
23	20240730	191400	37265350	9770	9770	9770	9770	0
24	20240730	191300	37265350	9770	9770	9770	9770	0
25	20240730	191200	37265350	9770	9770	9770	9770	0
26	20240730	191100	37265350	9770	9770	9770	9770	0
27	20240730	191000	37265350	9770	9770	9770	9770	0
28	20240730	190900	37265350	9770	9770	9770	9770	0
29	20240730	190800	37265350	9770	9770	9770	9770	0
30	20240730	190700	37265350	9770	9770	9770	9770	0
31	20240730	190600	37265350	9770	9770	9770	9770	0
32	20240730	190500	37265350	9770	9770	9770	9770	2004
33	20240730	190400	37265350	9770	9770	9770	9770	0
34	20240730	190300	37265350	9770	9770	9770	9770	0
35	20240730	190200	37265350	9770	9770	9770	9770	0
36	20240730	190100	37265350	9770	9770	9770	9770	0
37	20240730	190000	37265350	9770	9770	9770	9770	0
38	20240730	185900	37265350	9770	9770	9770	9770	0
39	20240730	185800	37265350	9770	9770	9770	9770	0
40	20240730	185700	37265350	9770	9770	9770	9770	0
41	20240730	185600	37265350	9770	9770	9770	9770	0
42	20240730	185500	37265350	9770	9770	9770	9770	0
43	20240730	185400	37265350	9770	9770	9770	9770	0
44	20240730	185300	37265350	9770	9770	9770	9770	0
45	20240730	185200	37265350	9770	9770	9770	9770	0
46	20240730	185100	37265350	9770	9770	9770	9770	0
47	20240730	185000	37265350	9770	9770	9770	9770	0
48	20240730	184900	37265350	9770	9770	9770	9770	0
49	20240730	184800	37265350	9770	9770	9770	9770	0
50	20240730	184700	37265350	9770	9770	9770	9770	0
51	20240730	184600	37265350	9770	9770	9770	9770	0
52	20240730	184500	37265350	9770	9770	9770	9770	0
53	20240730	184400	37265350	9770	9770	9770	9770	0
54	20240730	184300	37265350	9770	9770	9770	9770	0
55	20240730	184200	37265350	9770	9770	9770	9770	0
56	20240730	184100	37265350	9770	9770	9770	9770	0
57	20240730	184000	37265350	9770	9770	9770	9770	0
58	20240730	183900	37265350	9770	9770	9770	9770	0
59	20240730	183800	37265350	9770	9770	9770	9770	0
60	20240730	183700	37265350	9770	9770	9770	9770	0
61	20240730	183600	37265350	9770	9770	9770	9770	0
62	20240730	183500	37265350	9770	9770	9770	9770	2004
63	20240730	183400	37265350	9770	9770	9770	9770	0
64	20240730	183300	37265350	9770	9770	9770	9770	0
65	20240730	183200	37265350	9770	9770	9770	9770	0
66	20240730	183100	37265350	9770	9770	9770	9770	0
67	20240730	183000	37265350	9770	9770	9770	9770	0
68	20240730	182900	37265350	9770	9770	9770	9770	0
69	20240730	182800	37265350	9770	9770	9770	9770	0
70	20240730	182700	37265350	9770	9770	9770	9770	0
71	20240730	182600	37265350	9770	9770	9770	9770	0
72	20240730	182500	37265350	9770	9770	9770	9770	0
73	20240730	182400	37265350	9770	9770	9770	9770	0
74	20240730	182300	37265350	9770	9770	9770	9770	0
75	20240730	182200	37265350	9770	9770	9770	9770	0
76	20240730	182100	37265350	9770	9770	9770	9770	0
77	20240730	182000	37265350	9770	9770	9770	9770	0
78	20240730	181900	37265350	9770	9770	9770	9770	0
79	20240730	181800	37265350	9770	9770	9770	9770	0
80	20240730	181700	37265350	9770	9770	9770	9770	0
81	20240730	181600	37265350	9770	9770	9770	9770	0
82	20240730	181500	37265350	9770	9770	9770	9770	0
83	20240730	181400	37265350	9770	9770	9770	9770	0
84	20240730	181300	37265350	9770	9770	9770	9770	0
85	20240730	181200	37265350	9770	9770	9770	9770	0
86	20240730	181100	37265350	9770	9770	9770	9770	0
87	20240730	181000	37265350	9770	9770	9770	9770	0
88	20240730	180900	37265350	9770	9770	9770	9770	0
89	20240730	180800	37265350	9770	9770	9770	9770	0
90	20240730	180700	37265350	9770	9770	9770	9770	0
91	20240730	180600	37265350	9770	9770	9770	9770	0
92	20240730	180500	37265350	9770	9770	9770	9770	2004
93	20240730	180400	37265350	9770	9770	9770	9770	0
94	20240730	180300	37265350	9770	9770	9770	9770	0
95	20240730	180200	37265350	9770	9770	9770	9770	0
96	20240730	180100	37265350	9770	9770	9770	9770	0
97	20240730	180000	37265350	9770	9770	9770	9770	0
98	20240730	175900	37265350	9770	9770	9770	9770	0
99	20240730	175800	37265350	9770	9770	9770	9770	0
100	20240730	175700	37265350	9770	9770	9770	9770	0
101	20240730	175600	37265350	9770	9770	9770	9770	0
102	20240730	175500	37265350	9770	9770	9770	9770	0
103	20240730	175400	37265350	9770	9770	9770	9770	0
104	20240730	175300	37265350	9770	9770	9770	9770	0
105	20240730	175200	37265350	9770	9770	9770	9770	0
106	20240730	175100	37265350	9770	9770	9770	9770	0
107	20240730	175000	37265350	9770	9770	9770	9770	0
108	20240730	174900	37265350	9770	9770	9770	9770	0
109	20240730	174800	37265350	9770	9770	9770	9770	0
110	20240730	174700	37265350	9770	9770	9770	9770	0
111	20240730	174600	37265350	9770	9770	9770	9770	0
112	20240730	174500	37265350	9770	9770	9770	9770	0
113	20240730	174400	37265350	9770	9770	9770	9770	0
114	20240730	174300	37265350	9770	9770	9770	9770	0
115	20240730	174200	37265350	9770	9770	9770	9770	0
116	20240730	174100	37265350	9770	9770	9770	9770	0
117	20240730	174000	37265350	9770	9770	9770	9770	0
118	20240730	173900	37265350	9770	9770	9770	9770	0
119	20240730	173800	37265350	9770	9770	9770	9770	0
120	20240730	173700	37265350	9770	9770	9770	9770	0
121	20240730	173600	37265350	9770	9770	9770	9770	0
122	20240730	173500	37265350	9770	9770	9770	9770	2004
123	20240730	173400	37265350	9770	9770	9770	9770	0
124	20240730	173300	37265350	9770	9770	9770	9770	0
125	20240730	173200	37265350	9770	9770	9770	9770	0
126	20240730	173100	37265350	9770	9770	9770	9770	0
127	20240730	173000	37265350	9770	9770	9770	9770	0
128	20240730	172900	37265350	9770	9770	9770	9770	0
129	20240730	172800	37265350	9770	9770	9770	9770	0
130	20240730	172700	37265350	9770	9770	9770	9770	0
131	20240730	172600	37265350	9770	9770	9770	9770	0
132	20240730	172500	37265350	9770	9770	9770	9770	0
133	20240730	172400	37265350	9770	9770	9770	9770	0
134	20240730	172300	37265350	9770	9770	9770	9770	0
135	20240730	172200	37265350	9770	9770	9770	9770	0
136	20240730	172100	37265350	9770	9770	9770	9770	0
137	20240730	172000	37265350	9770	9770	9770	9770	0
138	20240730	171900	37265350	9770	9770	9770	9770	0
139	20240730	171800	37265350	9770	9770	9770	9770	0
140	20240730	171700	37265350	9770	9770	9770	9770	0
141	20240730	171600	37265350	9770	9770	9770	9770	0
142	20240730	171500	37265350	9770	9770	9770	9770	0
143	20240730	171400	37265350	9770	9770	9770	9770	0
144	20240730	171300	37265350	9770	9770	9770	9770	0
145	20240730	171200	37265350	9770	9770	9770	9770	0
146	20240730	171100	37265350	9770	9770	9770	9770	0
147	20240730	171000	37265350	9770	9770	9770	9770	0
148	20240730	170900	37265350	9770	9770	9770	9770	0
149	20240730	170800	37265350	9770	9770	9770	9770	0
150	20240730	170700	37265350	9770	9770	9770	9770	0
151	20240730	170600	37265350	9770	9770	9770	9770	0
152	20240730	170500	37265350	9770	9770	9770	9770	2004
153	20240730	170400	37265350	9770	9770	9770	9770	0
154	20240730	170300	37265350	9770	9770	9770	9770	0
155	20240730	170200	37265350	9770	9770	9770	9770	0
156	20240730	170100	37265350	9770	9770	9770	9770	0
157	20240730	170000	37265350	9770	9770	9770	9770	0
158	20240730	165900	37265350	9770	9770	9770	9770	0
159	20240730	165800	37265350	9770	9770	9770	9770	0
160	20240730	165700	37265350	9770	9770	9770	9770	0
161	20240730	165600	37265350	9770	9770	9770	9770	0
162	20240730	165500	37265350	9770	9770	9770	9770	0
163	20240730	165400	37265350	9770	9770	9770	9770	0
164	20240730	165300	37265350	9770	9770	9770	9770	0
165	20240730	165200	37265350	9770	9770	9770	9770	0
166	20240730	165100	37265350	9770	9770	9770	9770	0
167	20240730	165000	37265350	9770	9770	9770	9770	0
168	20240730	164900	37265350	9770	9770	9770	9770	0
169	20240730	164800	37265350	9770	9770	9770	9770	0
170	20240730	164700	37265350	9770	9770	9770	9770	0
171	20240730	164600	37265350	9770	9770	9770	9770	0
172	20240730	164500	37265350	9770	9770	9770	9770	0
173	20240730	164400	37265350	9770	9770	9770	9770	0
174	20240730	164300	37265350	9770	9770	9770	9770	0
175	20240730	164200	37265350	9770	9770	9770	9770	0
176	20240730	164100	37265350	9770	9770	9770	9770	0
177	20240730	164000	37265350	9770	9770	9770	9770	0
178	20240730	163900	37265350	9770	9770	9770	9770	0
179	20240730	163800	37265350	9770	9770	9770	9770	0
180	20240730	163700	37265350	9770	9770	9770	9770	0
181	20240730	163600	37265350	9770	9770	9770	9770	0
182	20240730	163500	37265350	9770	9770	9770	9770	2004
183	20240730	163400	37265350	9770	9770	9770	9770	0
184	20240730	163300	37265350	9770	9770	9770	9770	0
185	20240730	163200	37265350	9770	9770	9770	9770	0
186	20240730	163100	37265350	9770	9770	9770	9770	0
187	20240730	163000	37265350	9770	9770	9770	9770	0
188	20240730	162900	37265350	9770	9770	9770	9770	0
189	20240730	162800	37265350	9770	9770	9770	9770	0
190	20240730	162700	37265350	9770	9770	9770	9770	0
191	20240730	162600	37265350	9770	9770	9770	9770	0
192	20240730	162500	37265350	9770	9770	9770	9770	0
193	20240730	162400	37265350	9770	9770	9770	9770	0
194	20240730	162300	37265350	9770	9770	9770	9770	0
195	20240730	162200	37265350	9770	9770	9770	9770	0
196	20240730	162100	37265350	9770	9770	9770	9770	0
197	20240730	162000	37265350	9770	9770	9770	9770	0
198	20240730	161900	37265350	9770	9770	9770	9770	0
199	20240730	161800	37265350	9770	9770	9770	9770	0
200	20240730	161700	37265350	9770	9770	9770	9770	0
201	20240730	161600	37265350	9770	9770	9770	9770	0
202	20240730	161500	37265350	9770	9770	9770	9770	0
203	20240730	161400	37265350	9770	9770	9770	9770	0
204	20240730	161300	37265350	9770	9770	9770	9770	0
205	20240730	161200	37265350	9770	9770	9770	9770	0
206	20240730	161100	37265350	9770	9770	9770	9770	0
207	20240730	161000	37265350	9770	9770	9770	9770	0
208	20240730	160900	37265350	9770	9770	9770	9770	0
209	20240730	160800	37265350	9770	9770	9770	9770	0
210	20240730	160700	37265350	9770	9770	9770	9770	0
211	20240730	160600	37265350	9770	9770	9770	9770	0
212	20240730	160500	37265350	9770	9770	9770	9770	2004
213	20240730	160400	37265350	9770	9770	9770	9770	0
214	20240730	160300	37265350	9770	9770	9770	9770	0
215	20240730	160200	37265350	9770	9770	9770	9770	0
216	20240730	160100	37265350	9770	9770	9770	9770	0
217	20240730	160000	37265350	9770	9770	9770	9770	0
218	20240730	155900	37265350	9770	9770	9770	9770	0
219	20240730	155800	37265350	9770	9770	9770	9770	0
220	20240730	155700	37265350	9770	9770	9770	9770	0
221	20240730	155600	37265350	9770	9770	9770	9770	0
222	20240730	155500	37265350	9770	9770	9770	9770	0
223	20240730	155400	37265350	9770	9770	9770	9770	0
224	20240730	155300	37265350	9770	9770	9770	9770	0
225	20240730	155200	37265350	9770	9770	9770	9770	0
226	20240730	155100	37265350	9770	9770	9770	9770	0
227	20240730	155000	37265350	9770	9770	9770	9770	0
228	20240730	154900	37265350	9770	9770	9770	9770	0
229	20240730	154800	37265350	9770	9770	9770	9770	0
230	20240730	154700	37265350	9770	9770	9770	9770	0
231	20240730	154600	37265350	9770	9770	9770	9770	0
232	20240730	154500	37265350	9770	9770	9770	9770	0
233	20240730	154400	37265350	9770	9770	9770	9770	0
234	20240730	154300	37265350	9770	9770	9770	9770	0
235	20240730	154200	37265350	9770	9770	9770	9770	0
236	20240730	154100	37265350	9770	9770	9770	9770	0
237	20240730	154000	37265350	9770	9770	9770	9770	0
238	20240730	153900	37265350	9770	9770	9770	9770	0
239	20240730	153800	37265350	9770	9770	9770	9770	0
240	20240730	153700	37265350	9770	9770	9770	9770	0
241	20240730	153600	37265350	9770	9770	9770	9770	0
242	20240730	153500	37265350	9770	9770	9770	9770	2004
243	20240730	153400	37265350	9770	9770	9770	9770	0
244	20240730	153300	37265350	9770	9770	9770	9770	0
245	20240730	153200	37265350	9770	9770	9770	9770	0
246	20240730	153100	37265350	9770	9770	9770	9770	0
247	20240730	153000	37265350	9770	9770	9770	9770	2004
248	20240730	152900	17686270	9770	9770	9770	9770	0
249	20240730	152800	17686270	9770	9770	9770	9770	0
250	20240730	152700	17686270	9770	9770	9770	9770	0
251	20240730	152600	17686270	9770	9770	9770	9770	0
252	20240730	152500	17686270	9770	9770	9770	9770	0
253	20240730	152400	17686270	9770	9770	9770	9770	0
254	20240730	152300	17686270	9770	9770	9770	9770	0
255	20240730	152200	17686270	9770	9770	9770	9770	0
256	20240730	152100	17686270	9770	9770	9770	9770	0
257	20240730	152000	17686270	9770	9770	9770	9770	0
258	20240730	151900	17686270	9770	9770	9770	9770	55
259	20240730	151800	17148920	9810	9810	9810	9810	0
260	20240730	151700	17148920	9810	9810	9810	9810	0
261	20240730	151600	17148920	9810	9810	9810	9810	0
262	20240730	151500	17148920	9810	9810	9810	9810	0
263	20240730	151400	17148920	9810	9810	9810	9810	9
264	20240730	151300	17060630	9810	9810	9810	9810	0
265	20240730	151200	17060630	9810	9810	9810	9810	0
266	20240730	151100	17060630	9810	9810	9810	9810	0
267	20240730	151000	17060630	9810	9810	9810	9810	0
268	20240730	150900	17060630	9810	9820	9820	9810	2
269	20240730	150800	17041000	9820	9820	9820	9820	0
270	20240730	150700	17041000	9820	9820	9820	9820	0
271	20240730	150600	17041000	9820	9820	9820	9820	0
272	20240730	150500	17041000	9820	9820	9820	9820	0
273	20240730	150400	17041000	9820	9820	9820	9820	0
274	20240730	150300	17041000	9820	9820	9820	9820	0
275	20240730	150200	17041000	9820	9820	9820	9820	0
276	20240730	150100	17041000	9820	9820	9820	9820	3
277	20240730	150000	17011540	9810	9810	9810	9810	0
278	20240730	145900	17011540	9810	9810	9810	9810	0
279	20240730	145800	17011540	9810	9810	9810	9810	0
280	20240730	145700	17011540	9810	9810	9810	9810	0
281	20240730	145600	17011540	9810	9810	9810	9810	0
282	20240730	145500	17011540	9810	9810	9810	9810	0
283	20240730	145400	17011540	9810	9810	9810	9810	0
284	20240730	145300	17011540	9810	9810	9810	9810	20
285	20240730	145200	16815340	9810	9810	9810	9810	0
286	20240730	145100	16815340	9810	9810	9810	9810	0
287	20240730	145000	16815340	9810	9810	9810	9810	1
288	20240730	144900	16805530	9810	9810	9810	9810	0
289	20240730	144800	16805530	9810	9810	9810	9810	0
290	20240730	144700	16805530	9810	9810	9810	9810	0
291	20240730	144600	16805530	9810	9810	9810	9810	0
292	20240730	144500	16805530	9810	9810	9810	9810	0
293	20240730	144400	16805530	9810	9810	9810	9810	0
294	20240730	144300	16805530	9810	9810	9810	9810	0
295	20240730	144200	16805530	9810	9810	9810	9810	0
296	20240730	144100	16805530	9810	9810	9810	9810	0
297	20240730	144000	16805530	9810	9810	9810	9810	0
298	20240730	143900	16805530	9810	9810	9810	9810	0
299	20240730	143800	16805530	9810	9810	9810	9810	0
300	20240730	143700	16805530	9810	9810	9810	9810	0
301	20240730	143600	16805530	9810	9810	9810	9810	0
302	20240730	143500	16805530	9810	9810	9810	9810	0
303	20240730	143400	16805530	9810	9810	9810	9810	28
304	20240730	143300	16530850	9810	9810	9810	9810	0
305	20240730	143200	16530850	9810	9810	9810	9810	0
306	20240730	143100	16530850	9810	9810	9810	9810	0
307	20240730	143000	16530850	9810	9810	9810	9810	24
308	20240730	142900	16295410	9810	9810	9810	9810	0
309	20240730	142800	16295410	9810	9810	9810	9810	50
310	20240730	142700	15804910	9810	9810	9810	9810	0
311	20240730	142600	15804910	9810	9810	9810	9810	0
312	20240730	142500	15804910	9810	9810	9810	9810	0
313	20240730	142400	15804910	9810	9810	9810	9810	0
314	20240730	142300	15804910	9810	9810	9810	9810	0
315	20240730	142200	15804910	9810	9810	9810	9810	0
316	20240730	142100	15804910	9810	9810	9810	9810	0
317	20240730	142000	15804910	9810	9810	9810	9810	0
318	20240730	141900	15804910	9810	9810	9810	9810	0
319	20240730	141800	15804910	9810	9810	9810	9810	1
320	20240730	141700	15795100	9810	9810	9810	9810	0
321	20240730	141600	15795100	9810	9810	9810	9810	0
322	20240730	141500	15795100	9810	9810	9810	9810	0
323	20240730	141400	15795100	9810	9810	9810	9810	0
324	20240730	141300	15795100	9810	9810	9810	9810	0
325	20240730	141200	15795100	9810	9810	9810	9810	0
326	20240730	141100	15795100	9810	9810	9810	9810	0
327	20240730	141000	15795100	9810	9810	9810	9810	0
328	20240730	140900	15795100	9810	9810	9810	9810	0
329	20240730	140800	15795100	9810	9810	9810	9810	0
330	20240730	140700	15795100	9810	9810	9810	9810	0
331	20240730	140600	15795100	9810	9810	9810	9810	0
332	20240730	140500	15795100	9810	9810	9810	9810	0
333	20240730	140400	15795100	9810	9810	9810	9810	0
334	20240730	140300	15795100	9810	9810	9810	9810	0
335	20240730	140200	15795100	9810	9810	9810	9810	0
336	20240730	140100	15795100	9810	9810	9810	9810	0
337	20240730	140000	15795100	9810	9810	9810	9810	0
338	20240730	135900	15795100	9810	9810	9810	9810	0
339	20240730	135800	15795100	9810	9810	9810	9810	0
340	20240730	135700	15795100	9810	9810	9810	9810	0
341	20240730	135600	15795100	9810	9810	9810	9810	0
342	20240730	135500	15795100	9810	9810	9810	9810	3
343	20240730	135400	15765670	9810	9810	9810	9810	0
344	20240730	135300	15765670	9810	9810	9810	9810	0
345	20240730	135200	15765670	9810	9810	9810	9810	0
346	20240730	135100	15765670	9810	9810	9810	9810	0
347	20240730	135000	15765670	9810	9810	9810	9810	0
348	20240730	134900	15765670	9810	9810	9810	9810	0
349	20240730	134800	15765670	9810	9810	9810	9810	0
350	20240730	134700	15765670	9810	9810	9810	9810	0
351	20240730	134600	15765670	9810	9810	9810	9810	0
352	20240730	134500	15765670	9810	9810	9810	9810	0
353	20240730	134400	15765670	9810	9810	9810	9810	0
354	20240730	134300	15765670	9810	9810	9810	9810	0
355	20240730	134200	15765670	9810	9810	9810	9810	1
356	20240730	134100	15755860	9820	9820	9820	9820	0
357	20240730	134000	15755860	9820	9820	9820	9820	0
358	20240730	133900	15755860	9820	9820	9820	9820	0
359	20240730	133800	15755860	9820	9820	9820	9820	100
360	20240730	133700	14773860	9820	9820	9820	9820	0
361	20240730	133600	14773860	9820	9820	9820	9820	17
362	20240730	133500	14606920	9820	9820	9820	9820	0
363	20240730	133400	14606920	9820	9820	9820	9820	0
364	20240730	133300	14606920	9820	9820	9820	9820	0
365	20240730	133200	14606920	9820	9820	9820	9820	0
366	20240730	133100	14606920	9820	9820	9820	9820	0
367	20240730	133000	14606920	9820	9820	9820	9820	0
368	20240730	132900	14606920	9820	9820	9820	9820	0
369	20240730	132800	14606920	9820	9820	9820	9820	0
370	20240730	132700	14606920	9820	9820	9820	9820	0
371	20240730	132600	14606920	9820	9820	9820	9820	0
372	20240730	132500	14606920	9820	9820	9820	9820	0
373	20240730	132400	14606920	9820	9820	9820	9820	0
374	20240730	132300	14606920	9820	9820	9820	9820	0
375	20240730	132200	14606920	9820	9820	9820	9820	0
376	20240730	132100	14606920	9820	9820	9820	9820	0
377	20240730	132000	14606920	9820	9820	9820	9820	0
378	20240730	131900	14606920	9820	9820	9820	9820	0
379	20240730	131800	14606920	9820	9820	9820	9820	0
380	20240730	131700	14606920	9820	9820	9820	9820	0
381	20240730	131600	14606920	9820	9820	9820	9820	0
382	20240730	131500	14606920	9820	9820	9820	9820	0
383	20240730	131400	14606920	9820	9820	9820	9820	9
384	20240730	131300	14518540	9820	9820	9820	9820	0
385	20240730	131200	14518540	9820	9820	9820	9820	0
386	20240730	131100	14518540	9820	9820	9820	9820	0
387	20240730	131000	14518540	9820	9820	9820	9820	0
388	20240730	130900	14518540	9820	9820	9820	9820	0
389	20240730	130800	14518540	9820	9820	9820	9820	1
390	20240730	130700	14508720	9820	9820	9820	9820	57
391	20240730	130600	13948980	9820	9820	9820	9820	0
392	20240730	130500	13948980	9820	9820	9820	9820	0
393	20240730	130400	13948980	9820	9820	9820	9820	0
394	20240730	130300	13948980	9820	9820	9820	9820	0
395	20240730	130200	13948980	9820	9820	9820	9820	0
396	20240730	130100	13948980	9820	9820	9820	9820	0
397	20240730	130000	13948980	9820	9820	9820	9820	1
398	20240730	125900	13939160	9820	9820	9820	9820	7
399	20240730	125800	13870420	9820	9820	9820	9820	0
400	20240730	125700	13870420	9820	9820	9820	9820	0
401	20240730	125600	13870420	9820	9820	9820	9820	0
402	20240730	125500	13870420	9820	9820	9820	9820	8
403	20240730	125400	13791860	9820	9820	9820	9820	192
404	20240730	125300	11906420	9820	9820	9820	9820	0
405	20240730	125200	11906420	9820	9820	9820	9820	0
406	20240730	125100	11906420	9820	9820	9820	9820	0
407	20240730	125000	11906420	9820	9820	9820	9820	0
408	20240730	124900	11906420	9820	9820	9820	9820	0
409	20240730	124800	11906420	9820	9820	9820	9820	0
410	20240730	124700	11906420	9820	9820	9820	9820	0
411	20240730	124600	11906420	9820	9820	9820	9820	0
412	20240730	124500	11906420	9820	9820	9820	9820	0
413	20240730	124400	11906420	9820	9820	9820	9820	0
414	20240730	124300	11906420	9820	9820	9820	9820	0
415	20240730	124200	11906420	9820	9820	9820	9820	0
416	20240730	124100	11906420	9820	9820	9820	9820	0
417	20240730	124000	11906420	9820	9820	9820	9820	0
418	20240730	123900	11906420	9820	9820	9820	9820	1
419	20240730	123800	11896600	9820	9820	9820	9820	0
420	20240730	123700	11896600	9820	9820	9820	9820	0
421	20240730	123600	11896600	9820	9820	9820	9820	0
422	20240730	123500	11896600	9820	9820	9820	9820	100
423	20240730	123400	10914600	9820	9820	9820	9820	0
424	20240730	123300	10914600	9820	9820	9820	9820	0
425	20240730	123200	10914600	9820	9820	9820	9820	0
426	20240730	123100	10914600	9820	9820	9820	9820	0
427	20240730	123000	10914600	9820	9820	9820	9820	0
428	20240730	122900	10914600	9820	9820	9820	9820	1
429	20240730	122800	10904780	9820	9820	9820	9820	1
430	20240730	122700	10894960	9820	9820	9820	9820	0
431	20240730	122600	10894960	9820	9820	9820	9820	0
432	20240730	122500	10894960	9820	9820	9820	9820	0
433	20240730	122400	10894960	9820	9820	9820	9820	0
434	20240730	122300	10894960	9820	9820	9820	9820	0
435	20240730	122200	10894960	9820	9820	9820	9820	0
436	20240730	122100	10894960	9820	9820	9820	9820	0
437	20240730	122000	10894960	9820	9820	9820	9820	1
438	20240730	121900	10885140	9820	9820	9820	9820	10
439	20240730	121800	10786940	9820	9820	9820	9820	1
440	20240730	121700	10777120	9820	9820	9820	9820	0
441	20240730	121600	10777120	9820	9820	9820	9820	100
442	20240730	121500	9795120	9820	9820	9820	9820	4
443	20240730	121400	9755840	9810	9810	9810	9810	0
444	20240730	121300	9755840	9810	9810	9810	9810	0
445	20240730	121200	9755840	9810	9810	9810	9810	0
446	20240730	121100	9755840	9810	9810	9810	9810	17
447	20240730	121000	9589070	9810	9810	9810	9810	0
448	20240730	120900	9589070	9810	9810	9810	9810	1
449	20240730	120800	9579260	9810	9810	9810	9810	0
450	20240730	120700	9579260	9810	9810	9810	9810	0
451	20240730	120600	9579260	9810	9810	9810	9810	0
452	20240730	120500	9579260	9810	9810	9810	9810	1
453	20240730	120400	9569450	9800	9800	9800	9800	0
454	20240730	120300	9569450	9800	9800	9800	9800	0
455	20240730	120200	9569450	9800	9800	9800	9800	0
456	20240730	120100	9569450	9800	9800	9800	9800	0
457	20240730	120000	9569450	9800	9800	9800	9800	0
458	20240730	115900	9569450	9800	9800	9800	9800	2
459	20240730	115800	9549850	9800	9800	9800	9800	0
460	20240730	115700	9549850	9800	9800	9800	9800	0
461	20240730	115600	9549850	9800	9800	9800	9800	0
462	20240730	115500	9549850	9800	9800	9800	9800	0
463	20240730	115400	9549850	9800	9800	9800	9800	0
464	20240730	115300	9549850	9800	9800	9800	9800	0
465	20240730	115200	9549850	9800	9800	9800	9800	0
466	20240730	115100	9549850	9800	9800	9800	9800	0
467	20240730	115000	9549850	9800	9800	9800	9800	0
468	20240730	114900	9549850	9800	9800	9800	9800	0
469	20240730	114800	9549850	9800	9800	9800	9800	0
470	20240730	114700	9549850	9800	9800	9800	9800	0
471	20240730	114600	9549850	9800	9800	9800	9800	0
472	20240730	114500	9549850	9800	9800	9800	9800	0
473	20240730	114400	9549850	9800	9800	9800	9800	0
474	20240730	114300	9549850	9800	9800	9800	9800	0
475	20240730	114200	9549850	9800	9800	9800	9800	0
476	20240730	114100	9549850	9800	9800	9800	9800	0
477	20240730	114000	9549850	9800	9800	9800	9800	0
478	20240730	113900	9549850	9800	9800	9800	9800	1
479	20240730	113800	9540050	9800	9800	9800	9800	0
480	20240730	113700	9540050	9800	9800	9800	9800	0
481	20240730	113600	9540050	9800	9800	9800	9800	0
482	20240730	113500	9540050	9800	9800	9800	9800	0
483	20240730	113400	9540050	9800	9800	9800	9800	0
484	20240730	113300	9540050	9800	9800	9800	9800	0
485	20240730	113200	9540050	9800	9800	9800	9800	1
486	20240730	113100	9530250	9800	9800	9800	9800	0
487	20240730	113000	9530250	9800	9800	9800	9800	0
488	20240730	112900	9530250	9800	9800	9800	9800	0
489	20240730	112800	9530250	9800	9800	9800	9800	1
490	20240730	112700	9520450	9800	9800	9800	9800	0
491	20240730	112600	9520450	9800	9800	9800	9800	0
492	20240730	112500	9520450	9800	9800	9800	9800	202
493	20240730	112400	7540850	9790	9790	9790	9790	0
494	20240730	112300	7540850	9790	9790	9790	9790	0
495	20240730	112200	7540850	9790	9790	9790	9790	0
496	20240730	112100	7540850	9790	9790	9790	9790	0
497	20240730	112000	7540850	9790	9790	9790	9790	0
498	20240730	111900	7540850	9790	9790	9790	9790	1
499	20240730	111800	7531060	9780	9780	9780	9780	0
500	20240730	111700	7531060	9780	9780	9780	9780	0
501	20240730	111600	7531060	9780	9780	9780	9780	0
502	20240730	111500	7531060	9780	9780	9780	9780	0
503	20240730	111400	7531060	9780	9780	9780	9780	0
504	20240730	111300	7531060	9780	9780	9780	9780	0
505	20240730	111200	7531060	9780	9780	9780	9780	0
506	20240730	111100	7531060	9780	9780	9780	9780	0
507	20240730	111000	7531060	9780	9780	9780	9780	0
508	20240730	110900	7531060	9780	9780	9780	9780	1
509	20240730	110800	7521280	9780	9780	9780	9780	0
510	20240730	110700	7521280	9780	9780	9780	9780	0
511	20240730	110600	7521280	9780	9780	9780	9780	0
512	20240730	110500	7521280	9780	9780	9780	9780	0
513	20240730	110400	7521280	9780	9780	9780	9780	0
514	20240730	110300	7521280	9780	9780	9780	9780	0
515	20240730	110200	7521280	9780	9780	9780	9780	0
516	20240730	110100	7521280	9780	9780	9780	9780	0
517	20240730	110000	7521280	9780	9780	9780	9780	0
518	20240730	105900	7521280	9780	9780	9780	9780	1
519	20240730	105800	7511500	9770	9770	9770	9770	0
520	20240730	105700	7511500	9770	9770	9770	9770	0
521	20240730	105600	7511500	9770	9770	9770	9770	0
522	20240730	105500	7511500	9770	9770	9770	9770	2
523	20240730	105400	7491960	9760	9760	9760	9760	0
524	20240730	105300	7491960	9760	9760	9760	9760	0
525	20240730	105200	7491960	9760	9760	9760	9760	0
526	20240730	105100	7491960	9760	9760	9760	9760	0
527	20240730	105000	7491960	9760	9760	9760	9760	0
528	20240730	104900	7491960	9760	9760	9760	9760	1
529	20240730	104800	7482200	9760	9760	9760	9760	0
530	20240730	104700	7482200	9760	9760	9760	9760	0
531	20240730	104600	7482200	9760	9760	9760	9760	0
532	20240730	104500	7482200	9760	9760	9760	9760	0
533	20240730	104400	7482200	9760	9760	9760	9760	0
534	20240730	104300	7482200	9760	9760	9760	9760	0
535	20240730	104200	7482200	9760	9760	9760	9760	0
536	20240730	104100	7482200	9760	9760	9760	9760	0
537	20240730	104000	7482200	9760	9760	9760	9760	0
538	20240730	103900	7482200	9760	9760	9760	9760	1
539	20240730	103800	7472440	9760	9760	9760	9760	0
540	20240730	103700	7472440	9760	9760	9760	9760	0
541	20240730	103600	7472440	9760	9760	9760	9760	0
542	20240730	103500	7472440	9760	9760	9760	9760	0
543	20240730	103400	7472440	9760	9760	9760	9760	0
544	20240730	103300	7472440	9760	9760	9760	9760	0
545	20240730	103200	7472440	9760	9760	9760	9760	0
546	20240730	103100	7472440	9760	9760	9760	9760	0
547	20240730	103000	7472440	9760	9760	9760	9760	1
548	20240730	102900	7462680	9760	9760	9760	9760	1
549	20240730	102800	7452920	9760	9760	9760	9760	0
550	20240730	102700	7452920	9760	9760	9760	9760	0
551	20240730	102600	7452920	9760	9760	9760	9760	0
552	20240730	102500	7452920	9760	9760	9760	9760	0
553	20240730	102400	7452920	9760	9760	9760	9760	0
554	20240730	102300	7452920	9760	9760	9760	9760	0
555	20240730	102200	7452920	9760	9760	9760	9760	0
556	20240730	102100	7452920	9760	9760	9760	9760	1
557	20240730	102000	7443160	9760	9760	9760	9760	0
558	20240730	101900	7443160	9760	9760	9760	9760	1
559	20240730	101800	7433400	9760	9760	9760	9760	1
560	20240730	101700	7423640	9760	9760	9760	9760	0
561	20240730	101600	7423640	9760	9760	9760	9760	30
562	20240730	101500	7130840	9760	9760	9760	9760	0
563	20240730	101400	7130840	9760	9760	9760	9760	0
564	20240730	101300	7130840	9760	9760	9760	9760	0
565	20240730	101200	7130840	9760	9760	9760	9760	0
566	20240730	101100	7130840	9760	9760	9760	9760	1
567	20240730	101000	7121080	9760	9760	9760	9760	0
568	20240730	100900	7121080	9760	9760	9760	9760	0
569	20240730	100800	7121080	9760	9760	9760	9760	0
570	20240730	100700	7121080	9760	9760	9760	9760	0
571	20240730	100600	7121080	9760	9760	9760	9760	0
572	20240730	100500	7121080	9760	9750	9760	9750	2
573	20240730	100400	7101570	9760	9760	9760	9760	0
574	20240730	100300	7101570	9760	9760	9760	9760	0
575	20240730	100200	7101570	9760	9760	9760	9760	0
576	20240730	100100	7101570	9760	9760	9760	9760	1
577	20240730	100000	7091810	9750	9750	9750	9750	0
578	20240730	095900	7091810	9750	9750	9750	9750	1
579	20240730	095800	7082060	9800	9800	9800	9800	0
580	20240730	095700	7082060	9800	9800	9800	9800	0
581	20240730	095600	7082060	9800	9800	9800	9800	0
582	20240730	095500	7082060	9800	9790	9800	9790	36
583	20240730	095400	6729270	9800	9800	9800	9800	0
584	20240730	095300	6729270	9800	9800	9800	9800	0
585	20240730	095200	6729270	9800	9800	9800	9800	0
586	20240730	095100	6729270	9800	9800	9800	9800	0
587	20240730	095000	6729270	9800	9800	9800	9800	0
588	20240730	094900	6729270	9800	9800	9800	9800	0
589	20240730	094800	6729270	9800	9800	9800	9800	0
590	20240730	094700	6729270	9800	9800	9800	9800	0
591	20240730	094600	6729270	9800	9800	9800	9800	0
592	20240730	094500	6729270	9800	9800	9800	9800	40
593	20240730	094400	6337270	9800	9820	9820	9800	362
594	20240730	094300	2787540	9820	9820	9820	9820	0
595	20240730	094200	2787540	9820	9820	9820	9820	1
596	20240730	094100	2777720	9820	9820	9820	9820	0
597	20240730	094000	2777720	9820	9820	9820	9820	0
598	20240730	093900	2777720	9820	9820	9820	9820	0
599	20240730	093800	2777720	9820	9820	9820	9820	0
600	20240730	093700	2777720	9820	9820	9820	9820	25
601	20240730	093600	2532220	9830	9830	9830	9830	36
602	20240730	093500	2178340	9830	9830	9830	9830	8
603	20240730	093400	2099700	9820	9820	9820	9820	0
604	20240730	093300	2099700	9820	9820	9820	9820	0
605	20240730	093200	2099700	9820	9820	9820	9820	0
606	20240730	093100	2099700	9820	9820	9820	9820	0
607	20240730	093000	2099700	9820	9820	9820	9820	1
608	20240730	092900	2089880	9820	9820	9820	9820	1
609	20240730	092800	2080060	9820	9820	9820	9820	0
610	20240730	092700	2080060	9820	9820	9820	9820	10
611	20240730	092600	1981860	9820	9820	9820	9820	0
612	20240730	092500	1981860	9820	9820	9820	9820	1
613	20240730	092400	1972040	9820	9820	9820	9820	0
614	20240730	092300	1972040	9820	9820	9820	9820	0
615	20240730	092200	1972040	9820	9820	9820	9820	0
616	20240730	092100	1972040	9820	9820	9820	9820	0
617	20240730	092000	1972040	9820	9820	9820	9820	0
618	20240730	091900	1972040	9820	9830	9830	9820	62
619	20240730	091800	1363010	9820	9820	9820	9820	0
620	20240730	091700	1363010	9820	9820	9820	9820	0
621	20240730	091600	1363010	9820	9820	9820	9820	0
622	20240730	091500	1363010	9820	9820	9820	9820	2
623	20240730	091400	1343370	9810	9810	9810	9810	0
624	20240730	091300	1343370	9810	9810	9810	9810	0
625	20240730	091200	1343370	9810	9810	9810	9810	0
626	20240730	091100	1343370	9810	9810	9810	9810	0
627	20240730	091000	1343370	9810	9810	9810	9810	1
628	20240730	090900	1333560	9800	9800	9800	9800	0
629	20240730	090800	1333560	9800	9800	9800	9800	0
630	20240730	090700	1333560	9800	9800	9800	9800	0
631	20240730	090600	1333560	9800	9800	9800	9800	0
632	20240730	090500	1333560	9800	9800	9800	9800	0
633	20240730	090400	1333560	9800	9800	9800	9800	0
634	20240730	090300	1333560	9800	9800	9800	9800	0
635	20240730	090200	1333560	9800	9800	9800	9800	0
636	20240730	090100	1333560	9800	9800	9800	9800	0
637	20240730	090000	1333560	9800	9810	9810	9800	136