KissMeData/037350/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	191900	68713090	4050	4050	4050	4050	1938
3	20240730	191800	68713090	4050	4050	4050	4050	0
4	20240730	191700	68713090	4050	4050	4050	4050	0
5	20240730	191600	68713090	4050	4050	4050	4050	0
6	20240730	191500	68713090	4050	4050	4050	4050	0
7	20240730	191400	68713090	4050	4050	4050	4050	0
8	20240730	191300	68713090	4050	4050	4050	4050	0
9	20240730	191200	68713090	4050	4050	4050	4050	0
10	20240730	191100	68713090	4050	4050	4050	4050	0
11	20240730	191000	68713090	4050	4050	4050	4050	0
12	20240730	190900	68713090	4050	4050	4050	4050	0
13	20240730	190800	68713090	4050	4050	4050	4050	0
14	20240730	190700	68713090	4050	4050	4050	4050	0
15	20240730	190600	68713090	4050	4050	4050	4050	0
16	20240730	190500	68713090	4050	4050	4050	4050	0
17	20240730	190400	68713090	4050	4050	4050	4050	0
18	20240730	190300	68713090	4050	4050	4050	4050	0
19	20240730	190200	68713090	4050	4050	4050	4050	0
20	20240730	190100	68713090	4050	4050	4050	4050	0
21	20240730	190000	68713090	4050	4050	4050	4050	0
22	20240730	185900	68713090	4050	4050	4050	4050	0
23	20240730	185800	68713090	4050	4050	4050	4050	0
24	20240730	185700	68713090	4050	4050	4050	4050	0
25	20240730	185600	68713090	4050	4050	4050	4050	0
26	20240730	185500	68713090	4050	4050	4050	4050	0
27	20240730	185400	68713090	4050	4050	4050	4050	0
28	20240730	185300	68713090	4050	4050	4050	4050	0
29	20240730	185200	68713090	4050	4050	4050	4050	0
30	20240730	185100	68713090	4050	4050	4050	4050	0
31	20240730	185000	68713090	4050	4050	4050	4050	0
32	20240730	184900	68713090	4050	4050	4050	4050	1938
33	20240730	184800	68713090	4050	4050	4050	4050	0
34	20240730	184700	68713090	4050	4050	4050	4050	0
35	20240730	184600	68713090	4050	4050	4050	4050	0
36	20240730	184500	68713090	4050	4050	4050	4050	0
37	20240730	184400	68713090	4050	4050	4050	4050	0
38	20240730	184300	68713090	4050	4050	4050	4050	0
39	20240730	184200	68713090	4050	4050	4050	4050	0
40	20240730	184100	68713090	4050	4050	4050	4050	0
41	20240730	184000	68713090	4050	4050	4050	4050	0
42	20240730	183900	68713090	4050	4050	4050	4050	0
43	20240730	183800	68713090	4050	4050	4050	4050	0
44	20240730	183700	68713090	4050	4050	4050	4050	0
45	20240730	183600	68713090	4050	4050	4050	4050	0
46	20240730	183500	68713090	4050	4050	4050	4050	0
47	20240730	183400	68713090	4050	4050	4050	4050	0
48	20240730	183300	68713090	4050	4050	4050	4050	0
49	20240730	183200	68713090	4050	4050	4050	4050	0
50	20240730	183100	68713090	4050	4050	4050	4050	0
51	20240730	183000	68713090	4050	4050	4050	4050	0
52	20240730	182900	68713090	4050	4050	4050	4050	0
53	20240730	182800	68713090	4050	4050	4050	4050	0
54	20240730	182700	68713090	4050	4050	4050	4050	0
55	20240730	182600	68713090	4050	4050	4050	4050	0
56	20240730	182500	68713090	4050	4050	4050	4050	0
57	20240730	182400	68713090	4050	4050	4050	4050	0
58	20240730	182300	68713090	4050	4050	4050	4050	0
59	20240730	182200	68713090	4050	4050	4050	4050	0
60	20240730	182100	68713090	4050	4050	4050	4050	0
61	20240730	182000	68713090	4050	4050	4050	4050	0
62	20240730	181900	68713090	4050	4050	4050	4050	1938
63	20240730	181800	68713090	4050	4050	4050	4050	0
64	20240730	181700	68713090	4050	4050	4050	4050	0
65	20240730	181600	68713090	4050	4050	4050	4050	0
66	20240730	181500	68713090	4050	4050	4050	4050	0
67	20240730	181400	68713090	4050	4050	4050	4050	0
68	20240730	181300	68713090	4050	4050	4050	4050	0
69	20240730	181200	68713090	4050	4050	4050	4050	0
70	20240730	181100	68713090	4050	4050	4050	4050	0
71	20240730	181000	68713090	4050	4050	4050	4050	0
72	20240730	180900	68713090	4050	4050	4050	4050	0
73	20240730	180800	68713090	4050	4050	4050	4050	0
74	20240730	180700	68713090	4050	4050	4050	4050	0
75	20240730	180600	68713090	4050	4050	4050	4050	0
76	20240730	180500	68713090	4050	4050	4050	4050	0
77	20240730	180400	68713090	4050	4050	4050	4050	0
78	20240730	180300	68713090	4050	4050	4050	4050	0
79	20240730	180200	68713090	4050	4050	4050	4050	0
80	20240730	180100	68713090	4050	4050	4050	4050	0
81	20240730	180000	68713090	4050	4050	4050	4050	0
82	20240730	175900	68713090	4050	4050	4050	4050	0
83	20240730	175800	68713090	4050	4050	4050	4050	0
84	20240730	175700	68713090	4050	4050	4050	4050	0
85	20240730	175600	68713090	4050	4050	4050	4050	0
86	20240730	175500	68713090	4050	4050	4050	4050	0
87	20240730	175400	68713090	4050	4050	4050	4050	0
88	20240730	175300	68713090	4050	4050	4050	4050	0
89	20240730	175200	68713090	4050	4050	4050	4050	0
90	20240730	175100	68713090	4050	4050	4050	4050	0
91	20240730	175000	68713090	4050	4050	4050	4050	0
92	20240730	174900	68713090	4050	4050	4050	4050	1938
93	20240730	174800	68713090	4050	4050	4050	4050	0
94	20240730	174700	68713090	4050	4050	4050	4050	0
95	20240730	174600	68713090	4050	4050	4050	4050	0
96	20240730	174500	68713090	4050	4050	4050	4050	0
97	20240730	174400	68713090	4050	4050	4050	4050	0
98	20240730	174300	68713090	4050	4050	4050	4050	0
99	20240730	174200	68713090	4050	4050	4050	4050	0
100	20240730	174100	68713090	4050	4050	4050	4050	0
101	20240730	174000	68713090	4050	4050	4050	4050	0
102	20240730	173900	68713090	4050	4050	4050	4050	0
103	20240730	173800	68713090	4050	4050	4050	4050	0
104	20240730	173700	68713090	4050	4050	4050	4050	0
105	20240730	173600	68713090	4050	4050	4050	4050	0
106	20240730	173500	68713090	4050	4050	4050	4050	0
107	20240730	173400	68713090	4050	4050	4050	4050	0
108	20240730	173300	68713090	4050	4050	4050	4050	0
109	20240730	173200	68713090	4050	4050	4050	4050	0
110	20240730	173100	68713090	4050	4050	4050	4050	0
111	20240730	173000	68713090	4050	4050	4050	4050	0
112	20240730	172900	68713090	4050	4050	4050	4050	0
113	20240730	172800	68713090	4050	4050	4050	4050	0
114	20240730	172700	68713090	4050	4050	4050	4050	0
115	20240730	172600	68713090	4050	4050	4050	4050	0
116	20240730	172500	68713090	4050	4050	4050	4050	0
117	20240730	172400	68713090	4050	4050	4050	4050	0
118	20240730	172300	68713090	4050	4050	4050	4050	0
119	20240730	172200	68713090	4050	4050	4050	4050	0
120	20240730	172100	68713090	4050	4050	4050	4050	0
121	20240730	172000	68713090	4050	4050	4050	4050	0
122	20240730	171900	68713090	4050	4050	4050	4050	1938
123	20240730	171800	68713090	4050	4050	4050	4050	0
124	20240730	171700	68713090	4050	4050	4050	4050	0
125	20240730	171600	68713090	4050	4050	4050	4050	0
126	20240730	171500	68713090	4050	4050	4050	4050	0
127	20240730	171400	68713090	4050	4050	4050	4050	0
128	20240730	171300	68713090	4050	4050	4050	4050	0
129	20240730	171200	68713090	4050	4050	4050	4050	0
130	20240730	171100	68713090	4050	4050	4050	4050	0
131	20240730	171000	68713090	4050	4050	4050	4050	0
132	20240730	170900	68713090	4050	4050	4050	4050	0
133	20240730	170800	68713090	4050	4050	4050	4050	0
134	20240730	170700	68713090	4050	4050	4050	4050	0
135	20240730	170600	68713090	4050	4050	4050	4050	0
136	20240730	170500	68713090	4050	4050	4050	4050	0
137	20240730	170400	68713090	4050	4050	4050	4050	0
138	20240730	170300	68713090	4050	4050	4050	4050	0
139	20240730	170200	68713090	4050	4050	4050	4050	0
140	20240730	170100	68713090	4050	4050	4050	4050	0
141	20240730	170000	68713090	4050	4050	4050	4050	0
142	20240730	165900	68713090	4050	4050	4050	4050	0
143	20240730	165800	68713090	4050	4050	4050	4050	0
144	20240730	165700	68713090	4050	4050	4050	4050	0
145	20240730	165600	68713090	4050	4050	4050	4050	0
146	20240730	165500	68713090	4050	4050	4050	4050	0
147	20240730	165400	68713090	4050	4050	4050	4050	0
148	20240730	165300	68713090	4050	4050	4050	4050	0
149	20240730	165200	68713090	4050	4050	4050	4050	0
150	20240730	165100	68713090	4050	4050	4050	4050	0
151	20240730	165000	68713090	4050	4050	4050	4050	0
152	20240730	164900	68713090	4050	4050	4050	4050	1938
153	20240730	164800	68713090	4050	4050	4050	4050	0
154	20240730	164700	68713090	4050	4050	4050	4050	0
155	20240730	164600	68713090	4050	4050	4050	4050	0
156	20240730	164500	68713090	4050	4050	4050	4050	0
157	20240730	164400	68713090	4050	4050	4050	4050	0
158	20240730	164300	68713090	4050	4050	4050	4050	0
159	20240730	164200	68713090	4050	4050	4050	4050	0
160	20240730	164100	68713090	4050	4050	4050	4050	0
161	20240730	164000	68713090	4050	4050	4050	4050	0
162	20240730	163900	68713090	4050	4050	4050	4050	0
163	20240730	163800	68713090	4050	4050	4050	4050	0
164	20240730	163700	68713090	4050	4050	4050	4050	0
165	20240730	163600	68713090	4050	4050	4050	4050	0
166	20240730	163500	68713090	4050	4050	4050	4050	0
167	20240730	163400	68713090	4050	4050	4050	4050	0
168	20240730	163300	68713090	4050	4050	4050	4050	0
169	20240730	163200	68713090	4050	4050	4050	4050	0
170	20240730	163100	68713090	4050	4050	4050	4050	0
171	20240730	163000	68713090	4050	4050	4050	4050	0
172	20240730	162900	68713090	4050	4050	4050	4050	0
173	20240730	162800	68713090	4050	4050	4050	4050	0
174	20240730	162700	68713090	4050	4050	4050	4050	0
175	20240730	162600	68713090	4050	4050	4050	4050	0
176	20240730	162500	68713090	4050	4050	4050	4050	0
177	20240730	162400	68713090	4050	4050	4050	4050	0
178	20240730	162300	68713090	4050	4050	4050	4050	0
179	20240730	162200	68713090	4050	4050	4050	4050	0
180	20240730	162100	68713090	4050	4050	4050	4050	0
181	20240730	162000	68713090	4050	4050	4050	4050	0
182	20240730	161900	68713090	4050	4050	4050	4050	1938
183	20240730	161800	68713090	4050	4050	4050	4050	0
184	20240730	161700	68713090	4050	4050	4050	4050	0
185	20240730	161600	68713090	4050	4050	4050	4050	0
186	20240730	161500	68713090	4050	4050	4050	4050	0
187	20240730	161400	68713090	4050	4050	4050	4050	0
188	20240730	161300	68713090	4050	4050	4050	4050	0
189	20240730	161200	68713090	4050	4050	4050	4050	0
190	20240730	161100	68713090	4050	4050	4050	4050	0
191	20240730	161000	68713090	4050	4050	4050	4050	0
192	20240730	160900	68713090	4050	4050	4050	4050	0
193	20240730	160800	68713090	4050	4050	4050	4050	0
194	20240730	160700	68713090	4050	4050	4050	4050	0
195	20240730	160600	68713090	4050	4050	4050	4050	0
196	20240730	160500	68713090	4050	4050	4050	4050	0
197	20240730	160400	68713090	4050	4050	4050	4050	0
198	20240730	160300	68713090	4050	4050	4050	4050	0
199	20240730	160200	68713090	4050	4050	4050	4050	0
200	20240730	160100	68713090	4050	4050	4050	4050	0
201	20240730	160000	68713090	4050	4050	4050	4050	0
202	20240730	155900	68713090	4050	4050	4050	4050	0
203	20240730	155800	68713090	4050	4050	4050	4050	0
204	20240730	155700	68713090	4050	4050	4050	4050	0
205	20240730	155600	68713090	4050	4050	4050	4050	0
206	20240730	155500	68713090	4050	4050	4050	4050	0
207	20240730	155400	68713090	4050	4050	4050	4050	0
208	20240730	155300	68713090	4050	4050	4050	4050	0
209	20240730	155200	68713090	4050	4050	4050	4050	0
210	20240730	155100	68713090	4050	4050	4050	4050	0
211	20240730	155000	68713090	4050	4050	4050	4050	0
212	20240730	154900	68713090	4050	4050	4050	4050	1938
213	20240730	154800	68713090	4050	4050	4050	4050	0
214	20240730	154700	68713090	4050	4050	4050	4050	0
215	20240730	154600	68713090	4050	4050	4050	4050	0
216	20240730	154500	68713090	4050	4050	4050	4050	0
217	20240730	154400	68713090	4050	4050	4050	4050	0
218	20240730	154300	68713090	4050	4050	4050	4050	0
219	20240730	154200	68713090	4050	4050	4050	4050	0
220	20240730	154100	68713090	4050	4050	4050	4050	0
221	20240730	154000	68713090	4050	4050	4050	4050	0
222	20240730	153900	68713090	4050	4050	4050	4050	0
223	20240730	153800	68713090	4050	4050	4050	4050	0
224	20240730	153700	68713090	4050	4050	4050	4050	0
225	20240730	153600	68713090	4050	4050	4050	4050	0
226	20240730	153500	68713090	4050	4050	4050	4050	0
227	20240730	153400	68713090	4050	4050	4050	4050	0
228	20240730	153300	68713090	4050	4050	4050	4050	0
229	20240730	153200	68713090	4050	4050	4050	4050	0
230	20240730	153100	68713090	4050	4050	4050	4050	0
231	20240730	153000	68713090	4050	4050	4050	4050	1938
232	20240730	152900	60864190	4050	4050	4050	4050	0
233	20240730	152800	60864190	4050	4050	4050	4050	0
234	20240730	152700	60864190	4050	4050	4050	4050	0
235	20240730	152600	60864190	4050	4050	4050	4050	0
236	20240730	152500	60864190	4050	4050	4050	4050	0
237	20240730	152400	60864190	4050	4050	4050	4050	0
238	20240730	152300	60864190	4050	4050	4050	4050	0
239	20240730	152200	60864190	4050	4050	4050	4050	0
240	20240730	152100	60864190	4050	4050	4050	4050	0
241	20240730	152000	60864190	4050	4050	4050	4050	0
242	20240730	151900	60864190	4050	4055	4055	4050	190
243	20240730	151800	60094680	4055	4060	4060	4050	135
244	20240730	151700	59547320	4050	4050	4050	4050	0
245	20240730	151600	59547320	4050	4050	4050	4050	0
246	20240730	151500	59547320	4050	4050	4050	4050	0
247	20240730	151400	59547320	4050	4050	4050	4050	0
248	20240730	151300	59547320	4050	4050	4050	4050	0
249	20240730	151200	59547320	4050	4050	4050	4050	0
250	20240730	151100	59547320	4050	4050	4050	4050	0
251	20240730	151000	59547320	4050	4050	4050	4050	0
252	20240730	150900	59547320	4050	4050	4050	4050	0
253	20240730	150800	59547320	4050	4050	4050	4050	0
254	20240730	150700	59547320	4050	4050	4050	4050	0
255	20240730	150600	59547320	4050	4050	4050	4050	0
256	20240730	150500	59547320	4050	4050	4050	4050	0
257	20240730	150400	59547320	4050	4050	4050	4050	0
258	20240730	150300	59547320	4050	4050	4050	4050	0
259	20240730	150200	59547320	4050	4050	4050	4050	0
260	20240730	150100	59547320	4050	4050	4050	4050	0
261	20240730	150000	59547320	4050	4050	4050	4050	0
262	20240730	145900	59547320	4050	4050	4050	4050	0
263	20240730	145800	59547320	4050	4050	4050	4050	0
264	20240730	145700	59547320	4050	4050	4050	4050	0
265	20240730	145600	59547320	4050	4050	4050	4050	0
266	20240730	145500	59547320	4050	4050	4050	4050	0
267	20240730	145400	59547320	4050	4050	4050	4050	0
268	20240730	145300	59547320	4050	4050	4050	4050	0
269	20240730	145200	59547320	4050	4050	4050	4050	0
270	20240730	145100	59547320	4050	4050	4050	4050	0
271	20240730	145000	59547320	4050	4050	4050	4050	0
272	20240730	144900	59547320	4050	4050	4050	4050	0
273	20240730	144800	59547320	4050	4050	4050	4050	0
274	20240730	144700	59547320	4050	4050	4050	4050	0
275	20240730	144600	59547320	4050	4050	4050	4050	0
276	20240730	144500	59547320	4050	4050	4050	4050	0
277	20240730	144400	59547320	4050	4050	4050	4050	0
278	20240730	144300	59547320	4050	4050	4050	4050	0
279	20240730	144200	59547320	4050	4050	4050	4050	0
280	20240730	144100	59547320	4050	4050	4050	4050	0
281	20240730	144000	59547320	4050	4050	4050	4050	0
282	20240730	143900	59547320	4050	4050	4050	4050	0
283	20240730	143800	59547320	4050	4050	4050	4050	0
284	20240730	143700	59547320	4050	4050	4050	4050	0
285	20240730	143600	59547320	4050	4050	4050	4050	0
286	20240730	143500	59547320	4050	4050	4050	4050	0
287	20240730	143400	59547320	4050	4050	4050	4050	0
288	20240730	143300	59547320	4050	4050	4050	4050	0
289	20240730	143200	59547320	4050	4050	4050	4050	0
290	20240730	143100	59547320	4050	4050	4050	4050	0
291	20240730	143000	59547320	4050	4050	4050	4050	0
292	20240730	142900	59547320	4050	4050	4050	4050	0
293	20240730	142800	59547320	4050	4050	4050	4050	0
294	20240730	142700	59547320	4050	4050	4050	4050	0
295	20240730	142600	59547320	4050	4050	4050	4050	0
296	20240730	142500	59547320	4050	4050	4050	4050	0
297	20240730	142400	59547320	4050	4050	4050	4050	0
298	20240730	142300	59547320	4050	4050	4050	4050	0
299	20240730	142200	59547320	4050	4065	4065	4050	388
300	20240730	142100	57975575	4060	4060	4060	4060	0
301	20240730	142000	57975575	4060	4060	4060	4060	0
302	20240730	141900	57975575	4060	4060	4060	4060	0
303	20240730	141800	57975575	4060	4060	4060	4060	0
304	20240730	141700	57975575	4060	4060	4060	4060	0
305	20240730	141600	57975575	4060	4060	4060	4060	0
306	20240730	141500	57975575	4060	4060	4060	4060	0
307	20240730	141400	57975575	4060	4060	4060	4060	0
308	20240730	141300	57975575	4060	4060	4060	4060	0
309	20240730	141200	57975575	4060	4060	4060	4060	0
310	20240730	141100	57975575	4060	4060	4060	4060	0
311	20240730	141000	57975575	4060	4060	4060	4060	0
312	20240730	140900	57975575	4060	4060	4060	4060	0
313	20240730	140800	57975575	4060	4060	4060	4060	0
314	20240730	140700	57975575	4060	4060	4060	4060	0
315	20240730	140600	57975575	4060	4060	4060	4060	0
316	20240730	140500	57975575	4060	4060	4060	4060	0
317	20240730	140400	57975575	4060	4060	4060	4060	0
318	20240730	140300	57975575	4060	4060	4060	4060	0
319	20240730	140200	57975575	4060	4060	4060	4060	0
320	20240730	140100	57975575	4060	4060	4060	4060	0
321	20240730	140000	57975575	4060	4060	4060	4060	0
322	20240730	135900	57975575	4060	4060	4060	4060	0
323	20240730	135800	57975575	4060	4060	4060	4060	0
324	20240730	135700	57975575	4060	4060	4060	4060	0
325	20240730	135600	57975575	4060	4060	4060	4060	0
326	20240730	135500	57975575	4060	4060	4060	4060	0
327	20240730	135400	57975575	4060	4060	4060	4060	0
328	20240730	135300	57975575	4060	4060	4060	4060	35
329	20240730	135200	57833475	4060	4060	4060	4060	0
330	20240730	135100	57833475	4060	4060	4060	4060	70
331	20240730	135000	57549275	4075	4075	4075	4075	0
332	20240730	134900	57549275	4075	4075	4075	4075	0
333	20240730	134800	57549275	4075	4075	4075	4075	0
334	20240730	134700	57549275	4075	4075	4075	4075	0
335	20240730	134600	57549275	4075	4075	4075	4075	0
336	20240730	134500	57549275	4075	4075	4075	4075	1
337	20240730	134400	57545200	4065	4065	4065	4065	0
338	20240730	134300	57545200	4065	4065	4065	4065	0
339	20240730	134200	57545200	4065	4065	4065	4065	0
340	20240730	134100	57545200	4065	4065	4065	4065	0
341	20240730	134000	57545200	4065	4065	4065	4065	0
342	20240730	133900	57545200	4065	4065	4065	4065	0
343	20240730	133800	57545200	4065	4065	4065	4065	0
344	20240730	133700	57545200	4065	4065	4065	4065	0
345	20240730	133600	57545200	4065	4065	4065	4065	0
346	20240730	133500	57545200	4065	4065	4065	4065	0
347	20240730	133400	57545200	4065	4065	4065	4065	0
348	20240730	133300	57545200	4065	4065	4065	4065	0
349	20240730	133200	57545200	4065	4065	4065	4065	0
350	20240730	133100	57545200	4065	4065	4065	4065	0
351	20240730	133000	57545200	4065	4065	4065	4065	0
352	20240730	132900	57545200	4065	4065	4065	4065	0
353	20240730	132800	57545200	4065	4065	4065	4065	0
354	20240730	132700	57545200	4065	4065	4065	4065	0
355	20240730	132600	57545200	4065	4065	4065	4065	0
356	20240730	132500	57545200	4065	4065	4065	4065	0
357	20240730	132400	57545200	4065	4065	4065	4065	0
358	20240730	132300	57545200	4065	4065	4065	4065	0
359	20240730	132200	57545200	4065	4065	4065	4065	0
360	20240730	132100	57545200	4065	4065	4065	4065	0
361	20240730	132000	57545200	4065	4065	4065	4065	0
362	20240730	131900	57545200	4065	4065	4065	4065	0
363	20240730	131800	57545200	4065	4065	4065	4065	0
364	20240730	131700	57545200	4065	4065	4065	4065	0
365	20240730	131600	57545200	4065	4065	4065	4065	6
366	20240730	131500	57520810	4050	4050	4050	4050	0
367	20240730	131400	57520810	4050	4050	4050	4050	0
368	20240730	131300	57520810	4050	4050	4050	4050	0
369	20240730	131200	57520810	4050	4050	4050	4050	0
370	20240730	131100	57520810	4050	4050	4050	4050	0
371	20240730	131000	57520810	4050	4050	4050	4050	0
372	20240730	130900	57520810	4050	4050	4050	4050	0
373	20240730	130800	57520810	4050	4050	4050	4050	0
374	20240730	130700	57520810	4050	4065	4065	4050	30
375	20240730	130600	57399220	4060	4060	4060	4060	0
376	20240730	130500	57399220	4060	4060	4060	4060	0
377	20240730	130400	57399220	4060	4060	4060	4060	0
378	20240730	130300	57399220	4060	4055	4060	4055	300
379	20240730	130200	56181640	4030	4045	4045	4030	3000
380	20240730	130100	44084955	4050	4050	4050	4050	185
381	20240730	130000	43335705	4050	4050	4050	4050	0
382	20240730	125900	43335705	4050	4050	4050	4050	5
383	20240730	125800	43315455	4045	4045	4045	4045	0
384	20240730	125700	43315455	4045	4045	4045	4045	0
385	20240730	125600	43315455	4045	4045	4045	4045	0
386	20240730	125500	43315455	4045	4045	4045	4045	0
387	20240730	125400	43315455	4045	4045	4045	4045	0
388	20240730	125300	43315455	4045	4045	4045	4045	0
389	20240730	125200	43315455	4045	4050	4050	4045	171
390	20240730	125100	42623665	4050	4050	4050	4050	37
391	20240730	125000	42473815	4060	4060	4060	4060	0
392	20240730	124900	42473815	4060	4060	4060	4060	0
393	20240730	124800	42473815	4060	4060	4060	4060	0
394	20240730	124700	42473815	4060	4060	4060	4060	0
395	20240730	124600	42473815	4060	4060	4060	4060	0
396	20240730	124500	42473815	4060	4060	4060	4060	0
397	20240730	124400	42473815	4060	4060	4060	4060	0
398	20240730	124300	42473815	4060	4060	4060	4060	0
399	20240730	124200	42473815	4060	4060	4060	4060	0
400	20240730	124100	42473815	4060	4060	4060	4060	0
401	20240730	124000	42473815	4060	4060	4060	4060	0
402	20240730	123900	42473815	4060	4060	4060	4060	2
403	20240730	123800	42465695	4045	4045	4045	4045	0
404	20240730	123700	42465695	4045	4045	4045	4045	0
405	20240730	123600	42465695	4045	4045	4045	4045	0
406	20240730	123500	42465695	4045	4045	4045	4045	0
407	20240730	123400	42465695	4045	4045	4045	4045	0
408	20240730	123300	42465695	4045	4045	4045	4045	0
409	20240730	123200	42465695	4045	4045	4045	4045	0
410	20240730	123100	42465695	4045	4045	4045	4045	0
411	20240730	123000	42465695	4045	4045	4045	4045	0
412	20240730	122900	42465695	4045	4045	4045	4045	0
413	20240730	122800	42465695	4045	4045	4045	4045	0
414	20240730	122700	42465695	4045	4045	4045	4045	0
415	20240730	122600	42465695	4045	4045	4045	4045	0
416	20240730	122500	42465695	4045	4060	4060	4045	350
417	20240730	122400	41048665	4050	4050	4050	4050	0
418	20240730	122300	41048665	4050	4050	4050	4050	0
419	20240730	122200	41048665	4050	4050	4050	4050	0
420	20240730	122100	41048665	4050	4065	4065	4045	647
421	20240730	122000	38428340	4055	4055	4055	4055	0
422	20240730	121900	38428340	4055	4055	4055	4055	0
423	20240730	121800	38428340	4055	4065	4065	4050	651
424	20240730	121700	35788800	4070	4070	4070	4070	0
425	20240730	121600	35788800	4070	4070	4070	4070	0
426	20240730	121500	35788800	4070	4070	4070	4070	0
427	20240730	121400	35788800	4070	4070	4070	4070	0
428	20240730	121300	35788800	4070	4070	4070	4070	0
429	20240730	121200	35788800	4070	4070	4070	4070	0
430	20240730	121100	35788800	4070	4070	4070	4070	0
431	20240730	121000	35788800	4070	4070	4070	4070	0
432	20240730	120900	35788800	4070	4070	4070	4070	190
433	20240730	120800	35015500	4070	4070	4070	4070	0
434	20240730	120700	35015500	4070	4070	4070	4070	1000
435	20240730	120600	30945500	4075	4075	4075	4075	1800
436	20240730	120500	23610500	4050	4050	4050	4050	0
437	20240730	120400	23610500	4050	4050	4050	4050	0
438	20240730	120300	23610500	4050	4050	4050	4050	0
439	20240730	120200	23610500	4050	4050	4050	4050	0
440	20240730	120100	23610500	4050	4050	4050	4050	0
441	20240730	120000	23610500	4050	4050	4050	4050	0
442	20240730	115900	23610500	4050	4060	4060	4050	1722
443	20240730	115800	16635395	4055	4055	4055	4055	0
444	20240730	115700	16635395	4055	4055	4055	4055	192
445	20240730	115600	15856835	4055	4055	4055	4055	0
446	20240730	115500	15856835	4055	4055	4055	4055	0
447	20240730	115400	15856835	4055	4055	4055	4055	10
448	20240730	115300	15816285	4055	4055	4055	4055	0
449	20240730	115200	15816285	4055	4055	4055	4055	0
450	20240730	115100	15816285	4055	4055	4055	4055	0
451	20240730	115000	15816285	4055	4055	4055	4055	0
452	20240730	114900	15816285	4055	4055	4055	4055	0
453	20240730	114800	15816285	4055	4055	4055	4055	0
454	20240730	114700	15816285	4055	4055	4055	4055	0
455	20240730	114600	15816285	4055	4055	4055	4055	0
456	20240730	114500	15816285	4055	4055	4055	4055	0
457	20240730	114400	15816285	4055	4055	4055	4055	0
458	20240730	114300	15816285	4055	4055	4055	4055	0
459	20240730	114200	15816285	4055	4055	4055	4055	100
460	20240730	114100	15410785	4050	4050	4050	4050	0
461	20240730	114000	15410785	4050	4050	4050	4050	0
462	20240730	113900	15410785	4050	4050	4050	4050	0
463	20240730	113800	15410785	4050	4050	4050	4050	0
464	20240730	113700	15410785	4050	4050	4050	4050	0
465	20240730	113600	15410785	4050	4060	4060	4050	1497
466	20240730	113500	9342920	4060	4060	4060	4060	0
467	20240730	113400	9342920	4060	4060	4060	4060	0
468	20240730	113300	9342920	4060	4060	4060	4060	0
469	20240730	113200	9342920	4060	4060	4060	4060	0
470	20240730	113100	9342920	4060	4060	4060	4060	0
471	20240730	113000	9342920	4060	4060	4060	4060	0
472	20240730	112900	9342920	4060	4060	4060	4060	0
473	20240730	112800	9342920	4060	4060	4060	4060	0
474	20240730	112700	9342920	4060	4060	4060	4060	0
475	20240730	112600	9342920	4060	4060	4060	4060	0
476	20240730	112500	9342920	4060	4060	4060	4060	0
477	20240730	112400	9342920	4060	4060	4060	4060	0
478	20240730	112300	9342920	4060	4060	4060	4060	0
479	20240730	112200	9342920	4060	4060	4060	4060	0
480	20240730	112100	9342920	4060	4060	4060	4060	0
481	20240730	112000	9342920	4060	4060	4060	4060	0
482	20240730	111900	9342920	4060	4060	4060	4060	0
483	20240730	111800	9342920	4060	4060	4060	4060	0
484	20240730	111700	9342920	4060	4060	4060	4060	0
485	20240730	111600	9342920	4060	4060	4060	4060	0
486	20240730	111500	9342920	4060	4065	4065	4060	534
487	20240730	111400	7174090	4070	4070	4070	4070	0
488	20240730	111300	7174090	4070	4070	4070	4070	0
489	20240730	111200	7174090	4070	4070	4070	4070	0
490	20240730	111100	7174090	4070	4070	4070	4070	0
491	20240730	111000	7174090	4070	4080	4080	4070	150
492	20240730	110900	6563410	4075	4075	4075	4075	0
493	20240730	110800	6563410	4075	4075	4075	4075	0
494	20240730	110700	6563410	4075	4075	4075	4075	0
495	20240730	110600	6563410	4075	4075	4075	4075	0
496	20240730	110500	6563410	4075	4075	4075	4075	0
497	20240730	110400	6563410	4075	4075	4075	4075	0
498	20240730	110300	6563410	4075	4075	4075	4075	0
499	20240730	110200	6563410	4075	4075	4075	4075	0
500	20240730	110100	6563410	4075	4085	4085	4075	127
501	20240730	110000	6045650	4080	4080	4080	4080	0
502	20240730	105900	6045650	4080	4080	4080	4080	0
503	20240730	105800	6045650	4080	4080	4080	4080	0
504	20240730	105700	6045650	4080	4080	4080	4080	0
505	20240730	105600	6045650	4080	4080	4080	4080	0
506	20240730	105500	6045650	4080	4080	4080	4080	0
507	20240730	105400	6045650	4080	4080	4080	4080	0
508	20240730	105300	6045650	4080	4080	4080	4080	0
509	20240730	105200	6045650	4080	4080	4080	4080	0
510	20240730	105100	6045650	4080	4080	4080	4080	0
511	20240730	105000	6045650	4080	4080	4080	4080	0
512	20240730	104900	6045650	4080	4080	4080	4080	0
513	20240730	104800	6045650	4080	4080	4080	4080	0
514	20240730	104700	6045650	4080	4080	4080	4080	0
515	20240730	104600	6045650	4080	4080	4080	4080	0
516	20240730	104500	6045650	4080	4080	4080	4080	0
517	20240730	104400	6045650	4080	4080	4080	4080	0
518	20240730	104300	6045650	4080	4080	4080	4080	0
519	20240730	104200	6045650	4080	4080	4080	4080	0
520	20240730	104100	6045650	4080	4080	4080	4080	0
521	20240730	104000	6045650	4080	4080	4080	4080	0
522	20240730	103900	6045650	4080	4080	4080	4080	0
523	20240730	103800	6045650	4080	4080	4080	4080	0
524	20240730	103700	6045650	4080	4080	4080	4080	0
525	20240730	103600	6045650	4080	4080	4080	4080	0
526	20240730	103500	6045650	4080	4080	4080	4080	0
527	20240730	103400	6045650	4080	4080	4080	4080	0
528	20240730	103300	6045650	4080	4080	4080	4080	0
529	20240730	103200	6045650	4080	4085	4085	4080	390
530	20240730	103100	4454380	4085	4085	4085	4085	0
531	20240730	103000	4454380	4085	4085	4085	4085	0
532	20240730	102900	4454380	4085	4085	4085	4085	0
533	20240730	102800	4454380	4085	4090	4090	4085	87
534	20240730	102700	4098915	4095	4095	4095	4095	0
535	20240730	102600	4098915	4095	4095	4095	4095	0
536	20240730	102500	4098915	4095	4095	4095	4095	200
537	20240730	102400	3279915	4100	4100	4100	4100	0
538	20240730	102300	3279915	4100	4100	4100	4100	0
539	20240730	102200	3279915	4100	4100	4100	4100	0
540	20240730	102100	3279915	4100	4100	4100	4100	0
541	20240730	102000	3279915	4100	4100	4100	4100	0
542	20240730	101900	3279915	4100	4100	4100	4100	0
543	20240730	101800	3279915	4100	4100	4100	4100	0
544	20240730	101700	3279915	4100	4100	4100	4100	0
545	20240730	101600	3279915	4100	4100	4100	4100	0
546	20240730	101500	3279915	4100	4100	4100	4100	0
547	20240730	101400	3279915	4100	4100	4100	4100	0
548	20240730	101300	3279915	4100	4100	4100	4100	0
549	20240730	101200	3279915	4100	4100	4100	4100	0
550	20240730	101100	3279915	4100	4100	4100	4100	0
551	20240730	101000	3279915	4100	4100	4100	4100	0
552	20240730	100900	3279915	4100	4100	4100	4100	0
553	20240730	100800	3279915	4100	4100	4100	4100	0
554	20240730	100700	3279915	4100	4100	4100	4100	0
555	20240730	100600	3279915	4100	4100	4100	4100	0
556	20240730	100500	3279915	4100	4100	4100	4100	0
557	20240730	100400	3279915	4100	4100	4100	4100	0
558	20240730	100300	3279915	4100	4100	4100	4100	0
559	20240730	100200	3279915	4100	4100	4100	4100	0
560	20240730	100100	3279915	4100	4100	4100	4100	0
561	20240730	100000	3279915	4100	4100	4100	4100	0
562	20240730	095900	3279915	4100	4100	4100	4100	1
563	20240730	095800	3275815	4100	4100	4100	4100	0
564	20240730	095700	3275815	4100	4100	4100	4100	0
565	20240730	095600	3275815	4100	4100	4100	4100	0
566	20240730	095500	3275815	4100	4100	4100	4100	0
567	20240730	095400	3275815	4100	4100	4100	4100	0
568	20240730	095300	3275815	4100	4100	4100	4100	0
569	20240730	095200	3275815	4100	4100	4100	4100	0
570	20240730	095100	3275815	4100	4100	4100	4100	0
571	20240730	095000	3275815	4100	4100	4100	4100	2
572	20240730	094900	3267615	4105	4105	4105	4105	0
573	20240730	094800	3267615	4105	4105	4105	4105	0
574	20240730	094700	3267615	4105	4105	4105	4105	0
575	20240730	094600	3267615	4105	4105	4105	4105	0
576	20240730	094500	3267615	4105	4105	4105	4105	0
577	20240730	094400	3267615	4105	4105	4105	4105	0
578	20240730	094300	3267615	4105	4105	4105	4105	0
579	20240730	094200	3267615	4105	4105	4105	4105	2
580	20240730	094100	3259405	4110	4110	4110	4110	0
581	20240730	094000	3259405	4110	4110	4110	4110	0
582	20240730	093900	3259405	4110	4110	4110	4110	18
583	20240730	093800	3185425	4110	4110	4110	4110	95
584	20240730	093700	2794975	4110	4110	4110	4110	0
585	20240730	093600	2794975	4110	4110	4110	4110	2
586	20240730	093500	2786755	4110	4110	4110	4110	0
587	20240730	093400	2786755	4110	4110	4110	4110	0
588	20240730	093300	2786755	4110	4110	4110	4110	0
589	20240730	093200	2786755	4110	4110	4110	4110	0
590	20240730	093100	2786755	4110	4110	4110	4110	1
591	20240730	093000	2782645	4110	4110	4110	4110	0
592	20240730	092900	2782645	4110	4110	4110	4110	0
593	20240730	092800	2782645	4110	4110	4110	4110	0
594	20240730	092700	2782645	4110	4110	4110	4110	0
595	20240730	092600	2782645	4110	4110	4110	4110	125
596	20240730	092500	2268895	4140	4140	4140	4140	0
597	20240730	092400	2268895	4140	4135	4140	4135	13
598	20240730	092300	2215125	4125	4125	4125	4125	0
599	20240730	092200	2215125	4125	4125	4125	4125	0
600	20240730	092100	2215125	4125	4125	4125	4125	0
601	20240730	092000	2215125	4125	4125	4125	4125	0
602	20240730	091900	2215125	4125	4125	4125	4125	0
603	20240730	091800	2215125	4125	4125	4125	4125	0
604	20240730	091700	2215125	4125	4125	4125	4125	0
605	20240730	091600	2215125	4125	4125	4125	4125	0
606	20240730	091500	2215125	4125	4125	4125	4125	0
607	20240730	091400	2215125	4125	4125	4125	4125	0
608	20240730	091300	2215125	4125	4125	4125	4125	0
609	20240730	091200	2215125	4125	4125	4125	4125	0
610	20240730	091100	2215125	4125	4125	4125	4125	0
611	20240730	091000	2215125	4125	4125	4125	4125	0
612	20240730	090900	2215125	4125	4125	4125	4125	0
613	20240730	090800	2215125	4125	4125	4125	4125	0
614	20240730	090700	2215125	4125	4125	4125	4125	0
615	20240730	090600	2215125	4125	4125	4125	4125	0
616	20240730	090500	2215125	4125	4125	4125	4125	0
617	20240730	090400	2215125	4125	4125	4125	4125	0
618	20240730	090300	2215125	4125	4125	4125	4125	0
619	20240730	090200	2215125	4125	4125	4125	4125	0
620	20240730	090100	2215125	4125	4125	4125	4125	0
621	20240730	090000	2215125	4125	4125	4125	4125	537