KissMeData/321370/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	210600	418262790	2940	2940	2940	2940	1962
3	20240730	210500	418262790	2940	2940	2940	2940	0
4	20240730	210400	418262790	2940	2940	2940	2940	0
5	20240730	210300	418262790	2940	2940	2940	2940	0
6	20240730	210200	418262790	2940	2940	2940	2940	0
7	20240730	210100	418262790	2940	2940	2940	2940	0
8	20240730	210000	418262790	2940	2940	2940	2940	0
9	20240730	205900	418262790	2940	2940	2940	2940	0
10	20240730	205800	418262790	2940	2940	2940	2940	0
11	20240730	205700	418262790	2940	2940	2940	2940	0
12	20240730	205600	418262790	2940	2940	2940	2940	0
13	20240730	205500	418262790	2940	2940	2940	2940	0
14	20240730	205400	418262790	2940	2940	2940	2940	0
15	20240730	205300	418262790	2940	2940	2940	2940	0
16	20240730	205200	418262790	2940	2940	2940	2940	0
17	20240730	205100	418262790	2940	2940	2940	2940	0
18	20240730	205000	418262790	2940	2940	2940	2940	0
19	20240730	204900	418262790	2940	2940	2940	2940	0
20	20240730	204800	418262790	2940	2940	2940	2940	0
21	20240730	204700	418262790	2940	2940	2940	2940	0
22	20240730	204600	418262790	2940	2940	2940	2940	0
23	20240730	204500	418262790	2940	2940	2940	2940	0
24	20240730	204400	418262790	2940	2940	2940	2940	0
25	20240730	204300	418262790	2940	2940	2940	2940	0
26	20240730	204200	418262790	2940	2940	2940	2940	0
27	20240730	204100	418262790	2940	2940	2940	2940	0
28	20240730	204000	418262790	2940	2940	2940	2940	0
29	20240730	203900	418262790	2940	2940	2940	2940	0
30	20240730	203800	418262790	2940	2940	2940	2940	0
31	20240730	203700	418262790	2940	2940	2940	2940	0
32	20240730	203600	418262790	2940	2940	2940	2940	1962
33	20240730	203500	418262790	2940	2940	2940	2940	0
34	20240730	203400	418262790	2940	2940	2940	2940	0
35	20240730	203300	418262790	2940	2940	2940	2940	0
36	20240730	203200	418262790	2940	2940	2940	2940	0
37	20240730	203100	418262790	2940	2940	2940	2940	0
38	20240730	203000	418262790	2940	2940	2940	2940	0
39	20240730	202900	418262790	2940	2940	2940	2940	0
40	20240730	202800	418262790	2940	2940	2940	2940	0
41	20240730	202700	418262790	2940	2940	2940	2940	0
42	20240730	202600	418262790	2940	2940	2940	2940	0
43	20240730	202500	418262790	2940	2940	2940	2940	0
44	20240730	202400	418262790	2940	2940	2940	2940	0
45	20240730	202300	418262790	2940	2940	2940	2940	0
46	20240730	202200	418262790	2940	2940	2940	2940	0
47	20240730	202100	418262790	2940	2940	2940	2940	0
48	20240730	202000	418262790	2940	2940	2940	2940	0
49	20240730	201900	418262790	2940	2940	2940	2940	0
50	20240730	201800	418262790	2940	2940	2940	2940	0
51	20240730	201700	418262790	2940	2940	2940	2940	0
52	20240730	201600	418262790	2940	2940	2940	2940	0
53	20240730	201500	418262790	2940	2940	2940	2940	0
54	20240730	201400	418262790	2940	2940	2940	2940	0
55	20240730	201300	418262790	2940	2940	2940	2940	0
56	20240730	201200	418262790	2940	2940	2940	2940	0
57	20240730	201100	418262790	2940	2940	2940	2940	0
58	20240730	201000	418262790	2940	2940	2940	2940	0
59	20240730	200900	418262790	2940	2940	2940	2940	0
60	20240730	200800	418262790	2940	2940	2940	2940	0
61	20240730	200700	418262790	2940	2940	2940	2940	0
62	20240730	200600	418262790	2940	2940	2940	2940	1962
63	20240730	200500	418262790	2940	2940	2940	2940	0
64	20240730	200400	418262790	2940	2940	2940	2940	0
65	20240730	200300	418262790	2940	2940	2940	2940	0
66	20240730	200200	418262790	2940	2940	2940	2940	0
67	20240730	200100	418262790	2940	2940	2940	2940	0
68	20240730	200000	418262790	2940	2940	2940	2940	0
69	20240730	195900	418262790	2940	2940	2940	2940	0
70	20240730	195800	418262790	2940	2940	2940	2940	0
71	20240730	195700	418262790	2940	2940	2940	2940	0
72	20240730	195600	418262790	2940	2940	2940	2940	0
73	20240730	195500	418262790	2940	2940	2940	2940	0
74	20240730	195400	418262790	2940	2940	2940	2940	0
75	20240730	195300	418262790	2940	2940	2940	2940	0
76	20240730	195200	418262790	2940	2940	2940	2940	0
77	20240730	195100	418262790	2940	2940	2940	2940	0
78	20240730	195000	418262790	2940	2940	2940	2940	0
79	20240730	194900	418262790	2940	2940	2940	2940	0
80	20240730	194800	418262790	2940	2940	2940	2940	0
81	20240730	194700	418262790	2940	2940	2940	2940	0
82	20240730	194600	418262790	2940	2940	2940	2940	0
83	20240730	194500	418262790	2940	2940	2940	2940	0
84	20240730	194400	418262790	2940	2940	2940	2940	0
85	20240730	194300	418262790	2940	2940	2940	2940	0
86	20240730	194200	418262790	2940	2940	2940	2940	0
87	20240730	194100	418262790	2940	2940	2940	2940	0
88	20240730	194000	418262790	2940	2940	2940	2940	0
89	20240730	193900	418262790	2940	2940	2940	2940	0
90	20240730	193800	418262790	2940	2940	2940	2940	0
91	20240730	193700	418262790	2940	2940	2940	2940	0
92	20240730	193600	418262790	2940	2940	2940	2940	1962
93	20240730	193500	418262790	2940	2940	2940	2940	0
94	20240730	193400	418262790	2940	2940	2940	2940	0
95	20240730	193300	418262790	2940	2940	2940	2940	0
96	20240730	193200	418262790	2940	2940	2940	2940	0
97	20240730	193100	418262790	2940	2940	2940	2940	0
98	20240730	193000	418262790	2940	2940	2940	2940	0
99	20240730	192900	418262790	2940	2940	2940	2940	0
100	20240730	192800	418262790	2940	2940	2940	2940	0
101	20240730	192700	418262790	2940	2940	2940	2940	0
102	20240730	192600	418262790	2940	2940	2940	2940	0
103	20240730	192500	418262790	2940	2940	2940	2940	0
104	20240730	192400	418262790	2940	2940	2940	2940	0
105	20240730	192300	418262790	2940	2940	2940	2940	0
106	20240730	192200	418262790	2940	2940	2940	2940	0
107	20240730	192100	418262790	2940	2940	2940	2940	0
108	20240730	192000	418262790	2940	2940	2940	2940	0
109	20240730	191900	418262790	2940	2940	2940	2940	0
110	20240730	191800	418262790	2940	2940	2940	2940	0
111	20240730	191700	418262790	2940	2940	2940	2940	0
112	20240730	191600	418262790	2940	2940	2940	2940	0
113	20240730	191500	418262790	2940	2940	2940	2940	0
114	20240730	191400	418262790	2940	2940	2940	2940	0
115	20240730	191300	418262790	2940	2940	2940	2940	0
116	20240730	191200	418262790	2940	2940	2940	2940	0
117	20240730	191100	418262790	2940	2940	2940	2940	0
118	20240730	191000	418262790	2940	2940	2940	2940	0
119	20240730	190900	418262790	2940	2940	2940	2940	0
120	20240730	190800	418262790	2940	2940	2940	2940	0
121	20240730	190700	418262790	2940	2940	2940	2940	0
122	20240730	190600	418262790	2940	2940	2940	2940	1962
123	20240730	190500	418262790	2940	2940	2940	2940	0
124	20240730	190400	418262790	2940	2940	2940	2940	0
125	20240730	190300	418262790	2940	2940	2940	2940	0
126	20240730	190200	418262790	2940	2940	2940	2940	0
127	20240730	190100	418262790	2940	2940	2940	2940	0
128	20240730	190000	418262790	2940	2940	2940	2940	0
129	20240730	185900	418262790	2940	2940	2940	2940	0
130	20240730	185800	418262790	2940	2940	2940	2940	0
131	20240730	185700	418262790	2940	2940	2940	2940	0
132	20240730	185600	418262790	2940	2940	2940	2940	0
133	20240730	185500	418262790	2940	2940	2940	2940	0
134	20240730	185400	418262790	2940	2940	2940	2940	0
135	20240730	185300	418262790	2940	2940	2940	2940	0
136	20240730	185200	418262790	2940	2940	2940	2940	0
137	20240730	185100	418262790	2940	2940	2940	2940	0
138	20240730	185000	418262790	2940	2940	2940	2940	0
139	20240730	184900	418262790	2940	2940	2940	2940	0
140	20240730	184800	418262790	2940	2940	2940	2940	0
141	20240730	184700	418262790	2940	2940	2940	2940	0
142	20240730	184600	418262790	2940	2940	2940	2940	0
143	20240730	184500	418262790	2940	2940	2940	2940	0
144	20240730	184400	418262790	2940	2940	2940	2940	0
145	20240730	184300	418262790	2940	2940	2940	2940	0
146	20240730	184200	418262790	2940	2940	2940	2940	0
147	20240730	184100	418262790	2940	2940	2940	2940	0
148	20240730	184000	418262790	2940	2940	2940	2940	0
149	20240730	183900	418262790	2940	2940	2940	2940	0
150	20240730	183800	418262790	2940	2940	2940	2940	0
151	20240730	183700	418262790	2940	2940	2940	2940	0
152	20240730	183600	418262790	2940	2940	2940	2940	1962
153	20240730	183500	418262790	2940	2940	2940	2940	0
154	20240730	183400	418262790	2940	2940	2940	2940	0
155	20240730	183300	418262790	2940	2940	2940	2940	0
156	20240730	183200	418262790	2940	2940	2940	2940	0
157	20240730	183100	418262790	2940	2940	2940	2940	0
158	20240730	183000	418262790	2940	2940	2940	2940	0
159	20240730	182900	418262790	2940	2940	2940	2940	0
160	20240730	182800	418262790	2940	2940	2940	2940	0
161	20240730	182700	418262790	2940	2940	2940	2940	0
162	20240730	182600	418262790	2940	2940	2940	2940	0
163	20240730	182500	418262790	2940	2940	2940	2940	0
164	20240730	182400	418262790	2940	2940	2940	2940	0
165	20240730	182300	418262790	2940	2940	2940	2940	0
166	20240730	182200	418262790	2940	2940	2940	2940	0
167	20240730	182100	418262790	2940	2940	2940	2940	0
168	20240730	182000	418262790	2940	2940	2940	2940	0
169	20240730	181900	418262790	2940	2940	2940	2940	0
170	20240730	181800	418262790	2940	2940	2940	2940	0
171	20240730	181700	418262790	2940	2940	2940	2940	0
172	20240730	181600	418262790	2940	2940	2940	2940	0
173	20240730	181500	418262790	2940	2940	2940	2940	0
174	20240730	181400	418262790	2940	2940	2940	2940	0
175	20240730	181300	418262790	2940	2940	2940	2940	0
176	20240730	181200	418262790	2940	2940	2940	2940	0
177	20240730	181100	418262790	2940	2940	2940	2940	0
178	20240730	181000	418262790	2940	2940	2940	2940	0
179	20240730	180900	418262790	2940	2940	2940	2940	0
180	20240730	180800	418262790	2940	2940	2940	2940	0
181	20240730	180700	418262790	2940	2940	2940	2940	0
182	20240730	180600	418262790	2940	2940	2940	2940	1962
183	20240730	180500	418262790	2940	2940	2940	2940	0
184	20240730	180400	418262790	2940	2940	2940	2940	0
185	20240730	180300	418262790	2940	2940	2940	2940	0
186	20240730	180200	418262790	2940	2940	2940	2940	0
187	20240730	180100	418262790	2940	2940	2940	2940	0
188	20240730	180000	418262790	2940	2940	2940	2940	0
189	20240730	175900	418262790	2940	2940	2940	2940	0
190	20240730	175800	418262790	2940	2940	2940	2940	0
191	20240730	175700	418262790	2940	2940	2940	2940	0
192	20240730	175600	418262790	2940	2940	2940	2940	0
193	20240730	175500	418262790	2940	2940	2940	2940	0
194	20240730	175400	418262790	2940	2940	2940	2940	0
195	20240730	175300	418262790	2940	2940	2940	2940	0
196	20240730	175200	418262790	2940	2940	2940	2940	0
197	20240730	175100	418262790	2940	2940	2940	2940	0
198	20240730	175000	418262790	2940	2940	2940	2940	0
199	20240730	174900	418262790	2940	2940	2940	2940	0
200	20240730	174800	418262790	2940	2940	2940	2940	0
201	20240730	174700	418262790	2940	2940	2940	2940	0
202	20240730	174600	418262790	2940	2940	2940	2940	0
203	20240730	174500	418262790	2940	2940	2940	2940	0
204	20240730	174400	418262790	2940	2940	2940	2940	0
205	20240730	174300	418262790	2940	2940	2940	2940	0
206	20240730	174200	418262790	2940	2940	2940	2940	0
207	20240730	174100	418262790	2940	2940	2940	2940	0
208	20240730	174000	418262790	2940	2940	2940	2940	0
209	20240730	173900	418262790	2940	2940	2940	2940	0
210	20240730	173800	418262790	2940	2940	2940	2940	0
211	20240730	173700	418262790	2940	2940	2940	2940	0
212	20240730	173600	418262790	2940	2940	2940	2940	1962
213	20240730	173500	418262790	2940	2940	2940	2940	0
214	20240730	173400	418262790	2940	2940	2940	2940	0
215	20240730	173300	418262790	2940	2940	2940	2940	0
216	20240730	173200	418262790	2940	2940	2940	2940	0
217	20240730	173100	418262790	2940	2940	2940	2940	0
218	20240730	173000	418262790	2940	2940	2940	2940	0
219	20240730	172900	418262790	2940	2940	2940	2940	0
220	20240730	172800	418262790	2940	2940	2940	2940	0
221	20240730	172700	418262790	2940	2940	2940	2940	0
222	20240730	172600	418262790	2940	2940	2940	2940	0
223	20240730	172500	418262790	2940	2940	2940	2940	0
224	20240730	172400	418262790	2940	2940	2940	2940	0
225	20240730	172300	418262790	2940	2940	2940	2940	0
226	20240730	172200	418262790	2940	2940	2940	2940	0
227	20240730	172100	418262790	2940	2940	2940	2940	0
228	20240730	172000	418262790	2940	2940	2940	2940	0
229	20240730	171900	418262790	2940	2940	2940	2940	0
230	20240730	171800	418262790	2940	2940	2940	2940	0
231	20240730	171700	418262790	2940	2940	2940	2940	0
232	20240730	171600	418262790	2940	2940	2940	2940	0
233	20240730	171500	418262790	2940	2940	2940	2940	0
234	20240730	171400	418262790	2940	2940	2940	2940	0
235	20240730	171300	418262790	2940	2940	2940	2940	0
236	20240730	171200	418262790	2940	2940	2940	2940	0
237	20240730	171100	418262790	2940	2940	2940	2940	0
238	20240730	171000	418262790	2940	2940	2940	2940	0
239	20240730	170900	418262790	2940	2940	2940	2940	0
240	20240730	170800	418262790	2940	2940	2940	2940	0
241	20240730	170700	418262790	2940	2940	2940	2940	0
242	20240730	170600	418262790	2940	2940	2940	2940	1962
243	20240730	170500	418262790	2940	2940	2940	2940	0
244	20240730	170400	418262790	2940	2940	2940	2940	0
245	20240730	170300	418262790	2940	2940	2940	2940	0
246	20240730	170200	418262790	2940	2940	2940	2940	0
247	20240730	170100	418262790	2940	2940	2940	2940	0
248	20240730	170000	418262790	2940	2940	2940	2940	0
249	20240730	165900	418262790	2940	2940	2940	2940	0
250	20240730	165800	418262790	2940	2940	2940	2940	0
251	20240730	165700	418262790	2940	2940	2940	2940	0
252	20240730	165600	418262790	2940	2940	2940	2940	0
253	20240730	165500	418262790	2940	2940	2940	2940	0
254	20240730	165400	418262790	2940	2940	2940	2940	0
255	20240730	165300	418262790	2940	2940	2940	2940	0
256	20240730	165200	418262790	2940	2940	2940	2940	0
257	20240730	165100	418262790	2940	2940	2940	2940	0
258	20240730	165000	418262790	2940	2940	2940	2940	0
259	20240730	164900	418262790	2940	2940	2940	2940	0
260	20240730	164800	418262790	2940	2940	2940	2940	0
261	20240730	164700	418262790	2940	2940	2940	2940	0
262	20240730	164600	418262790	2940	2940	2940	2940	0
263	20240730	164500	418262790	2940	2940	2940	2940	0
264	20240730	164400	418262790	2940	2940	2940	2940	0
265	20240730	164300	418262790	2940	2940	2940	2940	0
266	20240730	164200	418262790	2940	2940	2940	2940	0
267	20240730	164100	418262790	2940	2940	2940	2940	0
268	20240730	164000	418262790	2940	2940	2940	2940	0
269	20240730	163900	418262790	2940	2940	2940	2940	0
270	20240730	163800	418262790	2940	2940	2940	2940	0
271	20240730	163700	418262790	2940	2940	2940	2940	0
272	20240730	163600	418262790	2940	2940	2940	2940	1962
273	20240730	163500	418262790	2940	2940	2940	2940	0
274	20240730	163400	418262790	2940	2940	2940	2940	0
275	20240730	163300	418262790	2940	2940	2940	2940	0
276	20240730	163200	418262790	2940	2940	2940	2940	0
277	20240730	163100	418262790	2940	2940	2940	2940	0
278	20240730	163000	418262790	2940	2940	2940	2940	0
279	20240730	162900	418262790	2940	2940	2940	2940	0
280	20240730	162800	418262790	2940	2940	2940	2940	0
281	20240730	162700	418262790	2940	2940	2940	2940	0
282	20240730	162600	418262790	2940	2940	2940	2940	0
283	20240730	162500	418262790	2940	2940	2940	2940	0
284	20240730	162400	418262790	2940	2940	2940	2940	0
285	20240730	162300	418262790	2940	2940	2940	2940	0
286	20240730	162200	418262790	2940	2940	2940	2940	0
287	20240730	162100	418262790	2940	2940	2940	2940	0
288	20240730	162000	418262790	2940	2940	2940	2940	0
289	20240730	161900	418262790	2940	2940	2940	2940	0
290	20240730	161800	418262790	2940	2940	2940	2940	0
291	20240730	161700	418262790	2940	2940	2940	2940	0
292	20240730	161600	418262790	2940	2940	2940	2940	0
293	20240730	161500	418262790	2940	2940	2940	2940	0
294	20240730	161400	418262790	2940	2940	2940	2940	0
295	20240730	161300	418262790	2940	2940	2940	2940	0
296	20240730	161200	418262790	2940	2940	2940	2940	0
297	20240730	161100	418262790	2940	2940	2940	2940	0
298	20240730	161000	418262790	2940	2940	2940	2940	0
299	20240730	160900	418262790	2940	2940	2940	2940	0
300	20240730	160800	418262790	2940	2940	2940	2940	0
301	20240730	160700	418262790	2940	2940	2940	2940	0
302	20240730	160600	418262790	2940	2940	2940	2940	1962
303	20240730	160500	418262790	2940	2940	2940	2940	0
304	20240730	160400	418262790	2940	2940	2940	2940	0
305	20240730	160300	418262790	2940	2940	2940	2940	0
306	20240730	160200	418262790	2940	2940	2940	2940	0
307	20240730	160100	418262790	2940	2940	2940	2940	0
308	20240730	160000	418262790	2940	2940	2940	2940	0
309	20240730	155900	418262790	2940	2940	2940	2940	0
310	20240730	155800	418262790	2940	2940	2940	2940	0
311	20240730	155700	418262790	2940	2940	2940	2940	0
312	20240730	155600	418262790	2940	2940	2940	2940	0
313	20240730	155500	418262790	2940	2940	2940	2940	0
314	20240730	155400	418262790	2940	2940	2940	2940	0
315	20240730	155300	418262790	2940	2940	2940	2940	0
316	20240730	155200	418262790	2940	2940	2940	2940	0
317	20240730	155100	418262790	2940	2940	2940	2940	0
318	20240730	155000	418262790	2940	2940	2940	2940	0
319	20240730	154900	418262790	2940	2940	2940	2940	0
320	20240730	154800	418262790	2940	2940	2940	2940	0
321	20240730	154700	418262790	2940	2940	2940	2940	0
322	20240730	154600	418262790	2940	2940	2940	2940	0
323	20240730	154500	418262790	2940	2940	2940	2940	0
324	20240730	154400	418262790	2940	2940	2940	2940	0
325	20240730	154300	418262790	2940	2940	2940	2940	0
326	20240730	154200	418262790	2940	2940	2940	2940	0
327	20240730	154100	418262790	2940	2940	2940	2940	0
328	20240730	154000	418262790	2940	2940	2940	2940	0
329	20240730	153900	418262790	2940	2940	2940	2940	0
330	20240730	153800	418262790	2940	2940	2940	2940	0
331	20240730	153700	418262790	2940	2940	2940	2940	0
332	20240730	153600	418262790	2940	2940	2940	2940	1962
333	20240730	153500	418262790	2940	2940	2940	2940	0
334	20240730	153400	418262790	2940	2940	2940	2940	0
335	20240730	153300	418262790	2940	2940	2940	2940	0
336	20240730	153200	418262790	2940	2940	2940	2940	0
337	20240730	153100	418262790	2940	2940	2940	2940	0
338	20240730	153000	418262790	2940	2940	2940	2940	1962
339	20240730	152900	412494510	2960	2960	2960	2960	0
340	20240730	152800	412494510	2960	2960	2960	2960	0
341	20240730	152700	412494510	2960	2960	2960	2960	0
342	20240730	152600	412494510	2960	2960	2960	2960	0
343	20240730	152500	412494510	2960	2960	2960	2960	0
344	20240730	152400	412494510	2960	2960	2960	2960	0
345	20240730	152300	412494510	2960	2960	2960	2960	0
346	20240730	152200	412494510	2960	2960	2960	2960	0
347	20240730	152100	412494510	2960	2960	2960	2960	0
348	20240730	152000	412494510	2960	2960	2960	2960	0
349	20240730	151900	412494510	2960	2960	2960	2960	4
350	20240730	151800	412482670	2945	2970	2970	2945	173
351	20240730	151700	411972905	2970	2970	2970	2970	33
352	20240730	151600	411874895	2970	2965	2970	2965	100
353	20240730	151500	411578165	2970	2970	2970	2970	1
354	20240730	151400	411575195	2945	2970	2970	2945	2021
355	20240730	151300	405616115	2970	2970	2970	2970	88
356	20240730	151200	405354755	2970	2960	2970	2960	21
357	20240730	151100	405292585	2970	2970	2970	2970	0
358	20240730	151000	405292585	2970	2970	2970	2970	0
359	20240730	150900	405292585	2970	2960	2970	2960	1249
360	20240730	150800	401594200	2960	2960	2960	2960	0
361	20240730	150700	401594200	2960	2960	2960	2960	0
362	20240730	150600	401594200	2960	2960	2960	2960	40
363	20240730	150500	401475800	2960	2960	2960	2960	0
364	20240730	150400	401475800	2960	2960	2960	2960	0
365	20240730	150300	401475800	2960	2960	2960	2960	202
366	20240730	150200	400877880	2955	2955	2955	2955	100
367	20240730	150100	400582380	2955	2960	2960	2955	139
368	20240730	150000	400171440	2960	2960	2960	2960	0
369	20240730	145900	400171440	2960	2960	2960	2960	10
370	20240730	145800	400141840	2960	2960	2960	2960	10
371	20240730	145700	400112240	2960	2960	2960	2960	0
372	20240730	145600	400112240	2960	2960	2960	2960	2
373	20240730	145500	400106320	2960	2960	2960	2960	162
374	20240730	145400	399626800	2950	2960	2960	2950	1555
375	20240730	145300	395035710	2955	2955	2955	2955	28
376	20240730	145200	394952970	2955	2955	2960	2955	419
377	20240730	145100	393714800	2950	2950	2950	2950	15
378	20240730	145000	393670550	2955	2955	2955	2955	10
379	20240730	144900	393641000	2965	2965	2965	2965	10
380	20240730	144800	393611350	2970	2970	2970	2970	0
381	20240730	144700	393611350	2970	2970	2970	2970	1
382	20240730	144600	393608380	2950	2950	2950	2950	0
383	20240730	144500	393608380	2950	2950	2950	2950	0
384	20240730	144400	393608380	2950	2950	2950	2950	0
385	20240730	144300	393608380	2950	2950	2950	2950	2
386	20240730	144200	393602480	2970	2970	2970	2970	0
387	20240730	144100	393602480	2970	2970	2970	2970	0
388	20240730	144000	393602480	2970	2965	2970	2965	30
389	20240730	143900	393513490	2950	2950	2950	2950	0
390	20240730	143800	393513490	2950	2950	2950	2950	0
391	20240730	143700	393513490	2950	2950	2950	2950	0
392	20240730	143600	393513490	2950	2950	2950	2950	100
393	20240730	143500	393218490	2965	2965	2965	2965	10
394	20240730	143400	393188840	2965	2965	2965	2965	0
395	20240730	143300	393188840	2965	2965	2965	2965	1
396	20240730	143200	393185875	2965	2965	2965	2965	2
397	20240730	143100	393179945	2960	2960	2960	2960	0
398	20240730	143000	393179945	2960	2960	2960	2960	248
399	20240730	142900	392445865	2960	2960	2960	2960	0
400	20240730	142800	392445865	2960	2960	2960	2960	0
401	20240730	142700	392445865	2960	2960	2960	2960	0
402	20240730	142600	392445865	2960	2960	2960	2960	0
403	20240730	142500	392445865	2960	2960	2960	2960	19
404	20240730	142400	392389625	2965	2965	2965	2965	40
405	20240730	142300	392271025	2965	2965	2965	2965	0
406	20240730	142200	392271025	2965	2965	2965	2965	0
407	20240730	142100	392271025	2965	2965	2965	2965	0
408	20240730	142000	392271025	2965	2965	2965	2965	0
409	20240730	141900	392271025	2965	2965	2965	2965	25
410	20240730	141800	392196900	2965	2965	2965	2965	322
411	20240730	141700	391242170	2965	2965	2965	2965	200
412	20240730	141600	390649170	2965	2965	2965	2965	0
413	20240730	141500	390649170	2965	2965	2965	2965	0
414	20240730	141400	390649170	2965	2965	2965	2965	2
415	20240730	141300	390643240	2965	2965	2965	2965	0
416	20240730	141200	390643240	2965	2965	2965	2965	45
417	20240730	141100	390509815	2970	2970	2970	2970	0
418	20240730	141000	390509815	2970	2960	2970	2960	1035
419	20240730	140900	387436360	2955	2955	2955	2955	10
420	20240730	140800	387406810	2940	2950	2950	2940	1000
421	20240730	140700	384465745	2940	2960	2960	2940	2053
422	20240730	140600	378417590	2970	2975	2975	2950	3026
423	20240730	140500	369474915	2975	2975	2975	2975	0
424	20240730	140400	369474915	2975	2965	2975	2950	5002
425	20240730	140300	354702380	2975	2975	2975	2975	281
426	20240730	140200	353866405	2975	2975	2975	2975	6
427	20240730	140100	353848555	2970	2970	2970	2965	1001
428	20240730	140000	350875590	2970	2970	2970	2970	10
429	20240730	135900	350845890	2970	2970	2970	2970	14
430	20240730	135800	350804310	2965	2965	2965	2965	1008
431	20240730	135700	347815590	2970	2970	2970	2970	0
432	20240730	135600	347815590	2970	2970	2970	2970	10
433	20240730	135500	347785890	2970	2970	2970	2970	1
434	20240730	135400	347782920	2965	2965	2965	2965	0
435	20240730	135300	347782920	2965	2965	2965	2965	0
436	20240730	135200	347782920	2965	2965	2965	2965	993
437	20240730	135100	344838675	2965	2960	2965	2960	1745
438	20240730	135000	339670105	2960	2960	2960	2960	0
439	20240730	134900	339670105	2960	2960	2960	2960	0
440	20240730	134800	339670105	2960	2970	2970	2960	1972
441	20240730	134700	333825890	2970	2970	2970	2970	0
442	20240730	134600	333825890	2970	2970	2970	2970	30
443	20240730	134500	333736790	2965	2965	2965	2965	300
444	20240730	134400	332847290	2980	2980	2980	2980	0
445	20240730	134300	332847290	2980	2980	2980	2980	0
446	20240730	134200	332847290	2980	2980	2980	2980	10
447	20240730	134100	332817490	2980	2980	2980	2980	0
448	20240730	134000	332817490	2980	2980	2980	2980	19
449	20240730	133900	332760870	2980	2970	2980	2965	509
450	20240730	133800	331251270	2965	2965	2965	2965	20
451	20240730	133700	331191970	2965	2970	2970	2965	300
452	20240730	133600	330301920	2970	2970	2970	2970	0
453	20240730	133500	330301920	2970	2975	2975	2970	524
454	20240730	133400	328745625	2975	2975	2975	2975	0
455	20240730	133300	328745625	2975	2975	2975	2975	507
456	20240730	133200	327237300	2970	2970	2970	2970	0
457	20240730	133100	327237300	2970	2970	2970	2970	0
458	20240730	133000	327237300	2970	2975	2975	2970	500
459	20240730	132900	325752125	2975	2985	2985	2975	173
460	20240730	132800	325237370	2990	2980	2990	2980	878
461	20240730	132700	322620910	2985	2965	2990	2965	254
462	20240730	132600	321867745	2965	2965	2965	2960	1264
463	20240730	132500	318120135	2965	2965	2965	2965	1
464	20240730	132400	318117170	2960	2970	2970	2955	5140
465	20240730	132300	302907310	2970	2975	2975	2970	725
466	20240730	132200	300754055	2975	2980	2980	2975	2645
467	20240730	132100	292878485	2985	2990	2990	2985	2
468	20240730	132000	292872510	2980	2980	2980	2980	0
469	20240730	131900	292872510	2980	2980	2985	2980	2000
470	20240730	131800	286912460	2980	2980	2980	2980	0
471	20240730	131700	286912460	2980	2985	2985	2980	500
472	20240730	131600	285422455	2980	2980	2980	2980	0
473	20240730	131500	285422455	2980	2980	2980	2980	0
474	20240730	131400	285422455	2980	2980	2980	2980	1
475	20240730	131300	285419475	2980	2980	2980	2980	0
476	20240730	131200	285419475	2980	2980	2980	2980	0
477	20240730	131100	285419475	2980	2980	2980	2980	0
478	20240730	131000	285419475	2980	2980	2980	2980	500
479	20240730	130900	283929475	2975	2975	2975	2975	0
480	20240730	130800	283929475	2975	2975	2975	2975	0
481	20240730	130700	283929475	2975	2975	2975	2975	0
482	20240730	130600	283929475	2975	2980	2980	2975	15
483	20240730	130500	283884825	3000	3000	3000	3000	0
484	20240730	130400	283884825	3000	3000	3000	3000	1976
485	20240730	130300	277956825	2995	2995	3000	2995	418
486	20240730	130200	276703660	2995	2995	2995	2995	340
487	20240730	130100	275685360	2980	2990	2990	2980	2401
488	20240730	130000	268528450	3000	3000	3000	3000	952
489	20240730	125900	265672450	3000	3000	3000	3000	1
490	20240730	125800	265669450	2980	2985	2985	2980	651
491	20240730	125700	263726220	2985	2990	2990	2985	260
492	20240730	125600	262948920	2985	2985	2985	2985	0
493	20240730	125500	262948920	2985	2985	2985	2985	294
494	20240730	125400	262071330	2985	2985	2985	2985	0
495	20240730	125300	262071330	2985	2985	2985	2985	0
496	20240730	125200	262071330	2985	2985	2985	2985	0
497	20240730	125100	262071330	2985	2985	2985	2985	0
498	20240730	125000	262071330	2985	2990	2990	2985	339
499	20240730	124900	261058930	2990	2995	2995	2990	609
500	20240730	124800	259235040	2995	2990	2995	2990	368
501	20240730	124700	258134110	2985	2985	2985	2985	92
502	20240730	124600	257859490	2985	2985	2985	2985	0
503	20240730	124500	257859490	2985	2985	2985	2985	78
504	20240730	124400	257626660	2990	2990	2990	2990	100
505	20240730	124300	257327660	2990	2990	2990	2990	200
506	20240730	124200	256729660	2990	2990	2990	2990	0
507	20240730	124100	256729660	2990	2990	2990	2990	0
508	20240730	124000	256729660	2990	2990	2990	2990	0
509	20240730	123900	256729660	2990	2990	2990	2990	0
510	20240730	123800	256729660	2990	2980	2995	2980	95
511	20240730	123700	256446535	2980	2980	2980	2980	122
512	20240730	123600	256082975	2980	2980	2980	2980	0
513	20240730	123500	256082975	2980	2985	2985	2980	130
514	20240730	123400	255695425	2990	2990	2990	2990	0
515	20240730	123300	255695425	2990	2990	2990	2990	0
516	20240730	123200	255695425	2990	2990	2990	2990	30
517	20240730	123100	255605725	2990	2990	2990	2990	0
518	20240730	123000	255605725	2990	2990	2990	2990	0
519	20240730	122900	255605725	2990	2990	2990	2990	33
520	20240730	122800	255507055	3000	3000	3000	3000	0
521	20240730	122700	255507055	3000	3000	3000	3000	0
522	20240730	122600	255507055	3000	2985	3000	2960	7681
523	20240730	122500	232686905	2985	2985	2985	2985	200
524	20240730	122400	232089905	2990	2990	2990	2990	10
525	20240730	122300	232060005	2990	2990	2990	2990	0
526	20240730	122200	232060005	2990	2990	2990	2990	0
527	20240730	122100	232060005	2990	2990	2990	2990	0
528	20240730	122000	232060005	2990	2995	2995	2990	208
529	20240730	121900	231438065	2995	2995	2995	2995	0
530	20240730	121800	231438065	2995	2995	2995	2995	524
531	20240730	121700	229868685	2990	2995	2995	2990	2
532	20240730	121600	229862700	2980	2980	2980	2980	529
533	20240730	121500	228286280	2980	2975	2980	2975	1045
534	20240730	121400	225177180	2980	2980	2980	2980	93
535	20240730	121300	224900040	2980	2980	2980	2980	48
536	20240730	121200	224757000	2980	2980	2980	2980	0
537	20240730	121100	224757000	2980	2975	2980	2975	1120
538	20240730	121000	221424900	2980	2985	2985	2980	1265
539	20240730	120900	217654375	2980	2980	2980	2980	0
540	20240730	120800	217654375	2980	2980	2980	2980	2
541	20240730	120700	217648415	2985	2985	2985	2985	201
542	20240730	120600	217048430	2990	2990	2990	2990	0
543	20240730	120500	217048430	2990	2990	2990	2990	146
544	20240730	120400	216611890	3000	3000	3000	3000	0
545	20240730	120300	216611890	3000	3000	3000	3000	40
546	20240730	120200	216491890	3000	3000	3000	3000	0
547	20240730	120100	216491890	3000	3000	3000	3000	2
548	20240730	120000	216485890	2980	2980	2980	2980	0
549	20240730	115900	216485890	2980	2980	2980	2980	0
550	20240730	115800	216485890	2980	2980	2980	2980	2
551	20240730	115700	216479930	2990	2990	2990	2990	20
552	20240730	115600	216420130	2985	3000	3000	2985	984
553	20240730	115500	213482785	2980	2990	2990	2980	4290
554	20240730	115400	200687590	2995	2995	2995	2995	170
555	20240730	115300	200178440	3000	3000	3000	3000	78
556	20240730	115200	199944440	3005	3005	3005	3005	8
557	20240730	115100	199920400	3005	3005	3005	3005	0
558	20240730	115000	199920400	3005	3005	3005	3005	0
559	20240730	114900	199920400	3005	3005	3005	3005	358
560	20240730	114800	198844610	3005	3000	3005	3000	24
561	20240730	114700	198772565	3005	3000	3005	3000	1533
562	20240730	114600	194173465	2995	2995	2995	2995	0
563	20240730	114500	194173465	2995	2995	2995	2995	0
564	20240730	114400	194173465	2995	2995	2995	2995	1900
565	20240730	114300	188482965	3000	3000	3000	3000	343
566	20240730	114200	187453965	3000	3000	3000	3000	0
567	20240730	114100	187453965	3000	3000	3000	3000	1
568	20240730	114000	187450965	3000	3000	3000	3000	20
569	20240730	113900	187390965	3000	3000	3000	3000	0
570	20240730	113800	187390965	3000	3000	3000	3000	0
571	20240730	113700	187390965	3000	3000	3000	3000	0
572	20240730	113600	187390965	3000	3000	3000	3000	37
573	20240730	113500	187279965	3000	3000	3000	3000	387
574	20240730	113400	186118965	3000	3000	3000	3000	0
575	20240730	113300	186118965	3000	3000	3000	3000	380
576	20240730	113200	184978965	3000	3000	3000	3000	0
577	20240730	113100	184978965	3000	3000	3000	3000	4
578	20240730	113000	184966965	3005	3005	3005	3005	1
579	20240730	112900	184963960	3000	3000	3000	3000	394
580	20240730	112800	183781960	3005	3005	3005	3005	1
581	20240730	112700	183778955	2995	2995	3000	2995	1000
582	20240730	112600	180781465	3010	3000	3010	3000	795
583	20240730	112500	178393455	2995	3000	3005	2995	1091
584	20240730	112400	175124445	3000	3000	3000	3000	0
585	20240730	112300	175124445	3000	3000	3000	3000	196
586	20240730	112200	174536445	3000	3000	3000	3000	200
587	20240730	112100	173936445	3000	3000	3000	3000	0
588	20240730	112000	173936445	3000	3000	3000	3000	201
589	20240730	111900	173333445	3000	3000	3000	3000	458
590	20240730	111800	171959445	3000	3000	3000	3000	436
591	20240730	111700	170651445	3000	3000	3000	3000	302
592	20240730	111600	169745445	3000	3005	3005	3000	242
593	20240730	111500	169019440	3000	2995	3000	2995	343
594	20240730	111400	167991120	3000	3000	3000	3000	711
595	20240730	111300	165858120	3000	3000	3000	3000	0
596	20240730	111200	165858120	3000	3000	3000	3000	100
597	20240730	111100	165558120	3000	3000	3000	3000	18
598	20240730	111000	165504120	3000	3000	3000	3000	307
599	20240730	110900	164583120	3000	3000	3000	3000	100
600	20240730	110800	164283120	3005	3005	3005	3005	195
601	20240730	110700	163697145	3000	3005	3005	3000	8
602	20240730	110600	163673135	3000	3000	3000	2995	1219
603	20240730	110500	160017135	3000	3000	3000	3000	313
604	20240730	110400	159078135	3000	3000	3000	3000	1
605	20240730	110300	159075135	2990	2990	2990	2990	200
606	20240730	110200	158477135	2990	2990	2990	2990	0
607	20240730	110100	158477135	2990	2990	2990	2990	0
608	20240730	110000	158477135	2990	2990	2990	2990	0
609	20240730	105900	158477135	2990	2990	2990	2990	493
610	20240730	105800	157003065	2990	2990	2990	2990	7
611	20240730	105700	156982135	2990	2990	2990	2990	33
612	20240730	105600	156883465	2990	2990	2990	2990	132
613	20240730	105500	156488785	3000	3000	3000	3000	666
614	20240730	105400	154490785	3005	3005	3005	3005	1
615	20240730	105300	154487780	3005	3005	3005	3005	120
616	20240730	105200	154127180	3005	3005	3005	3005	6
617	20240730	105100	154109150	3015	3010	3015	3005	1117
618	20240730	105000	150749320	3005	3000	3005	3000	680
619	20240730	104900	148707990	3000	2995	3000	2990	1275
620	20240730	104800	144884210	2990	3000	3000	2990	912
621	20240730	104700	142155680	3000	2990	3000	2990	10
622	20240730	104600	142125725	2990	2990	2990	2990	100
623	20240730	104500	141826725	2990	2990	2990	2990	3
624	20240730	104400	141817755	2995	2995	3000	2990	1138
625	20240730	104300	138404125	2995	2995	2995	2995	0
626	20240730	104200	138404125	2995	2995	2995	2995	5
627	20240730	104100	138389150	2995	2995	2995	2995	9
628	20240730	104000	138362195	2990	2990	2990	2990	12
629	20240730	103900	138326315	2995	2995	2995	2995	50
630	20240730	103800	138176565	3000	3000	3000	3000	50
631	20240730	103700	138026565	3000	3000	3000	3000	0
632	20240730	103600	138026565	3000	3000	3000	3000	0
633	20240730	103500	138026565	3000	3000	3000	3000	0
634	20240730	103400	138026565	3000	2990	3000	2990	3
635	20240730	103300	138017585	2985	2990	2990	2985	28
636	20240730	103200	137933990	2990	2995	2995	2990	21
637	20240730	103100	137871100	2995	2995	3000	2995	631
638	20240730	103000	135981250	2995	2985	2995	2980	521
639	20240730	102900	134424160	2985	2990	2990	2985	885
640	20240730	102800	131779715	2995	3000	3000	2995	639
641	20240730	102700	129865660	3000	3000	3000	3000	10
642	20240730	102600	129835660	3000	3000	3000	3000	95
643	20240730	102500	129550660	3005	3000	3005	3000	302
644	20240730	102400	128644585	3000	3000	3000	3000	24
645	20240730	102300	128572585	3000	3000	3000	3000	907
646	20240730	102200	125851585	3000	3000	3000	3000	194
647	20240730	102100	125269585	3000	3000	3000	3000	1
648	20240730	102000	125266585	3000	3000	3000	3000	0
649	20240730	101900	125266585	3000	3000	3000	3000	467
650	20240730	101800	123865585	3000	3000	3000	3000	1278
651	20240730	101700	120031585	3000	3000	3000	3000	155
652	20240730	101600	119566585	2995	3005	3005	2995	245
653	20240730	101500	118832780	2995	3010	3010	2995	22
654	20240730	101400	118766860	2995	2995	3015	2995	1851
655	20240730	101300	113223075	3000	3000	3015	3000	1254
656	20240730	101200	109461050	3000	3000	3000	3000	1192
657	20240730	101100	105885050	3000	3000	3000	3000	11
658	20240730	101000	105852050	3000	3000	3000	3000	1
659	20240730	100900	105849050	2995	2995	2995	2995	0
660	20240730	100800	105849050	2995	3000	3000	2995	631
661	20240730	100700	103956055	3000	3015	3015	3000	3414
662	20240730	100600	93711240	3020	3020	3020	3020	3
663	20240730	100500	93702180	3020	3015	3020	3015	196
664	20240730	100400	93111230	3020	3020	3020	3020	201
665	20240730	100300	92504210	3020	3010	3020	3010	450
666	20240730	100200	91149510	3025	3025	3025	3025	0
667	20240730	100100	91149510	3025	3010	3025	3010	115
668	20240730	100000	90802985	3010	3010	3010	3010	603
669	20240730	095900	88987955	3005	3010	3010	3005	430
670	20240730	095800	87694765	3015	3015	3015	3010	305
671	20240730	095700	86776660	3015	3015	3015	3010	161
672	20240730	095600	86291535	3020	3025	3025	3020	819
673	20240730	095500	83815245	3025	3010	3025	3010	706
674	20240730	095400	81687680	3015	3015	3015	3015	69
675	20240730	095300	81479645	3010	3015	3015	3005	941
676	20240730	095200	78649380	3010	3010	3010	3010	70
677	20240730	095100	78438680	3010	3005	3010	3000	544
678	20240730	095000	76804365	3010	3010	3010	3000	1171
679	20240730	094900	73285790	3010	3010	3010	3005	271
680	20240730	094800	72470435	3010	3010	3010	3005	298
681	20240730	094700	71574390	3000	3005	3015	3000	1359
682	20240730	094600	67497310	3005	3020	3020	3005	2582
683	20240730	094500	59731375	3020	3020	3020	3020	219
684	20240730	094400	59069995	3020	3030	3030	3020	807
685	20240730	094300	56629305	3025	3040	3045	3025	957
686	20240730	094200	53724180	3050	3055	3055	3050	11
687	20240730	094100	53690625	3050	3055	3055	3050	5719
688	20240730	094000	36247410	3060	3060	3065	3055	986
689	20240730	093900	33235155	3060	3065	3065	3060	325
690	20240730	093800	32240650	3070	3070	3070	3065	362
691	20240730	093700	31131110	3070	3065	3070	3065	195
692	20240730	093600	30533430	3070	3070	3070	3065	218
693	20240730	093500	29865200	3065	3055	3065	3055	1295
694	20240730	093400	25905535	3055	3065	3065	3055	5157
695	20240730	093300	10143380	3075	3075	3075	3065	494
696	20240730	093200	8626805	3095	3095	3095	3095	0
697	20240730	093100	8626805	3095	3075	3095	3075	88
698	20240730	093000	8356165	3080	3085	3085	3080	334
699	20240730	092900	7327390	3085	3085	3085	3085	194
700	20240730	092800	6728900	3100	3100	3100	3100	0
701	20240730	092700	6728900	3100	3100	3100	3100	0
702	20240730	092600	6728900	3100	3100	3100	3100	0
703	20240730	092500	6728900	3100	3085	3100	3085	147
704	20240730	092400	6275390	3085	3085	3085	3085	1
705	20240730	092300	6272305	3100	3085	3100	3085	23
706	20240730	092200	6201155	3095	3095	3095	3095	2
707	20240730	092100	6194965	3105	3105	3105	3105	0
708	20240730	092000	6194965	3105	3105	3105	3105	14
709	20240730	091900	6151495	3105	3100	3105	3090	296
710	20240730	091800	5234885	3105	3100	3105	3100	302
711	20240730	091700	4298675	3100	3100	3100	3100	0
712	20240730	091600	4298675	3100	3100	3100	3100	401
713	20240730	091500	3055575	3095	3095	3095	3095	10
714	20240730	091400	3024625	3105	3105	3105	3105	0
715	20240730	091300	3024625	3105	3105	3105	3105	0
716	20240730	091200	3024625	3105	3105	3105	3105	0
717	20240730	091100	3024625	3105	3105	3105	3105	0
718	20240730	091000	3024625	3105	3105	3105	3105	0
719	20240730	090900	3024625	3105	3105	3105	3105	0
720	20240730	090800	3024625	3105	3105	3105	3105	1
721	20240730	090700	3021520	3085	3100	3100	3085	12
722	20240730	090600	2984350	3110	3110	3110	3110	3
723	20240730	090500	2975020	3115	3115	3115	3115	93
724	20240730	090400	2685325	3115	3110	3115	3110	6
725	20240730	090300	2666655	3115	3095	3115	3095	455
726	20240730	090200	1249530	3090	3070	3090	3070	6
727	20240730	090100	1231070	3070	3070	3070	3070	0
728	20240730	090000	1231070	3070	3070	3070	3070	401