KissMeData/081150/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	195100	189540815	2830	2830	2830	2830	2872
3	20240730	195000	189540815	2830	2830	2830	2830	0
4	20240730	194900	189540815	2830	2830	2830	2830	0
5	20240730	194800	189540815	2830	2830	2830	2830	0
6	20240730	194700	189540815	2830	2830	2830	2830	0
7	20240730	194600	189540815	2830	2830	2830	2830	0
8	20240730	194500	189540815	2830	2830	2830	2830	0
9	20240730	194400	189540815	2830	2830	2830	2830	0
10	20240730	194300	189540815	2830	2830	2830	2830	0
11	20240730	194200	189540815	2830	2830	2830	2830	0
12	20240730	194100	189540815	2830	2830	2830	2830	0
13	20240730	194000	189540815	2830	2830	2830	2830	0
14	20240730	193900	189540815	2830	2830	2830	2830	0
15	20240730	193800	189540815	2830	2830	2830	2830	0
16	20240730	193700	189540815	2830	2830	2830	2830	0
17	20240730	193600	189540815	2830	2830	2830	2830	0
18	20240730	193500	189540815	2830	2830	2830	2830	0
19	20240730	193400	189540815	2830	2830	2830	2830	0
20	20240730	193300	189540815	2830	2830	2830	2830	0
21	20240730	193200	189540815	2830	2830	2830	2830	0
22	20240730	193100	189540815	2830	2830	2830	2830	0
23	20240730	193000	189540815	2830	2830	2830	2830	0
24	20240730	192900	189540815	2830	2830	2830	2830	0
25	20240730	192800	189540815	2830	2830	2830	2830	0
26	20240730	192700	189540815	2830	2830	2830	2830	0
27	20240730	192600	189540815	2830	2830	2830	2830	0
28	20240730	192500	189540815	2830	2830	2830	2830	0
29	20240730	192400	189540815	2830	2830	2830	2830	0
30	20240730	192300	189540815	2830	2830	2830	2830	0
31	20240730	192200	189540815	2830	2830	2830	2830	0
32	20240730	192100	189540815	2830	2830	2830	2830	2872
33	20240730	192000	189540815	2830	2830	2830	2830	0
34	20240730	191900	189540815	2830	2830	2830	2830	0
35	20240730	191800	189540815	2830	2830	2830	2830	0
36	20240730	191700	189540815	2830	2830	2830	2830	0
37	20240730	191600	189540815	2830	2830	2830	2830	0
38	20240730	191500	189540815	2830	2830	2830	2830	0
39	20240730	191400	189540815	2830	2830	2830	2830	0
40	20240730	191300	189540815	2830	2830	2830	2830	0
41	20240730	191200	189540815	2830	2830	2830	2830	0
42	20240730	191100	189540815	2830	2830	2830	2830	0
43	20240730	191000	189540815	2830	2830	2830	2830	0
44	20240730	190900	189540815	2830	2830	2830	2830	0
45	20240730	190800	189540815	2830	2830	2830	2830	0
46	20240730	190700	189540815	2830	2830	2830	2830	0
47	20240730	190600	189540815	2830	2830	2830	2830	0
48	20240730	190500	189540815	2830	2830	2830	2830	0
49	20240730	190400	189540815	2830	2830	2830	2830	0
50	20240730	190300	189540815	2830	2830	2830	2830	0
51	20240730	190200	189540815	2830	2830	2830	2830	0
52	20240730	190100	189540815	2830	2830	2830	2830	0
53	20240730	190000	189540815	2830	2830	2830	2830	0
54	20240730	185900	189540815	2830	2830	2830	2830	0
55	20240730	185800	189540815	2830	2830	2830	2830	0
56	20240730	185700	189540815	2830	2830	2830	2830	0
57	20240730	185600	189540815	2830	2830	2830	2830	0
58	20240730	185500	189540815	2830	2830	2830	2830	0
59	20240730	185400	189540815	2830	2830	2830	2830	0
60	20240730	185300	189540815	2830	2830	2830	2830	0
61	20240730	185200	189540815	2830	2830	2830	2830	0
62	20240730	185100	189540815	2830	2830	2830	2830	2872
63	20240730	185000	189540815	2830	2830	2830	2830	0
64	20240730	184900	189540815	2830	2830	2830	2830	0
65	20240730	184800	189540815	2830	2830	2830	2830	0
66	20240730	184700	189540815	2830	2830	2830	2830	0
67	20240730	184600	189540815	2830	2830	2830	2830	0
68	20240730	184500	189540815	2830	2830	2830	2830	0
69	20240730	184400	189540815	2830	2830	2830	2830	0
70	20240730	184300	189540815	2830	2830	2830	2830	0
71	20240730	184200	189540815	2830	2830	2830	2830	0
72	20240730	184100	189540815	2830	2830	2830	2830	0
73	20240730	184000	189540815	2830	2830	2830	2830	0
74	20240730	183900	189540815	2830	2830	2830	2830	0
75	20240730	183800	189540815	2830	2830	2830	2830	0
76	20240730	183700	189540815	2830	2830	2830	2830	0
77	20240730	183600	189540815	2830	2830	2830	2830	0
78	20240730	183500	189540815	2830	2830	2830	2830	0
79	20240730	183400	189540815	2830	2830	2830	2830	0
80	20240730	183300	189540815	2830	2830	2830	2830	0
81	20240730	183200	189540815	2830	2830	2830	2830	0
82	20240730	183100	189540815	2830	2830	2830	2830	0
83	20240730	183000	189540815	2830	2830	2830	2830	0
84	20240730	182900	189540815	2830	2830	2830	2830	0
85	20240730	182800	189540815	2830	2830	2830	2830	0
86	20240730	182700	189540815	2830	2830	2830	2830	0
87	20240730	182600	189540815	2830	2830	2830	2830	0
88	20240730	182500	189540815	2830	2830	2830	2830	0
89	20240730	182400	189540815	2830	2830	2830	2830	0
90	20240730	182300	189540815	2830	2830	2830	2830	0
91	20240730	182200	189540815	2830	2830	2830	2830	0
92	20240730	182100	189540815	2830	2830	2830	2830	2872
93	20240730	182000	189540815	2830	2830	2830	2830	0
94	20240730	181900	189540815	2830	2830	2830	2830	0
95	20240730	181800	189540815	2830	2830	2830	2830	0
96	20240730	181700	189540815	2830	2830	2830	2830	0
97	20240730	181600	189540815	2830	2830	2830	2830	0
98	20240730	181500	189540815	2830	2830	2830	2830	0
99	20240730	181400	189540815	2830	2830	2830	2830	0
100	20240730	181300	189540815	2830	2830	2830	2830	0
101	20240730	181200	189540815	2830	2830	2830	2830	0
102	20240730	181100	189540815	2830	2830	2830	2830	0
103	20240730	181000	189540815	2830	2830	2830	2830	0
104	20240730	180900	189540815	2830	2830	2830	2830	0
105	20240730	180800	189540815	2830	2830	2830	2830	0
106	20240730	180700	189540815	2830	2830	2830	2830	0
107	20240730	180600	189540815	2830	2830	2830	2830	0
108	20240730	180500	189540815	2830	2830	2830	2830	0
109	20240730	180400	189540815	2830	2830	2830	2830	0
110	20240730	180300	189540815	2830	2830	2830	2830	0
111	20240730	180200	189540815	2830	2830	2830	2830	0
112	20240730	180100	189540815	2830	2830	2830	2830	0
113	20240730	180000	189540815	2830	2830	2830	2830	0
114	20240730	175900	189540815	2830	2830	2830	2830	0
115	20240730	175800	189540815	2830	2830	2830	2830	0
116	20240730	175700	189540815	2830	2830	2830	2830	0
117	20240730	175600	189540815	2830	2830	2830	2830	0
118	20240730	175500	189540815	2830	2830	2830	2830	0
119	20240730	175400	189540815	2830	2830	2830	2830	0
120	20240730	175300	189540815	2830	2830	2830	2830	0
121	20240730	175200	189540815	2830	2830	2830	2830	0
122	20240730	175100	189540815	2830	2830	2830	2830	2872
123	20240730	175000	189540815	2830	2830	2830	2830	0
124	20240730	174900	189540815	2830	2830	2830	2830	0
125	20240730	174800	189540815	2830	2830	2830	2830	0
126	20240730	174700	189540815	2830	2830	2830	2830	0
127	20240730	174600	189540815	2830	2830	2830	2830	0
128	20240730	174500	189540815	2830	2830	2830	2830	0
129	20240730	174400	189540815	2830	2830	2830	2830	0
130	20240730	174300	189540815	2830	2830	2830	2830	0
131	20240730	174200	189540815	2830	2830	2830	2830	0
132	20240730	174100	189540815	2830	2830	2830	2830	0
133	20240730	174000	189540815	2830	2830	2830	2830	0
134	20240730	173900	189540815	2830	2830	2830	2830	0
135	20240730	173800	189540815	2830	2830	2830	2830	0
136	20240730	173700	189540815	2830	2830	2830	2830	0
137	20240730	173600	189540815	2830	2830	2830	2830	0
138	20240730	173500	189540815	2830	2830	2830	2830	0
139	20240730	173400	189540815	2830	2830	2830	2830	0
140	20240730	173300	189540815	2830	2830	2830	2830	0
141	20240730	173200	189540815	2830	2830	2830	2830	0
142	20240730	173100	189540815	2830	2830	2830	2830	0
143	20240730	173000	189540815	2830	2830	2830	2830	0
144	20240730	172900	189540815	2830	2830	2830	2830	0
145	20240730	172800	189540815	2830	2830	2830	2830	0
146	20240730	172700	189540815	2830	2830	2830	2830	0
147	20240730	172600	189540815	2830	2830	2830	2830	0
148	20240730	172500	189540815	2830	2830	2830	2830	0
149	20240730	172400	189540815	2830	2830	2830	2830	0
150	20240730	172300	189540815	2830	2830	2830	2830	0
151	20240730	172200	189540815	2830	2830	2830	2830	0
152	20240730	172100	189540815	2830	2830	2830	2830	2872
153	20240730	172000	189540815	2830	2830	2830	2830	0
154	20240730	171900	189540815	2830	2830	2830	2830	0
155	20240730	171800	189540815	2830	2830	2830	2830	0
156	20240730	171700	189540815	2830	2830	2830	2830	0
157	20240730	171600	189540815	2830	2830	2830	2830	0
158	20240730	171500	189540815	2830	2830	2830	2830	0
159	20240730	171400	189540815	2830	2830	2830	2830	0
160	20240730	171300	189540815	2830	2830	2830	2830	0
161	20240730	171200	189540815	2830	2830	2830	2830	0
162	20240730	171100	189540815	2830	2830	2830	2830	0
163	20240730	171000	189540815	2830	2830	2830	2830	0
164	20240730	170900	189540815	2830	2830	2830	2830	0
165	20240730	170800	189540815	2830	2830	2830	2830	0
166	20240730	170700	189540815	2830	2830	2830	2830	0
167	20240730	170600	189540815	2830	2830	2830	2830	0
168	20240730	170500	189540815	2830	2830	2830	2830	0
169	20240730	170400	189540815	2830	2830	2830	2830	0
170	20240730	170300	189540815	2830	2830	2830	2830	0
171	20240730	170200	189540815	2830	2830	2830	2830	0
172	20240730	170100	189540815	2830	2830	2830	2830	0
173	20240730	170000	189540815	2830	2830	2830	2830	0
174	20240730	165900	189540815	2830	2830	2830	2830	0
175	20240730	165800	189540815	2830	2830	2830	2830	0
176	20240730	165700	189540815	2830	2830	2830	2830	0
177	20240730	165600	189540815	2830	2830	2830	2830	0
178	20240730	165500	189540815	2830	2830	2830	2830	0
179	20240730	165400	189540815	2830	2830	2830	2830	0
180	20240730	165300	189540815	2830	2830	2830	2830	0
181	20240730	165200	189540815	2830	2830	2830	2830	0
182	20240730	165100	189540815	2830	2830	2830	2830	2872
183	20240730	165000	189540815	2830	2830	2830	2830	0
184	20240730	164900	189540815	2830	2830	2830	2830	0
185	20240730	164800	189540815	2830	2830	2830	2830	0
186	20240730	164700	189540815	2830	2830	2830	2830	0
187	20240730	164600	189540815	2830	2830	2830	2830	0
188	20240730	164500	189540815	2830	2830	2830	2830	0
189	20240730	164400	189540815	2830	2830	2830	2830	0
190	20240730	164300	189540815	2830	2830	2830	2830	0
191	20240730	164200	189540815	2830	2830	2830	2830	0
192	20240730	164100	189540815	2830	2830	2830	2830	0
193	20240730	164000	189540815	2830	2830	2830	2830	0
194	20240730	163900	189540815	2830	2830	2830	2830	0
195	20240730	163800	189540815	2830	2830	2830	2830	0
196	20240730	163700	189540815	2830	2830	2830	2830	0
197	20240730	163600	189540815	2830	2830	2830	2830	0
198	20240730	163500	189540815	2830	2830	2830	2830	0
199	20240730	163400	189540815	2830	2830	2830	2830	0
200	20240730	163300	189540815	2830	2830	2830	2830	0
201	20240730	163200	189540815	2830	2830	2830	2830	0
202	20240730	163100	189540815	2830	2830	2830	2830	0
203	20240730	163000	189540815	2830	2830	2830	2830	0
204	20240730	162900	189540815	2830	2830	2830	2830	0
205	20240730	162800	189540815	2830	2830	2830	2830	0
206	20240730	162700	189540815	2830	2830	2830	2830	0
207	20240730	162600	189540815	2830	2830	2830	2830	0
208	20240730	162500	189540815	2830	2830	2830	2830	0
209	20240730	162400	189540815	2830	2830	2830	2830	0
210	20240730	162300	189540815	2830	2830	2830	2830	0
211	20240730	162200	189540815	2830	2830	2830	2830	0
212	20240730	162100	189540815	2830	2830	2830	2830	2872
213	20240730	162000	189540815	2830	2830	2830	2830	0
214	20240730	161900	189540815	2830	2830	2830	2830	0
215	20240730	161800	189540815	2830	2830	2830	2830	0
216	20240730	161700	189540815	2830	2830	2830	2830	0
217	20240730	161600	189540815	2830	2830	2830	2830	0
218	20240730	161500	189540815	2830	2830	2830	2830	0
219	20240730	161400	189540815	2830	2830	2830	2830	0
220	20240730	161300	189540815	2830	2830	2830	2830	0
221	20240730	161200	189540815	2830	2830	2830	2830	0
222	20240730	161100	189540815	2830	2830	2830	2830	0
223	20240730	161000	189540815	2830	2830	2830	2830	0
224	20240730	160900	189540815	2830	2830	2830	2830	0
225	20240730	160800	189540815	2830	2830	2830	2830	0
226	20240730	160700	189540815	2830	2830	2830	2830	0
227	20240730	160600	189540815	2830	2830	2830	2830	0
228	20240730	160500	189540815	2830	2830	2830	2830	0
229	20240730	160400	189540815	2830	2830	2830	2830	0
230	20240730	160300	189540815	2830	2830	2830	2830	0
231	20240730	160200	189540815	2830	2830	2830	2830	0
232	20240730	160100	189540815	2830	2830	2830	2830	0
233	20240730	160000	189540815	2830	2830	2830	2830	0
234	20240730	155900	189540815	2830	2830	2830	2830	0
235	20240730	155800	189540815	2830	2830	2830	2830	0
236	20240730	155700	189540815	2830	2830	2830	2830	0
237	20240730	155600	189540815	2830	2830	2830	2830	0
238	20240730	155500	189540815	2830	2830	2830	2830	0
239	20240730	155400	189540815	2830	2830	2830	2830	0
240	20240730	155300	189540815	2830	2830	2830	2830	0
241	20240730	155200	189540815	2830	2830	2830	2830	0
242	20240730	155100	189540815	2830	2830	2830	2830	2872
243	20240730	155000	189540815	2830	2830	2830	2830	0
244	20240730	154900	189540815	2830	2830	2830	2830	0
245	20240730	154800	189540815	2830	2830	2830	2830	0
246	20240730	154700	189540815	2830	2830	2830	2830	0
247	20240730	154600	189540815	2830	2830	2830	2830	0
248	20240730	154500	189540815	2830	2830	2830	2830	0
249	20240730	154400	189540815	2830	2830	2830	2830	0
250	20240730	154300	189540815	2830	2830	2830	2830	0
251	20240730	154200	189540815	2830	2830	2830	2830	0
252	20240730	154100	189540815	2830	2830	2830	2830	0
253	20240730	154000	189540815	2830	2830	2830	2830	0
254	20240730	153900	189540815	2830	2830	2830	2830	0
255	20240730	153800	189540815	2830	2830	2830	2830	0
256	20240730	153700	189540815	2830	2830	2830	2830	0
257	20240730	153600	189540815	2830	2830	2830	2830	0
258	20240730	153500	189540815	2830	2830	2830	2830	0
259	20240730	153400	189540815	2830	2830	2830	2830	0
260	20240730	153300	189540815	2830	2830	2830	2830	0
261	20240730	153200	189540815	2830	2830	2830	2830	0
262	20240730	153100	189540815	2830	2830	2830	2830	0
263	20240730	153000	189540815	2830	2830	2830	2830	2872
264	20240730	152900	181413055	2835	2835	2835	2835	0
265	20240730	152800	181413055	2835	2835	2835	2835	0
266	20240730	152700	181413055	2835	2835	2835	2835	0
267	20240730	152600	181413055	2835	2835	2835	2835	0
268	20240730	152500	181413055	2835	2835	2835	2835	0
269	20240730	152400	181413055	2835	2835	2835	2835	0
270	20240730	152300	181413055	2835	2835	2835	2835	0
271	20240730	152200	181413055	2835	2835	2835	2835	0
272	20240730	152100	181413055	2835	2835	2835	2835	0
273	20240730	152000	181413055	2835	2835	2835	2835	0
274	20240730	151900	181413055	2835	2835	2835	2835	300
275	20240730	151800	180562555	2830	2835	2835	2830	203
276	20240730	151700	179988060	2825	2825	2825	2825	0
277	20240730	151600	179988060	2825	2825	2825	2825	71
278	20240730	151500	179787485	2840	2840	2840	2840	0
279	20240730	151400	179787485	2840	2840	2840	2840	3
280	20240730	151300	179778965	2825	2825	2825	2825	990
281	20240730	151200	176982215	2830	2830	2830	2830	197
282	20240730	151100	176424705	2830	2830	2830	2830	0
283	20240730	151000	176424705	2830	2830	2830	2830	0
284	20240730	150900	176424705	2830	2840	2840	2830	366
285	20240730	150800	175388915	2830	2830	2830	2830	0
286	20240730	150700	175388915	2830	2830	2830	2830	350
287	20240730	150600	174398415	2830	2830	2830	2830	0
288	20240730	150500	174398415	2830	2830	2830	2830	1009
289	20240730	150400	171542945	2835	2835	2835	2835	0
290	20240730	150300	171542945	2835	2835	2835	2835	0
291	20240730	150200	171542945	2835	2835	2835	2835	200
292	20240730	150100	170975945	2835	2835	2835	2835	0
293	20240730	150000	170975945	2835	2835	2835	2835	873
294	20240730	145900	168500990	2840	2840	2840	2840	0
295	20240730	145800	168500990	2840	2840	2840	2840	100
296	20240730	145700	168216990	2840	2840	2840	2840	0
297	20240730	145600	168216990	2840	2840	2840	2840	0
298	20240730	145500	168216990	2840	2840	2840	2840	0
299	20240730	145400	168216990	2840	2840	2840	2840	0
300	20240730	145300	168216990	2840	2840	2840	2840	60
301	20240730	145200	168046590	2840	2840	2840	2840	0
302	20240730	145100	168046590	2840	2840	2840	2840	4
303	20240730	145000	168035230	2840	2840	2840	2840	1329
304	20240730	144900	164260870	2840	2840	2840	2840	420
305	20240730	144800	163068070	2840	2840	2840	2840	0
306	20240730	144700	163068070	2840	2840	2840	2840	0
307	20240730	144600	163068070	2840	2840	2840	2840	0
308	20240730	144500	163068070	2840	2840	2840	2840	0
309	20240730	144400	163068070	2840	2840	2840	2840	0
310	20240730	144300	163068070	2840	2840	2840	2840	0
311	20240730	144200	163068070	2840	2840	2840	2840	0
312	20240730	144100	163068070	2840	2840	2840	2840	0
313	20240730	144000	163068070	2840	2840	2840	2840	0
314	20240730	143900	163068070	2840	2840	2840	2840	1
315	20240730	143800	163065230	2840	2840	2840	2840	0
316	20240730	143700	163065230	2840	2840	2840	2840	0
317	20240730	143600	163065230	2840	2840	2840	2840	0
318	20240730	143500	163065230	2840	2840	2840	2840	0
319	20240730	143400	163065230	2840	2840	2840	2840	1017
320	20240730	143300	160176950	2845	2845	2845	2845	0
321	20240730	143200	160176950	2845	2845	2845	2845	0
322	20240730	143100	160176950	2845	2845	2845	2845	0
323	20240730	143000	160176950	2845	2845	2845	2845	0
324	20240730	142900	160176950	2845	2845	2845	2845	0
325	20240730	142800	160176950	2845	2845	2845	2845	0
326	20240730	142700	160176950	2845	2845	2845	2845	0
327	20240730	142600	160176950	2845	2845	2845	2845	0
328	20240730	142500	160176950	2845	2845	2845	2845	0
329	20240730	142400	160176950	2845	2845	2845	2845	1
330	20240730	142300	160174105	2840	2840	2840	2840	1
331	20240730	142200	160171265	2840	2840	2840	2840	0
332	20240730	142100	160171265	2840	2840	2840	2840	0
333	20240730	142000	160171265	2840	2840	2840	2840	0
334	20240730	141900	160171265	2840	2840	2840	2840	62
335	20240730	141800	159995185	2840	2840	2840	2840	40
336	20240730	141700	159881585	2840	2840	2840	2840	0
337	20240730	141600	159881585	2840	2840	2840	2840	0
338	20240730	141500	159881585	2840	2840	2840	2840	98
339	20240730	141400	159603265	2835	2835	2835	2835	0
340	20240730	141300	159603265	2835	2835	2835	2835	0
341	20240730	141200	159603265	2835	2835	2835	2835	0
342	20240730	141100	159603265	2835	2835	2835	2835	30
343	20240730	141000	159518215	2830	2830	2830	2830	0
344	20240730	140900	159518215	2830	2830	2830	2830	0
345	20240730	140800	159518215	2830	2830	2830	2830	0
346	20240730	140700	159518215	2830	2830	2830	2830	0
347	20240730	140600	159518215	2830	2830	2830	2830	0
348	20240730	140500	159518215	2830	2830	2830	2830	0
349	20240730	140400	159518215	2830	2830	2830	2830	0
350	20240730	140300	159518215	2830	2830	2830	2830	0
351	20240730	140200	159518215	2830	2830	2830	2830	0
352	20240730	140100	159518215	2830	2830	2830	2830	150
353	20240730	140000	159093715	2825	2825	2825	2825	0
354	20240730	135900	159093715	2825	2825	2825	2825	0
355	20240730	135800	159093715	2825	2825	2825	2825	0
356	20240730	135700	159093715	2825	2825	2825	2825	0
357	20240730	135600	159093715	2825	2825	2825	2825	0
358	20240730	135500	159093715	2825	2825	2825	2825	0
359	20240730	135400	159093715	2825	2825	2825	2825	0
360	20240730	135300	159093715	2825	2825	2825	2825	0
361	20240730	135200	159093715	2825	2825	2825	2825	0
362	20240730	135100	159093715	2825	2825	2825	2825	0
363	20240730	135000	159093715	2825	2825	2825	2825	0
364	20240730	134900	159093715	2825	2825	2825	2825	24
365	20240730	134800	159025915	2825	2825	2825	2825	144
366	20240730	134700	158619115	2830	2830	2830	2830	0
367	20240730	134600	158619115	2830	2830	2830	2830	0
368	20240730	134500	158619115	2830	2830	2830	2830	0
369	20240730	134400	158619115	2830	2830	2830	2830	0
370	20240730	134300	158619115	2830	2830	2830	2830	0
371	20240730	134200	158619115	2830	2830	2830	2830	0
372	20240730	134100	158619115	2830	2830	2830	2830	354
373	20240730	134000	157617295	2840	2840	2840	2840	0
374	20240730	133900	157617295	2840	2840	2840	2840	0
375	20240730	133800	157617295	2840	2840	2840	2840	0
376	20240730	133700	157617295	2840	2840	2840	2840	0
377	20240730	133600	157617295	2840	2840	2840	2840	0
378	20240730	133500	157617295	2840	2840	2840	2840	1
379	20240730	133400	157614455	2825	2825	2825	2825	26
380	20240730	133300	157541005	2830	2830	2830	2830	0
381	20240730	133200	157541005	2830	2830	2830	2830	0
382	20240730	133100	157541005	2830	2830	2830	2830	0
383	20240730	133000	157541005	2830	2830	2830	2830	10
384	20240730	132900	157512705	2830	2830	2830	2830	300
385	20240730	132800	156663705	2830	2830	2830	2830	0
386	20240730	132700	156663705	2830	2835	2835	2830	2351
387	20240730	132600	150007905	2830	2830	2830	2830	0
388	20240730	132500	150007905	2830	2830	2830	2830	0
389	20240730	132400	150007905	2830	2830	2830	2830	0
390	20240730	132300	150007905	2830	2830	2830	2830	0
391	20240730	132200	150007905	2830	2830	2830	2830	0
392	20240730	132100	150007905	2830	2830	2830	2830	0
393	20240730	132000	150007905	2830	2830	2830	2830	0
394	20240730	131900	150007905	2830	2830	2830	2830	0
395	20240730	131800	150007905	2830	2830	2830	2830	0
396	20240730	131700	150007905	2830	2830	2830	2830	0
397	20240730	131600	150007905	2830	2830	2830	2830	0
398	20240730	131500	150007905	2830	2830	2830	2830	0
399	20240730	131400	150007905	2830	2830	2830	2830	0
400	20240730	131300	150007905	2830	2830	2830	2830	0
401	20240730	131200	150007905	2830	2830	2830	2830	0
402	20240730	131100	150007905	2830	2830	2830	2830	1125
403	20240730	131000	146824155	2840	2840	2840	2840	0
404	20240730	130900	146824155	2840	2840	2840	2840	0
405	20240730	130800	146824155	2840	2840	2840	2840	0
406	20240730	130700	146824155	2840	2840	2840	2840	0
407	20240730	130600	146824155	2840	2840	2840	2840	0
408	20240730	130500	146824155	2840	2840	2840	2840	0
409	20240730	130400	146824155	2840	2840	2840	2840	0
410	20240730	130300	146824155	2840	2840	2840	2840	0
411	20240730	130200	146824155	2840	2840	2840	2840	0
412	20240730	130100	146824155	2840	2840	2840	2840	0
413	20240730	130000	146824155	2840	2840	2840	2840	1
414	20240730	125900	146821315	2835	2835	2835	2835	0
415	20240730	125800	146821315	2835	2835	2835	2835	0
416	20240730	125700	146821315	2835	2835	2835	2835	0
417	20240730	125600	146821315	2835	2835	2835	2835	0
418	20240730	125500	146821315	2835	2835	2835	2835	105
419	20240730	125400	146523640	2835	2835	2835	2835	0
420	20240730	125300	146523640	2835	2835	2835	2835	0
421	20240730	125200	146523640	2835	2835	2835	2830	3105
422	20240730	125100	137735975	2845	2845	2845	2845	0
423	20240730	125000	137735975	2845	2845	2845	2845	0
424	20240730	124900	137735975	2845	2845	2845	2845	0
425	20240730	124800	137735975	2845	2845	2845	2845	0
426	20240730	124700	137735975	2845	2835	2845	2835	58
427	20240730	124600	137571535	2825	2825	2825	2825	0
428	20240730	124500	137571535	2825	2825	2825	2825	0
429	20240730	124400	137571535	2825	2825	2825	2825	0
430	20240730	124300	137571535	2825	2825	2825	2825	0
431	20240730	124200	137571535	2825	2825	2825	2825	0
432	20240730	124100	137571535	2825	2830	2830	2815	1012
433	20240730	124000	134711245	2830	2830	2830	2830	0
434	20240730	123900	134711245	2830	2830	2830	2830	0
435	20240730	123800	134711245	2830	2830	2830	2830	0
436	20240730	123700	134711245	2830	2830	2830	2830	1625
437	20240730	123600	130112495	2830	2830	2830	2830	188
438	20240730	123500	129580455	2835	2835	2835	2835	0
439	20240730	123400	129580455	2835	2835	2835	2835	0
440	20240730	123300	129580455	2835	2840	2840	2835	371
441	20240730	123200	128528490	2855	2855	2855	2855	0
442	20240730	123100	128528490	2855	2855	2855	2855	0
443	20240730	123000	128528490	2855	2855	2855	2855	0
444	20240730	122900	128528490	2855	2855	2855	2855	0
445	20240730	122800	128528490	2855	2855	2855	2855	0
446	20240730	122700	128528490	2855	2855	2855	2855	0
447	20240730	122600	128528490	2855	2855	2855	2855	0
448	20240730	122500	128528490	2855	2855	2855	2855	0
449	20240730	122400	128528490	2855	2855	2855	2855	0
450	20240730	122300	128528490	2855	2855	2855	2855	0
451	20240730	122200	128528490	2855	2855	2855	2855	0
452	20240730	122100	128528490	2855	2855	2855	2855	1
453	20240730	122000	128525635	2850	2850	2850	2850	0
454	20240730	121900	128525635	2850	2850	2850	2850	0
455	20240730	121800	128525635	2850	2850	2850	2850	0
456	20240730	121700	128525635	2850	2850	2850	2850	176
457	20240730	121600	128024035	2850	2850	2850	2850	0
458	20240730	121500	128024035	2850	2850	2850	2850	0
459	20240730	121400	128024035	2850	2850	2850	2850	0
460	20240730	121300	128024035	2850	2850	2850	2850	0
461	20240730	121200	128024035	2850	2850	2850	2850	0
462	20240730	121100	128024035	2850	2850	2850	2850	0
463	20240730	121000	128024035	2850	2850	2850	2850	1
464	20240730	120900	128021185	2855	2855	2855	2855	0
465	20240730	120800	128021185	2855	2855	2855	2855	0
466	20240730	120700	128021185	2855	2855	2855	2855	0
467	20240730	120600	128021185	2855	2855	2855	2855	0
468	20240730	120500	128021185	2855	2855	2855	2855	0
469	20240730	120400	128021185	2855	2855	2855	2855	0
470	20240730	120300	128021185	2855	2855	2855	2855	101
471	20240730	120200	127732830	2840	2840	2840	2840	0
472	20240730	120100	127732830	2840	2840	2840	2840	0
473	20240730	120000	127732830	2840	2840	2840	2840	0
474	20240730	115900	127732830	2840	2840	2840	2840	0
475	20240730	115800	127732830	2840	2840	2840	2840	0
476	20240730	115700	127732830	2840	2840	2840	2840	0
477	20240730	115600	127732830	2840	2840	2840	2840	0
478	20240730	115500	127732830	2840	2840	2840	2840	0
479	20240730	115400	127732830	2840	2840	2840	2840	0
480	20240730	115300	127732830	2840	2840	2840	2840	0
481	20240730	115200	127732830	2840	2845	2845	2840	3854
482	20240730	115100	116786720	2855	2855	2855	2855	0
483	20240730	115000	116786720	2855	2855	2855	2855	0
484	20240730	114900	116786720	2855	2855	2855	2855	0
485	20240730	114800	116786720	2855	2855	2855	2855	1
486	20240730	114700	116783865	2840	2840	2840	2840	0
487	20240730	114600	116783865	2840	2840	2840	2840	0
488	20240730	114500	116783865	2840	2840	2840	2840	0
489	20240730	114400	116783865	2840	2840	2840	2840	0
490	20240730	114300	116783865	2840	2840	2840	2840	0
491	20240730	114200	116783865	2840	2840	2840	2840	0
492	20240730	114100	116783865	2840	2840	2840	2840	0
493	20240730	114000	116783865	2840	2840	2840	2840	0
494	20240730	113900	116783865	2840	2840	2840	2840	0
495	20240730	113800	116783865	2840	2840	2840	2840	0
496	20240730	113700	116783865	2840	2840	2840	2840	5
497	20240730	113600	116769665	2840	2845	2845	2840	3586
498	20240730	113500	106568845	2855	2855	2855	2855	0
499	20240730	113400	106568845	2855	2855	2855	2855	0
500	20240730	113300	106568845	2855	2855	2855	2855	1
501	20240730	113200	106565990	2845	2845	2845	2845	10
502	20240730	113100	106537540	2845	2845	2845	2845	0
503	20240730	113000	106537540	2845	2845	2845	2845	0
504	20240730	112900	106537540	2845	2845	2845	2845	230
505	20240730	112800	105883190	2855	2855	2855	2855	0
506	20240730	112700	105883190	2855	2855	2855	2855	0
507	20240730	112600	105883190	2855	2855	2855	2855	0
508	20240730	112500	105883190	2855	2855	2855	2855	0
509	20240730	112400	105883190	2855	2855	2855	2855	0
510	20240730	112300	105883190	2855	2855	2855	2855	0
511	20240730	112200	105883190	2855	2855	2855	2855	0
512	20240730	112100	105883190	2855	2855	2855	2855	0
513	20240730	112000	105883190	2855	2855	2855	2855	0
514	20240730	111900	105883190	2855	2855	2855	2855	0
515	20240730	111800	105883190	2855	2855	2855	2855	0
516	20240730	111700	105883190	2855	2855	2855	2855	1
517	20240730	111600	105880335	2840	2850	2850	2840	22840
518	20240730	111500	40870075	2850	2850	2850	2850	0
519	20240730	111400	40870075	2850	2850	2850	2850	1000
520	20240730	111300	38020075	2850	2850	2850	2850	0
521	20240730	111200	38020075	2850	2850	2850	2850	5
522	20240730	111100	38005825	2850	2850	2850	2850	0
523	20240730	111000	38005825	2850	2850	2850	2850	748
524	20240730	110900	35874025	2855	2855	2855	2855	4
525	20240730	110800	35862605	2850	2850	2850	2850	0
526	20240730	110700	35862605	2850	2850	2850	2850	0
527	20240730	110600	35862605	2850	2850	2850	2850	0
528	20240730	110500	35862605	2850	2850	2850	2850	7
529	20240730	110400	35842655	2850	2850	2850	2850	0
530	20240730	110300	35842655	2850	2850	2850	2850	0
531	20240730	110200	35842655	2850	2850	2850	2850	0
532	20240730	110100	35842655	2850	2850	2850	2850	0
533	20240730	110000	35842655	2850	2850	2850	2850	4
534	20240730	105900	35831255	2850	2850	2850	2850	0
535	20240730	105800	35831255	2850	2850	2850	2850	10
536	20240730	105700	35802755	2855	2855	2855	2855	100
537	20240730	105600	35517255	2855	2855	2855	2855	0
538	20240730	105500	35517255	2855	2855	2855	2855	0
539	20240730	105400	35517255	2855	2855	2855	2855	0
540	20240730	105300	35517255	2855	2855	2855	2855	600
541	20240730	105200	33804255	2855	2855	2855	2855	500
542	20240730	105100	32376755	2855	2855	2855	2855	0
543	20240730	105000	32376755	2855	2855	2855	2855	10
544	20240730	104900	32348205	2850	2850	2850	2850	1
545	20240730	104800	32345355	2855	2855	2855	2855	500
546	20240730	104700	30917855	2850	2850	2850	2850	0
547	20240730	104600	30917855	2850	2850	2850	2850	0
548	20240730	104500	30917855	2850	2850	2850	2850	0
549	20240730	104400	30917855	2850	2850	2850	2850	0
550	20240730	104300	30917855	2850	2850	2850	2850	0
551	20240730	104200	30917855	2850	2850	2850	2850	0
552	20240730	104100	30917855	2850	2850	2850	2850	40
553	20240730	104000	30803855	2855	2855	2855	2855	0
554	20240730	103900	30803855	2855	2855	2855	2855	0
555	20240730	103800	30803855	2855	2855	2855	2855	113
556	20240730	103700	30481240	2850	2850	2850	2850	0
557	20240730	103600	30481240	2850	2850	2850	2850	0
558	20240730	103500	30481240	2850	2850	2850	2850	0
559	20240730	103400	30481240	2850	2850	2850	2850	210
560	20240730	103300	29882740	2855	2855	2855	2855	0
561	20240730	103200	29882740	2855	2855	2855	2855	0
562	20240730	103100	29882740	2855	2855	2855	2855	1
563	20240730	103000	29879885	2850	2850	2850	2850	0
564	20240730	102900	29879885	2850	2850	2850	2850	0
565	20240730	102800	29879885	2850	2850	2850	2850	0
566	20240730	102700	29879885	2850	2850	2850	2850	60
567	20240730	102600	29708885	2845	2845	2845	2845	33
568	20240730	102500	29615000	2850	2850	2850	2850	200
569	20240730	102400	29045000	2850	2850	2850	2850	0
570	20240730	102300	29045000	2850	2850	2850	2850	0
571	20240730	102200	29045000	2850	2850	2850	2850	0
572	20240730	102100	29045000	2850	2850	2850	2850	150
573	20240730	102000	28617500	2850	2845	2850	2845	2380
574	20240730	101900	21837150	2845	2845	2845	2845	0
575	20240730	101800	21837150	2845	2845	2845	2845	0
576	20240730	101700	21837150	2845	2845	2845	2845	0
577	20240730	101600	21837150	2845	2845	2845	2845	0
578	20240730	101500	21837150	2845	2845	2845	2845	0
579	20240730	101400	21837150	2845	2845	2845	2845	0
580	20240730	101300	21837150	2845	2845	2845	2845	0
581	20240730	101200	21837150	2845	2845	2845	2845	0
582	20240730	101100	21837150	2845	2845	2845	2845	0
583	20240730	101000	21837150	2845	2850	2850	2845	1001
584	20240730	100900	18989300	2850	2850	2850	2850	0
585	20240730	100800	18989300	2850	2850	2850	2850	0
586	20240730	100700	18989300	2850	2850	2850	2850	260
587	20240730	100600	18248300	2850	2850	2850	2850	0
588	20240730	100500	18248300	2850	2850	2850	2850	0
589	20240730	100400	18248300	2850	2850	2850	2850	1
590	20240730	100300	18245450	2845	2845	2845	2845	1
591	20240730	100200	18242605	2845	2845	2845	2845	215
592	20240730	100100	17630930	2845	2845	2845	2845	888
593	20240730	100000	15104570	2850	2850	2850	2850	2
594	20240730	095900	15098870	2850	2850	2850	2850	1
595	20240730	095800	15096020	2845	2845	2845	2845	0
596	20240730	095700	15096020	2845	2845	2845	2845	160
597	20240730	095600	14640820	2850	2850	2850	2850	3
598	20240730	095500	14632270	2850	2850	2850	2850	6
599	20240730	095400	14615170	2850	2850	2850	2850	0
600	20240730	095300	14615170	2850	2850	2850	2850	5
601	20240730	095200	14600920	2845	2845	2845	2845	0
602	20240730	095100	14600920	2845	2845	2845	2845	1
603	20240730	095000	14598075	2845	2845	2845	2845	0
604	20240730	094900	14598075	2845	2845	2845	2845	0
605	20240730	094800	14598075	2845	2845	2845	2845	14
606	20240730	094700	14558245	2845	2845	2845	2845	0
607	20240730	094600	14558245	2845	2845	2845	2845	653
608	20240730	094500	12700460	2845	2850	2850	2845	117
609	20240730	094400	12367510	2845	2845	2845	2845	444
610	20240730	094300	11104330	2850	2850	2850	2850	912
611	20240730	094200	8505130	2845	2845	2845	2845	0
612	20240730	094100	8505130	2845	2845	2845	2845	170
613	20240730	094000	8021480	2845	2845	2845	2845	0
614	20240730	093900	8021480	2845	2845	2845	2845	0
615	20240730	093800	8021480	2845	2845	2845	2845	1
616	20240730	093700	8018635	2840	2840	2840	2840	0
617	20240730	093600	8018635	2840	2840	2840	2840	0
618	20240730	093500	8018635	2840	2840	2840	2840	27
619	20240730	093400	7941955	2830	2830	2830	2830	240
620	20240730	093300	7262755	2835	2835	2835	2835	140
621	20240730	093200	6865855	2835	2835	2835	2835	180
622	20240730	093100	6355555	2840	2840	2840	2840	0
623	20240730	093000	6355555	2840	2840	2840	2840	0
624	20240730	092900	6355555	2840	2840	2840	2840	0
625	20240730	092800	6355555	2840	2840	2840	2840	0
626	20240730	092700	6355555	2840	2840	2840	2840	2
627	20240730	092600	6349875	2835	2835	2835	2835	0
628	20240730	092500	6349875	2835	2835	2835	2835	42
629	20240730	092400	6230805	2840	2840	2840	2840	18
630	20240730	092300	6179685	2840	2840	2840	2840	0
631	20240730	092200	6179685	2840	2840	2840	2840	153
632	20240730	092100	5745165	2840	2840	2840	2840	0
633	20240730	092000	5745165	2840	2840	2845	2840	208
634	20240730	091900	5154440	2845	2840	2850	2840	102
635	20240730	091800	4864250	2845	2845	2845	2845	118
636	20240730	091700	4528540	2845	2845	2845	2845	0
637	20240730	091600	4528540	2845	2845	2845	2845	0
638	20240730	091500	4528540	2845	2845	2845	2845	20
639	20240730	091400	4471640	2845	2845	2845	2845	0
640	20240730	091300	4471640	2845	2845	2845	2845	0
641	20240730	091200	4471640	2845	2845	2845	2845	100
642	20240730	091100	4187140	2845	2845	2845	2845	1
643	20240730	091000	4184295	2845	2845	2845	2845	0
644	20240730	090900	4184295	2845	2845	2845	2845	101
645	20240730	090800	3896950	2850	2850	2850	2850	0
646	20240730	090700	3896950	2850	2850	2850	2850	0
647	20240730	090600	3896950	2850	2850	2850	2850	0
648	20240730	090500	3896950	2850	2850	2850	2850	0
649	20240730	090400	3896950	2850	2850	2850	2850	0
650	20240730	090300	3896950	2850	2850	2850	2850	0
651	20240730	090200	3896950	2850	2850	2850	2850	1
652	20240730	090100	3894100	2850	2850	2850	2850	0
653	20240730	090000	3894100	2850	2830	2850	2830	1376