KissMeData/251370/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	204800	148951010	9200	9200	9200	9200	688
3	20240730	204700	148951010	9200	9200	9200	9200	0
4	20240730	204600	148951010	9200	9200	9200	9200	0
5	20240730	204500	148951010	9200	9200	9200	9200	0
6	20240730	204400	148951010	9200	9200	9200	9200	0
7	20240730	204300	148951010	9200	9200	9200	9200	0
8	20240730	204200	148951010	9200	9200	9200	9200	0
9	20240730	204100	148951010	9200	9200	9200	9200	0
10	20240730	204000	148951010	9200	9200	9200	9200	0
11	20240730	203900	148951010	9200	9200	9200	9200	0
12	20240730	203800	148951010	9200	9200	9200	9200	0
13	20240730	203700	148951010	9200	9200	9200	9200	0
14	20240730	203600	148951010	9200	9200	9200	9200	0
15	20240730	203500	148951010	9200	9200	9200	9200	0
16	20240730	203400	148951010	9200	9200	9200	9200	0
17	20240730	203300	148951010	9200	9200	9200	9200	0
18	20240730	203200	148951010	9200	9200	9200	9200	0
19	20240730	203100	148951010	9200	9200	9200	9200	0
20	20240730	203000	148951010	9200	9200	9200	9200	0
21	20240730	202900	148951010	9200	9200	9200	9200	0
22	20240730	202800	148951010	9200	9200	9200	9200	0
23	20240730	202700	148951010	9200	9200	9200	9200	0
24	20240730	202600	148951010	9200	9200	9200	9200	0
25	20240730	202500	148951010	9200	9200	9200	9200	0
26	20240730	202400	148951010	9200	9200	9200	9200	0
27	20240730	202300	148951010	9200	9200	9200	9200	0
28	20240730	202200	148951010	9200	9200	9200	9200	0
29	20240730	202100	148951010	9200	9200	9200	9200	0
30	20240730	202000	148951010	9200	9200	9200	9200	0
31	20240730	201900	148951010	9200	9200	9200	9200	0
32	20240730	201800	148951010	9200	9200	9200	9200	688
33	20240730	201700	148951010	9200	9200	9200	9200	0
34	20240730	201600	148951010	9200	9200	9200	9200	0
35	20240730	201500	148951010	9200	9200	9200	9200	0
36	20240730	201400	148951010	9200	9200	9200	9200	0
37	20240730	201300	148951010	9200	9200	9200	9200	0
38	20240730	201200	148951010	9200	9200	9200	9200	0
39	20240730	201100	148951010	9200	9200	9200	9200	0
40	20240730	201000	148951010	9200	9200	9200	9200	0
41	20240730	200900	148951010	9200	9200	9200	9200	0
42	20240730	200800	148951010	9200	9200	9200	9200	0
43	20240730	200700	148951010	9200	9200	9200	9200	0
44	20240730	200600	148951010	9200	9200	9200	9200	0
45	20240730	200500	148951010	9200	9200	9200	9200	0
46	20240730	200400	148951010	9200	9200	9200	9200	0
47	20240730	200300	148951010	9200	9200	9200	9200	0
48	20240730	200200	148951010	9200	9200	9200	9200	0
49	20240730	200100	148951010	9200	9200	9200	9200	0
50	20240730	200000	148951010	9200	9200	9200	9200	0
51	20240730	195900	148951010	9200	9200	9200	9200	0
52	20240730	195800	148951010	9200	9200	9200	9200	0
53	20240730	195700	148951010	9200	9200	9200	9200	0
54	20240730	195600	148951010	9200	9200	9200	9200	0
55	20240730	195500	148951010	9200	9200	9200	9200	0
56	20240730	195400	148951010	9200	9200	9200	9200	0
57	20240730	195300	148951010	9200	9200	9200	9200	0
58	20240730	195200	148951010	9200	9200	9200	9200	0
59	20240730	195100	148951010	9200	9200	9200	9200	0
60	20240730	195000	148951010	9200	9200	9200	9200	0
61	20240730	194900	148951010	9200	9200	9200	9200	0
62	20240730	194800	148951010	9200	9200	9200	9200	688
63	20240730	194700	148951010	9200	9200	9200	9200	0
64	20240730	194600	148951010	9200	9200	9200	9200	0
65	20240730	194500	148951010	9200	9200	9200	9200	0
66	20240730	194400	148951010	9200	9200	9200	9200	0
67	20240730	194300	148951010	9200	9200	9200	9200	0
68	20240730	194200	148951010	9200	9200	9200	9200	0
69	20240730	194100	148951010	9200	9200	9200	9200	0
70	20240730	194000	148951010	9200	9200	9200	9200	0
71	20240730	193900	148951010	9200	9200	9200	9200	0
72	20240730	193800	148951010	9200	9200	9200	9200	0
73	20240730	193700	148951010	9200	9200	9200	9200	0
74	20240730	193600	148951010	9200	9200	9200	9200	0
75	20240730	193500	148951010	9200	9200	9200	9200	0
76	20240730	193400	148951010	9200	9200	9200	9200	0
77	20240730	193300	148951010	9200	9200	9200	9200	0
78	20240730	193200	148951010	9200	9200	9200	9200	0
79	20240730	193100	148951010	9200	9200	9200	9200	0
80	20240730	193000	148951010	9200	9200	9200	9200	0
81	20240730	192900	148951010	9200	9200	9200	9200	0
82	20240730	192800	148951010	9200	9200	9200	9200	0
83	20240730	192700	148951010	9200	9200	9200	9200	0
84	20240730	192600	148951010	9200	9200	9200	9200	0
85	20240730	192500	148951010	9200	9200	9200	9200	0
86	20240730	192400	148951010	9200	9200	9200	9200	0
87	20240730	192300	148951010	9200	9200	9200	9200	0
88	20240730	192200	148951010	9200	9200	9200	9200	0
89	20240730	192100	148951010	9200	9200	9200	9200	0
90	20240730	192000	148951010	9200	9200	9200	9200	0
91	20240730	191900	148951010	9200	9200	9200	9200	0
92	20240730	191800	148951010	9200	9200	9200	9200	688
93	20240730	191700	148951010	9200	9200	9200	9200	0
94	20240730	191600	148951010	9200	9200	9200	9200	0
95	20240730	191500	148951010	9200	9200	9200	9200	0
96	20240730	191400	148951010	9200	9200	9200	9200	0
97	20240730	191300	148951010	9200	9200	9200	9200	0
98	20240730	191200	148951010	9200	9200	9200	9200	0
99	20240730	191100	148951010	9200	9200	9200	9200	0
100	20240730	191000	148951010	9200	9200	9200	9200	0
101	20240730	190900	148951010	9200	9200	9200	9200	0
102	20240730	190800	148951010	9200	9200	9200	9200	0
103	20240730	190700	148951010	9200	9200	9200	9200	0
104	20240730	190600	148951010	9200	9200	9200	9200	0
105	20240730	190500	148951010	9200	9200	9200	9200	0
106	20240730	190400	148951010	9200	9200	9200	9200	0
107	20240730	190300	148951010	9200	9200	9200	9200	0
108	20240730	190200	148951010	9200	9200	9200	9200	0
109	20240730	190100	148951010	9200	9200	9200	9200	0
110	20240730	190000	148951010	9200	9200	9200	9200	0
111	20240730	185900	148951010	9200	9200	9200	9200	0
112	20240730	185800	148951010	9200	9200	9200	9200	0
113	20240730	185700	148951010	9200	9200	9200	9200	0
114	20240730	185600	148951010	9200	9200	9200	9200	0
115	20240730	185500	148951010	9200	9200	9200	9200	0
116	20240730	185400	148951010	9200	9200	9200	9200	0
117	20240730	185300	148951010	9200	9200	9200	9200	0
118	20240730	185200	148951010	9200	9200	9200	9200	0
119	20240730	185100	148951010	9200	9200	9200	9200	0
120	20240730	185000	148951010	9200	9200	9200	9200	0
121	20240730	184900	148951010	9200	9200	9200	9200	0
122	20240730	184800	148951010	9200	9200	9200	9200	688
123	20240730	184700	148951010	9200	9200	9200	9200	0
124	20240730	184600	148951010	9200	9200	9200	9200	0
125	20240730	184500	148951010	9200	9200	9200	9200	0
126	20240730	184400	148951010	9200	9200	9200	9200	0
127	20240730	184300	148951010	9200	9200	9200	9200	0
128	20240730	184200	148951010	9200	9200	9200	9200	0
129	20240730	184100	148951010	9200	9200	9200	9200	0
130	20240730	184000	148951010	9200	9200	9200	9200	0
131	20240730	183900	148951010	9200	9200	9200	9200	0
132	20240730	183800	148951010	9200	9200	9200	9200	0
133	20240730	183700	148951010	9200	9200	9200	9200	0
134	20240730	183600	148951010	9200	9200	9200	9200	0
135	20240730	183500	148951010	9200	9200	9200	9200	0
136	20240730	183400	148951010	9200	9200	9200	9200	0
137	20240730	183300	148951010	9200	9200	9200	9200	0
138	20240730	183200	148951010	9200	9200	9200	9200	0
139	20240730	183100	148951010	9200	9200	9200	9200	0
140	20240730	183000	148951010	9200	9200	9200	9200	0
141	20240730	182900	148951010	9200	9200	9200	9200	0
142	20240730	182800	148951010	9200	9200	9200	9200	0
143	20240730	182700	148951010	9200	9200	9200	9200	0
144	20240730	182600	148951010	9200	9200	9200	9200	0
145	20240730	182500	148951010	9200	9200	9200	9200	0
146	20240730	182400	148951010	9200	9200	9200	9200	0
147	20240730	182300	148951010	9200	9200	9200	9200	0
148	20240730	182200	148951010	9200	9200	9200	9200	0
149	20240730	182100	148951010	9200	9200	9200	9200	0
150	20240730	182000	148951010	9200	9200	9200	9200	0
151	20240730	181900	148951010	9200	9200	9200	9200	0
152	20240730	181800	148951010	9200	9200	9200	9200	688
153	20240730	181700	148951010	9200	9200	9200	9200	0
154	20240730	181600	148951010	9200	9200	9200	9200	0
155	20240730	181500	148951010	9200	9200	9200	9200	0
156	20240730	181400	148951010	9200	9200	9200	9200	0
157	20240730	181300	148951010	9200	9200	9200	9200	0
158	20240730	181200	148951010	9200	9200	9200	9200	0
159	20240730	181100	148951010	9200	9200	9200	9200	0
160	20240730	181000	148951010	9200	9200	9200	9200	0
161	20240730	180900	148951010	9200	9200	9200	9200	0
162	20240730	180800	148951010	9200	9200	9200	9200	0
163	20240730	180700	148951010	9200	9200	9200	9200	0
164	20240730	180600	148951010	9200	9200	9200	9200	0
165	20240730	180500	148951010	9200	9200	9200	9200	0
166	20240730	180400	148951010	9200	9200	9200	9200	0
167	20240730	180300	148951010	9200	9200	9200	9200	0
168	20240730	180200	148951010	9200	9200	9200	9200	0
169	20240730	180100	148951010	9200	9200	9200	9200	0
170	20240730	180000	148951010	9200	9200	9200	9200	0
171	20240730	175900	148951010	9200	9200	9200	9200	0
172	20240730	175800	148951010	9200	9200	9200	9200	0
173	20240730	175700	148951010	9200	9200	9200	9200	0
174	20240730	175600	148951010	9200	9200	9200	9200	0
175	20240730	175500	148951010	9200	9200	9200	9200	0
176	20240730	175400	148951010	9200	9200	9200	9200	0
177	20240730	175300	148951010	9200	9200	9200	9200	0
178	20240730	175200	148951010	9200	9200	9200	9200	0
179	20240730	175100	148951010	9200	9200	9200	9200	0
180	20240730	175000	148951010	9200	9200	9200	9200	0
181	20240730	174900	148951010	9200	9200	9200	9200	0
182	20240730	174800	148951010	9200	9200	9200	9200	688
183	20240730	174700	148951010	9200	9200	9200	9200	0
184	20240730	174600	148951010	9200	9200	9200	9200	0
185	20240730	174500	148951010	9200	9200	9200	9200	0
186	20240730	174400	148951010	9200	9200	9200	9200	0
187	20240730	174300	148951010	9200	9200	9200	9200	0
188	20240730	174200	148951010	9200	9200	9200	9200	0
189	20240730	174100	148951010	9200	9200	9200	9200	0
190	20240730	174000	148951010	9200	9200	9200	9200	0
191	20240730	173900	148951010	9200	9200	9200	9200	0
192	20240730	173800	148951010	9200	9200	9200	9200	0
193	20240730	173700	148951010	9200	9200	9200	9200	0
194	20240730	173600	148951010	9200	9200	9200	9200	0
195	20240730	173500	148951010	9200	9200	9200	9200	0
196	20240730	173400	148951010	9200	9200	9200	9200	0
197	20240730	173300	148951010	9200	9200	9200	9200	0
198	20240730	173200	148951010	9200	9200	9200	9200	0
199	20240730	173100	148951010	9200	9200	9200	9200	0
200	20240730	173000	148951010	9200	9200	9200	9200	0
201	20240730	172900	148951010	9200	9200	9200	9200	0
202	20240730	172800	148951010	9200	9200	9200	9200	0
203	20240730	172700	148951010	9200	9200	9200	9200	0
204	20240730	172600	148951010	9200	9200	9200	9200	0
205	20240730	172500	148951010	9200	9200	9200	9200	0
206	20240730	172400	148951010	9200	9200	9200	9200	0
207	20240730	172300	148951010	9200	9200	9200	9200	0
208	20240730	172200	148951010	9200	9200	9200	9200	0
209	20240730	172100	148951010	9200	9200	9200	9200	0
210	20240730	172000	148951010	9200	9200	9200	9200	0
211	20240730	171900	148951010	9200	9200	9200	9200	0
212	20240730	171800	148951010	9200	9200	9200	9200	688
213	20240730	171700	148951010	9200	9200	9200	9200	0
214	20240730	171600	148951010	9200	9200	9200	9200	0
215	20240730	171500	148951010	9200	9200	9200	9200	0
216	20240730	171400	148951010	9200	9200	9200	9200	0
217	20240730	171300	148951010	9200	9200	9200	9200	0
218	20240730	171200	148951010	9200	9200	9200	9200	0
219	20240730	171100	148951010	9200	9200	9200	9200	0
220	20240730	171000	148951010	9200	9200	9200	9200	0
221	20240730	170900	148951010	9200	9200	9200	9200	0
222	20240730	170800	148951010	9200	9200	9200	9200	0
223	20240730	170700	148951010	9200	9200	9200	9200	0
224	20240730	170600	148951010	9200	9200	9200	9200	0
225	20240730	170500	148951010	9200	9200	9200	9200	0
226	20240730	170400	148951010	9200	9200	9200	9200	0
227	20240730	170300	148951010	9200	9200	9200	9200	0
228	20240730	170200	148951010	9200	9200	9200	9200	0
229	20240730	170100	148951010	9200	9200	9200	9200	0
230	20240730	170000	148951010	9200	9200	9200	9200	0
231	20240730	165900	148951010	9200	9200	9200	9200	0
232	20240730	165800	148951010	9200	9200	9200	9200	0
233	20240730	165700	148951010	9200	9200	9200	9200	0
234	20240730	165600	148951010	9200	9200	9200	9200	0
235	20240730	165500	148951010	9200	9200	9200	9200	0
236	20240730	165400	148951010	9200	9200	9200	9200	0
237	20240730	165300	148951010	9200	9200	9200	9200	0
238	20240730	165200	148951010	9200	9200	9200	9200	0
239	20240730	165100	148951010	9200	9200	9200	9200	0
240	20240730	165000	148951010	9200	9200	9200	9200	0
241	20240730	164900	148951010	9200	9200	9200	9200	0
242	20240730	164800	148951010	9200	9200	9200	9200	688
243	20240730	164700	148951010	9200	9200	9200	9200	0
244	20240730	164600	148951010	9200	9200	9200	9200	0
245	20240730	164500	148951010	9200	9200	9200	9200	0
246	20240730	164400	148951010	9200	9200	9200	9200	0
247	20240730	164300	148951010	9200	9200	9200	9200	0
248	20240730	164200	148951010	9200	9200	9200	9200	0
249	20240730	164100	148951010	9200	9200	9200	9200	0
250	20240730	164000	148951010	9200	9200	9200	9200	0
251	20240730	163900	148951010	9200	9200	9200	9200	0
252	20240730	163800	148951010	9200	9200	9200	9200	0
253	20240730	163700	148951010	9200	9200	9200	9200	0
254	20240730	163600	148951010	9200	9200	9200	9200	0
255	20240730	163500	148951010	9200	9200	9200	9200	0
256	20240730	163400	148951010	9200	9200	9200	9200	0
257	20240730	163300	148951010	9200	9200	9200	9200	0
258	20240730	163200	148951010	9200	9200	9200	9200	0
259	20240730	163100	148951010	9200	9200	9200	9200	0
260	20240730	163000	148951010	9200	9200	9200	9200	0
261	20240730	162900	148951010	9200	9200	9200	9200	0
262	20240730	162800	148951010	9200	9200	9200	9200	0
263	20240730	162700	148951010	9200	9200	9200	9200	0
264	20240730	162600	148951010	9200	9200	9200	9200	0
265	20240730	162500	148951010	9200	9200	9200	9200	0
266	20240730	162400	148951010	9200	9200	9200	9200	0
267	20240730	162300	148951010	9200	9200	9200	9200	0
268	20240730	162200	148951010	9200	9200	9200	9200	0
269	20240730	162100	148951010	9200	9200	9200	9200	0
270	20240730	162000	148951010	9200	9200	9200	9200	0
271	20240730	161900	148951010	9200	9200	9200	9200	0
272	20240730	161800	148951010	9200	9200	9200	9200	688
273	20240730	161700	148951010	9200	9200	9200	9200	0
274	20240730	161600	148951010	9200	9200	9200	9200	0
275	20240730	161500	148951010	9200	9200	9200	9200	0
276	20240730	161400	148951010	9200	9200	9200	9200	0
277	20240730	161300	148951010	9200	9200	9200	9200	0
278	20240730	161200	148951010	9200	9200	9200	9200	0
279	20240730	161100	148951010	9200	9200	9200	9200	0
280	20240730	161000	148951010	9200	9200	9200	9200	0
281	20240730	160900	148951010	9200	9200	9200	9200	0
282	20240730	160800	148951010	9200	9200	9200	9200	0
283	20240730	160700	148951010	9200	9200	9200	9200	0
284	20240730	160600	148951010	9200	9200	9200	9200	0
285	20240730	160500	148951010	9200	9200	9200	9200	0
286	20240730	160400	148951010	9200	9200	9200	9200	0
287	20240730	160300	148951010	9200	9200	9200	9200	0
288	20240730	160200	148951010	9200	9200	9200	9200	0
289	20240730	160100	148951010	9200	9200	9200	9200	0
290	20240730	160000	148951010	9200	9200	9200	9200	0
291	20240730	155900	148951010	9200	9200	9200	9200	0
292	20240730	155800	148951010	9200	9200	9200	9200	0
293	20240730	155700	148951010	9200	9200	9200	9200	0
294	20240730	155600	148951010	9200	9200	9200	9200	0
295	20240730	155500	148951010	9200	9200	9200	9200	0
296	20240730	155400	148951010	9200	9200	9200	9200	0
297	20240730	155300	148951010	9200	9200	9200	9200	0
298	20240730	155200	148951010	9200	9200	9200	9200	0
299	20240730	155100	148951010	9200	9200	9200	9200	0
300	20240730	155000	148951010	9200	9200	9200	9200	0
301	20240730	154900	148951010	9200	9200	9200	9200	0
302	20240730	154800	148951010	9200	9200	9200	9200	688
303	20240730	154700	148951010	9200	9200	9200	9200	0
304	20240730	154600	148951010	9200	9200	9200	9200	0
305	20240730	154500	148951010	9200	9200	9200	9200	0
306	20240730	154400	148951010	9200	9200	9200	9200	0
307	20240730	154300	148951010	9200	9200	9200	9200	0
308	20240730	154200	148951010	9200	9200	9200	9200	0
309	20240730	154100	148951010	9200	9200	9200	9200	0
310	20240730	154000	148951010	9200	9200	9200	9200	0
311	20240730	153900	148951010	9200	9200	9200	9200	0
312	20240730	153800	148951010	9200	9200	9200	9200	0
313	20240730	153700	148951010	9200	9200	9200	9200	0
314	20240730	153600	148951010	9200	9200	9200	9200	0
315	20240730	153500	148951010	9200	9200	9200	9200	0
316	20240730	153400	148951010	9200	9200	9200	9200	0
317	20240730	153300	148951010	9200	9200	9200	9200	0
318	20240730	153200	148951010	9200	9200	9200	9200	0
319	20240730	153100	148951010	9200	9200	9200	9200	0
320	20240730	153000	148951010	9200	9200	9200	9200	688
321	20240730	152900	142621410	9190	9190	9190	9190	0
322	20240730	152800	142621410	9190	9190	9190	9190	0
323	20240730	152700	142621410	9190	9190	9190	9190	0
324	20240730	152600	142621410	9190	9190	9190	9190	0
325	20240730	152500	142621410	9190	9190	9190	9190	0
326	20240730	152400	142621410	9190	9190	9190	9190	0
327	20240730	152300	142621410	9190	9190	9190	9190	0
328	20240730	152200	142621410	9190	9190	9190	9190	0
329	20240730	152100	142621410	9190	9190	9190	9190	0
330	20240730	152000	142621410	9190	9190	9190	9190	0
331	20240730	151900	142621410	9190	9140	9190	9140	600
332	20240730	151800	137122190	9150	9150	9150	9150	0
333	20240730	151700	137122190	9150	9150	9150	9150	0
334	20240730	151600	137122190	9150	9130	9150	9130	400
335	20240730	151500	133465720	9140	9140	9140	9140	0
336	20240730	151400	133465720	9140	9140	9140	9140	0
337	20240730	151300	133465720	9140	9120	9140	9120	200
338	20240730	151200	131641340	9130	9130	9130	9130	0
339	20240730	151100	131641340	9130	9130	9130	9130	0
340	20240730	151000	131641340	9130	9130	9130	9130	0
341	20240730	150900	131641340	9130	9130	9130	9130	0
342	20240730	150800	131641340	9130	9130	9130	9130	0
343	20240730	150700	131641340	9130	9130	9130	9130	0
344	20240730	150600	131641340	9130	9130	9130	9130	0
345	20240730	150500	131641340	9130	9130	9130	9130	0
346	20240730	150400	131641340	9130	9130	9130	9130	0
347	20240730	150300	131641340	9130	9130	9130	9130	0
348	20240730	150200	131641340	9130	9130	9130	9130	0
349	20240730	150100	131641340	9130	9130	9130	9130	0
350	20240730	150000	131641340	9130	9130	9130	9130	101
351	20240730	145900	130719210	9130	9120	9130	9120	100
352	20240730	145800	129806220	9140	9090	9140	9090	200
353	20240730	145700	127985510	9090	9090	9090	9090	0
354	20240730	145600	127985510	9090	9090	9090	9090	0
355	20240730	145500	127985510	9090	9090	9090	9090	0
356	20240730	145400	127985510	9090	9090	9090	9090	1
357	20240730	145300	127976420	9090	9090	9090	9090	1
358	20240730	145200	127967330	9020	9020	9020	9020	0
359	20240730	145100	127967330	9020	9020	9020	9020	0
360	20240730	145000	127967330	9020	9020	9020	9020	0
361	20240730	144900	127967330	9020	9030	9030	9020	1000
362	20240730	144800	118947220	9030	9030	9030	9030	0
363	20240730	144700	118947220	9030	9030	9030	9030	0
364	20240730	144600	118947220	9030	9030	9030	9030	5
365	20240730	144500	118902070	9040	9040	9040	9040	4
366	20240730	144400	118865910	9030	9030	9030	9030	0
367	20240730	144300	118865910	9030	9030	9030	9030	0
368	20240730	144200	118865910	9030	9030	9030	9030	0
369	20240730	144100	118865910	9030	9030	9030	9030	0
370	20240730	144000	118865910	9030	9030	9030	9030	0
371	20240730	143900	118865910	9030	9030	9030	9030	0
372	20240730	143800	118865910	9030	9030	9030	9030	0
373	20240730	143700	118865910	9030	9030	9030	9030	0
374	20240730	143600	118865910	9030	9030	9030	9030	1
375	20240730	143500	118856880	9020	9020	9020	9020	0
376	20240730	143400	118856880	9020	9050	9050	9020	246
377	20240730	143300	116635580	9140	9140	9140	9140	0
378	20240730	143200	116635580	9140	9140	9140	9140	0
379	20240730	143100	116635580	9140	9140	9140	9140	0
380	20240730	143000	116635580	9140	9140	9140	9140	0
381	20240730	142900	116635580	9140	9120	9140	9120	150
382	20240730	142800	115267500	9120	9120	9120	9120	0
383	20240730	142700	115267500	9120	9120	9120	9120	0
384	20240730	142600	115267500	9120	9120	9120	9120	0
385	20240730	142500	115267500	9120	9120	9120	9120	0
386	20240730	142400	115267500	9120	9120	9120	9120	0
387	20240730	142300	115267500	9120	9120	9120	9120	0
388	20240730	142200	115267500	9120	9120	9120	9120	0
389	20240730	142100	115267500	9120	9120	9120	9120	0
390	20240730	142000	115267500	9120	9120	9120	9120	1
391	20240730	141900	115258380	9050	9050	9050	9050	0
392	20240730	141800	115258380	9050	9050	9050	9050	0
393	20240730	141700	115258380	9050	9050	9050	9050	0
394	20240730	141600	115258380	9050	9050	9050	9050	0
395	20240730	141500	115258380	9050	9050	9050	9050	1
396	20240730	141400	115249330	9140	9140	9140	9140	0
397	20240730	141300	115249330	9140	9140	9140	9140	0
398	20240730	141200	115249330	9140	9140	9140	9140	0
399	20240730	141100	115249330	9140	9140	9140	9140	0
400	20240730	141000	115249330	9140	9140	9140	9140	0
401	20240730	140900	115249330	9140	9140	9140	9140	50
402	20240730	140800	114792330	9140	9050	9140	9050	100
403	20240730	140700	113882870	9040	9030	9040	9030	400
404	20240730	140600	110266970	9030	9030	9030	9030	0
405	20240730	140500	110266970	9030	9030	9030	9030	0
406	20240730	140400	110266970	9030	9030	9030	9030	0
407	20240730	140300	110266970	9030	9030	9030	9030	0
408	20240730	140200	110266970	9030	9030	9030	9030	0
409	20240730	140100	110266970	9030	9030	9030	9030	1
410	20240730	140000	110257940	9000	9000	9000	9000	0
411	20240730	135900	110257940	9000	9000	9000	9000	0
412	20240730	135800	110257940	9000	9000	9000	9000	0
413	20240730	135700	110257940	9000	9000	9000	9000	0
414	20240730	135600	110257940	9000	9000	9000	9000	0
415	20240730	135500	110257940	9000	9000	9000	9000	0
416	20240730	135400	110257940	9000	9000	9000	9000	0
417	20240730	135300	110257940	9000	9000	9000	9000	0
418	20240730	135200	110257940	9000	9000	9000	9000	0
419	20240730	135100	110257940	9000	9000	9000	9000	0
420	20240730	135000	110257940	9000	9010	9010	9000	45
421	20240730	134900	109852840	9000	9000	9000	9000	0
422	20240730	134800	109852840	9000	9000	9000	9000	0
423	20240730	134700	109852840	9000	9000	9000	9000	0
424	20240730	134600	109852840	9000	9000	9000	9000	0
425	20240730	134500	109852840	9000	9000	9000	9000	0
426	20240730	134400	109852840	9000	9000	9000	9000	0
427	20240730	134300	109852840	9000	9000	9000	9000	0
428	20240730	134200	109852840	9000	9000	9000	9000	0
429	20240730	134100	109852840	9000	9000	9000	9000	0
430	20240730	134000	109852840	9000	9000	9000	9000	0
431	20240730	133900	109852840	9000	9000	9000	9000	0
432	20240730	133800	109852840	9000	9000	9000	9000	0
433	20240730	133700	109852840	9000	9000	9000	9000	0
434	20240730	133600	109852840	9000	9000	9000	9000	0
435	20240730	133500	109852840	9000	9000	9000	9000	0
436	20240730	133400	109852840	9000	9000	9000	9000	0
437	20240730	133300	109852840	9000	9000	9000	9000	0
438	20240730	133200	109852840	9000	9000	9000	9000	0
439	20240730	133100	109852840	9000	9000	9000	9000	0
440	20240730	133000	109852840	9000	9000	9000	9000	0
441	20240730	132900	109852840	9000	9000	9000	9000	0
442	20240730	132800	109852840	9000	9000	9000	9000	0
443	20240730	132700	109852840	9000	9000	9000	9000	0
444	20240730	132600	109852840	9000	9000	9000	9000	0
445	20240730	132500	109852840	9000	9000	9000	9000	0
446	20240730	132400	109852840	9000	9000	9000	9000	0
447	20240730	132300	109852840	9000	9010	9010	9000	13
448	20240730	132200	109735790	9050	9050	9050	9050	0
449	20240730	132100	109735790	9050	9050	9050	9050	0
450	20240730	132000	109735790	9050	9050	9050	9050	0
451	20240730	131900	109735790	9050	9050	9050	9050	0
452	20240730	131800	109735790	9050	9050	9050	9050	0
453	20240730	131700	109735790	9050	9050	9050	9050	0
454	20240730	131600	109735790	9050	9050	9050	9050	1
455	20240730	131500	109726740	9000	9000	9000	9000	0
456	20240730	131400	109726740	9000	9010	9010	9000	1254
457	20240730	131300	98439900	9040	9040	9040	9040	0
458	20240730	131200	98439900	9040	9040	9040	9040	0
459	20240730	131100	98439900	9040	9050	9050	9040	103
460	20240730	131000	97508620	9060	9060	9060	9060	1
461	20240730	130900	97499560	9050	9050	9050	9050	0
462	20240730	130800	97499560	9050	9050	9050	9050	0
463	20240730	130700	97499560	9050	9050	9050	9050	0
464	20240730	130600	97499560	9050	9050	9050	9050	36
465	20240730	130500	97173760	9040	9040	9040	9040	0
466	20240730	130400	97173760	9040	9040	9040	9040	0
467	20240730	130300	97173760	9040	9040	9040	9040	0
468	20240730	130200	97173760	9040	9040	9040	9040	2913
469	20240730	130100	70840240	9010	9010	9010	9010	0
470	20240730	130000	70840240	9010	9010	9010	9010	0
471	20240730	125900	70840240	9010	9010	9010	9010	0
472	20240730	125800	70840240	9010	9010	9010	9010	0
473	20240730	125700	70840240	9010	9010	9010	9010	0
474	20240730	125600	70840240	9010	9010	9010	9010	0
475	20240730	125500	70840240	9010	9010	9010	9010	0
476	20240730	125400	70840240	9010	9010	9010	9010	0
477	20240730	125300	70840240	9010	9010	9010	9010	0
478	20240730	125200	70840240	9010	9010	9010	9010	0
479	20240730	125100	70840240	9010	9010	9010	9010	50
480	20240730	125000	70389740	9040	9040	9040	9040	0
481	20240730	124900	70389740	9040	9040	9040	9040	0
482	20240730	124800	70389740	9040	9040	9040	9010	669
483	20240730	124700	64350580	9040	9040	9040	9040	0
484	20240730	124600	64350580	9040	9040	9040	9040	0
485	20240730	124500	64350580	9040	9040	9040	9040	0
486	20240730	124400	64350580	9040	9040	9040	9040	0
487	20240730	124300	64350580	9040	9040	9040	9040	0
488	20240730	124200	64350580	9040	9040	9040	9040	0
489	20240730	124100	64350580	9040	9040	9040	9040	0
490	20240730	124000	64350580	9040	9040	9040	9040	0
491	20240730	123900	64350580	9040	9040	9040	9040	0
492	20240730	123800	64350580	9040	9040	9040	9040	0
493	20240730	123700	64350580	9040	9040	9040	9040	0
494	20240730	123600	64350580	9040	9040	9040	9040	0
495	20240730	123500	64350580	9040	9040	9040	9040	0
496	20240730	123400	64350580	9040	9040	9040	9040	0
497	20240730	123300	64350580	9040	9040	9040	9040	0
498	20240730	123200	64350580	9040	9040	9040	9040	0
499	20240730	123100	64350580	9040	9040	9040	9040	0
500	20240730	123000	64350580	9040	9040	9040	9040	0
501	20240730	122900	64350580	9040	9040	9040	9040	0
502	20240730	122800	64350580	9040	9040	9040	9040	600
503	20240730	122700	58926580	9040	9040	9040	9040	0
504	20240730	122600	58926580	9040	9060	9060	9040	1018
505	20240730	122500	49716900	9120	9120	9120	9120	0
506	20240730	122400	49716900	9120	9120	9120	9120	0
507	20240730	122300	49716900	9120	9120	9120	9120	0
508	20240730	122200	49716900	9120	9120	9120	9120	0
509	20240730	122100	49716900	9120	9120	9120	9120	0
510	20240730	122000	49716900	9120	9120	9120	9120	0
511	20240730	121900	49716900	9120	9120	9120	9120	0
512	20240730	121800	49716900	9120	9120	9120	9120	0
513	20240730	121700	49716900	9120	9120	9120	9120	0
514	20240730	121600	49716900	9120	9120	9120	9120	0
515	20240730	121500	49716900	9120	9120	9120	9120	0
516	20240730	121400	49716900	9120	9120	9120	9120	1
517	20240730	121300	49707780	9120	9120	9120	9120	0
518	20240730	121200	49707780	9120	9120	9120	9120	0
519	20240730	121100	49707780	9120	9120	9120	9120	0
520	20240730	121000	49707780	9120	9120	9120	9120	0
521	20240730	120900	49707780	9120	9120	9120	9120	0
522	20240730	120800	49707780	9120	9120	9120	9120	0
523	20240730	120700	49707780	9120	9120	9120	9120	0
524	20240730	120600	49707780	9120	9120	9120	9120	0
525	20240730	120500	49707780	9120	9120	9120	9120	0
526	20240730	120400	49707780	9120	9120	9120	9120	0
527	20240730	120300	49707780	9120	9120	9120	9120	0
528	20240730	120200	49707780	9120	9120	9120	9120	0
529	20240730	120100	49707780	9120	9120	9120	9120	0
530	20240730	120000	49707780	9120	9120	9120	9120	0
531	20240730	115900	49707780	9120	9120	9120	9120	0
532	20240730	115800	49707780	9120	9120	9120	9120	0
533	20240730	115700	49707780	9120	9120	9120	9120	0
534	20240730	115600	49707780	9120	9120	9120	9120	0
535	20240730	115500	49707780	9120	9120	9120	9120	0
536	20240730	115400	49707780	9120	9120	9120	9120	0
537	20240730	115300	49707780	9120	9120	9120	9120	0
538	20240730	115200	49707780	9120	9120	9120	9120	0
539	20240730	115100	49707780	9120	9120	9120	9120	0
540	20240730	115000	49707780	9120	9120	9120	9120	1
541	20240730	114900	49698660	9050	9050	9050	9050	0
542	20240730	114800	49698660	9050	9050	9050	9050	0
543	20240730	114700	49698660	9050	9050	9050	9050	0
544	20240730	114600	49698660	9050	9050	9050	9050	0
545	20240730	114500	49698660	9050	9050	9050	9050	0
546	20240730	114400	49698660	9050	9050	9050	9050	0
547	20240730	114300	49698660	9050	9050	9050	9050	0
548	20240730	114200	49698660	9050	9050	9050	9050	0
549	20240730	114100	49698660	9050	9050	9050	9050	0
550	20240730	114000	49698660	9050	9050	9050	9050	0
551	20240730	113900	49698660	9050	9050	9050	9050	0
552	20240730	113800	49698660	9050	9050	9050	9050	0
553	20240730	113700	49698660	9050	9050	9050	9050	0
554	20240730	113600	49698660	9050	9050	9050	9050	0
555	20240730	113500	49698660	9050	9050	9050	9050	0
556	20240730	113400	49698660	9050	9050	9050	9050	0
557	20240730	113300	49698660	9050	9090	9090	9050	691
558	20240730	113200	43436410	9130	9130	9130	9130	0
559	20240730	113100	43436410	9130	9130	9130	9130	0
560	20240730	113000	43436410	9130	9130	9130	9130	0
561	20240730	112900	43436410	9130	9130	9130	9130	0
562	20240730	112800	43436410	9130	9130	9130	9130	0
563	20240730	112700	43436410	9130	9130	9130	9130	0
564	20240730	112600	43436410	9130	9130	9130	9130	0
565	20240730	112500	43436410	9130	9130	9130	9130	0
566	20240730	112400	43436410	9130	9130	9130	9130	0
567	20240730	112300	43436410	9130	9130	9130	9130	0
568	20240730	112200	43436410	9130	9130	9130	9130	0
569	20240730	112100	43436410	9130	9130	9130	9130	0
570	20240730	112000	43436410	9130	9130	9130	9130	0
571	20240730	111900	43436410	9130	9130	9130	9130	0
572	20240730	111800	43436410	9130	9130	9130	9130	0
573	20240730	111700	43436410	9130	9130	9130	9130	0
574	20240730	111600	43436410	9130	9130	9130	9130	0
575	20240730	111500	43436410	9130	9120	9130	9120	100
576	20240730	111400	42524000	9080	9080	9080	9080	0
577	20240730	111300	42524000	9080	9080	9080	9080	2
578	20240730	111200	42505840	9080	9080	9080	9080	0
579	20240730	111100	42505840	9080	9080	9080	9080	0
580	20240730	111000	42505840	9080	9080	9080	9080	0
581	20240730	110900	42505840	9080	9080	9080	9080	2
582	20240730	110800	42487680	9120	9120	9120	9120	0
583	20240730	110700	42487680	9120	9120	9120	9120	0
584	20240730	110600	42487680	9120	9120	9120	9120	100
585	20240730	110500	41575680	9140	9140	9140	9140	0
586	20240730	110400	41575680	9140	9140	9140	9140	0
587	20240730	110300	41575680	9140	9140	9140	9140	0
588	20240730	110200	41575680	9140	9140	9140	9140	0
589	20240730	110100	41575680	9140	9140	9140	9140	0
590	20240730	110000	41575680	9140	9140	9140	9140	0
591	20240730	105900	41575680	9140	9140	9140	9140	0
592	20240730	105800	41575680	9140	9140	9140	9140	0
593	20240730	105700	41575680	9140	9140	9140	9140	0
594	20240730	105600	41575680	9140	9140	9140	9140	0
595	20240730	105500	41575680	9140	9140	9140	9140	0
596	20240730	105400	41575680	9140	9140	9140	9140	0
597	20240730	105300	41575680	9140	9140	9140	9140	0
598	20240730	105200	41575680	9140	9140	9140	9140	500
599	20240730	105100	37005680	9140	9140	9140	9140	0
600	20240730	105000	37005680	9140	9140	9140	9140	1
601	20240730	104900	36996540	9060	9060	9060	9060	0
602	20240730	104800	36996540	9060	9080	9080	9060	54
603	20240730	104700	36506880	9140	9140	9140	9140	0
604	20240730	104600	36506880	9140	9140	9140	9140	0
605	20240730	104500	36506880	9140	9140	9140	9140	0
606	20240730	104400	36506880	9140	9140	9140	9140	0
607	20240730	104300	36506880	9140	9140	9140	9140	1
608	20240730	104200	36497740	9140	9140	9140	9140	0
609	20240730	104100	36497740	9140	9140	9140	9140	0
610	20240730	104000	36497740	9140	9140	9140	9140	0
611	20240730	103900	36497740	9140	9140	9140	9140	0
612	20240730	103800	36497740	9140	9140	9140	9140	0
613	20240730	103700	36497740	9140	9140	9140	9140	0
614	20240730	103600	36497740	9140	9140	9140	9140	0
615	20240730	103500	36497740	9140	9140	9140	9140	0
616	20240730	103400	36497740	9140	9140	9140	9140	0
617	20240730	103300	36497740	9140	9140	9140	9140	0
618	20240730	103200	36497740	9140	9140	9140	9140	0
619	20240730	103100	36497740	9140	9140	9140	9140	10
620	20240730	103000	36406340	9100	9100	9100	9100	0
621	20240730	102900	36406340	9100	9100	9100	9100	0
622	20240730	102800	36406340	9100	9100	9100	9100	0
623	20240730	102700	36406340	9100	9100	9100	9100	0
624	20240730	102600	36406340	9100	9100	9100	9100	0
625	20240730	102500	36406340	9100	9100	9100	9100	0
626	20240730	102400	36406340	9100	9100	9100	9100	0
627	20240730	102300	36406340	9100	9100	9100	9100	0
628	20240730	102200	36406340	9100	9100	9100	9100	0
629	20240730	102100	36406340	9100	9100	9100	9100	0
630	20240730	102000	36406340	9100	9100	9100	9100	0
631	20240730	101900	36406340	9100	9100	9100	9100	0
632	20240730	101800	36406340	9100	9100	9100	9100	0
633	20240730	101700	36406340	9100	9100	9100	9100	0
634	20240730	101600	36406340	9100	9100	9100	9100	0
635	20240730	101500	36406340	9100	9080	9100	9080	547
636	20240730	101400	31437580	9050	9050	9050	9050	1000
637	20240730	101300	22387580	9080	9080	9080	9080	153
638	20240730	101200	20998340	9050	9050	9050	9050	1200
639	20240730	101100	10138340	9050	9050	9050	9050	0
640	20240730	101000	10138340	9050	9050	9050	9050	0
641	20240730	100900	10138340	9050	9050	9050	9050	0
642	20240730	100800	10138340	9050	9050	9050	9050	348
643	20240730	100700	6988940	9050	9060	9060	9050	352
644	20240730	100600	3803330	9050	9050	9050	9050	0
645	20240730	100500	3803330	9050	9050	9050	9050	0
646	20240730	100400	3803330	9050	9050	9050	9050	0
647	20240730	100300	3803330	9050	9050	9050	9050	0
648	20240730	100200	3803330	9050	9050	9050	9050	0
649	20240730	100100	3803330	9050	9050	9050	9050	0
650	20240730	100000	3803330	9050	9050	9050	9050	0
651	20240730	095900	3803330	9050	9050	9050	9050	0
652	20240730	095800	3803330	9050	9050	9050	9050	0
653	20240730	095700	3803330	9050	9050	9050	9050	10
654	20240730	095600	3712830	9050	9050	9050	9050	0
655	20240730	095500	3712830	9050	9050	9050	9050	13
656	20240730	095400	3595180	9050	9050	9050	9050	0
657	20240730	095300	3595180	9050	9050	9050	9050	0
658	20240730	095200	3595180	9050	9050	9050	9050	1
659	20240730	095100	3586130	9050	9050	9050	9050	20
660	20240730	095000	3405130	9050	9050	9050	9050	0
661	20240730	094900	3405130	9050	9050	9050	9050	0
662	20240730	094800	3405130	9050	9050	9050	9050	0
663	20240730	094700	3405130	9050	9050	9050	9050	2
664	20240730	094600	3387030	9080	9080	9080	9080	81
665	20240730	094500	2651550	9080	9080	9080	9080	31
666	20240730	094400	2370070	9090	9090	9090	9090	34
667	20240730	094300	2061010	9140	9140	9140	9140	0
668	20240730	094200	2061010	9140	9140	9140	9140	0
669	20240730	094100	2061010	9140	9140	9140	9140	0
670	20240730	094000	2061010	9140	9140	9140	9140	0
671	20240730	093900	2061010	9140	9140	9140	9140	0
672	20240730	093800	2061010	9140	9120	9140	9120	100
673	20240730	093700	1147310	9140	9140	9140	9140	0
674	20240730	093600	1147310	9140	9140	9140	9140	0
675	20240730	093500	1147310	9140	9140	9140	9140	0
676	20240730	093400	1147310	9140	9140	9140	9140	0
677	20240730	093300	1147310	9140	9140	9140	9140	0
678	20240730	093200	1147310	9140	9140	9140	9140	0
679	20240730	093100	1147310	9140	9140	9140	9140	0
680	20240730	093000	1147310	9140	9140	9140	9140	0
681	20240730	092900	1147310	9140	9140	9140	9140	0
682	20240730	092800	1147310	9140	9140	9140	9140	0
683	20240730	092700	1147310	9140	9140	9140	9140	0
684	20240730	092600	1147310	9140	9140	9140	9140	1
685	20240730	092500	1138170	9090	9090	9090	9090	0
686	20240730	092400	1138170	9090	9090	9090	9090	3
687	20240730	092300	1110900	9100	9100	9100	9100	0
688	20240730	092200	1110900	9100	9100	9100	9100	0
689	20240730	092100	1110900	9100	9100	9100	9100	0
690	20240730	092000	1110900	9100	9100	9100	9100	0
691	20240730	091900	1110900	9100	9100	9100	9100	0
692	20240730	091800	1110900	9100	9100	9100	9100	0
693	20240730	091700	1110900	9100	9100	9100	9100	110
694	20240730	091600	109900	9100	9100	9100	9100	0
695	20240730	091500	109900	9100	9100	9100	9100	0
696	20240730	091400	109900	9100	9100	9100	9100	0
697	20240730	091300	109900	9100	9100	9100	9100	0
698	20240730	091200	109900	9100	9100	9100	9100	0
699	20240730	091100	109900	9100	9100	9100	9100	0
700	20240730	091000	109900	9100	9100	9100	9100	2
701	20240730	090900	91700	9170	9170	9170	9170	0
702	20240730	090800	91700	9170	9170	9170	9170	0
703	20240730	090700	91700	9170	9170	9170	9170	0
704	20240730	090600	91700	9170	9170	9170	9170	0
705	20240730	090500	91700	9170	9170	9170	9170	0
706	20240730	090400	91700	9170	9170	9170	9170	0
707	20240730	090300	91700	9170	9170	9170	9170	0
708	20240730	090200	91700	9170	9170	9170	9170	0
709	20240730	090100	91700	9170	9170	9170	9170	0
710	20240730	090000	91700	9170	9170	9170	9170	10