KissMeData/415380/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	212400	211125520	9680	9680	9680	9680	776
3	20240730	212300	211125520	9680	9680	9680	9680	0
4	20240730	212200	211125520	9680	9680	9680	9680	0
5	20240730	212100	211125520	9680	9680	9680	9680	0
6	20240730	212000	211125520	9680	9680	9680	9680	0
7	20240730	211900	211125520	9680	9680	9680	9680	0
8	20240730	211800	211125520	9680	9680	9680	9680	0
9	20240730	211700	211125520	9680	9680	9680	9680	0
10	20240730	211600	211125520	9680	9680	9680	9680	0
11	20240730	211500	211125520	9680	9680	9680	9680	0
12	20240730	211400	211125520	9680	9680	9680	9680	0
13	20240730	211300	211125520	9680	9680	9680	9680	0
14	20240730	211200	211125520	9680	9680	9680	9680	0
15	20240730	211100	211125520	9680	9680	9680	9680	0
16	20240730	211000	211125520	9680	9680	9680	9680	0
17	20240730	210900	211125520	9680	9680	9680	9680	0
18	20240730	210800	211125520	9680	9680	9680	9680	0
19	20240730	210700	211125520	9680	9680	9680	9680	0
20	20240730	210600	211125520	9680	9680	9680	9680	0
21	20240730	210500	211125520	9680	9680	9680	9680	0
22	20240730	210400	211125520	9680	9680	9680	9680	0
23	20240730	210300	211125520	9680	9680	9680	9680	0
24	20240730	210200	211125520	9680	9680	9680	9680	0
25	20240730	210100	211125520	9680	9680	9680	9680	0
26	20240730	210000	211125520	9680	9680	9680	9680	0
27	20240730	205900	211125520	9680	9680	9680	9680	0
28	20240730	205800	211125520	9680	9680	9680	9680	0
29	20240730	205700	211125520	9680	9680	9680	9680	0
30	20240730	205600	211125520	9680	9680	9680	9680	0
31	20240730	205500	211125520	9680	9680	9680	9680	0
32	20240730	205400	211125520	9680	9680	9680	9680	776
33	20240730	205300	211125520	9680	9680	9680	9680	0
34	20240730	205200	211125520	9680	9680	9680	9680	0
35	20240730	205100	211125520	9680	9680	9680	9680	0
36	20240730	205000	211125520	9680	9680	9680	9680	0
37	20240730	204900	211125520	9680	9680	9680	9680	0
38	20240730	204800	211125520	9680	9680	9680	9680	0
39	20240730	204700	211125520	9680	9680	9680	9680	0
40	20240730	204600	211125520	9680	9680	9680	9680	0
41	20240730	204500	211125520	9680	9680	9680	9680	0
42	20240730	204400	211125520	9680	9680	9680	9680	0
43	20240730	204300	211125520	9680	9680	9680	9680	0
44	20240730	204200	211125520	9680	9680	9680	9680	0
45	20240730	204100	211125520	9680	9680	9680	9680	0
46	20240730	204000	211125520	9680	9680	9680	9680	0
47	20240730	203900	211125520	9680	9680	9680	9680	0
48	20240730	203800	211125520	9680	9680	9680	9680	0
49	20240730	203700	211125520	9680	9680	9680	9680	0
50	20240730	203600	211125520	9680	9680	9680	9680	0
51	20240730	203500	211125520	9680	9680	9680	9680	0
52	20240730	203400	211125520	9680	9680	9680	9680	0
53	20240730	203300	211125520	9680	9680	9680	9680	0
54	20240730	203200	211125520	9680	9680	9680	9680	0
55	20240730	203100	211125520	9680	9680	9680	9680	0
56	20240730	203000	211125520	9680	9680	9680	9680	0
57	20240730	202900	211125520	9680	9680	9680	9680	0
58	20240730	202800	211125520	9680	9680	9680	9680	0
59	20240730	202700	211125520	9680	9680	9680	9680	0
60	20240730	202600	211125520	9680	9680	9680	9680	0
61	20240730	202500	211125520	9680	9680	9680	9680	0
62	20240730	202400	211125520	9680	9680	9680	9680	776
63	20240730	202300	211125520	9680	9680	9680	9680	0
64	20240730	202200	211125520	9680	9680	9680	9680	0
65	20240730	202100	211125520	9680	9680	9680	9680	0
66	20240730	202000	211125520	9680	9680	9680	9680	0
67	20240730	201900	211125520	9680	9680	9680	9680	0
68	20240730	201800	211125520	9680	9680	9680	9680	0
69	20240730	201700	211125520	9680	9680	9680	9680	0
70	20240730	201600	211125520	9680	9680	9680	9680	0
71	20240730	201500	211125520	9680	9680	9680	9680	0
72	20240730	201400	211125520	9680	9680	9680	9680	0
73	20240730	201300	211125520	9680	9680	9680	9680	0
74	20240730	201200	211125520	9680	9680	9680	9680	0
75	20240730	201100	211125520	9680	9680	9680	9680	0
76	20240730	201000	211125520	9680	9680	9680	9680	0
77	20240730	200900	211125520	9680	9680	9680	9680	0
78	20240730	200800	211125520	9680	9680	9680	9680	0
79	20240730	200700	211125520	9680	9680	9680	9680	0
80	20240730	200600	211125520	9680	9680	9680	9680	0
81	20240730	200500	211125520	9680	9680	9680	9680	0
82	20240730	200400	211125520	9680	9680	9680	9680	0
83	20240730	200300	211125520	9680	9680	9680	9680	0
84	20240730	200200	211125520	9680	9680	9680	9680	0
85	20240730	200100	211125520	9680	9680	9680	9680	0
86	20240730	200000	211125520	9680	9680	9680	9680	0
87	20240730	195900	211125520	9680	9680	9680	9680	0
88	20240730	195800	211125520	9680	9680	9680	9680	0
89	20240730	195700	211125520	9680	9680	9680	9680	0
90	20240730	195600	211125520	9680	9680	9680	9680	0
91	20240730	195500	211125520	9680	9680	9680	9680	0
92	20240730	195400	211125520	9680	9680	9680	9680	776
93	20240730	195300	211125520	9680	9680	9680	9680	0
94	20240730	195200	211125520	9680	9680	9680	9680	0
95	20240730	195100	211125520	9680	9680	9680	9680	0
96	20240730	195000	211125520	9680	9680	9680	9680	0
97	20240730	194900	211125520	9680	9680	9680	9680	0
98	20240730	194800	211125520	9680	9680	9680	9680	0
99	20240730	194700	211125520	9680	9680	9680	9680	0
100	20240730	194600	211125520	9680	9680	9680	9680	0
101	20240730	194500	211125520	9680	9680	9680	9680	0
102	20240730	194400	211125520	9680	9680	9680	9680	0
103	20240730	194300	211125520	9680	9680	9680	9680	0
104	20240730	194200	211125520	9680	9680	9680	9680	0
105	20240730	194100	211125520	9680	9680	9680	9680	0
106	20240730	194000	211125520	9680	9680	9680	9680	0
107	20240730	193900	211125520	9680	9680	9680	9680	0
108	20240730	193800	211125520	9680	9680	9680	9680	0
109	20240730	193700	211125520	9680	9680	9680	9680	0
110	20240730	193600	211125520	9680	9680	9680	9680	0
111	20240730	193500	211125520	9680	9680	9680	9680	0
112	20240730	193400	211125520	9680	9680	9680	9680	0
113	20240730	193300	211125520	9680	9680	9680	9680	0
114	20240730	193200	211125520	9680	9680	9680	9680	0
115	20240730	193100	211125520	9680	9680	9680	9680	0
116	20240730	193000	211125520	9680	9680	9680	9680	0
117	20240730	192900	211125520	9680	9680	9680	9680	0
118	20240730	192800	211125520	9680	9680	9680	9680	0
119	20240730	192700	211125520	9680	9680	9680	9680	0
120	20240730	192600	211125520	9680	9680	9680	9680	0
121	20240730	192500	211125520	9680	9680	9680	9680	0
122	20240730	192400	211125520	9680	9680	9680	9680	776
123	20240730	192300	211125520	9680	9680	9680	9680	0
124	20240730	192200	211125520	9680	9680	9680	9680	0
125	20240730	192100	211125520	9680	9680	9680	9680	0
126	20240730	192000	211125520	9680	9680	9680	9680	0
127	20240730	191900	211125520	9680	9680	9680	9680	0
128	20240730	191800	211125520	9680	9680	9680	9680	0
129	20240730	191700	211125520	9680	9680	9680	9680	0
130	20240730	191600	211125520	9680	9680	9680	9680	0
131	20240730	191500	211125520	9680	9680	9680	9680	0
132	20240730	191400	211125520	9680	9680	9680	9680	0
133	20240730	191300	211125520	9680	9680	9680	9680	0
134	20240730	191200	211125520	9680	9680	9680	9680	0
135	20240730	191100	211125520	9680	9680	9680	9680	0
136	20240730	191000	211125520	9680	9680	9680	9680	0
137	20240730	190900	211125520	9680	9680	9680	9680	0
138	20240730	190800	211125520	9680	9680	9680	9680	0
139	20240730	190700	211125520	9680	9680	9680	9680	0
140	20240730	190600	211125520	9680	9680	9680	9680	0
141	20240730	190500	211125520	9680	9680	9680	9680	0
142	20240730	190400	211125520	9680	9680	9680	9680	0
143	20240730	190300	211125520	9680	9680	9680	9680	0
144	20240730	190200	211125520	9680	9680	9680	9680	0
145	20240730	190100	211125520	9680	9680	9680	9680	0
146	20240730	190000	211125520	9680	9680	9680	9680	0
147	20240730	185900	211125520	9680	9680	9680	9680	0
148	20240730	185800	211125520	9680	9680	9680	9680	0
149	20240730	185700	211125520	9680	9680	9680	9680	0
150	20240730	185600	211125520	9680	9680	9680	9680	0
151	20240730	185500	211125520	9680	9680	9680	9680	0
152	20240730	185400	211125520	9680	9680	9680	9680	776
153	20240730	185300	211125520	9680	9680	9680	9680	0
154	20240730	185200	211125520	9680	9680	9680	9680	0
155	20240730	185100	211125520	9680	9680	9680	9680	0
156	20240730	185000	211125520	9680	9680	9680	9680	0
157	20240730	184900	211125520	9680	9680	9680	9680	0
158	20240730	184800	211125520	9680	9680	9680	9680	0
159	20240730	184700	211125520	9680	9680	9680	9680	0
160	20240730	184600	211125520	9680	9680	9680	9680	0
161	20240730	184500	211125520	9680	9680	9680	9680	0
162	20240730	184400	211125520	9680	9680	9680	9680	0
163	20240730	184300	211125520	9680	9680	9680	9680	0
164	20240730	184200	211125520	9680	9680	9680	9680	0
165	20240730	184100	211125520	9680	9680	9680	9680	0
166	20240730	184000	211125520	9680	9680	9680	9680	0
167	20240730	183900	211125520	9680	9680	9680	9680	0
168	20240730	183800	211125520	9680	9680	9680	9680	0
169	20240730	183700	211125520	9680	9680	9680	9680	0
170	20240730	183600	211125520	9680	9680	9680	9680	0
171	20240730	183500	211125520	9680	9680	9680	9680	0
172	20240730	183400	211125520	9680	9680	9680	9680	0
173	20240730	183300	211125520	9680	9680	9680	9680	0
174	20240730	183200	211125520	9680	9680	9680	9680	0
175	20240730	183100	211125520	9680	9680	9680	9680	0
176	20240730	183000	211125520	9680	9680	9680	9680	0
177	20240730	182900	211125520	9680	9680	9680	9680	0
178	20240730	182800	211125520	9680	9680	9680	9680	0
179	20240730	182700	211125520	9680	9680	9680	9680	0
180	20240730	182600	211125520	9680	9680	9680	9680	0
181	20240730	182500	211125520	9680	9680	9680	9680	0
182	20240730	182400	211125520	9680	9680	9680	9680	776
183	20240730	182300	211125520	9680	9680	9680	9680	0
184	20240730	182200	211125520	9680	9680	9680	9680	0
185	20240730	182100	211125520	9680	9680	9680	9680	0
186	20240730	182000	211125520	9680	9680	9680	9680	0
187	20240730	181900	211125520	9680	9680	9680	9680	0
188	20240730	181800	211125520	9680	9680	9680	9680	0
189	20240730	181700	211125520	9680	9680	9680	9680	0
190	20240730	181600	211125520	9680	9680	9680	9680	0
191	20240730	181500	211125520	9680	9680	9680	9680	0
192	20240730	181400	211125520	9680	9680	9680	9680	0
193	20240730	181300	211125520	9680	9680	9680	9680	0
194	20240730	181200	211125520	9680	9680	9680	9680	0
195	20240730	181100	211125520	9680	9680	9680	9680	0
196	20240730	181000	211125520	9680	9680	9680	9680	0
197	20240730	180900	211125520	9680	9680	9680	9680	0
198	20240730	180800	211125520	9680	9680	9680	9680	0
199	20240730	180700	211125520	9680	9680	9680	9680	0
200	20240730	180600	211125520	9680	9680	9680	9680	0
201	20240730	180500	211125520	9680	9680	9680	9680	0
202	20240730	180400	211125520	9680	9680	9680	9680	0
203	20240730	180300	211125520	9680	9680	9680	9680	0
204	20240730	180200	211125520	9680	9680	9680	9680	0
205	20240730	180100	211125520	9680	9680	9680	9680	0
206	20240730	180000	211125520	9680	9680	9680	9680	0
207	20240730	175900	211125520	9680	9680	9680	9680	0
208	20240730	175800	211125520	9680	9680	9680	9680	0
209	20240730	175700	211125520	9680	9680	9680	9680	0
210	20240730	175600	211125520	9680	9680	9680	9680	0
211	20240730	175500	211125520	9680	9680	9680	9680	0
212	20240730	175400	211125520	9680	9680	9680	9680	776
213	20240730	175300	211125520	9680	9680	9680	9680	0
214	20240730	175200	211125520	9680	9680	9680	9680	0
215	20240730	175100	211125520	9680	9680	9680	9680	0
216	20240730	175000	211125520	9680	9680	9680	9680	0
217	20240730	174900	211125520	9680	9680	9680	9680	0
218	20240730	174800	211125520	9680	9680	9680	9680	0
219	20240730	174700	211125520	9680	9680	9680	9680	0
220	20240730	174600	211125520	9680	9680	9680	9680	0
221	20240730	174500	211125520	9680	9680	9680	9680	0
222	20240730	174400	211125520	9680	9680	9680	9680	0
223	20240730	174300	211125520	9680	9680	9680	9680	0
224	20240730	174200	211125520	9680	9680	9680	9680	0
225	20240730	174100	211125520	9680	9680	9680	9680	0
226	20240730	174000	211125520	9680	9680	9680	9680	0
227	20240730	173900	211125520	9680	9680	9680	9680	0
228	20240730	173800	211125520	9680	9680	9680	9680	0
229	20240730	173700	211125520	9680	9680	9680	9680	0
230	20240730	173600	211125520	9680	9680	9680	9680	0
231	20240730	173500	211125520	9680	9680	9680	9680	0
232	20240730	173400	211125520	9680	9680	9680	9680	0
233	20240730	173300	211125520	9680	9680	9680	9680	0
234	20240730	173200	211125520	9680	9680	9680	9680	0
235	20240730	173100	211125520	9680	9680	9680	9680	0
236	20240730	173000	211125520	9680	9680	9680	9680	0
237	20240730	172900	211125520	9680	9680	9680	9680	0
238	20240730	172800	211125520	9680	9680	9680	9680	0
239	20240730	172700	211125520	9680	9680	9680	9680	0
240	20240730	172600	211125520	9680	9680	9680	9680	0
241	20240730	172500	211125520	9680	9680	9680	9680	0
242	20240730	172400	211125520	9680	9680	9680	9680	776
243	20240730	172300	211125520	9680	9680	9680	9680	0
244	20240730	172200	211125520	9680	9680	9680	9680	0
245	20240730	172100	211125520	9680	9680	9680	9680	0
246	20240730	172000	211125520	9680	9680	9680	9680	0
247	20240730	171900	211125520	9680	9680	9680	9680	0
248	20240730	171800	211125520	9680	9680	9680	9680	0
249	20240730	171700	211125520	9680	9680	9680	9680	0
250	20240730	171600	211125520	9680	9680	9680	9680	0
251	20240730	171500	211125520	9680	9680	9680	9680	0
252	20240730	171400	211125520	9680	9680	9680	9680	0
253	20240730	171300	211125520	9680	9680	9680	9680	0
254	20240730	171200	211125520	9680	9680	9680	9680	0
255	20240730	171100	211125520	9680	9680	9680	9680	0
256	20240730	171000	211125520	9680	9680	9680	9680	0
257	20240730	170900	211125520	9680	9680	9680	9680	0
258	20240730	170800	211125520	9680	9680	9680	9680	0
259	20240730	170700	211125520	9680	9680	9680	9680	0
260	20240730	170600	211125520	9680	9680	9680	9680	0
261	20240730	170500	211125520	9680	9680	9680	9680	0
262	20240730	170400	211125520	9680	9680	9680	9680	0
263	20240730	170300	211125520	9680	9680	9680	9680	0
264	20240730	170200	211125520	9680	9680	9680	9680	0
265	20240730	170100	211125520	9680	9680	9680	9680	0
266	20240730	170000	211125520	9680	9680	9680	9680	0
267	20240730	165900	211125520	9680	9680	9680	9680	0
268	20240730	165800	211125520	9680	9680	9680	9680	0
269	20240730	165700	211125520	9680	9680	9680	9680	0
270	20240730	165600	211125520	9680	9680	9680	9680	0
271	20240730	165500	211125520	9680	9680	9680	9680	0
272	20240730	165400	211125520	9680	9680	9680	9680	776
273	20240730	165300	211125520	9680	9680	9680	9680	0
274	20240730	165200	211125520	9680	9680	9680	9680	0
275	20240730	165100	211125520	9680	9680	9680	9680	0
276	20240730	165000	211125520	9680	9680	9680	9680	0
277	20240730	164900	211125520	9680	9680	9680	9680	0
278	20240730	164800	211125520	9680	9680	9680	9680	0
279	20240730	164700	211125520	9680	9680	9680	9680	0
280	20240730	164600	211125520	9680	9680	9680	9680	0
281	20240730	164500	211125520	9680	9680	9680	9680	0
282	20240730	164400	211125520	9680	9680	9680	9680	0
283	20240730	164300	211125520	9680	9680	9680	9680	0
284	20240730	164200	211125520	9680	9680	9680	9680	0
285	20240730	164100	211125520	9680	9680	9680	9680	0
286	20240730	164000	211125520	9680	9680	9680	9680	0
287	20240730	163900	211125520	9680	9680	9680	9680	0
288	20240730	163800	211125520	9680	9680	9680	9680	0
289	20240730	163700	211125520	9680	9680	9680	9680	0
290	20240730	163600	211125520	9680	9680	9680	9680	0
291	20240730	163500	211125520	9680	9680	9680	9680	0
292	20240730	163400	211125520	9680	9680	9680	9680	0
293	20240730	163300	211125520	9680	9680	9680	9680	0
294	20240730	163200	211125520	9680	9680	9680	9680	0
295	20240730	163100	211125520	9680	9680	9680	9680	0
296	20240730	163000	211125520	9680	9680	9680	9680	0
297	20240730	162900	211125520	9680	9680	9680	9680	0
298	20240730	162800	211125520	9680	9680	9680	9680	0
299	20240730	162700	211125520	9680	9680	9680	9680	0
300	20240730	162600	211125520	9680	9680	9680	9680	0
301	20240730	162500	211125520	9680	9680	9680	9680	0
302	20240730	162400	211125520	9680	9680	9680	9680	776
303	20240730	162300	211125520	9680	9680	9680	9680	0
304	20240730	162200	211125520	9680	9680	9680	9680	0
305	20240730	162100	211125520	9680	9680	9680	9680	0
306	20240730	162000	211125520	9680	9680	9680	9680	0
307	20240730	161900	211125520	9680	9680	9680	9680	0
308	20240730	161800	211125520	9680	9680	9680	9680	0
309	20240730	161700	211125520	9680	9680	9680	9680	0
310	20240730	161600	211125520	9680	9680	9680	9680	0
311	20240730	161500	211125520	9680	9680	9680	9680	0
312	20240730	161400	211125520	9680	9680	9680	9680	0
313	20240730	161300	211125520	9680	9680	9680	9680	0
314	20240730	161200	211125520	9680	9680	9680	9680	0
315	20240730	161100	211125520	9680	9680	9680	9680	0
316	20240730	161000	211125520	9680	9680	9680	9680	0
317	20240730	160900	211125520	9680	9680	9680	9680	0
318	20240730	160800	211125520	9680	9680	9680	9680	0
319	20240730	160700	211125520	9680	9680	9680	9680	0
320	20240730	160600	211125520	9680	9680	9680	9680	0
321	20240730	160500	211125520	9680	9680	9680	9680	0
322	20240730	160400	211125520	9680	9680	9680	9680	0
323	20240730	160300	211125520	9680	9680	9680	9680	0
324	20240730	160200	211125520	9680	9680	9680	9680	0
325	20240730	160100	211125520	9680	9680	9680	9680	0
326	20240730	160000	211125520	9680	9680	9680	9680	0
327	20240730	155900	211125520	9680	9680	9680	9680	0
328	20240730	155800	211125520	9680	9680	9680	9680	0
329	20240730	155700	211125520	9680	9680	9680	9680	0
330	20240730	155600	211125520	9680	9680	9680	9680	0
331	20240730	155500	211125520	9680	9680	9680	9680	0
332	20240730	155400	211125520	9680	9680	9680	9680	776
333	20240730	155300	211125520	9680	9680	9680	9680	0
334	20240730	155200	211125520	9680	9680	9680	9680	0
335	20240730	155100	211125520	9680	9680	9680	9680	0
336	20240730	155000	211125520	9680	9680	9680	9680	0
337	20240730	154900	211125520	9680	9680	9680	9680	0
338	20240730	154800	211125520	9680	9680	9680	9680	0
339	20240730	154700	211125520	9680	9680	9680	9680	0
340	20240730	154600	211125520	9680	9680	9680	9680	0
341	20240730	154500	211125520	9680	9680	9680	9680	0
342	20240730	154400	211125520	9680	9680	9680	9680	0
343	20240730	154300	211125520	9680	9680	9680	9680	0
344	20240730	154200	211125520	9680	9680	9680	9680	0
345	20240730	154100	211125520	9680	9680	9680	9680	0
346	20240730	154000	211125520	9680	9680	9680	9680	0
347	20240730	153900	211125520	9680	9680	9680	9680	0
348	20240730	153800	211125520	9680	9680	9680	9680	0
349	20240730	153700	211125520	9680	9680	9680	9680	0
350	20240730	153600	211125520	9680	9680	9680	9680	0
351	20240730	153500	211125520	9680	9680	9680	9680	0
352	20240730	153400	211125520	9680	9680	9680	9680	0
353	20240730	153300	211125520	9680	9680	9680	9680	0
354	20240730	153200	211125520	9680	9680	9680	9680	0
355	20240730	153100	211125520	9680	9680	9680	9680	0
356	20240730	153000	211125520	9680	9680	9680	9680	776
357	20240730	152900	203613840	9710	9710	9710	9710	0
358	20240730	152800	203613840	9710	9710	9710	9710	0
359	20240730	152700	203613840	9710	9710	9710	9710	0
360	20240730	152600	203613840	9710	9710	9710	9710	0
361	20240730	152500	203613840	9710	9710	9710	9710	0
362	20240730	152400	203613840	9710	9710	9710	9710	0
363	20240730	152300	203613840	9710	9710	9710	9710	0
364	20240730	152200	203613840	9710	9710	9710	9710	0
365	20240730	152100	203613840	9710	9710	9710	9710	0
366	20240730	152000	203613840	9710	9710	9710	9710	0
367	20240730	151900	203613840	9710	9710	9710	9710	22
368	20240730	151800	203400220	9750	9750	9750	9750	14
369	20240730	151700	203263720	9750	9750	9750	9750	4
370	20240730	151600	203224720	9750	9760	9760	9750	38
371	20240730	151500	202854170	9760	9760	9760	9760	410
372	20240730	151400	198852570	9760	9760	9760	9760	102
373	20240730	151300	197857050	9760	9760	9760	9760	614
374	20240730	151200	191864410	9810	9810	9810	9810	0
375	20240730	151100	191864410	9810	9810	9810	9810	9
376	20240730	151000	191776120	9750	9850	9850	9750	45
377	20240730	150900	191334580	9960	9980	9980	9960	16
378	20240730	150800	191175100	10000	9720	10010	9720	850
379	20240730	150700	182774090	9700	9700	9700	9700	0
380	20240730	150600	182774090	9700	9700	9700	9700	5
381	20240730	150500	182725590	9700	9700	9700	9700	4
382	20240730	150400	182686790	9700	9700	9700	9700	0
383	20240730	150300	182686790	9700	9700	9700	9700	0
384	20240730	150200	182686790	9700	9700	9700	9700	0
385	20240730	150100	182686790	9700	9640	9700	9640	191
386	20240730	150000	180834150	9700	9700	9700	9700	0
387	20240730	145900	180834150	9700	9700	9700	9700	0
388	20240730	145800	180834150	9700	9700	9700	9700	5
389	20240730	145700	180785650	9700	9700	9700	9700	0
390	20240730	145600	180785650	9700	9700	9700	9700	0
391	20240730	145500	180785650	9700	9700	9700	9700	0
392	20240730	145400	180785650	9700	9700	9700	9700	0
393	20240730	145300	180785650	9700	9700	9700	9700	0
394	20240730	145200	180785650	9700	9690	9700	9690	110
395	20240730	145100	179719040	9690	9690	9690	9690	0
396	20240730	145000	179719040	9690	9690	9690	9690	1
397	20240730	144900	179709350	9700	9700	9700	9700	0
398	20240730	144800	179709350	9700	9700	9700	9700	0
399	20240730	144700	179709350	9700	9700	9700	9700	0
400	20240730	144600	179709350	9700	9700	9700	9700	0
401	20240730	144500	179709350	9700	9700	9700	9700	0
402	20240730	144400	179709350	9700	9700	9700	9700	0
403	20240730	144300	179709350	9700	9700	9700	9700	0
404	20240730	144200	179709350	9700	9700	9700	9700	0
405	20240730	144100	179709350	9700	9680	9700	9680	240
406	20240730	144000	177383000	9680	9680	9680	9680	9
407	20240730	143900	177295880	9680	9680	9680	9680	34
408	20240730	143800	176966760	9680	9680	9680	9680	0
409	20240730	143700	176966760	9680	9680	9680	9680	0
410	20240730	143600	176966760	9680	9680	9680	9680	0
411	20240730	143500	176966760	9680	9680	9680	9680	10
412	20240730	143400	176869960	9680	9660	9680	9610	217
413	20240730	143300	174779820	9680	9680	9680	9680	0
414	20240730	143200	174779820	9680	9680	9680	9680	106
415	20240730	143100	173753740	9680	9680	9690	9660	534
416	20240730	143000	168587370	9680	9690	9690	9680	32
417	20240730	142900	168277300	9680	9680	9680	9680	0
418	20240730	142800	168277300	9680	9690	9690	9680	70
419	20240730	142700	167599010	9700	9700	9700	9700	0
420	20240730	142600	167599010	9700	9700	9700	9700	0
421	20240730	142500	167599010	9700	9700	9700	9700	0
422	20240730	142400	167599010	9700	9700	9700	9700	2
423	20240730	142300	167579610	9700	9700	9700	9700	0
424	20240730	142200	167579610	9700	9700	9700	9700	8
425	20240730	142100	167502010	9700	9700	9700	9700	0
426	20240730	142000	167502010	9700	9700	9700	9700	29
427	20240730	141900	167220710	9700	9700	9700	9700	26
428	20240730	141800	166968510	9700	9700	9700	9700	137
429	20240730	141700	165639610	9700	9700	9700	9700	0
430	20240730	141600	165639610	9700	9700	9700	9700	14
431	20240730	141500	165503810	9700	9700	9700	9700	1
432	20240730	141400	165494110	9700	9700	9700	9700	0
433	20240730	141300	165494110	9700	9690	9700	9690	61
434	20240730	141200	164902420	9700	9700	9700	9700	93
435	20240730	141100	164000320	9700	9700	9700	9700	0
436	20240730	141000	164000320	9700	9700	9700	9700	170
437	20240730	140900	162351320	9730	9730	9730	9730	0
438	20240730	140800	162351320	9730	9730	9730	9730	0
439	20240730	140700	162351320	9730	9730	9730	9730	0
440	20240730	140600	162351320	9730	9730	9730	9730	0
441	20240730	140500	162351320	9730	9730	9730	9730	0
442	20240730	140400	162351320	9730	9730	9730	9730	0
443	20240730	140300	162351320	9730	9730	9730	9730	0
444	20240730	140200	162351320	9730	9730	9730	9730	0
445	20240730	140100	162351320	9730	9730	9730	9730	0
446	20240730	140000	162351320	9730	9730	9730	9730	1
447	20240730	135900	162341590	9700	9700	9700	9700	0
448	20240730	135800	162341590	9700	9700	9700	9700	14
449	20240730	135700	162205790	9700	9700	9700	9700	30
450	20240730	135600	161914790	9700	9700	9700	9700	56
451	20240730	135500	161371590	9700	9700	9700	9700	0
452	20240730	135400	161371590	9700	9700	9700	9700	0
453	20240730	135300	161371590	9700	9710	9710	9700	2
454	20240730	135200	161352180	9710	9710	9710	9710	188
455	20240730	135100	159526700	9730	9730	9730	9730	1
456	20240730	135000	159516970	9730	9730	9730	9730	21
457	20240730	134900	159312640	9690	9720	9720	9690	850
458	20240730	134800	151063710	9720	9720	9720	9720	0
459	20240730	134700	151063710	9720	9720	9720	9720	0
460	20240730	134600	151063710	9720	9730	9730	9720	230
461	20240730	134500	148826070	9740	9740	9740	9740	0
462	20240730	134400	148826070	9740	9740	9740	9740	3
463	20240730	134300	148796850	9740	9740	9740	9740	1
464	20240730	134200	148787110	9740	9740	9740	9740	3
465	20240730	134100	148757890	9750	9750	9750	9750	0
466	20240730	134000	148757890	9750	9750	9750	9750	0
467	20240730	133900	148757890	9750	9750	9750	9750	0
468	20240730	133800	148757890	9750	9750	9750	9750	3
469	20240730	133700	148728640	9760	9760	9760	9760	0
470	20240730	133600	148728640	9760	9760	9760	9760	0
471	20240730	133500	148728640	9760	9760	9760	9760	0
472	20240730	133400	148728640	9760	9760	9760	9760	0
473	20240730	133300	148728640	9760	9760	9760	9760	0
474	20240730	133200	148728640	9760	9760	9760	9760	0
475	20240730	133100	148728640	9760	9760	9760	9760	0
476	20240730	133000	148728640	9760	9760	9760	9760	7
477	20240730	132900	148660320	9710	9710	9710	9710	0
478	20240730	132800	148660320	9710	9710	9710	9710	0
479	20240730	132700	148660320	9710	9720	9720	9710	1080
480	20240730	132600	138173090	9760	9760	9760	9760	0
481	20240730	132500	138173090	9760	9760	9760	9760	4
482	20240730	132400	138134050	9760	9760	9760	9760	0
483	20240730	132300	138134050	9760	9760	9760	9760	0
484	20240730	132200	138134050	9760	9760	9760	9760	0
485	20240730	132100	138134050	9760	9760	9760	9760	0
486	20240730	132000	138134050	9760	9760	9760	9760	0
487	20240730	131900	138134050	9760	9760	9760	9760	0
488	20240730	131800	138134050	9760	9760	9760	9760	0
489	20240730	131700	138134050	9760	9770	9770	9760	36
490	20240730	131600	137782510	9770	9770	9770	9770	17
491	20240730	131500	137616420	9720	9720	9720	9720	2
492	20240730	131400	137596980	9780	9780	9780	9780	0
493	20240730	131300	137596980	9780	9760	9780	9760	14
494	20240730	131200	137460240	9760	9730	9760	9730	201
495	20240730	131100	135504480	9730	9730	9730	9730	0
496	20240730	131000	135504480	9730	9730	9730	9730	0
497	20240730	130900	135504480	9730	9730	9730	9730	4
498	20240730	130800	135465560	9800	9800	9800	9800	0
499	20240730	130700	135465560	9800	9800	9800	9800	20
500	20240730	130600	135269560	9800	9800	9800	9800	0
501	20240730	130500	135269560	9800	9800	9800	9800	0
502	20240730	130400	135269560	9800	9800	9800	9800	0
503	20240730	130300	135269560	9800	9800	9800	9800	0
504	20240730	130200	135269560	9800	9800	9800	9800	0
505	20240730	130100	135269560	9800	9800	9800	9800	0
506	20240730	130000	135269560	9800	9800	9800	9800	0
507	20240730	125900	135269560	9800	9800	9800	9800	1
508	20240730	125800	135259760	9800	9800	9800	9800	0
509	20240730	125700	135259760	9800	9800	9800	9800	10
510	20240730	125600	135161760	9720	9750	9750	9720	186
511	20240730	125500	133352560	9760	9760	9760	9760	20
512	20240730	125400	133157360	9750	9750	9750	9750	0
513	20240730	125300	133157360	9750	9750	9750	9750	0
514	20240730	125200	133157360	9750	9750	9750	9750	231
515	20240730	125100	130905110	9800	9800	9800	9800	0
516	20240730	125000	130905110	9800	9800	9800	9800	0
517	20240730	124900	130905110	9800	9800	9800	9800	5
518	20240730	124800	130856110	9760	9760	9760	9760	0
519	20240730	124700	130856110	9760	9760	9760	9760	0
520	20240730	124600	130856110	9760	9760	9760	9760	0
521	20240730	124500	130856110	9760	9780	9780	9760	1417
522	20240730	124400	117025830	9800	9800	9800	9800	0
523	20240730	124300	117025830	9800	9800	9800	9800	0
524	20240730	124200	117025830	9800	9800	9800	9800	0
525	20240730	124100	117025830	9800	9800	9800	9800	0
526	20240730	124000	117025830	9800	9800	9800	9800	0
527	20240730	123900	117025830	9800	9800	9800	9800	10
528	20240730	123800	116927830	9770	9770	9770	9770	0
529	20240730	123700	116927830	9770	9790	9790	9770	917
530	20240730	123600	107959550	9800	9800	9800	9800	0
531	20240730	123500	107959550	9800	9800	9800	9800	0
532	20240730	123400	107959550	9800	9800	9800	9800	0
533	20240730	123300	107959550	9800	9800	9800	9800	0
534	20240730	123200	107959550	9800	9800	9800	9800	0
535	20240730	123100	107959550	9800	9800	9800	9800	0
536	20240730	123000	107959550	9800	9800	9800	9800	1
537	20240730	122900	107949750	9800	9800	9800	9800	0
538	20240730	122800	107949750	9800	9800	9800	9800	0
539	20240730	122700	107949750	9800	9800	9800	9800	0
540	20240730	122600	107949750	9800	9800	9800	9800	0
541	20240730	122500	107949750	9800	9800	9800	9800	0
542	20240730	122400	107949750	9800	9800	9800	9800	0
543	20240730	122300	107949750	9800	9800	9800	9800	53
544	20240730	122200	107430350	9800	9800	9800	9800	20
545	20240730	122100	107234350	9800	9800	9800	9800	12
546	20240730	122000	107116750	9780	9780	9780	9780	0
547	20240730	121900	107116750	9780	9780	9780	9780	0
548	20240730	121800	107116750	9780	9780	9780	9780	0
549	20240730	121700	107116750	9780	9810	9810	9780	1018
550	20240730	121600	97149930	9810	9810	9810	9810	1
551	20240730	121500	97140120	9810	9810	9810	9810	0
552	20240730	121400	97140120	9810	9810	9810	9810	0
553	20240730	121300	97140120	9810	9810	9810	9810	0
554	20240730	121200	97140120	9810	9810	9810	9810	42
555	20240730	121100	96728100	9810	9820	9820	9810	16
556	20240730	121000	96571130	9860	9860	9860	9860	0
557	20240730	120900	96571130	9860	9860	9860	9860	0
558	20240730	120800	96571130	9860	9860	9860	9860	0
559	20240730	120700	96571130	9860	9860	9860	9860	0
560	20240730	120600	96571130	9860	9860	9860	9860	300
561	20240730	120500	93613130	9860	9860	9860	9860	0
562	20240730	120400	93613130	9860	9860	9860	9860	0
563	20240730	120300	93613130	9860	9860	9860	9860	0
564	20240730	120200	93613130	9860	9860	9860	9860	0
565	20240730	120100	93613130	9860	9860	9860	9860	0
566	20240730	120000	93613130	9860	9860	9860	9860	0
567	20240730	115900	93613130	9860	9860	9860	9860	0
568	20240730	115800	93613130	9860	9860	9860	9860	0
569	20240730	115700	93613130	9860	9860	9860	9860	0
570	20240730	115600	93613130	9860	9860	9860	9860	0
571	20240730	115500	93613130	9860	9860	9860	9860	0
572	20240730	115400	93613130	9860	9860	9860	9860	0
573	20240730	115300	93613130	9860	9860	9860	9860	0
574	20240730	115200	93613130	9860	9850	9860	9850	300
575	20240730	115100	90657580	9790	9790	9790	9790	0
576	20240730	115000	90657580	9790	9790	9790	9790	4
577	20240730	114900	90618420	9790	9790	9790	9790	0
578	20240730	114800	90618420	9790	9790	9790	9790	0
579	20240730	114700	90618420	9790	9790	9790	9790	0
580	20240730	114600	90618420	9790	9790	9790	9790	120
581	20240730	114500	89443620	9790	9790	9790	9790	0
582	20240730	114400	89443620	9790	9790	9790	9790	0
583	20240730	114300	89443620	9790	9790	9790	9790	0
584	20240730	114200	89443620	9790	9790	9790	9790	60
585	20240730	114100	88856220	9790	9790	9790	9790	0
586	20240730	114000	88856220	9790	9790	9790	9790	0
587	20240730	113900	88856220	9790	9790	9790	9790	0
588	20240730	113800	88856220	9790	9790	9790	9790	0
589	20240730	113700	88856220	9790	9790	9790	9790	0
590	20240730	113600	88856220	9790	9790	9790	9790	0
591	20240730	113500	88856220	9790	9790	9790	9790	0
592	20240730	113400	88856220	9790	9790	9790	9790	0
593	20240730	113300	88856220	9790	9790	9790	9790	1
594	20240730	113200	88846430	9790	9800	9800	9790	54
595	20240730	113100	88317760	9790	9790	9790	9790	0
596	20240730	113000	88317760	9790	9790	9790	9790	0
597	20240730	112900	88317760	9790	9790	9790	9790	0
598	20240730	112800	88317760	9790	9790	9790	9790	0
599	20240730	112700	88317760	9790	9790	9790	9790	0
600	20240730	112600	88317760	9790	9790	9790	9790	0
601	20240730	112500	88317760	9790	9790	9790	9790	0
602	20240730	112400	88317760	9790	9790	9790	9790	0
603	20240730	112300	88317760	9790	9790	9790	9790	0
604	20240730	112200	88317760	9790	9800	9800	9790	66
605	20240730	112100	87671230	9790	9790	9790	9790	0
606	20240730	112000	87671230	9790	9790	9790	9790	0
607	20240730	111900	87671230	9790	9790	9790	9790	0
608	20240730	111800	87671230	9790	9790	9790	9790	0
609	20240730	111700	87671230	9790	9800	9800	9790	566
610	20240730	111600	82129410	9800	9800	9800	9800	0
611	20240730	111500	82129410	9800	9800	9800	9800	49
612	20240730	111400	81649210	9800	9800	9800	9800	0
613	20240730	111300	81649210	9800	9800	9800	9800	0
614	20240730	111200	81649210	9800	9800	9800	9800	5
615	20240730	111100	81600210	9800	9800	9800	9800	50
616	20240730	111000	81110210	9800	9830	9830	9800	220
617	20240730	110900	78954090	9830	9830	9830	9830	0
618	20240730	110800	78954090	9830	9830	9830	9830	0
619	20240730	110700	78954090	9830	9840	9840	9830	100
620	20240730	110600	77971080	9820	9820	9820	9820	0
621	20240730	110500	77971080	9820	9820	9820	9820	120
622	20240730	110400	76792680	9820	9820	9820	9820	0
623	20240730	110300	76792680	9820	9820	9820	9820	0
624	20240730	110200	76792680	9820	9820	9820	9820	0
625	20240730	110100	76792680	9820	9820	9820	9820	0
626	20240730	110000	76792680	9820	9820	9820	9820	0
627	20240730	105900	76792680	9820	9820	9820	9820	1
628	20240730	105800	76782860	9820	9810	9820	9810	180
629	20240730	105700	75016220	9810	9800	9810	9800	314
630	20240730	105600	71939010	9810	9810	9810	9810	3
631	20240730	105500	71909580	9820	9820	9820	9820	10
632	20240730	105400	71811380	9820	9810	9820	9810	27
633	20240730	105300	71546500	9810	9820	9820	9810	130
634	20240730	105200	70270990	9820	9820	9820	9820	28
635	20240730	105100	69996030	9820	9820	9820	9820	3
636	20240730	105000	69966570	9820	9820	9820	9820	0
637	20240730	104900	69966570	9820	9820	9820	9820	0
638	20240730	104800	69966570	9820	9820	9820	9820	0
639	20240730	104700	69966570	9820	9820	9820	9820	5
640	20240730	104600	69917470	9820	9820	9820	9820	0
641	20240730	104500	69917470	9820	9820	9820	9820	0
642	20240730	104400	69917470	9820	9820	9820	9820	0
643	20240730	104300	69917470	9820	9820	9820	9820	54
644	20240730	104200	69387190	9820	9820	9820	9820	0
645	20240730	104100	69387190	9820	9820	9820	9820	0
646	20240730	104000	69387190	9820	9820	9820	9820	0
647	20240730	103900	69387190	9820	9820	9820	9820	0
648	20240730	103800	69387190	9820	9820	9820	9820	0
649	20240730	103700	69387190	9820	9820	9820	9820	0
650	20240730	103600	69387190	9820	9820	9820	9820	9
651	20240730	103500	69298810	9820	9820	9820	9820	0
652	20240730	103400	69298810	9820	9820	9820	9820	0
653	20240730	103300	69298810	9820	9820	9820	9820	4
654	20240730	103200	69259530	9820	9820	9820	9820	53
655	20240730	103100	68739070	9820	9820	9820	9820	21
656	20240730	103000	68532850	9820	9820	9820	9820	0
657	20240730	102900	68532850	9820	9820	9820	9820	0
658	20240730	102800	68532850	9820	9820	9820	9820	0
659	20240730	102700	68532850	9820	9820	9820	9820	0
660	20240730	102600	68532850	9820	9820	9820	9820	6
661	20240730	102500	68473930	9820	9820	9820	9820	0
662	20240730	102400	68473930	9820	9820	9820	9820	1
663	20240730	102300	68464110	9850	9850	9850	9850	0
664	20240730	102200	68464110	9850	9850	9850	9850	0
665	20240730	102100	68464110	9850	9850	9850	9850	0
666	20240730	102000	68464110	9850	9850	9850	9850	0
667	20240730	101900	68464110	9850	9850	9850	9850	0
668	20240730	101800	68464110	9850	9850	9850	9850	0
669	20240730	101700	68464110	9850	9850	9850	9850	0
670	20240730	101600	68464110	9850	9850	9850	9850	0
671	20240730	101500	68464110	9850	9850	9850	9850	0
672	20240730	101400	68464110	9850	9850	9850	9850	0
673	20240730	101300	68464110	9850	9850	9850	9850	1
674	20240730	101200	68454260	9850	9850	9850	9850	0
675	20240730	101100	68454260	9850	9850	9850	9850	0
676	20240730	101000	68454260	9850	9850	9850	9850	90
677	20240730	100900	67567760	9850	9850	9850	9850	0
678	20240730	100800	67567760	9850	9850	9850	9850	100
679	20240730	100700	66582760	9830	9830	9830	9830	208
680	20240730	100600	64538120	9850	9850	9850	9850	0
681	20240730	100500	64538120	9850	9850	9850	9850	0
682	20240730	100400	64538120	9850	9850	9850	9850	0
683	20240730	100300	64538120	9850	9850	9850	9850	0
684	20240730	100200	64538120	9850	9850	9850	9850	0
685	20240730	100100	64538120	9850	9850	9850	9850	0
686	20240730	100000	64538120	9850	9850	9850	9850	1
687	20240730	095900	64528270	9850	9850	9850	9850	0
688	20240730	095800	64528270	9850	9850	9850	9850	0
689	20240730	095700	64528270	9850	9850	9850	9850	0
690	20240730	095600	64528270	9850	9850	9850	9850	3
691	20240730	095500	64498720	9850	9850	9850	9850	3
692	20240730	095400	64469170	9850	9850	9850	9850	0
693	20240730	095300	64469170	9850	9790	9850	9790	9
694	20240730	095200	64380800	9780	9790	9800	9780	120
695	20240730	095100	63207130	9790	9790	9790	9790	8
696	20240730	095000	63128810	9800	9800	9800	9800	126
697	20240730	094900	61894010	9810	9810	9810	9810	0
698	20240730	094800	61894010	9810	9800	9810	9800	13
699	20240730	094700	61766600	9800	9810	9810	9800	1646
700	20240730	094600	45624330	9820	9820	9820	9820	0
701	20240730	094500	45624330	9820	9830	9830	9820	266
702	20240730	094400	43011780	9830	9830	9830	9830	0
703	20240730	094300	43011780	9830	9830	9830	9830	100
704	20240730	094200	42028780	9860	9860	9860	9860	0
705	20240730	094100	42028780	9860	9860	9860	9860	0
706	20240730	094000	42028780	9860	9840	9860	9840	101
707	20240730	093900	41033260	9840	9840	9840	9840	196
708	20240730	093800	39104620	9840	9840	9840	9840	100
709	20240730	093700	38120620	9840	9840	9840	9840	0
710	20240730	093600	38120620	9840	9840	9840	9840	100
711	20240730	093500	37136620	9840	9850	9850	9840	200
712	20240730	093400	35167980	9860	9860	9860	9860	42
713	20240730	093300	34753860	9850	9850	9850	9850	0
714	20240730	093200	34753860	9850	9850	9850	9850	1
715	20240730	093100	34744010	9850	9850	9850	9850	0
716	20240730	093000	34744010	9850	9860	9870	9850	3
717	20240730	092900	34714430	9850	9850	9850	9850	0
718	20240730	092800	34714430	9850	9850	9850	9850	0
719	20240730	092700	34714430	9850	9850	9850	9850	0
720	20240730	092600	34714430	9850	9850	9850	9850	2
721	20240730	092500	34694730	9850	9850	9850	9850	0
722	20240730	092400	34694730	9850	9850	9850	9850	0
723	20240730	092300	34694730	9850	9850	9850	9850	0
724	20240730	092200	34694730	9850	9880	9880	9850	210
725	20240730	092100	32625630	9890	9890	9890	9890	35
726	20240730	092000	32279480	9830	9870	9870	9830	500
727	20240730	091900	27356730	9810	9810	9810	9810	0
728	20240730	091800	27356730	9810	9910	9910	9810	1000
729	20240730	091700	17506890	9900	9900	9900	9900	1
730	20240730	091600	17496990	9900	9900	9900	9900	0
731	20240730	091500	17496990	9900	9900	9900	9900	50
732	20240730	091400	17001990	9910	9910	9910	9910	93
733	20240730	091300	16080360	9910	9910	9910	9910	3
734	20240730	091200	16050630	9910	9920	9920	9900	141
735	20240730	091100	14653160	9910	9920	9920	9910	51
736	20240730	091000	14147740	9910	9930	9930	9910	118
737	20240730	090900	12976810	9940	9950	9950	9940	99
738	20240730	090800	11991960	10030	10030	10030	10030	0
739	20240730	090700	11991960	10030	10030	10030	10030	1
740	20240730	090600	11981930	10030	10030	10030	10030	20
741	20240730	090500	11781330	10030	10020	10030	10020	498
742	20240730	090400	6787830	10030	10030	10030	10030	0
743	20240730	090300	6787830	10030	10030	10030	10030	0
744	20240730	090200	6787830	10030	10030	10030	10030	0
745	20240730	090100	6787830	10030	9980	10030	9930	201
746	20240730	090000	4785210	9990	9990	9990	9990	479