KissMeData/446540/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	213100	219627030	4645	4645	4645	4645	2137
3	20240730	213000	219627030	4645	4645	4645	4645	0
4	20240730	212900	219627030	4645	4645	4645	4645	0
5	20240730	212800	219627030	4645	4645	4645	4645	0
6	20240730	212700	219627030	4645	4645	4645	4645	0
7	20240730	212600	219627030	4645	4645	4645	4645	0
8	20240730	212500	219627030	4645	4645	4645	4645	0
9	20240730	212400	219627030	4645	4645	4645	4645	0
10	20240730	212300	219627030	4645	4645	4645	4645	0
11	20240730	212200	219627030	4645	4645	4645	4645	0
12	20240730	212100	219627030	4645	4645	4645	4645	0
13	20240730	212000	219627030	4645	4645	4645	4645	0
14	20240730	211900	219627030	4645	4645	4645	4645	0
15	20240730	211800	219627030	4645	4645	4645	4645	0
16	20240730	211700	219627030	4645	4645	4645	4645	0
17	20240730	211600	219627030	4645	4645	4645	4645	0
18	20240730	211500	219627030	4645	4645	4645	4645	0
19	20240730	211400	219627030	4645	4645	4645	4645	0
20	20240730	211300	219627030	4645	4645	4645	4645	0
21	20240730	211200	219627030	4645	4645	4645	4645	0
22	20240730	211100	219627030	4645	4645	4645	4645	0
23	20240730	211000	219627030	4645	4645	4645	4645	0
24	20240730	210900	219627030	4645	4645	4645	4645	0
25	20240730	210800	219627030	4645	4645	4645	4645	0
26	20240730	210700	219627030	4645	4645	4645	4645	0
27	20240730	210600	219627030	4645	4645	4645	4645	0
28	20240730	210500	219627030	4645	4645	4645	4645	0
29	20240730	210400	219627030	4645	4645	4645	4645	0
30	20240730	210300	219627030	4645	4645	4645	4645	0
31	20240730	210200	219627030	4645	4645	4645	4645	0
32	20240730	210100	219627030	4645	4645	4645	4645	2137
33	20240730	210000	219627030	4645	4645	4645	4645	0
34	20240730	205900	219627030	4645	4645	4645	4645	0
35	20240730	205800	219627030	4645	4645	4645	4645	0
36	20240730	205700	219627030	4645	4645	4645	4645	0
37	20240730	205600	219627030	4645	4645	4645	4645	0
38	20240730	205500	219627030	4645	4645	4645	4645	0
39	20240730	205400	219627030	4645	4645	4645	4645	0
40	20240730	205300	219627030	4645	4645	4645	4645	0
41	20240730	205200	219627030	4645	4645	4645	4645	0
42	20240730	205100	219627030	4645	4645	4645	4645	0
43	20240730	205000	219627030	4645	4645	4645	4645	0
44	20240730	204900	219627030	4645	4645	4645	4645	0
45	20240730	204800	219627030	4645	4645	4645	4645	0
46	20240730	204700	219627030	4645	4645	4645	4645	0
47	20240730	204600	219627030	4645	4645	4645	4645	0
48	20240730	204500	219627030	4645	4645	4645	4645	0
49	20240730	204400	219627030	4645	4645	4645	4645	0
50	20240730	204300	219627030	4645	4645	4645	4645	0
51	20240730	204200	219627030	4645	4645	4645	4645	0
52	20240730	204100	219627030	4645	4645	4645	4645	0
53	20240730	204000	219627030	4645	4645	4645	4645	0
54	20240730	203900	219627030	4645	4645	4645	4645	0
55	20240730	203800	219627030	4645	4645	4645	4645	0
56	20240730	203700	219627030	4645	4645	4645	4645	0
57	20240730	203600	219627030	4645	4645	4645	4645	0
58	20240730	203500	219627030	4645	4645	4645	4645	0
59	20240730	203400	219627030	4645	4645	4645	4645	0
60	20240730	203300	219627030	4645	4645	4645	4645	0
61	20240730	203200	219627030	4645	4645	4645	4645	0
62	20240730	203100	219627030	4645	4645	4645	4645	2137
63	20240730	203000	219627030	4645	4645	4645	4645	0
64	20240730	202900	219627030	4645	4645	4645	4645	0
65	20240730	202800	219627030	4645	4645	4645	4645	0
66	20240730	202700	219627030	4645	4645	4645	4645	0
67	20240730	202600	219627030	4645	4645	4645	4645	0
68	20240730	202500	219627030	4645	4645	4645	4645	0
69	20240730	202400	219627030	4645	4645	4645	4645	0
70	20240730	202300	219627030	4645	4645	4645	4645	0
71	20240730	202200	219627030	4645	4645	4645	4645	0
72	20240730	202100	219627030	4645	4645	4645	4645	0
73	20240730	202000	219627030	4645	4645	4645	4645	0
74	20240730	201900	219627030	4645	4645	4645	4645	0
75	20240730	201800	219627030	4645	4645	4645	4645	0
76	20240730	201700	219627030	4645	4645	4645	4645	0
77	20240730	201600	219627030	4645	4645	4645	4645	0
78	20240730	201500	219627030	4645	4645	4645	4645	0
79	20240730	201400	219627030	4645	4645	4645	4645	0
80	20240730	201300	219627030	4645	4645	4645	4645	0
81	20240730	201200	219627030	4645	4645	4645	4645	0
82	20240730	201100	219627030	4645	4645	4645	4645	0
83	20240730	201000	219627030	4645	4645	4645	4645	0
84	20240730	200900	219627030	4645	4645	4645	4645	0
85	20240730	200800	219627030	4645	4645	4645	4645	0
86	20240730	200700	219627030	4645	4645	4645	4645	0
87	20240730	200600	219627030	4645	4645	4645	4645	0
88	20240730	200500	219627030	4645	4645	4645	4645	0
89	20240730	200400	219627030	4645	4645	4645	4645	0
90	20240730	200300	219627030	4645	4645	4645	4645	0
91	20240730	200200	219627030	4645	4645	4645	4645	0
92	20240730	200100	219627030	4645	4645	4645	4645	2137
93	20240730	200000	219627030	4645	4645	4645	4645	0
94	20240730	195900	219627030	4645	4645	4645	4645	0
95	20240730	195800	219627030	4645	4645	4645	4645	0
96	20240730	195700	219627030	4645	4645	4645	4645	0
97	20240730	195600	219627030	4645	4645	4645	4645	0
98	20240730	195500	219627030	4645	4645	4645	4645	0
99	20240730	195400	219627030	4645	4645	4645	4645	0
100	20240730	195300	219627030	4645	4645	4645	4645	0
101	20240730	195200	219627030	4645	4645	4645	4645	0
102	20240730	195100	219627030	4645	4645	4645	4645	0
103	20240730	195000	219627030	4645	4645	4645	4645	0
104	20240730	194900	219627030	4645	4645	4645	4645	0
105	20240730	194800	219627030	4645	4645	4645	4645	0
106	20240730	194700	219627030	4645	4645	4645	4645	0
107	20240730	194600	219627030	4645	4645	4645	4645	0
108	20240730	194500	219627030	4645	4645	4645	4645	0
109	20240730	194400	219627030	4645	4645	4645	4645	0
110	20240730	194300	219627030	4645	4645	4645	4645	0
111	20240730	194200	219627030	4645	4645	4645	4645	0
112	20240730	194100	219627030	4645	4645	4645	4645	0
113	20240730	194000	219627030	4645	4645	4645	4645	0
114	20240730	193900	219627030	4645	4645	4645	4645	0
115	20240730	193800	219627030	4645	4645	4645	4645	0
116	20240730	193700	219627030	4645	4645	4645	4645	0
117	20240730	193600	219627030	4645	4645	4645	4645	0
118	20240730	193500	219627030	4645	4645	4645	4645	0
119	20240730	193400	219627030	4645	4645	4645	4645	0
120	20240730	193300	219627030	4645	4645	4645	4645	0
121	20240730	193200	219627030	4645	4645	4645	4645	0
122	20240730	193100	219627030	4645	4645	4645	4645	2137
123	20240730	193000	219627030	4645	4645	4645	4645	0
124	20240730	192900	219627030	4645	4645	4645	4645	0
125	20240730	192800	219627030	4645	4645	4645	4645	0
126	20240730	192700	219627030	4645	4645	4645	4645	0
127	20240730	192600	219627030	4645	4645	4645	4645	0
128	20240730	192500	219627030	4645	4645	4645	4645	0
129	20240730	192400	219627030	4645	4645	4645	4645	0
130	20240730	192300	219627030	4645	4645	4645	4645	0
131	20240730	192200	219627030	4645	4645	4645	4645	0
132	20240730	192100	219627030	4645	4645	4645	4645	0
133	20240730	192000	219627030	4645	4645	4645	4645	0
134	20240730	191900	219627030	4645	4645	4645	4645	0
135	20240730	191800	219627030	4645	4645	4645	4645	0
136	20240730	191700	219627030	4645	4645	4645	4645	0
137	20240730	191600	219627030	4645	4645	4645	4645	0
138	20240730	191500	219627030	4645	4645	4645	4645	0
139	20240730	191400	219627030	4645	4645	4645	4645	0
140	20240730	191300	219627030	4645	4645	4645	4645	0
141	20240730	191200	219627030	4645	4645	4645	4645	0
142	20240730	191100	219627030	4645	4645	4645	4645	0
143	20240730	191000	219627030	4645	4645	4645	4645	0
144	20240730	190900	219627030	4645	4645	4645	4645	0
145	20240730	190800	219627030	4645	4645	4645	4645	0
146	20240730	190700	219627030	4645	4645	4645	4645	0
147	20240730	190600	219627030	4645	4645	4645	4645	0
148	20240730	190500	219627030	4645	4645	4645	4645	0
149	20240730	190400	219627030	4645	4645	4645	4645	0
150	20240730	190300	219627030	4645	4645	4645	4645	0
151	20240730	190200	219627030	4645	4645	4645	4645	0
152	20240730	190100	219627030	4645	4645	4645	4645	2137
153	20240730	190000	219627030	4645	4645	4645	4645	0
154	20240730	185900	219627030	4645	4645	4645	4645	0
155	20240730	185800	219627030	4645	4645	4645	4645	0
156	20240730	185700	219627030	4645	4645	4645	4645	0
157	20240730	185600	219627030	4645	4645	4645	4645	0
158	20240730	185500	219627030	4645	4645	4645	4645	0
159	20240730	185400	219627030	4645	4645	4645	4645	0
160	20240730	185300	219627030	4645	4645	4645	4645	0
161	20240730	185200	219627030	4645	4645	4645	4645	0
162	20240730	185100	219627030	4645	4645	4645	4645	0
163	20240730	185000	219627030	4645	4645	4645	4645	0
164	20240730	184900	219627030	4645	4645	4645	4645	0
165	20240730	184800	219627030	4645	4645	4645	4645	0
166	20240730	184700	219627030	4645	4645	4645	4645	0
167	20240730	184600	219627030	4645	4645	4645	4645	0
168	20240730	184500	219627030	4645	4645	4645	4645	0
169	20240730	184400	219627030	4645	4645	4645	4645	0
170	20240730	184300	219627030	4645	4645	4645	4645	0
171	20240730	184200	219627030	4645	4645	4645	4645	0
172	20240730	184100	219627030	4645	4645	4645	4645	0
173	20240730	184000	219627030	4645	4645	4645	4645	0
174	20240730	183900	219627030	4645	4645	4645	4645	0
175	20240730	183800	219627030	4645	4645	4645	4645	0
176	20240730	183700	219627030	4645	4645	4645	4645	0
177	20240730	183600	219627030	4645	4645	4645	4645	0
178	20240730	183500	219627030	4645	4645	4645	4645	0
179	20240730	183400	219627030	4645	4645	4645	4645	0
180	20240730	183300	219627030	4645	4645	4645	4645	0
181	20240730	183200	219627030	4645	4645	4645	4645	0
182	20240730	183100	219627030	4645	4645	4645	4645	2137
183	20240730	183000	219627030	4645	4645	4645	4645	0
184	20240730	182900	219627030	4645	4645	4645	4645	0
185	20240730	182800	219627030	4645	4645	4645	4645	0
186	20240730	182700	219627030	4645	4645	4645	4645	0
187	20240730	182600	219627030	4645	4645	4645	4645	0
188	20240730	182500	219627030	4645	4645	4645	4645	0
189	20240730	182400	219627030	4645	4645	4645	4645	0
190	20240730	182300	219627030	4645	4645	4645	4645	0
191	20240730	182200	219627030	4645	4645	4645	4645	0
192	20240730	182100	219627030	4645	4645	4645	4645	0
193	20240730	182000	219627030	4645	4645	4645	4645	0
194	20240730	181900	219627030	4645	4645	4645	4645	0
195	20240730	181800	219627030	4645	4645	4645	4645	0
196	20240730	181700	219627030	4645	4645	4645	4645	0
197	20240730	181600	219627030	4645	4645	4645	4645	0
198	20240730	181500	219627030	4645	4645	4645	4645	0
199	20240730	181400	219627030	4645	4645	4645	4645	0
200	20240730	181300	219627030	4645	4645	4645	4645	0
201	20240730	181200	219627030	4645	4645	4645	4645	0
202	20240730	181100	219627030	4645	4645	4645	4645	0
203	20240730	181000	219627030	4645	4645	4645	4645	0
204	20240730	180900	219627030	4645	4645	4645	4645	0
205	20240730	180800	219627030	4645	4645	4645	4645	0
206	20240730	180700	219627030	4645	4645	4645	4645	0
207	20240730	180600	219627030	4645	4645	4645	4645	0
208	20240730	180500	219627030	4645	4645	4645	4645	0
209	20240730	180400	219627030	4645	4645	4645	4645	0
210	20240730	180300	219627030	4645	4645	4645	4645	0
211	20240730	180200	219627030	4645	4645	4645	4645	0
212	20240730	180100	219627030	4645	4645	4645	4645	2137
213	20240730	180000	219627030	4645	4645	4645	4645	0
214	20240730	175900	219627030	4645	4645	4645	4645	0
215	20240730	175800	219627030	4645	4645	4645	4645	0
216	20240730	175700	219627030	4645	4645	4645	4645	0
217	20240730	175600	219627030	4645	4645	4645	4645	0
218	20240730	175500	219627030	4645	4645	4645	4645	0
219	20240730	175400	219627030	4645	4645	4645	4645	0
220	20240730	175300	219627030	4645	4645	4645	4645	0
221	20240730	175200	219627030	4645	4645	4645	4645	0
222	20240730	175100	219627030	4645	4645	4645	4645	0
223	20240730	175000	219627030	4645	4645	4645	4645	0
224	20240730	174900	219627030	4645	4645	4645	4645	0
225	20240730	174800	219627030	4645	4645	4645	4645	0
226	20240730	174700	219627030	4645	4645	4645	4645	0
227	20240730	174600	219627030	4645	4645	4645	4645	0
228	20240730	174500	219627030	4645	4645	4645	4645	0
229	20240730	174400	219627030	4645	4645	4645	4645	0
230	20240730	174300	219627030	4645	4645	4645	4645	0
231	20240730	174200	219627030	4645	4645	4645	4645	0
232	20240730	174100	219627030	4645	4645	4645	4645	0
233	20240730	174000	219627030	4645	4645	4645	4645	0
234	20240730	173900	219627030	4645	4645	4645	4645	0
235	20240730	173800	219627030	4645	4645	4645	4645	0
236	20240730	173700	219627030	4645	4645	4645	4645	0
237	20240730	173600	219627030	4645	4645	4645	4645	0
238	20240730	173500	219627030	4645	4645	4645	4645	0
239	20240730	173400	219627030	4645	4645	4645	4645	0
240	20240730	173300	219627030	4645	4645	4645	4645	0
241	20240730	173200	219627030	4645	4645	4645	4645	0
242	20240730	173100	219627030	4645	4645	4645	4645	2137
243	20240730	173000	219627030	4645	4645	4645	4645	0
244	20240730	172900	219627030	4645	4645	4645	4645	0
245	20240730	172800	219627030	4645	4645	4645	4645	0
246	20240730	172700	219627030	4645	4645	4645	4645	0
247	20240730	172600	219627030	4645	4645	4645	4645	0
248	20240730	172500	219627030	4645	4645	4645	4645	0
249	20240730	172400	219627030	4645	4645	4645	4645	0
250	20240730	172300	219627030	4645	4645	4645	4645	0
251	20240730	172200	219627030	4645	4645	4645	4645	0
252	20240730	172100	219627030	4645	4645	4645	4645	0
253	20240730	172000	219627030	4645	4645	4645	4645	0
254	20240730	171900	219627030	4645	4645	4645	4645	0
255	20240730	171800	219627030	4645	4645	4645	4645	0
256	20240730	171700	219627030	4645	4645	4645	4645	0
257	20240730	171600	219627030	4645	4645	4645	4645	0
258	20240730	171500	219627030	4645	4645	4645	4645	0
259	20240730	171400	219627030	4645	4645	4645	4645	0
260	20240730	171300	219627030	4645	4645	4645	4645	0
261	20240730	171200	219627030	4645	4645	4645	4645	0
262	20240730	171100	219627030	4645	4645	4645	4645	0
263	20240730	171000	219627030	4645	4645	4645	4645	0
264	20240730	170900	219627030	4645	4645	4645	4645	0
265	20240730	170800	219627030	4645	4645	4645	4645	0
266	20240730	170700	219627030	4645	4645	4645	4645	0
267	20240730	170600	219627030	4645	4645	4645	4645	0
268	20240730	170500	219627030	4645	4645	4645	4645	0
269	20240730	170400	219627030	4645	4645	4645	4645	0
270	20240730	170300	219627030	4645	4645	4645	4645	0
271	20240730	170200	219627030	4645	4645	4645	4645	0
272	20240730	170100	219627030	4645	4645	4645	4645	2137
273	20240730	170000	219627030	4645	4645	4645	4645	0
274	20240730	165900	219627030	4645	4645	4645	4645	0
275	20240730	165800	219627030	4645	4645	4645	4645	0
276	20240730	165700	219627030	4645	4645	4645	4645	0
277	20240730	165600	219627030	4645	4645	4645	4645	0
278	20240730	165500	219627030	4645	4645	4645	4645	0
279	20240730	165400	219627030	4645	4645	4645	4645	0
280	20240730	165300	219627030	4645	4645	4645	4645	0
281	20240730	165200	219627030	4645	4645	4645	4645	0
282	20240730	165100	219627030	4645	4645	4645	4645	0
283	20240730	165000	219627030	4645	4645	4645	4645	0
284	20240730	164900	219627030	4645	4645	4645	4645	0
285	20240730	164800	219627030	4645	4645	4645	4645	0
286	20240730	164700	219627030	4645	4645	4645	4645	0
287	20240730	164600	219627030	4645	4645	4645	4645	0
288	20240730	164500	219627030	4645	4645	4645	4645	0
289	20240730	164400	219627030	4645	4645	4645	4645	0
290	20240730	164300	219627030	4645	4645	4645	4645	0
291	20240730	164200	219627030	4645	4645	4645	4645	0
292	20240730	164100	219627030	4645	4645	4645	4645	0
293	20240730	164000	219627030	4645	4645	4645	4645	0
294	20240730	163900	219627030	4645	4645	4645	4645	0
295	20240730	163800	219627030	4645	4645	4645	4645	0
296	20240730	163700	219627030	4645	4645	4645	4645	0
297	20240730	163600	219627030	4645	4645	4645	4645	0
298	20240730	163500	219627030	4645	4645	4645	4645	0
299	20240730	163400	219627030	4645	4645	4645	4645	0
300	20240730	163300	219627030	4645	4645	4645	4645	0
301	20240730	163200	219627030	4645	4645	4645	4645	0
302	20240730	163100	219627030	4645	4645	4645	4645	2137
303	20240730	163000	219627030	4645	4645	4645	4645	0
304	20240730	162900	219627030	4645	4645	4645	4645	0
305	20240730	162800	219627030	4645	4645	4645	4645	0
306	20240730	162700	219627030	4645	4645	4645	4645	0
307	20240730	162600	219627030	4645	4645	4645	4645	0
308	20240730	162500	219627030	4645	4645	4645	4645	0
309	20240730	162400	219627030	4645	4645	4645	4645	0
310	20240730	162300	219627030	4645	4645	4645	4645	0
311	20240730	162200	219627030	4645	4645	4645	4645	0
312	20240730	162100	219627030	4645	4645	4645	4645	0
313	20240730	162000	219627030	4645	4645	4645	4645	0
314	20240730	161900	219627030	4645	4645	4645	4645	0
315	20240730	161800	219627030	4645	4645	4645	4645	0
316	20240730	161700	219627030	4645	4645	4645	4645	0
317	20240730	161600	219627030	4645	4645	4645	4645	0
318	20240730	161500	219627030	4645	4645	4645	4645	0
319	20240730	161400	219627030	4645	4645	4645	4645	0
320	20240730	161300	219627030	4645	4645	4645	4645	0
321	20240730	161200	219627030	4645	4645	4645	4645	0
322	20240730	161100	219627030	4645	4645	4645	4645	0
323	20240730	161000	219627030	4645	4645	4645	4645	0
324	20240730	160900	219627030	4645	4645	4645	4645	0
325	20240730	160800	219627030	4645	4645	4645	4645	0
326	20240730	160700	219627030	4645	4645	4645	4645	0
327	20240730	160600	219627030	4645	4645	4645	4645	0
328	20240730	160500	219627030	4645	4645	4645	4645	0
329	20240730	160400	219627030	4645	4645	4645	4645	0
330	20240730	160300	219627030	4645	4645	4645	4645	0
331	20240730	160200	219627030	4645	4645	4645	4645	0
332	20240730	160100	219627030	4645	4645	4645	4645	2137
333	20240730	160000	219627030	4645	4645	4645	4645	0
334	20240730	155900	219627030	4645	4645	4645	4645	0
335	20240730	155800	219627030	4645	4645	4645	4645	0
336	20240730	155700	219627030	4645	4645	4645	4645	0
337	20240730	155600	219627030	4645	4645	4645	4645	0
338	20240730	155500	219627030	4645	4645	4645	4645	0
339	20240730	155400	219627030	4645	4645	4645	4645	0
340	20240730	155300	219627030	4645	4645	4645	4645	0
341	20240730	155200	219627030	4645	4645	4645	4645	0
342	20240730	155100	219627030	4645	4645	4645	4645	0
343	20240730	155000	219627030	4645	4645	4645	4645	0
344	20240730	154900	219627030	4645	4645	4645	4645	0
345	20240730	154800	219627030	4645	4645	4645	4645	0
346	20240730	154700	219627030	4645	4645	4645	4645	0
347	20240730	154600	219627030	4645	4645	4645	4645	0
348	20240730	154500	219627030	4645	4645	4645	4645	0
349	20240730	154400	219627030	4645	4645	4645	4645	0
350	20240730	154300	219627030	4645	4645	4645	4645	0
351	20240730	154200	219627030	4645	4645	4645	4645	0
352	20240730	154100	219627030	4645	4645	4645	4645	0
353	20240730	154000	219627030	4645	4645	4645	4645	0
354	20240730	153900	219627030	4645	4645	4645	4645	0
355	20240730	153800	219627030	4645	4645	4645	4645	0
356	20240730	153700	219627030	4645	4645	4645	4645	0
357	20240730	153600	219627030	4645	4645	4645	4645	0
358	20240730	153500	219627030	4645	4645	4645	4645	0
359	20240730	153400	219627030	4645	4645	4645	4645	0
360	20240730	153300	219627030	4645	4645	4645	4645	0
361	20240730	153200	219627030	4645	4645	4645	4645	0
362	20240730	153100	219627030	4645	4645	4645	4645	2137
363	20240730	153000	219627030	4645	4645	4645	4645	2137
364	20240730	152900	209700665	4655	4655	4655	4655	0
365	20240730	152800	209700665	4655	4655	4655	4655	0
366	20240730	152700	209700665	4655	4655	4655	4655	0
367	20240730	152600	209700665	4655	4655	4655	4655	0
368	20240730	152500	209700665	4655	4655	4655	4655	0
369	20240730	152400	209700665	4655	4655	4655	4655	0
370	20240730	152300	209700665	4655	4655	4655	4655	0
371	20240730	152200	209700665	4655	4655	4655	4655	0
372	20240730	152100	209700665	4655	4655	4655	4655	0
373	20240730	152000	209700665	4655	4655	4655	4655	0
374	20240730	151900	209700665	4655	4650	4655	4650	251
375	20240730	151800	208533185	4645	4650	4650	4645	1624
376	20240730	151700	200987680	4655	4655	4655	4655	1
377	20240730	151600	200983025	4650	4650	4650	4650	960
378	20240730	151500	196519025	4655	4655	4655	4655	0
379	20240730	151400	196519025	4655	4655	4655	4655	348
380	20240730	151300	194899085	4655	4655	4655	4655	200
381	20240730	151200	193968085	4660	4660	4660	4660	70
382	20240730	151100	193641885	4660	4660	4660	4660	0
383	20240730	151000	193641885	4660	4660	4660	4660	0
384	20240730	150900	193641885	4660	4655	4660	4655	2
385	20240730	150800	193632570	4655	4655	4655	4655	1
386	20240730	150700	193627915	4660	4660	4660	4660	1207
387	20240730	150600	188003295	4665	4665	4665	4665	0
388	20240730	150500	188003295	4665	4665	4665	4665	69
389	20240730	150400	187681410	4665	4665	4665	4665	129
390	20240730	150300	187079625	4670	4670	4670	4670	0
391	20240730	150200	187079625	4670	4670	4670	4670	0
392	20240730	150100	187079625	4670	4670	4670	4670	0
393	20240730	150000	187079625	4670	4670	4670	4670	0
394	20240730	145900	187079625	4670	4675	4675	4670	39
395	20240730	145800	186897345	4675	4675	4675	4675	0
396	20240730	145700	186897345	4675	4675	4675	4675	400
397	20240730	145600	185027345	4675	4675	4675	4675	0
398	20240730	145500	185027345	4675	4675	4675	4675	0
399	20240730	145400	185027345	4675	4675	4675	4675	0
400	20240730	145300	185027345	4675	4675	4675	4675	2
401	20240730	145200	185017995	4670	4670	4670	4670	2
402	20240730	145100	185008655	4670	4670	4670	4670	11
403	20240730	145000	184957285	4675	4675	4675	4675	0
404	20240730	144900	184957285	4675	4675	4675	4675	0
405	20240730	144800	184957285	4675	4675	4675	4675	5
406	20240730	144700	184933910	4670	4675	4675	4670	3
407	20240730	144600	184919895	4675	4675	4675	4675	0
408	20240730	144500	184919895	4675	4675	4675	4675	0
409	20240730	144400	184919895	4675	4675	4675	4675	5
410	20240730	144300	184896520	4670	4670	4670	4670	0
411	20240730	144200	184896520	4670	4670	4670	4670	10
412	20240730	144100	184849820	4670	4670	4670	4670	0
413	20240730	144000	184849820	4670	4670	4670	4670	260
414	20240730	143900	183635620	4670	4670	4670	4670	89
415	20240730	143800	183219990	4670	4670	4670	4670	0
416	20240730	143700	183219990	4670	4670	4670	4670	0
417	20240730	143600	183219990	4670	4670	4670	4670	54
418	20240730	143500	182967810	4670	4670	4670	4670	0
419	20240730	143400	182967810	4670	4670	4670	4670	0
420	20240730	143300	182967810	4670	4670	4670	4670	821
421	20240730	143200	179133740	4670	4675	4675	4670	101
422	20240730	143100	178662065	4670	4675	4675	4670	250
423	20240730	143000	177494315	4680	4680	4680	4680	0
424	20240730	142900	177494315	4680	4680	4680	4680	0
425	20240730	142800	177494315	4680	4680	4680	4680	0
426	20240730	142700	177494315	4680	4680	4680	4680	0
427	20240730	142600	177494315	4680	4680	4680	4680	1
428	20240730	142500	177489635	4680	4680	4680	4680	0
429	20240730	142400	177489635	4680	4680	4680	4680	0
430	20240730	142300	177489635	4680	4680	4680	4680	0
431	20240730	142200	177489635	4680	4680	4680	4680	0
432	20240730	142100	177489635	4680	4680	4680	4680	19
433	20240730	142000	177400715	4680	4675	4680	4675	172
434	20240730	141900	176596610	4675	4675	4675	4675	29
435	20240730	141800	176461035	4680	4680	4680	4680	0
436	20240730	141700	176461035	4680	4680	4680	4680	2
437	20240730	141600	176451675	4690	4680	4690	4680	40
438	20240730	141500	176264375	4685	4685	4685	4685	0
439	20240730	141400	176264375	4685	4685	4685	4685	0
440	20240730	141300	176264375	4685	4685	4685	4685	12
441	20240730	141200	176208155	4685	4675	4685	4675	2
442	20240730	141100	176198795	4675	4675	4675	4675	0
443	20240730	141000	176198795	4675	4675	4675	4675	10
444	20240730	140900	176152045	4680	4670	4680	4670	10
445	20240730	140800	176105255	4670	4670	4670	4670	10
446	20240730	140700	176058555	4680	4680	4680	4680	0
447	20240730	140600	176058555	4680	4680	4680	4680	0
448	20240730	140500	176058555	4680	4680	4680	4680	0
449	20240730	140400	176058555	4680	4680	4680	4680	0
450	20240730	140300	176058555	4680	4680	4680	4680	2
451	20240730	140200	176049195	4680	4680	4680	4680	2
452	20240730	140100	176039835	4700	4700	4700	4700	2
453	20240730	140000	176030435	4675	4675	4675	4675	1000
454	20240730	135900	171355435	4675	4675	4675	4675	0
455	20240730	135800	171355435	4675	4675	4675	4675	0
456	20240730	135700	171355435	4675	4675	4675	4675	32
457	20240730	135600	171205835	4675	4695	4695	4675	14
458	20240730	135500	171140195	4670	4680	4680	4670	1000
459	20240730	135400	166470095	4680	4680	4680	4680	0
460	20240730	135300	166470095	4680	4680	4680	4680	70
461	20240730	135200	166142495	4690	4690	4690	4690	0
462	20240730	135100	166142495	4690	4680	4690	4680	2
463	20240730	135000	166133125	4680	4680	4680	4680	20
464	20240730	134900	166039525	4690	4690	4690	4690	0
465	20240730	134800	166039525	4690	4690	4690	4690	6
466	20240730	134700	166011385	4700	4690	4700	4680	259
467	20240730	134600	164799085	4700	4700	4700	4700	400
468	20240730	134500	162919085	4700	4700	4700	4700	5
469	20240730	134400	162895585	4695	4695	4695	4695	9
470	20240730	134300	162853330	4695	4700	4705	4685	359
471	20240730	134200	161171280	4700	4690	4700	4690	875
472	20240730	134100	157066780	4700	4695	4700	4695	301
473	20240730	134000	155652325	4695	4660	4695	4660	1197
474	20240730	133900	150070440	4660	4675	4675	4660	7
475	20240730	133800	150037780	4670	4670	4670	4670	0
476	20240730	133700	150037780	4670	4670	4670	4670	3
477	20240730	133600	150023770	4680	4680	4680	4680	2
478	20240730	133500	150014410	4670	4670	4670	4670	0
479	20240730	133400	150014410	4670	4670	4670	4670	0
480	20240730	133300	150014410	4670	4670	4670	4670	0
481	20240730	133200	150014410	4670	4670	4670	4670	0
482	20240730	133100	150014410	4670	4670	4670	4670	0
483	20240730	133000	150014410	4670	4670	4670	4670	0
484	20240730	132900	150014410	4670	4670	4670	4670	240
485	20240730	132800	148893610	4670	4670	4670	4670	0
486	20240730	132700	148893610	4670	4670	4670	4670	1
487	20240730	132600	148888940	4670	4670	4670	4670	0
488	20240730	132500	148888940	4670	4670	4670	4670	20
489	20240730	132400	148795540	4680	4680	4680	4680	1
490	20240730	132300	148790860	4680	4680	4680	4680	0
491	20240730	132200	148790860	4680	4675	4680	4660	256
492	20240730	132100	147597720	4680	4680	4680	4680	0
493	20240730	132000	147597720	4680	4680	4680	4680	0
494	20240730	131900	147597720	4680	4680	4680	4680	0
495	20240730	131800	147597720	4680	4660	4680	4660	445
496	20240730	131700	145515620	4660	4655	4660	4655	600
497	20240730	131600	142719745	4650	4650	4650	4650	0
498	20240730	131500	142719745	4650	4650	4650	4650	0
499	20240730	131400	142719745	4650	4650	4650	4650	300
500	20240730	131300	141324745	4650	4650	4650	4650	0
501	20240730	131200	141324745	4650	4655	4655	4650	1404
502	20240730	131100	134791145	4650	4650	4650	4650	0
503	20240730	131000	134791145	4650	4650	4650	4650	0
504	20240730	130900	134791145	4650	4650	4650	4650	0
505	20240730	130800	134791145	4650	4650	4650	4650	0
506	20240730	130700	134791145	4650	4650	4650	4650	0
507	20240730	130600	134791145	4650	4650	4650	4650	0
508	20240730	130500	134791145	4650	4650	4650	4650	0
509	20240730	130400	134791145	4650	4650	4650	4650	0
510	20240730	130300	134791145	4650	4650	4650	4650	0
511	20240730	130200	134791145	4650	4650	4650	4650	40
512	20240730	130100	134605145	4650	4650	4650	4650	0
513	20240730	130000	134605145	4650	4650	4650	4650	0
514	20240730	125900	134605145	4650	4650	4650	4650	0
515	20240730	125800	134605145	4650	4650	4650	4650	0
516	20240730	125700	134605145	4650	4650	4650	4650	0
517	20240730	125600	134605145	4650	4650	4650	4650	0
518	20240730	125500	134605145	4650	4650	4650	4650	0
519	20240730	125400	134605145	4650	4650	4650	4650	0
520	20240730	125300	134605145	4650	4650	4650	4650	250
521	20240730	125200	133442645	4650	4650	4650	4650	300
522	20240730	125100	132047645	4655	4655	4655	4655	0
523	20240730	125000	132047645	4655	4655	4655	4655	0
524	20240730	124900	132047645	4655	4655	4655	4655	0
525	20240730	124800	132047645	4655	4655	4655	4655	0
526	20240730	124700	132047645	4655	4655	4655	4655	1
527	20240730	124600	132042990	4650	4650	4650	4650	0
528	20240730	124500	132042990	4650	4650	4650	4650	300
529	20240730	124400	130647990	4650	4650	4650	4650	2
530	20240730	124300	130638690	4650	4650	4650	4650	60
531	20240730	124200	130359690	4655	4655	4655	4655	0
532	20240730	124100	130359690	4655	4655	4655	4655	0
533	20240730	124000	130359690	4655	4655	4655	4655	0
534	20240730	123900	130359690	4655	4655	4655	4655	0
535	20240730	123800	130359690	4655	4655	4655	4655	0
536	20240730	123700	130359690	4655	4655	4655	4655	0
537	20240730	123600	130359690	4655	4655	4655	4655	0
538	20240730	123500	130359690	4655	4655	4655	4655	0
539	20240730	123400	130359690	4655	4655	4655	4655	0
540	20240730	123300	130359690	4655	4655	4655	4655	1
541	20240730	123200	130355035	4655	4655	4655	4655	0
542	20240730	123100	130355035	4655	4650	4655	4650	2
543	20240730	123000	130345730	4650	4650	4650	4650	0
544	20240730	122900	130345730	4650	4650	4650	4650	0
545	20240730	122800	130345730	4650	4650	4650	4650	0
546	20240730	122700	130345730	4650	4650	4650	4650	0
547	20240730	122600	130345730	4650	4650	4650	4650	0
548	20240730	122500	130345730	4650	4650	4650	4650	0
549	20240730	122400	130345730	4650	4650	4650	4650	0
550	20240730	122300	130345730	4650	4650	4650	4650	0
551	20240730	122200	130345730	4650	4650	4650	4650	0
552	20240730	122100	130345730	4650	4650	4650	4650	0
553	20240730	122000	130345730	4650	4650	4650	4650	0
554	20240730	121900	130345730	4650	4650	4650	4650	250
555	20240730	121800	129183230	4650	4655	4655	4650	437
556	20240730	121700	127151130	4655	4655	4655	4655	0
557	20240730	121600	127151130	4655	4655	4655	4655	0
558	20240730	121500	127151130	4655	4655	4655	4655	0
559	20240730	121400	127151130	4655	4655	4655	4655	0
560	20240730	121300	127151130	4655	4650	4655	4650	100
561	20240730	121200	126685995	4650	4650	4650	4650	200
562	20240730	121100	125755995	4650	4650	4650	4650	0
563	20240730	121000	125755995	4650	4650	4650	4650	0
564	20240730	120900	125755995	4650	4650	4650	4650	173
565	20240730	120800	124951545	4650	4650	4650	4650	0
566	20240730	120700	124951545	4650	4655	4655	4650	56
567	20240730	120600	124691135	4645	4645	4645	4645	121
568	20240730	120500	124129090	4650	4650	4650	4650	0
569	20240730	120400	124129090	4650	4650	4650	4650	0
570	20240730	120300	124129090	4650	4650	4650	4650	0
571	20240730	120200	124129090	4650	4650	4650	4650	0
572	20240730	120100	124129090	4650	4650	4650	4650	1
573	20240730	120000	124124440	4650	4650	4650	4650	2
574	20240730	115900	124115140	4650	4650	4650	4650	0
575	20240730	115800	124115140	4650	4650	4650	4650	0
576	20240730	115700	124115140	4650	4650	4650	4650	0
577	20240730	115600	124115140	4650	4650	4650	4650	377
578	20240730	115500	122362090	4650	4650	4650	4650	274
579	20240730	115400	121087990	4645	4645	4645	4645	0
580	20240730	115300	121087990	4645	4645	4645	4645	250
581	20240730	115200	119926740	4645	4645	4645	4645	1
582	20240730	115100	119922095	4650	4650	4650	4650	0
583	20240730	115000	119922095	4650	4650	4650	4650	0
584	20240730	114900	119922095	4650	4650	4650	4650	15
585	20240730	114800	119852345	4650	4650	4650	4650	0
586	20240730	114700	119852345	4650	4650	4650	4650	10
587	20240730	114600	119805845	4645	4645	4645	4645	50
588	20240730	114500	119573595	4650	4645	4650	4645	2
589	20240730	114400	119564300	4645	4645	4645	4645	0
590	20240730	114300	119564300	4645	4645	4645	4645	0
591	20240730	114200	119564300	4645	4645	4645	4645	212
592	20240730	114100	118579560	4645	4645	4645	4645	0
593	20240730	114000	118579560	4645	4645	4645	4645	0
594	20240730	113900	118579560	4645	4645	4645	4645	500
595	20240730	113800	116257060	4645	4645	4645	4645	0
596	20240730	113700	116257060	4645	4645	4645	4645	0
597	20240730	113600	116257060	4645	4645	4645	4645	0
598	20240730	113500	116257060	4645	4645	4645	4645	0
599	20240730	113400	116257060	4645	4645	4645	4645	0
600	20240730	113300	116257060	4645	4645	4645	4645	0
601	20240730	113200	116257060	4645	4645	4645	4645	0
602	20240730	113100	116257060	4645	4645	4645	4645	0
603	20240730	113000	116257060	4645	4645	4645	4645	0
604	20240730	112900	116257060	4645	4645	4645	4645	0
605	20240730	112800	116257060	4645	4645	4645	4645	0
606	20240730	112700	116257060	4645	4645	4645	4645	0
607	20240730	112600	116257060	4645	4645	4645	4645	100
608	20240730	112500	115792560	4645	4645	4645	4645	0
609	20240730	112400	115792560	4645	4645	4645	4645	0
610	20240730	112300	115792560	4645	4645	4645	4645	0
611	20240730	112200	115792560	4645	4645	4645	4645	0
612	20240730	112100	115792560	4645	4645	4645	4645	250
613	20240730	112000	114631310	4645	4645	4645	4645	0
614	20240730	111900	114631310	4645	4645	4645	4645	0
615	20240730	111800	114631310	4645	4645	4645	4645	624
616	20240730	111700	111732830	4655	4655	4655	4655	427
617	20240730	111600	109745145	4645	4645	4645	4645	0
618	20240730	111500	109745145	4645	4645	4645	4645	56
619	20240730	111400	109485025	4650	4650	4650	4650	0
620	20240730	111300	109485025	4650	4650	4650	4650	0
621	20240730	111200	109485025	4650	4650	4650	4650	10
622	20240730	111100	109438525	4655	4655	4655	4655	0
623	20240730	111000	109438525	4655	4655	4655	4655	5
624	20240730	110900	109415250	4645	4645	4645	4645	0
625	20240730	110800	109415250	4645	4645	4645	4645	0
626	20240730	110700	109415250	4645	4645	4645	4645	0
627	20240730	110600	109415250	4645	4645	4645	4645	0
628	20240730	110500	109415250	4645	4645	4645	4645	0
629	20240730	110400	109415250	4645	4645	4645	4645	2
630	20240730	110300	109405960	4645	4645	4645	4645	0
631	20240730	110200	109405960	4645	4645	4645	4645	0
632	20240730	110100	109405960	4645	4645	4645	4645	0
633	20240730	110000	109405960	4645	4645	4645	4645	0
634	20240730	105900	109405960	4645	4645	4645	4645	284
635	20240730	105800	108086780	4645	4645	4645	4645	0
636	20240730	105700	108086780	4645	4645	4645	4645	0
637	20240730	105600	108086780	4645	4645	4645	4645	0
638	20240730	105500	108086780	4645	4645	4645	4645	23
639	20240730	105400	107979945	4645	4645	4645	4645	0
640	20240730	105300	107979945	4645	4645	4645	4645	340
641	20240730	105200	106400645	4645	4645	4645	4645	0
642	20240730	105100	106400645	4645	4645	4645	4645	0
643	20240730	105000	106400645	4645	4645	4645	4645	0
644	20240730	104900	106400645	4645	4650	4650	4645	250
645	20240730	104800	105239275	4655	4655	4655	4655	0
646	20240730	104700	105239275	4655	4655	4655	4655	0
647	20240730	104600	105239275	4655	4655	4655	4655	0
648	20240730	104500	105239275	4655	4655	4655	4655	0
649	20240730	104400	105239275	4655	4655	4655	4655	2
650	20240730	104300	105229965	4645	4655	4655	4645	36
651	20240730	104200	105062500	4650	4650	4650	4650	2
652	20240730	104100	105053200	4655	4645	4655	4645	22
653	20240730	104000	104950950	4655	4655	4655	4655	214
654	20240730	103900	103954780	4655	4645	4655	4640	391
655	20240730	103800	102138560	4655	4650	4655	4645	21
656	20240730	103700	102040885	4650	4650	4650	4650	3
657	20240730	103600	102026935	4650	4650	4650	4650	0
658	20240730	103500	102026935	4650	4655	4655	4650	2
659	20240730	103400	102017630	4655	4640	4655	4640	2
660	20240730	103300	102008335	4640	4640	4640	4640	0
661	20240730	103200	102008335	4640	4640	4640	4640	162
662	20240730	103100	101256655	4640	4640	4640	4640	0
663	20240730	103000	101256655	4640	4640	4640	4640	0
664	20240730	102900	101256655	4640	4640	4640	4640	21
665	20240730	102800	101159215	4640	4645	4645	4640	309
666	20240730	102700	99725370	4655	4655	4655	4655	0
667	20240730	102600	99725370	4655	4655	4655	4655	1
668	20240730	102500	99720715	4655	4655	4655	4655	0
669	20240730	102400	99720715	4655	4645	4655	4645	89
670	20240730	102300	99306750	4645	4645	4645	4645	59
671	20240730	102200	99032695	4645	4645	4645	4645	0
672	20240730	102100	99032695	4645	4645	4645	4645	0
673	20240730	102000	99032695	4645	4645	4645	4645	0
674	20240730	101900	99032695	4645	4645	4645	4645	2
675	20240730	101800	99023405	4650	4650	4650	4650	5
676	20240730	101700	99000155	4650	4650	4650	4650	0
677	20240730	101600	99000155	4650	4640	4650	4640	9
678	20240730	101500	98958375	4640	4640	4640	4640	0
679	20240730	101400	98958375	4640	4640	4640	4640	0
680	20240730	101300	98958375	4640	4640	4640	4640	15
681	20240730	101200	98888775	4640	4650	4650	4640	156
682	20240730	101100	98164565	4650	4650	4650	4650	0
683	20240730	101000	98164565	4650	4650	4650	4650	0
684	20240730	100900	98164565	4650	4650	4650	4650	1
685	20240730	100800	98159915	4655	4655	4655	4655	0
686	20240730	100700	98159915	4655	4655	4655	4655	0
687	20240730	100600	98159915	4655	4655	4655	4655	10
688	20240730	100500	98113365	4655	4655	4655	4655	0
689	20240730	100400	98113365	4655	4655	4655	4655	2
690	20240730	100300	98104055	4655	4655	4655	4655	0
691	20240730	100200	98104055	4655	4650	4655	4650	114
692	20240730	100100	97573400	4655	4655	4655	4650	5
693	20240730	100000	97550135	4655	4655	4655	4655	0
694	20240730	095900	97550135	4655	4655	4655	4655	6
695	20240730	095800	97522205	4655	4655	4655	4655	5
696	20240730	095700	97498930	4645	4645	4645	4645	1
697	20240730	095600	97494285	4645	4645	4645	4645	102
698	20240730	095500	97020495	4655	4655	4655	4655	2
699	20240730	095400	97011185	4635	4630	4640	4630	2187
700	20240730	095300	86878100	4640	4630	4655	4630	104
701	20240730	095200	86395535	4630	4650	4650	4630	5005
702	20240730	095100	63217965	4640	4630	4640	4630	853
703	20240730	095000	59260060	4630	4640	4640	4630	300
704	20240730	094900	57870560	4635	4655	4655	4635	904
705	20240730	094800	53679060	4645	4650	4650	4645	2797
706	20240730	094700	40673050	4650	4650	4650	4650	50
707	20240730	094600	40440550	4650	4650	4650	4650	0
708	20240730	094500	40440550	4650	4655	4655	4650	1471
709	20240730	094400	33599720	4655	4655	4655	4655	0
710	20240730	094300	33599720	4655	4655	4655	4655	152
711	20240730	094200	32892160	4655	4655	4655	4655	0
712	20240730	094100	32892160	4655	4655	4655	4655	0
713	20240730	094000	32892160	4655	4655	4655	4655	0
714	20240730	093900	32892160	4655	4655	4655	4655	10
715	20240730	093800	32845610	4650	4655	4655	4650	717
716	20240730	093700	29511110	4660	4670	4675	4660	234
717	20240730	093600	28419265	4665	4665	4665	4665	0
718	20240730	093500	28419265	4665	4665	4665	4665	0
719	20240730	093400	28419265	4665	4665	4665	4665	0
720	20240730	093300	28419265	4665	4665	4665	4665	2
721	20240730	093200	28409935	4650	4670	4670	4650	1000
722	20240730	093100	23746025	4675	4675	4675	4675	2
723	20240730	093000	23736675	4680	4680	4680	4680	1
724	20240730	092900	23731995	4650	4670	4670	4650	662
725	20240730	092800	20652715	4680	4680	4680	4680	0
726	20240730	092700	20652715	4680	4680	4680	4680	2
727	20240730	092600	20643355	4670	4670	4670	4670	1000
728	20240730	092500	15973355	4670	4670	4670	4670	1
729	20240730	092400	15968685	4650	4650	4650	4650	0
730	20240730	092300	15968685	4650	4650	4650	4650	0
731	20240730	092200	15968685	4650	4655	4680	4650	309
732	20240730	092100	14530285	4655	4665	4665	4655	358
733	20240730	092000	12863585	4665	4685	4685	4665	69
734	20240730	091900	12541395	4685	4685	4685	4685	1
735	20240730	091800	12536710	4685	4690	4690	4685	4
736	20240730	091700	12517960	4675	4675	4675	4675	0
737	20240730	091600	12517960	4675	4675	4675	4675	0
738	20240730	091500	12517960	4675	4675	4675	4675	0
739	20240730	091400	12517960	4675	4680	4680	4675	303
740	20240730	091300	11099935	4680	4680	4680	4680	500
741	20240730	091200	8759935	4680	4680	4680	4680	0
742	20240730	091100	8759935	4680	4680	4680	4680	0
743	20240730	091000	8759935	4680	4680	4680	4680	1
744	20240730	090900	8755255	4680	4680	4680	4680	49
745	20240730	090800	8525935	4685	4690	4690	4685	12
746	20240730	090700	8469710	4695	4695	4695	4695	1
747	20240730	090600	8465015	4685	4685	4685	4685	1
748	20240730	090500	8460330	4690	4695	4695	4690	3
749	20240730	090400	8446255	4700	4705	4705	4700	3
750	20240730	090300	8432150	4675	4670	4680	4670	41
751	20240730	090200	8240475	4760	4760	4760	4760	0
752	20240730	090100	8240475	4760	4715	4770	4695	1597
753	20240730	090000	727140	4800	4715	4800	4715	154