KissMeData/192390/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	202900	321078560	4065	4065	4065	4065	407
3	20240730	202800	321078560	4065	4065	4065	4065	0
4	20240730	202700	321078560	4065	4065	4065	4065	0
5	20240730	202600	321078560	4065	4065	4065	4065	0
6	20240730	202500	321078560	4065	4065	4065	4065	0
7	20240730	202400	321078560	4065	4065	4065	4065	0
8	20240730	202300	321078560	4065	4065	4065	4065	0
9	20240730	202200	321078560	4065	4065	4065	4065	0
10	20240730	202100	321078560	4065	4065	4065	4065	0
11	20240730	202000	321078560	4065	4065	4065	4065	0
12	20240730	201900	321078560	4065	4065	4065	4065	0
13	20240730	201800	321078560	4065	4065	4065	4065	0
14	20240730	201700	321078560	4065	4065	4065	4065	0
15	20240730	201600	321078560	4065	4065	4065	4065	0
16	20240730	201500	321078560	4065	4065	4065	4065	0
17	20240730	201400	321078560	4065	4065	4065	4065	0
18	20240730	201300	321078560	4065	4065	4065	4065	0
19	20240730	201200	321078560	4065	4065	4065	4065	0
20	20240730	201100	321078560	4065	4065	4065	4065	0
21	20240730	201000	321078560	4065	4065	4065	4065	0
22	20240730	200900	321078560	4065	4065	4065	4065	0
23	20240730	200800	321078560	4065	4065	4065	4065	0
24	20240730	200700	321078560	4065	4065	4065	4065	0
25	20240730	200600	321078560	4065	4065	4065	4065	0
26	20240730	200500	321078560	4065	4065	4065	4065	0
27	20240730	200400	321078560	4065	4065	4065	4065	0
28	20240730	200300	321078560	4065	4065	4065	4065	0
29	20240730	200200	321078560	4065	4065	4065	4065	0
30	20240730	200100	321078560	4065	4065	4065	4065	0
31	20240730	200000	321078560	4065	4065	4065	4065	0
32	20240730	195900	321078560	4065	4065	4065	4065	407
33	20240730	195800	321078560	4065	4065	4065	4065	0
34	20240730	195700	321078560	4065	4065	4065	4065	0
35	20240730	195600	321078560	4065	4065	4065	4065	0
36	20240730	195500	321078560	4065	4065	4065	4065	0
37	20240730	195400	321078560	4065	4065	4065	4065	0
38	20240730	195300	321078560	4065	4065	4065	4065	0
39	20240730	195200	321078560	4065	4065	4065	4065	0
40	20240730	195100	321078560	4065	4065	4065	4065	0
41	20240730	195000	321078560	4065	4065	4065	4065	0
42	20240730	194900	321078560	4065	4065	4065	4065	0
43	20240730	194800	321078560	4065	4065	4065	4065	0
44	20240730	194700	321078560	4065	4065	4065	4065	0
45	20240730	194600	321078560	4065	4065	4065	4065	0
46	20240730	194500	321078560	4065	4065	4065	4065	0
47	20240730	194400	321078560	4065	4065	4065	4065	0
48	20240730	194300	321078560	4065	4065	4065	4065	0
49	20240730	194200	321078560	4065	4065	4065	4065	0
50	20240730	194100	321078560	4065	4065	4065	4065	0
51	20240730	194000	321078560	4065	4065	4065	4065	0
52	20240730	193900	321078560	4065	4065	4065	4065	0
53	20240730	193800	321078560	4065	4065	4065	4065	0
54	20240730	193700	321078560	4065	4065	4065	4065	0
55	20240730	193600	321078560	4065	4065	4065	4065	0
56	20240730	193500	321078560	4065	4065	4065	4065	0
57	20240730	193400	321078560	4065	4065	4065	4065	0
58	20240730	193300	321078560	4065	4065	4065	4065	0
59	20240730	193200	321078560	4065	4065	4065	4065	0
60	20240730	193100	321078560	4065	4065	4065	4065	0
61	20240730	193000	321078560	4065	4065	4065	4065	0
62	20240730	192900	321078560	4065	4065	4065	4065	407
63	20240730	192800	321078560	4065	4065	4065	4065	0
64	20240730	192700	321078560	4065	4065	4065	4065	0
65	20240730	192600	321078560	4065	4065	4065	4065	0
66	20240730	192500	321078560	4065	4065	4065	4065	0
67	20240730	192400	321078560	4065	4065	4065	4065	0
68	20240730	192300	321078560	4065	4065	4065	4065	0
69	20240730	192200	321078560	4065	4065	4065	4065	0
70	20240730	192100	321078560	4065	4065	4065	4065	0
71	20240730	192000	321078560	4065	4065	4065	4065	0
72	20240730	191900	321078560	4065	4065	4065	4065	0
73	20240730	191800	321078560	4065	4065	4065	4065	0
74	20240730	191700	321078560	4065	4065	4065	4065	0
75	20240730	191600	321078560	4065	4065	4065	4065	0
76	20240730	191500	321078560	4065	4065	4065	4065	0
77	20240730	191400	321078560	4065	4065	4065	4065	0
78	20240730	191300	321078560	4065	4065	4065	4065	0
79	20240730	191200	321078560	4065	4065	4065	4065	0
80	20240730	191100	321078560	4065	4065	4065	4065	0
81	20240730	191000	321078560	4065	4065	4065	4065	0
82	20240730	190900	321078560	4065	4065	4065	4065	0
83	20240730	190800	321078560	4065	4065	4065	4065	0
84	20240730	190700	321078560	4065	4065	4065	4065	0
85	20240730	190600	321078560	4065	4065	4065	4065	0
86	20240730	190500	321078560	4065	4065	4065	4065	0
87	20240730	190400	321078560	4065	4065	4065	4065	0
88	20240730	190300	321078560	4065	4065	4065	4065	0
89	20240730	190200	321078560	4065	4065	4065	4065	0
90	20240730	190100	321078560	4065	4065	4065	4065	0
91	20240730	190000	321078560	4065	4065	4065	4065	0
92	20240730	185900	321078560	4065	4065	4065	4065	407
93	20240730	185800	321078560	4065	4065	4065	4065	0
94	20240730	185700	321078560	4065	4065	4065	4065	0
95	20240730	185600	321078560	4065	4065	4065	4065	0
96	20240730	185500	321078560	4065	4065	4065	4065	0
97	20240730	185400	321078560	4065	4065	4065	4065	0
98	20240730	185300	321078560	4065	4065	4065	4065	0
99	20240730	185200	321078560	4065	4065	4065	4065	0
100	20240730	185100	321078560	4065	4065	4065	4065	0
101	20240730	185000	321078560	4065	4065	4065	4065	0
102	20240730	184900	321078560	4065	4065	4065	4065	0
103	20240730	184800	321078560	4065	4065	4065	4065	0
104	20240730	184700	321078560	4065	4065	4065	4065	0
105	20240730	184600	321078560	4065	4065	4065	4065	0
106	20240730	184500	321078560	4065	4065	4065	4065	0
107	20240730	184400	321078560	4065	4065	4065	4065	0
108	20240730	184300	321078560	4065	4065	4065	4065	0
109	20240730	184200	321078560	4065	4065	4065	4065	0
110	20240730	184100	321078560	4065	4065	4065	4065	0
111	20240730	184000	321078560	4065	4065	4065	4065	0
112	20240730	183900	321078560	4065	4065	4065	4065	0
113	20240730	183800	321078560	4065	4065	4065	4065	0
114	20240730	183700	321078560	4065	4065	4065	4065	0
115	20240730	183600	321078560	4065	4065	4065	4065	0
116	20240730	183500	321078560	4065	4065	4065	4065	0
117	20240730	183400	321078560	4065	4065	4065	4065	0
118	20240730	183300	321078560	4065	4065	4065	4065	0
119	20240730	183200	321078560	4065	4065	4065	4065	0
120	20240730	183100	321078560	4065	4065	4065	4065	0
121	20240730	183000	321078560	4065	4065	4065	4065	0
122	20240730	182900	321078560	4065	4065	4065	4065	407
123	20240730	182800	321078560	4065	4065	4065	4065	0
124	20240730	182700	321078560	4065	4065	4065	4065	0
125	20240730	182600	321078560	4065	4065	4065	4065	0
126	20240730	182500	321078560	4065	4065	4065	4065	0
127	20240730	182400	321078560	4065	4065	4065	4065	0
128	20240730	182300	321078560	4065	4065	4065	4065	0
129	20240730	182200	321078560	4065	4065	4065	4065	0
130	20240730	182100	321078560	4065	4065	4065	4065	0
131	20240730	182000	321078560	4065	4065	4065	4065	0
132	20240730	181900	321078560	4065	4065	4065	4065	0
133	20240730	181800	321078560	4065	4065	4065	4065	0
134	20240730	181700	321078560	4065	4065	4065	4065	0
135	20240730	181600	321078560	4065	4065	4065	4065	0
136	20240730	181500	321078560	4065	4065	4065	4065	0
137	20240730	181400	321078560	4065	4065	4065	4065	0
138	20240730	181300	321078560	4065	4065	4065	4065	0
139	20240730	181200	321078560	4065	4065	4065	4065	0
140	20240730	181100	321078560	4065	4065	4065	4065	0
141	20240730	181000	321078560	4065	4065	4065	4065	0
142	20240730	180900	321078560	4065	4065	4065	4065	0
143	20240730	180800	321078560	4065	4065	4065	4065	0
144	20240730	180700	321078560	4065	4065	4065	4065	0
145	20240730	180600	321078560	4065	4065	4065	4065	0
146	20240730	180500	321078560	4065	4065	4065	4065	0
147	20240730	180400	321078560	4065	4065	4065	4065	0
148	20240730	180300	321078560	4065	4065	4065	4065	0
149	20240730	180200	321078560	4065	4065	4065	4065	0
150	20240730	180100	321078560	4065	4065	4065	4065	0
151	20240730	180000	321078560	4065	4065	4065	4065	0
152	20240730	175900	321078560	4065	4065	4065	4065	407
153	20240730	175800	321078560	4065	4065	4065	4065	0
154	20240730	175700	321078560	4065	4065	4065	4065	0
155	20240730	175600	321078560	4065	4065	4065	4065	0
156	20240730	175500	321078560	4065	4065	4065	4065	0
157	20240730	175400	321078560	4065	4065	4065	4065	0
158	20240730	175300	321078560	4065	4065	4065	4065	0
159	20240730	175200	321078560	4065	4065	4065	4065	0
160	20240730	175100	321078560	4065	4065	4065	4065	0
161	20240730	175000	321078560	4065	4065	4065	4065	0
162	20240730	174900	321078560	4065	4065	4065	4065	0
163	20240730	174800	321078560	4065	4065	4065	4065	0
164	20240730	174700	321078560	4065	4065	4065	4065	0
165	20240730	174600	321078560	4065	4065	4065	4065	0
166	20240730	174500	321078560	4065	4065	4065	4065	0
167	20240730	174400	321078560	4065	4065	4065	4065	0
168	20240730	174300	321078560	4065	4065	4065	4065	0
169	20240730	174200	321078560	4065	4065	4065	4065	0
170	20240730	174100	321078560	4065	4065	4065	4065	0
171	20240730	174000	321078560	4065	4065	4065	4065	0
172	20240730	173900	321078560	4065	4065	4065	4065	0
173	20240730	173800	321078560	4065	4065	4065	4065	0
174	20240730	173700	321078560	4065	4065	4065	4065	0
175	20240730	173600	321078560	4065	4065	4065	4065	0
176	20240730	173500	321078560	4065	4065	4065	4065	0
177	20240730	173400	321078560	4065	4065	4065	4065	0
178	20240730	173300	321078560	4065	4065	4065	4065	0
179	20240730	173200	321078560	4065	4065	4065	4065	0
180	20240730	173100	321078560	4065	4065	4065	4065	0
181	20240730	173000	321078560	4065	4065	4065	4065	0
182	20240730	172900	321078560	4065	4065	4065	4065	407
183	20240730	172800	321078560	4065	4065	4065	4065	0
184	20240730	172700	321078560	4065	4065	4065	4065	0
185	20240730	172600	321078560	4065	4065	4065	4065	0
186	20240730	172500	321078560	4065	4065	4065	4065	0
187	20240730	172400	321078560	4065	4065	4065	4065	0
188	20240730	172300	321078560	4065	4065	4065	4065	0
189	20240730	172200	321078560	4065	4065	4065	4065	0
190	20240730	172100	321078560	4065	4065	4065	4065	0
191	20240730	172000	321078560	4065	4065	4065	4065	0
192	20240730	171900	321078560	4065	4065	4065	4065	0
193	20240730	171800	321078560	4065	4065	4065	4065	0
194	20240730	171700	321078560	4065	4065	4065	4065	0
195	20240730	171600	321078560	4065	4065	4065	4065	0
196	20240730	171500	321078560	4065	4065	4065	4065	0
197	20240730	171400	321078560	4065	4065	4065	4065	0
198	20240730	171300	321078560	4065	4065	4065	4065	0
199	20240730	171200	321078560	4065	4065	4065	4065	0
200	20240730	171100	321078560	4065	4065	4065	4065	0
201	20240730	171000	321078560	4065	4065	4065	4065	0
202	20240730	170900	321078560	4065	4065	4065	4065	0
203	20240730	170800	321078560	4065	4065	4065	4065	0
204	20240730	170700	321078560	4065	4065	4065	4065	0
205	20240730	170600	321078560	4065	4065	4065	4065	0
206	20240730	170500	321078560	4065	4065	4065	4065	0
207	20240730	170400	321078560	4065	4065	4065	4065	0
208	20240730	170300	321078560	4065	4065	4065	4065	0
209	20240730	170200	321078560	4065	4065	4065	4065	0
210	20240730	170100	321078560	4065	4065	4065	4065	0
211	20240730	170000	321078560	4065	4065	4065	4065	0
212	20240730	165900	321078560	4065	4065	4065	4065	407
213	20240730	165800	321078560	4065	4065	4065	4065	0
214	20240730	165700	321078560	4065	4065	4065	4065	0
215	20240730	165600	321078560	4065	4065	4065	4065	0
216	20240730	165500	321078560	4065	4065	4065	4065	0
217	20240730	165400	321078560	4065	4065	4065	4065	0
218	20240730	165300	321078560	4065	4065	4065	4065	0
219	20240730	165200	321078560	4065	4065	4065	4065	0
220	20240730	165100	321078560	4065	4065	4065	4065	0
221	20240730	165000	321078560	4065	4065	4065	4065	0
222	20240730	164900	321078560	4065	4065	4065	4065	0
223	20240730	164800	321078560	4065	4065	4065	4065	0
224	20240730	164700	321078560	4065	4065	4065	4065	0
225	20240730	164600	321078560	4065	4065	4065	4065	0
226	20240730	164500	321078560	4065	4065	4065	4065	0
227	20240730	164400	321078560	4065	4065	4065	4065	0
228	20240730	164300	321078560	4065	4065	4065	4065	0
229	20240730	164200	321078560	4065	4065	4065	4065	0
230	20240730	164100	321078560	4065	4065	4065	4065	0
231	20240730	164000	321078560	4065	4065	4065	4065	0
232	20240730	163900	321078560	4065	4065	4065	4065	0
233	20240730	163800	321078560	4065	4065	4065	4065	0
234	20240730	163700	321078560	4065	4065	4065	4065	0
235	20240730	163600	321078560	4065	4065	4065	4065	0
236	20240730	163500	321078560	4065	4065	4065	4065	0
237	20240730	163400	321078560	4065	4065	4065	4065	0
238	20240730	163300	321078560	4065	4065	4065	4065	0
239	20240730	163200	321078560	4065	4065	4065	4065	0
240	20240730	163100	321078560	4065	4065	4065	4065	0
241	20240730	163000	321078560	4065	4065	4065	4065	0
242	20240730	162900	321078560	4065	4065	4065	4065	407
243	20240730	162800	321078560	4065	4065	4065	4065	0
244	20240730	162700	321078560	4065	4065	4065	4065	0
245	20240730	162600	321078560	4065	4065	4065	4065	0
246	20240730	162500	321078560	4065	4065	4065	4065	0
247	20240730	162400	321078560	4065	4065	4065	4065	0
248	20240730	162300	321078560	4065	4065	4065	4065	0
249	20240730	162200	321078560	4065	4065	4065	4065	0
250	20240730	162100	321078560	4065	4065	4065	4065	0
251	20240730	162000	321078560	4065	4065	4065	4065	0
252	20240730	161900	321078560	4065	4065	4065	4065	0
253	20240730	161800	321078560	4065	4065	4065	4065	0
254	20240730	161700	321078560	4065	4065	4065	4065	0
255	20240730	161600	321078560	4065	4065	4065	4065	0
256	20240730	161500	321078560	4065	4065	4065	4065	0
257	20240730	161400	321078560	4065	4065	4065	4065	0
258	20240730	161300	321078560	4065	4065	4065	4065	0
259	20240730	161200	321078560	4065	4065	4065	4065	0
260	20240730	161100	321078560	4065	4065	4065	4065	0
261	20240730	161000	321078560	4065	4065	4065	4065	0
262	20240730	160900	321078560	4065	4065	4065	4065	0
263	20240730	160800	321078560	4065	4065	4065	4065	0
264	20240730	160700	321078560	4065	4065	4065	4065	0
265	20240730	160600	321078560	4065	4065	4065	4065	0
266	20240730	160500	321078560	4065	4065	4065	4065	0
267	20240730	160400	321078560	4065	4065	4065	4065	0
268	20240730	160300	321078560	4065	4065	4065	4065	0
269	20240730	160200	321078560	4065	4065	4065	4065	0
270	20240730	160100	321078560	4065	4065	4065	4065	0
271	20240730	160000	321078560	4065	4065	4065	4065	0
272	20240730	155900	321078560	4065	4065	4065	4065	407
273	20240730	155800	321078560	4065	4065	4065	4065	0
274	20240730	155700	321078560	4065	4065	4065	4065	0
275	20240730	155600	321078560	4065	4065	4065	4065	0
276	20240730	155500	321078560	4065	4065	4065	4065	0
277	20240730	155400	321078560	4065	4065	4065	4065	0
278	20240730	155300	321078560	4065	4065	4065	4065	0
279	20240730	155200	321078560	4065	4065	4065	4065	0
280	20240730	155100	321078560	4065	4065	4065	4065	0
281	20240730	155000	321078560	4065	4065	4065	4065	0
282	20240730	154900	321078560	4065	4065	4065	4065	0
283	20240730	154800	321078560	4065	4065	4065	4065	0
284	20240730	154700	321078560	4065	4065	4065	4065	0
285	20240730	154600	321078560	4065	4065	4065	4065	0
286	20240730	154500	321078560	4065	4065	4065	4065	0
287	20240730	154400	321078560	4065	4065	4065	4065	0
288	20240730	154300	321078560	4065	4065	4065	4065	0
289	20240730	154200	321078560	4065	4065	4065	4065	0
290	20240730	154100	321078560	4065	4065	4065	4065	0
291	20240730	154000	321078560	4065	4065	4065	4065	0
292	20240730	153900	321078560	4065	4065	4065	4065	0
293	20240730	153800	321078560	4065	4065	4065	4065	0
294	20240730	153700	321078560	4065	4065	4065	4065	0
295	20240730	153600	321078560	4065	4065	4065	4065	0
296	20240730	153500	321078560	4065	4065	4065	4065	0
297	20240730	153400	321078560	4065	4065	4065	4065	0
298	20240730	153300	321078560	4065	4065	4065	4065	0
299	20240730	153200	321078560	4065	4065	4065	4065	0
300	20240730	153100	321078560	4065	4065	4065	4065	0
301	20240730	153000	321078560	4065	4065	4065	4065	407
302	20240730	152900	319424105	4075	4075	4075	4075	0
303	20240730	152800	319424105	4075	4075	4075	4075	0
304	20240730	152700	319424105	4075	4075	4075	4075	0
305	20240730	152600	319424105	4075	4075	4075	4075	0
306	20240730	152500	319424105	4075	4075	4075	4075	0
307	20240730	152400	319424105	4075	4075	4075	4075	0
308	20240730	152300	319424105	4075	4075	4075	4075	0
309	20240730	152200	319424105	4075	4075	4075	4075	0
310	20240730	152100	319424105	4075	4075	4075	4075	0
311	20240730	152000	319424105	4075	4075	4075	4075	0
312	20240730	151900	319424105	4075	4080	4085	4075	120
313	20240730	151800	318934980	4085	4085	4085	4085	0
314	20240730	151700	318934980	4085	4085	4085	4085	20
315	20240730	151600	318853280	4080	4080	4080	4080	0
316	20240730	151500	318853280	4080	4080	4080	4080	16
317	20240730	151400	318788000	4075	4075	4075	4075	8
318	20240730	151300	318755400	4075	4075	4075	4075	0
319	20240730	151200	318755400	4075	4080	4080	4075	15
320	20240730	151100	318694250	4070	4070	4070	4070	0
321	20240730	151000	318694250	4070	4065	4070	4065	299
322	20240730	150900	317477705	4060	4060	4060	4060	0
323	20240730	150800	317477705	4060	4060	4060	4060	6
324	20240730	150700	317453345	4065	4065	4065	4065	44
325	20240730	150600	317274485	4060	4060	4060	4060	0
326	20240730	150500	317274485	4060	4060	4060	4060	0
327	20240730	150400	317274485	4060	4060	4060	4060	1
328	20240730	150300	317270425	4060	4055	4060	4055	151
329	20240730	150200	316657645	4055	4055	4055	4055	0
330	20240730	150100	316657645	4055	4055	4055	4055	0
331	20240730	150000	316657645	4055	4055	4055	4055	1
332	20240730	145900	316653590	4065	4060	4065	4060	50
333	20240730	145800	316450345	4065	4065	4065	4065	0
334	20240730	145700	316450345	4065	4065	4065	4065	25
335	20240730	145600	316348720	4060	4060	4060	4060	0
336	20240730	145500	316348720	4060	4060	4060	4060	93
337	20240730	145400	315971140	4065	4065	4065	4065	0
338	20240730	145300	315971140	4065	4065	4065	4065	0
339	20240730	145200	315971140	4065	4065	4065	4065	0
340	20240730	145100	315971140	4065	4065	4065	4065	0
341	20240730	145000	315971140	4065	4065	4065	4065	0
342	20240730	144900	315971140	4065	4065	4065	4065	0
343	20240730	144800	315971140	4065	4065	4065	4065	0
344	20240730	144700	315971140	4065	4065	4065	4065	0
345	20240730	144600	315971140	4065	4065	4065	4065	0
346	20240730	144500	315971140	4065	4065	4065	4065	0
347	20240730	144400	315971140	4065	4065	4065	4065	0
348	20240730	144300	315971140	4065	4065	4065	4065	0
349	20240730	144200	315971140	4065	4065	4065	4065	1
350	20240730	144100	315967075	4060	4060	4060	4060	0
351	20240730	144000	315967075	4060	4060	4060	4060	0
352	20240730	143900	315967075	4060	4065	4065	4060	4
353	20240730	143800	315950830	4060	4060	4060	4060	0
354	20240730	143700	315950830	4060	4060	4060	4060	0
355	20240730	143600	315950830	4060	4060	4060	4060	0
356	20240730	143500	315950830	4060	4060	4060	4060	761
357	20240730	143400	312861170	4060	4060	4060	4060	33
358	20240730	143300	312727190	4070	4070	4070	4070	0
359	20240730	143200	312727190	4070	4070	4070	4070	195
360	20240730	143100	311933540	4060	4060	4060	4060	0
361	20240730	143000	311933540	4060	4060	4060	4060	0
362	20240730	142900	311933540	4060	4060	4060	4060	155
363	20240730	142800	311304240	4055	4055	4055	4055	1
364	20240730	142700	311300185	4050	4050	4050	4050	0
365	20240730	142600	311300185	4050	4050	4050	4050	0
366	20240730	142500	311300185	4050	4050	4050	4050	0
367	20240730	142400	311300185	4050	4050	4050	4050	0
368	20240730	142300	311300185	4050	4050	4050	4050	3
369	20240730	142200	311288035	4050	4050	4050	4050	476
370	20240730	142100	309360235	4065	4060	4070	4060	61
371	20240730	142000	309112050	4060	4060	4060	4060	1
372	20240730	141900	309107990	4055	4055	4055	4055	0
373	20240730	141800	309107990	4055	4055	4055	4055	0
374	20240730	141700	309107990	4055	4055	4055	4055	2
375	20240730	141600	309099880	4050	4050	4050	4050	0
376	20240730	141500	309099880	4050	4050	4050	4050	0
377	20240730	141400	309099880	4050	4050	4050	4050	418
378	20240730	141300	307406980	4065	4065	4065	4065	0
379	20240730	141200	307406980	4065	4065	4065	4065	0
380	20240730	141100	307406980	4065	4065	4065	4065	0
381	20240730	141000	307406980	4065	4060	4065	4060	2
382	20240730	140900	307398855	4055	4055	4055	4055	0
383	20240730	140800	307398855	4055	4055	4055	4055	0
384	20240730	140700	307398855	4055	4055	4055	4055	0
385	20240730	140600	307398855	4055	4055	4055	4055	0
386	20240730	140500	307398855	4055	4055	4055	4055	2
387	20240730	140400	307390745	4055	4055	4055	4055	0
388	20240730	140300	307390745	4055	4055	4055	4055	0
389	20240730	140200	307390745	4055	4055	4055	4055	0
390	20240730	140100	307390745	4055	4055	4055	4055	0
391	20240730	140000	307390745	4055	4055	4055	4055	0
392	20240730	135900	307390745	4055	4055	4055	4055	0
393	20240730	135800	307390745	4055	4055	4055	4055	0
394	20240730	135700	307390745	4055	4055	4055	4055	328
395	20240730	135600	306060705	4070	4070	4070	4070	0
396	20240730	135500	306060705	4070	4070	4070	4070	0
397	20240730	135400	306060705	4070	4070	4070	4070	0
398	20240730	135300	306060705	4070	4070	4070	4070	0
399	20240730	135200	306060705	4070	4070	4070	4070	0
400	20240730	135100	306060705	4070	4065	4070	4065	44
401	20240730	135000	305881815	4055	4055	4055	4055	500
402	20240730	134900	303854315	4055	4055	4055	4055	0
403	20240730	134800	303854315	4055	4060	4060	4055	591
404	20240730	134700	301455800	4060	4060	4060	4060	0
405	20240730	134600	301455800	4060	4060	4060	4060	0
406	20240730	134500	301455800	4060	4060	4060	4060	0
407	20240730	134400	301455800	4060	4060	4060	4060	0
408	20240730	134300	301455800	4060	4060	4060	4060	0
409	20240730	134200	301455800	4060	4060	4060	4060	0
410	20240730	134100	301455800	4060	4060	4060	4060	0
411	20240730	134000	301455800	4060	4060	4060	4060	0
412	20240730	133900	301455800	4060	4060	4060	4060	0
413	20240730	133800	301455800	4060	4060	4060	4060	0
414	20240730	133700	301455800	4060	4060	4060	4060	0
415	20240730	133600	301455800	4060	4060	4070	4060	226
416	20240730	133500	300537075	4070	4070	4070	4070	0
417	20240730	133400	300537075	4070	4080	4080	4070	2
418	20240730	133300	300528925	4075	4075	4075	4075	3
419	20240730	133200	300516700	4080	4080	4080	4080	0
420	20240730	133100	300516700	4080	4080	4080	4080	0
421	20240730	133000	300516700	4080	4080	4080	4080	1
422	20240730	132900	300512620	4085	4085	4085	4085	0
423	20240730	132800	300512620	4085	4085	4085	4085	0
424	20240730	132700	300512620	4085	4085	4085	4085	0
425	20240730	132600	300512620	4085	4080	4085	4080	4
426	20240730	132500	300496285	4085	4070	4085	4070	12
427	20240730	132400	300447330	4070	4070	4070	4070	1
428	20240730	132300	300443260	4060	4060	4060	4060	28
429	20240730	132200	300329580	4070	4070	4070	4070	1
430	20240730	132100	300325510	4065	4065	4065	4065	0
431	20240730	132000	300325510	4065	4060	4065	4060	767
432	20240730	131900	297211475	4055	4070	4070	4055	3785
433	20240730	131800	281831860	4085	4085	4085	4085	0
434	20240730	131700	281831860	4085	4075	4085	4075	6
435	20240730	131600	281807370	4070	4070	4070	4070	8
436	20240730	131500	281774810	4070	4070	4070	4070	0
437	20240730	131400	281774810	4070	4070	4070	4070	0
438	20240730	131300	281774810	4070	4070	4070	4070	0
439	20240730	131200	281774810	4070	4070	4070	4070	43
440	20240730	131100	281599800	4060	4060	4060	4060	0
441	20240730	131000	281599800	4060	4060	4060	4060	0
442	20240730	130900	281599800	4060	4060	4060	4060	0
443	20240730	130800	281599800	4060	4060	4060	4060	0
444	20240730	130700	281599800	4060	4060	4060	4060	0
445	20240730	130600	281599800	4060	4065	4065	4060	12
446	20240730	130500	281551065	4065	4065	4065	4065	1
447	20240730	130400	281547000	4075	4075	4075	4075	0
448	20240730	130300	281547000	4075	4070	4085	4070	6
449	20240730	130200	281522525	4060	4060	4060	4060	0
450	20240730	130100	281522525	4060	4060	4060	4060	0
451	20240730	130000	281522525	4060	4065	4065	4060	1000
452	20240730	125900	277458640	4085	4075	4085	4075	22
453	20240730	125800	277368790	4085	4085	4085	4085	0
454	20240730	125700	277368790	4085	4085	4085	4085	0
455	20240730	125600	277368790	4085	4075	4085	4075	2
456	20240730	125500	277360630	4085	4070	4085	4070	119
457	20240730	125400	276875115	4065	4065	4065	4065	0
458	20240730	125300	276875115	4065	4075	4080	4065	26
459	20240730	125200	276769400	4075	4065	4075	4065	5
460	20240730	125100	276749060	4065	4065	4065	4065	0
461	20240730	125000	276749060	4065	4065	4065	4065	0
462	20240730	124900	276749060	4065	4065	4065	4065	0
463	20240730	124800	276749060	4065	4065	4065	4065	0
464	20240730	124700	276749060	4065	4065	4065	4065	0
465	20240730	124600	276749060	4065	4065	4065	4065	0
466	20240730	124500	276749060	4065	4065	4065	4065	0
467	20240730	124400	276749060	4065	4065	4065	4065	0
468	20240730	124300	276749060	4065	4065	4065	4065	20
469	20240730	124200	276667760	4085	4085	4085	4085	0
470	20240730	124100	276667760	4085	4085	4085	4085	0
471	20240730	124000	276667760	4085	4085	4085	4085	0
472	20240730	123900	276667760	4085	4085	4085	4085	0
473	20240730	123800	276667760	4085	4075	4085	4075	125
474	20240730	123700	276157185	4085	4085	4085	4085	0
475	20240730	123600	276157185	4085	4085	4085	4085	15
476	20240730	123500	276095910	4100	4065	4100	4065	101
477	20240730	123400	275683830	4065	4065	4065	4065	0
478	20240730	123300	275683830	4065	4065	4065	4065	0
479	20240730	123200	275683830	4065	4065	4065	4065	0
480	20240730	123100	275683830	4065	4065	4065	4065	0
481	20240730	123000	275683830	4065	4065	4065	4065	12
482	20240730	122900	275635050	4070	4070	4070	4070	0
483	20240730	122800	275635050	4070	4070	4070	4070	0
484	20240730	122700	275635050	4070	4070	4070	4070	0
485	20240730	122600	275635050	4070	4070	4070	4070	0
486	20240730	122500	275635050	4070	4070	4070	4070	0
487	20240730	122400	275635050	4070	4070	4070	4070	0
488	20240730	122300	275635050	4070	4070	4070	4070	0
489	20240730	122200	275635050	4070	4070	4070	4070	1
490	20240730	122100	275630980	4070	4070	4070	4070	1
491	20240730	122000	275626910	4065	4065	4065	4065	0
492	20240730	121900	275626910	4065	4065	4065	4065	0
493	20240730	121800	275626910	4065	4065	4065	4065	30
494	20240730	121700	275504960	4070	4075	4075	4070	62
495	20240730	121600	275252315	4070	4070	4070	4070	0
496	20240730	121500	275252315	4070	4070	4070	4070	0
497	20240730	121400	275252315	4070	4070	4070	4070	0
498	20240730	121300	275252315	4070	4075	4075	4070	2
499	20240730	121200	275244170	4070	4070	4070	4070	0
500	20240730	121100	275244170	4070	4070	4070	4070	1
501	20240730	121000	275240100	4060	4055	4060	4055	2
502	20240730	120900	275231985	4045	4040	4110	4025	1587
503	20240730	120800	268817975	4040	4050	4050	4040	196
504	20240730	120700	268025435	4050	4050	4050	4040	844
505	20240730	120600	264612175	4055	4075	4075	4050	606
506	20240730	120500	262154580	4075	4075	4075	4075	0
507	20240730	120400	262154580	4075	4075	4075	4075	3
508	20240730	120300	262142355	4070	4070	4070	4070	0
509	20240730	120200	262142355	4070	4070	4070	4070	2
510	20240730	120100	262134215	4065	4090	4090	4055	10950
511	20240730	120000	217429255	4095	4105	4105	4095	2323
512	20240730	115900	207904865	4105	4110	4110	4105	16
513	20240730	115800	207839180	4115	4115	4115	4115	0
514	20240730	115700	207839180	4115	4105	4115	4105	6
515	20240730	115600	207814515	4110	4110	4110	4110	0
516	20240730	115500	207814515	4110	4110	4110	4110	0
517	20240730	115400	207814515	4110	4110	4110	4110	50
518	20240730	115300	207609015	4110	4110	4110	4110	0
519	20240730	115200	207609015	4110	4110	4110	4110	346
520	20240730	115100	206186955	4110	4110	4110	4110	0
521	20240730	115000	206186955	4110	4110	4110	4110	1
522	20240730	114900	206182845	4110	4110	4110	4110	372
523	20240730	114800	204653925	4100	4100	4100	4100	0
524	20240730	114700	204653925	4100	4100	4100	4100	0
525	20240730	114600	204653925	4100	4100	4100	4100	0
526	20240730	114500	204653925	4100	4100	4100	4100	0
527	20240730	114400	204653925	4100	4100	4100	4100	1
528	20240730	114300	204649825	4105	4105	4105	4105	0
529	20240730	114200	204649825	4105	4105	4105	4105	50
530	20240730	114100	204444575	4105	4095	4105	4090	154
531	20240730	114000	203814650	4095	4095	4095	4095	0
532	20240730	113900	203814650	4095	4095	4095	4095	0
533	20240730	113800	203814650	4095	4100	4100	4095	31
534	20240730	113700	203687700	4095	4105	4105	4095	2515
535	20240730	113600	193388195	4115	4115	4115	4115	0
536	20240730	113500	193388195	4115	4115	4115	4115	0
537	20240730	113400	193388195	4115	4115	4115	4115	0
538	20240730	113300	193388195	4115	4115	4115	4115	0
539	20240730	113200	193388195	4115	4110	4115	4110	4
540	20240730	113100	193371745	4115	4115	4115	4115	0
541	20240730	113000	193371745	4115	4115	4115	4115	0
542	20240730	112900	193371745	4115	4115	4115	4115	0
543	20240730	112800	193371745	4115	4115	4115	4115	0
544	20240730	112700	193371745	4115	4115	4115	4115	0
545	20240730	112600	193371745	4115	4115	4115	4115	0
546	20240730	112500	193371745	4115	4105	4115	4105	49
547	20240730	112400	193170515	4115	4115	4115	4115	0
548	20240730	112300	193170515	4115	4110	4115	4110	103
549	20240730	112200	192747180	4120	4105	4120	4105	14
550	20240730	112100	192689690	4105	4100	4120	4095	39
551	20240730	112000	192529905	4095	4095	4095	4095	0
552	20240730	111900	192529905	4095	4095	4095	4095	29
553	20240730	111800	192411150	4090	4100	4105	4090	340
554	20240730	111700	191019465	4100	4100	4100	4100	5
555	20240730	111600	190998965	4100	4100	4100	4100	0
556	20240730	111500	190998965	4100	4105	4105	4100	3
557	20240730	111400	190986660	4095	4100	4100	4095	6930
558	20240730	111300	162601905	4105	4125	4135	4105	1912
559	20240730	111200	154732495	4130	4130	4130	4130	2
560	20240730	111100	154724235	4135	4135	4135	4135	0
561	20240730	111000	154724235	4135	4135	4135	4135	0
562	20240730	110900	154724235	4135	4135	4135	4135	0
563	20240730	110800	154724235	4135	4135	4135	4135	0
564	20240730	110700	154724235	4135	4135	4135	4135	0
565	20240730	110600	154724235	4135	4135	4135	4135	1
566	20240730	110500	154720100	4125	4125	4125	4125	0
567	20240730	110400	154720100	4125	4125	4125	4125	0
568	20240730	110300	154720100	4125	4125	4125	4125	0
569	20240730	110200	154720100	4125	4125	4125	4125	45
570	20240730	110100	154534475	4145	4145	4145	4145	0
571	20240730	110000	154534475	4145	4130	4145	4130	95
572	20240730	105900	154141215	4145	4145	4145	4145	0
573	20240730	105800	154141215	4145	4135	4145	4135	56
574	20240730	105700	153909105	4130	4130	4130	4130	1
575	20240730	105600	153904975	4130	4130	4130	4130	0
576	20240730	105500	153904975	4130	4130	4135	4130	4
577	20240730	105400	153888450	4130	4120	4130	4120	24
578	20240730	105300	153789360	4125	4125	4125	4120	52
579	20240730	105200	153575015	4125	4125	4125	4125	0
580	20240730	105100	153575015	4125	4125	4125	4125	0
581	20240730	105000	153575015	4125	4125	4125	4125	0
582	20240730	104900	153575015	4125	4125	4125	4125	0
583	20240730	104800	153575015	4125	4125	4125	4125	0
584	20240730	104700	153575015	4125	4125	4125	4125	0
585	20240730	104600	153575015	4125	4125	4125	4125	1
586	20240730	104500	153570890	4120	4125	4125	4120	388
587	20240730	104400	151972075	4130	4130	4130	4130	5
588	20240730	104300	151951425	4135	4135	4135	4135	0
589	20240730	104200	151951425	4135	4135	4135	4135	0
590	20240730	104100	151951425	4135	4135	4135	4135	12
591	20240730	104000	151901805	4130	4135	4135	4130	42
592	20240730	103900	151728340	4155	4155	4155	4155	0
593	20240730	103800	151728340	4155	4155	4155	4155	0
594	20240730	103700	151728340	4155	4155	4155	4155	0
595	20240730	103600	151728340	4155	4155	4155	4155	0
596	20240730	103500	151728340	4155	4155	4155	4155	0
597	20240730	103400	151728340	4155	4155	4155	4155	0
598	20240730	103300	151728340	4155	4135	4155	4135	49
599	20240730	103200	151525570	4135	4130	4135	4130	6
600	20240730	103100	151500785	4130	4130	4130	4130	0
601	20240730	103000	151500785	4130	4135	4135	4125	3202
602	20240730	102900	138290705	4135	4150	4150	4135	312
603	20240730	102800	136996490	4150	4155	4155	4150	563
604	20240730	102700	134658795	4160	4160	4160	4160	0
605	20240730	102600	134658795	4160	4160	4160	4160	200
606	20240730	102500	133826795	4150	4150	4150	4150	250
607	20240730	102400	132789295	4150	4160	4160	4150	116
608	20240730	102300	132306895	4170	4150	4170	4150	43
609	20240730	102200	132127620	4170	4130	4175	4130	41
610	20240730	102100	131957975	4125	4125	4125	4125	1
611	20240730	102000	131953850	4175	4125	4175	4125	49
612	20240730	101900	131749815	4120	4120	4120	4120	0
613	20240730	101800	131749815	4120	4130	4130	4120	1991
614	20240730	101700	123543085	4130	4130	4130	4130	0
615	20240730	101600	123543085	4130	4130	4130	4130	1
616	20240730	101500	123538955	4125	4125	4125	4125	1251
617	20240730	101400	118378580	4125	4125	4125	4125	0
618	20240730	101300	118378580	4125	4125	4125	4125	10
619	20240730	101200	118337330	4135	4135	4135	4135	0
620	20240730	101100	118337330	4135	4130	4135	4130	149
621	20240730	101000	117721950	4140	4140	4140	4140	1000
622	20240730	100900	113581950	4140	4135	4165	4135	4
623	20240730	100800	113565370	4130	4130	4130	4130	0
624	20240730	100700	113565370	4130	4130	4130	4130	0
625	20240730	100600	113565370	4130	4130	4130	4130	50
626	20240730	100500	113358870	4135	4135	4135	4135	0
627	20240730	100400	113358870	4135	4135	4135	4135	1
628	20240730	100300	113354735	4130	4130	4130	4130	31
629	20240730	100200	113226705	4130	4130	4130	4130	0
630	20240730	100100	113226705	4130	4130	4130	4130	235
631	20240730	100000	112256155	4140	4140	4140	4140	2
632	20240730	095900	112247875	4140	4140	4140	4140	71
633	20240730	095800	111953935	4135	4135	4135	4135	2
634	20240730	095700	111945665	4130	4130	4130	4130	0
635	20240730	095600	111945665	4130	4130	4130	4130	0
636	20240730	095500	111945665	4130	4130	4130	4130	0
637	20240730	095400	111945665	4130	4130	4130	4130	2
638	20240730	095300	111937405	4120	4120	4120	4120	0
639	20240730	095200	111937405	4120	4130	4130	4120	459
640	20240730	095100	110046225	4120	4120	4120	4120	1
641	20240730	095000	110042105	4125	4125	4125	4125	218
642	20240730	094900	109142855	4130	4130	4130	4130	262
643	20240730	094800	108060795	4135	4165	4165	4135	5212
644	20240730	094700	86400230	4165	4165	4165	4165	303
645	20240730	094600	85138235	4155	4155	4155	4155	0
646	20240730	094500	85138235	4155	4155	4155	4155	12
647	20240730	094400	85088375	4155	4155	4155	4155	1
648	20240730	094300	85084220	4160	4160	4160	4160	10
649	20240730	094200	85042620	4160	4160	4160	4160	0
650	20240730	094100	85042620	4160	4160	4160	4160	10
651	20240730	094000	85001020	4160	4155	4160	4155	173
652	20240730	093900	84282155	4155	4155	4155	4155	0
653	20240730	093800	84282155	4155	4155	4155	4155	1
654	20240730	093700	84278000	4165	4165	4165	4165	1
655	20240730	093600	84273835	4160	4160	4205	4150	3294
656	20240730	093500	70427810	4145	4140	4145	4140	240
657	20240730	093400	69433015	4140	4135	4140	4135	81
658	20240730	093300	69097680	4130	4140	4140	4130	19
659	20240730	093200	69019130	4135	4130	4135	4130	110
660	20240730	093100	68564285	4125	4125	4125	4125	2
661	20240730	093000	68556035	4120	4135	4135	4115	2574
662	20240730	092900	57945090	4135	4135	4135	4135	8
663	20240730	092800	57912010	4145	4140	4145	4140	124
664	20240730	092700	57398525	4140	4140	4140	4140	1
665	20240730	092600	57394385	4145	4155	4155	4145	1858
666	20240730	092500	49674595	4155	4155	4155	4155	0
667	20240730	092400	49674595	4155	4155	4155	4155	0
668	20240730	092300	49674595	4155	4155	4155	4155	29
669	20240730	092200	49554100	4150	4155	4155	4150	373
670	20240730	092100	48005175	4155	4155	4155	4155	1
671	20240730	092000	48001020	4150	4150	4150	4150	237
672	20240730	091900	47017470	4145	4150	4150	4145	338
673	20240730	091800	45615980	4150	4150	4150	4150	0
674	20240730	091700	45615980	4150	4155	4155	4150	10
675	20240730	091600	45574475	4155	4155	4155	4155	1
676	20240730	091500	45570320	4150	4150	4150	4150	300
677	20240730	091400	44325320	4170	4170	4170	4170	0
678	20240730	091300	44325320	4170	4145	4170	4145	836
679	20240730	091200	40858850	4145	4140	4145	4140	21
680	20240730	091100	40771810	4145	4145	4145	4145	1
681	20240730	091000	40767665	4150	4155	4155	4115	2207
682	20240730	090900	31621660	4160	4175	4175	4160	420
683	20240730	090800	29874050	4180	4185	4185	4180	11
684	20240730	090700	29828035	4185	4185	4185	4185	120
685	20240730	090600	29325835	4185	4190	4190	4185	543
686	20240730	090500	27053205	4205	4205	4205	4205	0
687	20240730	090400	27053205	4205	4195	4205	4195	110
688	20240730	090300	26590685	4185	4185	4185	4175	1410
689	20240730	090200	20694170	4185	4185	4185	4185	3
690	20240730	090100	20681615	4200	4210	4210	4190	2876
691	20240730	090000	8618795	4220	4195	4225	4195	1898