KissMeData/063570/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	193900	197940385	4970	4970	4970	4970	1119
3	20240730	193800	197940385	4970	4970	4970	4970	0
4	20240730	193700	197940385	4970	4970	4970	4970	0
5	20240730	193600	197940385	4970	4970	4970	4970	0
6	20240730	193500	197940385	4970	4970	4970	4970	0
7	20240730	193400	197940385	4970	4970	4970	4970	0
8	20240730	193300	197940385	4970	4970	4970	4970	0
9	20240730	193200	197940385	4970	4970	4970	4970	0
10	20240730	193100	197940385	4970	4970	4970	4970	0
11	20240730	193000	197940385	4970	4970	4970	4970	0
12	20240730	192900	197940385	4970	4970	4970	4970	0
13	20240730	192800	197940385	4970	4970	4970	4970	0
14	20240730	192700	197940385	4970	4970	4970	4970	0
15	20240730	192600	197940385	4970	4970	4970	4970	0
16	20240730	192500	197940385	4970	4970	4970	4970	0
17	20240730	192400	197940385	4970	4970	4970	4970	0
18	20240730	192300	197940385	4970	4970	4970	4970	0
19	20240730	192200	197940385	4970	4970	4970	4970	0
20	20240730	192100	197940385	4970	4970	4970	4970	0
21	20240730	192000	197940385	4970	4970	4970	4970	0
22	20240730	191900	197940385	4970	4970	4970	4970	0
23	20240730	191800	197940385	4970	4970	4970	4970	0
24	20240730	191700	197940385	4970	4970	4970	4970	0
25	20240730	191600	197940385	4970	4970	4970	4970	0
26	20240730	191500	197940385	4970	4970	4970	4970	0
27	20240730	191400	197940385	4970	4970	4970	4970	0
28	20240730	191300	197940385	4970	4970	4970	4970	0
29	20240730	191200	197940385	4970	4970	4970	4970	0
30	20240730	191100	197940385	4970	4970	4970	4970	0
31	20240730	191000	197940385	4970	4970	4970	4970	0
32	20240730	190900	197940385	4970	4970	4970	4970	1119
33	20240730	190800	197940385	4970	4970	4970	4970	0
34	20240730	190700	197940385	4970	4970	4970	4970	0
35	20240730	190600	197940385	4970	4970	4970	4970	0
36	20240730	190500	197940385	4970	4970	4970	4970	0
37	20240730	190400	197940385	4970	4970	4970	4970	0
38	20240730	190300	197940385	4970	4970	4970	4970	0
39	20240730	190200	197940385	4970	4970	4970	4970	0
40	20240730	190100	197940385	4970	4970	4970	4970	0
41	20240730	190000	197940385	4970	4970	4970	4970	0
42	20240730	185900	197940385	4970	4970	4970	4970	0
43	20240730	185800	197940385	4970	4970	4970	4970	0
44	20240730	185700	197940385	4970	4970	4970	4970	0
45	20240730	185600	197940385	4970	4970	4970	4970	0
46	20240730	185500	197940385	4970	4970	4970	4970	0
47	20240730	185400	197940385	4970	4970	4970	4970	0
48	20240730	185300	197940385	4970	4970	4970	4970	0
49	20240730	185200	197940385	4970	4970	4970	4970	0
50	20240730	185100	197940385	4970	4970	4970	4970	0
51	20240730	185000	197940385	4970	4970	4970	4970	0
52	20240730	184900	197940385	4970	4970	4970	4970	0
53	20240730	184800	197940385	4970	4970	4970	4970	0
54	20240730	184700	197940385	4970	4970	4970	4970	0
55	20240730	184600	197940385	4970	4970	4970	4970	0
56	20240730	184500	197940385	4970	4970	4970	4970	0
57	20240730	184400	197940385	4970	4970	4970	4970	0
58	20240730	184300	197940385	4970	4970	4970	4970	0
59	20240730	184200	197940385	4970	4970	4970	4970	0
60	20240730	184100	197940385	4970	4970	4970	4970	0
61	20240730	184000	197940385	4970	4970	4970	4970	0
62	20240730	183900	197940385	4970	4970	4970	4970	1119
63	20240730	183800	197940385	4970	4970	4970	4970	0
64	20240730	183700	197940385	4970	4970	4970	4970	0
65	20240730	183600	197940385	4970	4970	4970	4970	0
66	20240730	183500	197940385	4970	4970	4970	4970	0
67	20240730	183400	197940385	4970	4970	4970	4970	0
68	20240730	183300	197940385	4970	4970	4970	4970	0
69	20240730	183200	197940385	4970	4970	4970	4970	0
70	20240730	183100	197940385	4970	4970	4970	4970	0
71	20240730	183000	197940385	4970	4970	4970	4970	0
72	20240730	182900	197940385	4970	4970	4970	4970	0
73	20240730	182800	197940385	4970	4970	4970	4970	0
74	20240730	182700	197940385	4970	4970	4970	4970	0
75	20240730	182600	197940385	4970	4970	4970	4970	0
76	20240730	182500	197940385	4970	4970	4970	4970	0
77	20240730	182400	197940385	4970	4970	4970	4970	0
78	20240730	182300	197940385	4970	4970	4970	4970	0
79	20240730	182200	197940385	4970	4970	4970	4970	0
80	20240730	182100	197940385	4970	4970	4970	4970	0
81	20240730	182000	197940385	4970	4970	4970	4970	0
82	20240730	181900	197940385	4970	4970	4970	4970	0
83	20240730	181800	197940385	4970	4970	4970	4970	0
84	20240730	181700	197940385	4970	4970	4970	4970	0
85	20240730	181600	197940385	4970	4970	4970	4970	0
86	20240730	181500	197940385	4970	4970	4970	4970	0
87	20240730	181400	197940385	4970	4970	4970	4970	0
88	20240730	181300	197940385	4970	4970	4970	4970	0
89	20240730	181200	197940385	4970	4970	4970	4970	0
90	20240730	181100	197940385	4970	4970	4970	4970	0
91	20240730	181000	197940385	4970	4970	4970	4970	0
92	20240730	180900	197940385	4970	4970	4970	4970	1119
93	20240730	180800	197940385	4970	4970	4970	4970	0
94	20240730	180700	197940385	4970	4970	4970	4970	0
95	20240730	180600	197940385	4970	4970	4970	4970	0
96	20240730	180500	197940385	4970	4970	4970	4970	0
97	20240730	180400	197940385	4970	4970	4970	4970	0
98	20240730	180300	197940385	4970	4970	4970	4970	0
99	20240730	180200	197940385	4970	4970	4970	4970	0
100	20240730	180100	197940385	4970	4970	4970	4970	0
101	20240730	180000	197940385	4970	4970	4970	4970	0
102	20240730	175900	197940385	4970	4970	4970	4970	0
103	20240730	175800	197940385	4970	4970	4970	4970	0
104	20240730	175700	197940385	4970	4970	4970	4970	0
105	20240730	175600	197940385	4970	4970	4970	4970	0
106	20240730	175500	197940385	4970	4970	4970	4970	0
107	20240730	175400	197940385	4970	4970	4970	4970	0
108	20240730	175300	197940385	4970	4970	4970	4970	0
109	20240730	175200	197940385	4970	4970	4970	4970	0
110	20240730	175100	197940385	4970	4970	4970	4970	0
111	20240730	175000	197940385	4970	4970	4970	4970	0
112	20240730	174900	197940385	4970	4970	4970	4970	0
113	20240730	174800	197940385	4970	4970	4970	4970	0
114	20240730	174700	197940385	4970	4970	4970	4970	0
115	20240730	174600	197940385	4970	4970	4970	4970	0
116	20240730	174500	197940385	4970	4970	4970	4970	0
117	20240730	174400	197940385	4970	4970	4970	4970	0
118	20240730	174300	197940385	4970	4970	4970	4970	0
119	20240730	174200	197940385	4970	4970	4970	4970	0
120	20240730	174100	197940385	4970	4970	4970	4970	0
121	20240730	174000	197940385	4970	4970	4970	4970	0
122	20240730	173900	197940385	4970	4970	4970	4970	1119
123	20240730	173800	197940385	4970	4970	4970	4970	0
124	20240730	173700	197940385	4970	4970	4970	4970	0
125	20240730	173600	197940385	4970	4970	4970	4970	0
126	20240730	173500	197940385	4970	4970	4970	4970	0
127	20240730	173400	197940385	4970	4970	4970	4970	0
128	20240730	173300	197940385	4970	4970	4970	4970	0
129	20240730	173200	197940385	4970	4970	4970	4970	0
130	20240730	173100	197940385	4970	4970	4970	4970	0
131	20240730	173000	197940385	4970	4970	4970	4970	0
132	20240730	172900	197940385	4970	4970	4970	4970	0
133	20240730	172800	197940385	4970	4970	4970	4970	0
134	20240730	172700	197940385	4970	4970	4970	4970	0
135	20240730	172600	197940385	4970	4970	4970	4970	0
136	20240730	172500	197940385	4970	4970	4970	4970	0
137	20240730	172400	197940385	4970	4970	4970	4970	0
138	20240730	172300	197940385	4970	4970	4970	4970	0
139	20240730	172200	197940385	4970	4970	4970	4970	0
140	20240730	172100	197940385	4970	4970	4970	4970	0
141	20240730	172000	197940385	4970	4970	4970	4970	0
142	20240730	171900	197940385	4970	4970	4970	4970	0
143	20240730	171800	197940385	4970	4970	4970	4970	0
144	20240730	171700	197940385	4970	4970	4970	4970	0
145	20240730	171600	197940385	4970	4970	4970	4970	0
146	20240730	171500	197940385	4970	4970	4970	4970	0
147	20240730	171400	197940385	4970	4970	4970	4970	0
148	20240730	171300	197940385	4970	4970	4970	4970	0
149	20240730	171200	197940385	4970	4970	4970	4970	0
150	20240730	171100	197940385	4970	4970	4970	4970	0
151	20240730	171000	197940385	4970	4970	4970	4970	0
152	20240730	170900	197940385	4970	4970	4970	4970	1119
153	20240730	170800	197940385	4970	4970	4970	4970	0
154	20240730	170700	197940385	4970	4970	4970	4970	0
155	20240730	170600	197940385	4970	4970	4970	4970	0
156	20240730	170500	197940385	4970	4970	4970	4970	0
157	20240730	170400	197940385	4970	4970	4970	4970	0
158	20240730	170300	197940385	4970	4970	4970	4970	0
159	20240730	170200	197940385	4970	4970	4970	4970	0
160	20240730	170100	197940385	4970	4970	4970	4970	0
161	20240730	170000	197940385	4970	4970	4970	4970	0
162	20240730	165900	197940385	4970	4970	4970	4970	0
163	20240730	165800	197940385	4970	4970	4970	4970	0
164	20240730	165700	197940385	4970	4970	4970	4970	0
165	20240730	165600	197940385	4970	4970	4970	4970	0
166	20240730	165500	197940385	4970	4970	4970	4970	0
167	20240730	165400	197940385	4970	4970	4970	4970	0
168	20240730	165300	197940385	4970	4970	4970	4970	0
169	20240730	165200	197940385	4970	4970	4970	4970	0
170	20240730	165100	197940385	4970	4970	4970	4970	0
171	20240730	165000	197940385	4970	4970	4970	4970	0
172	20240730	164900	197940385	4970	4970	4970	4970	0
173	20240730	164800	197940385	4970	4970	4970	4970	0
174	20240730	164700	197940385	4970	4970	4970	4970	0
175	20240730	164600	197940385	4970	4970	4970	4970	0
176	20240730	164500	197940385	4970	4970	4970	4970	0
177	20240730	164400	197940385	4970	4970	4970	4970	0
178	20240730	164300	197940385	4970	4970	4970	4970	0
179	20240730	164200	197940385	4970	4970	4970	4970	0
180	20240730	164100	197940385	4970	4970	4970	4970	0
181	20240730	164000	197940385	4970	4970	4970	4970	0
182	20240730	163900	197940385	4970	4970	4970	4970	1119
183	20240730	163800	197940385	4970	4970	4970	4970	0
184	20240730	163700	197940385	4970	4970	4970	4970	0
185	20240730	163600	197940385	4970	4970	4970	4970	0
186	20240730	163500	197940385	4970	4970	4970	4970	0
187	20240730	163400	197940385	4970	4970	4970	4970	0
188	20240730	163300	197940385	4970	4970	4970	4970	0
189	20240730	163200	197940385	4970	4970	4970	4970	0
190	20240730	163100	197940385	4970	4970	4970	4970	0
191	20240730	163000	197940385	4970	4970	4970	4970	0
192	20240730	162900	197940385	4970	4970	4970	4970	0
193	20240730	162800	197940385	4970	4970	4970	4970	0
194	20240730	162700	197940385	4970	4970	4970	4970	0
195	20240730	162600	197940385	4970	4970	4970	4970	0
196	20240730	162500	197940385	4970	4970	4970	4970	0
197	20240730	162400	197940385	4970	4970	4970	4970	0
198	20240730	162300	197940385	4970	4970	4970	4970	0
199	20240730	162200	197940385	4970	4970	4970	4970	0
200	20240730	162100	197940385	4970	4970	4970	4970	0
201	20240730	162000	197940385	4970	4970	4970	4970	0
202	20240730	161900	197940385	4970	4970	4970	4970	0
203	20240730	161800	197940385	4970	4970	4970	4970	0
204	20240730	161700	197940385	4970	4970	4970	4970	0
205	20240730	161600	197940385	4970	4970	4970	4970	0
206	20240730	161500	197940385	4970	4970	4970	4970	0
207	20240730	161400	197940385	4970	4970	4970	4970	0
208	20240730	161300	197940385	4970	4970	4970	4970	0
209	20240730	161200	197940385	4970	4970	4970	4970	0
210	20240730	161100	197940385	4970	4970	4970	4970	0
211	20240730	161000	197940385	4970	4970	4970	4970	0
212	20240730	160900	197940385	4970	4970	4970	4970	1119
213	20240730	160800	197940385	4970	4970	4970	4970	0
214	20240730	160700	197940385	4970	4970	4970	4970	0
215	20240730	160600	197940385	4970	4970	4970	4970	0
216	20240730	160500	197940385	4970	4970	4970	4970	0
217	20240730	160400	197940385	4970	4970	4970	4970	0
218	20240730	160300	197940385	4970	4970	4970	4970	0
219	20240730	160200	197940385	4970	4970	4970	4970	0
220	20240730	160100	197940385	4970	4970	4970	4970	0
221	20240730	160000	197940385	4970	4970	4970	4970	0
222	20240730	155900	197940385	4970	4970	4970	4970	0
223	20240730	155800	197940385	4970	4970	4970	4970	0
224	20240730	155700	197940385	4970	4970	4970	4970	0
225	20240730	155600	197940385	4970	4970	4970	4970	0
226	20240730	155500	197940385	4970	4970	4970	4970	0
227	20240730	155400	197940385	4970	4970	4970	4970	0
228	20240730	155300	197940385	4970	4970	4970	4970	0
229	20240730	155200	197940385	4970	4970	4970	4970	0
230	20240730	155100	197940385	4970	4970	4970	4970	0
231	20240730	155000	197940385	4970	4970	4970	4970	0
232	20240730	154900	197940385	4970	4970	4970	4970	0
233	20240730	154800	197940385	4970	4970	4970	4970	0
234	20240730	154700	197940385	4970	4970	4970	4970	0
235	20240730	154600	197940385	4970	4970	4970	4970	0
236	20240730	154500	197940385	4970	4970	4970	4970	0
237	20240730	154400	197940385	4970	4970	4970	4970	0
238	20240730	154300	197940385	4970	4970	4970	4970	0
239	20240730	154200	197940385	4970	4970	4970	4970	0
240	20240730	154100	197940385	4970	4970	4970	4970	0
241	20240730	154000	197940385	4970	4970	4970	4970	0
242	20240730	153900	197940385	4970	4970	4970	4970	1119
243	20240730	153800	197940385	4970	4970	4970	4970	0
244	20240730	153700	197940385	4970	4970	4970	4970	0
245	20240730	153600	197940385	4970	4970	4970	4970	0
246	20240730	153500	197940385	4970	4970	4970	4970	0
247	20240730	153400	197940385	4970	4970	4970	4970	0
248	20240730	153300	197940385	4970	4970	4970	4970	0
249	20240730	153200	197940385	4970	4970	4970	4970	0
250	20240730	153100	197940385	4970	4970	4970	4970	0
251	20240730	153000	197940385	4970	4970	4970	4970	1119
252	20240730	152900	192378955	4970	4970	4970	4970	0
253	20240730	152800	192378955	4970	4970	4970	4970	0
254	20240730	152700	192378955	4970	4970	4970	4970	0
255	20240730	152600	192378955	4970	4970	4970	4970	0
256	20240730	152500	192378955	4970	4970	4970	4970	0
257	20240730	152400	192378955	4970	4970	4970	4970	0
258	20240730	152300	192378955	4970	4970	4970	4970	0
259	20240730	152200	192378955	4970	4970	4970	4970	0
260	20240730	152100	192378955	4970	4970	4970	4970	0
261	20240730	152000	192378955	4970	4970	4970	4970	0
262	20240730	151900	192378955	4970	4970	4970	4970	821
263	20240730	151800	188298585	4975	4980	4980	4975	170
264	20240730	151700	187452830	4975	4975	4975	4975	89
265	20240730	151600	187010055	4975	4975	4975	4975	44
266	20240730	151500	186791155	4980	4980	4980	4980	0
267	20240730	151400	186791155	4980	4975	4980	4975	45
268	20240730	151300	186567275	4975	4975	4975	4975	44
269	20240730	151200	186348375	4970	4975	4975	4970	48
270	20240730	151100	186109810	4970	4970	4970	4970	44
271	20240730	151000	185891130	4970	4970	4970	4970	44
272	20240730	150900	185672450	4970	4970	4970	4970	45
273	20240730	150800	185448800	4970	4975	4975	4970	90
274	20240730	150700	185001400	4975	4975	4975	4975	51
275	20240730	150600	184747675	4970	4975	4975	4970	654
276	20240730	150500	181497270	4975	4975	4975	4975	47
277	20240730	150400	181263445	4970	4980	4980	4970	4588
278	20240730	150300	158441240	4990	4990	4990	4990	1
279	20240730	150200	158436250	4980	4980	4980	4980	54
280	20240730	150100	158167330	4980	4985	4985	4980	2203
281	20240730	150000	147195640	4985	4980	4985	4980	45
282	20240730	145900	146971535	4980	4980	4980	4980	44
283	20240730	145800	146752415	4980	4980	4980	4980	44
284	20240730	145700	146533295	4980	4980	4980	4980	45
285	20240730	145600	146309195	4980	4980	4980	4980	88
286	20240730	145500	145870955	4980	4985	4985	4980	45
287	20240730	145400	145646830	4985	4985	4985	4985	0
288	20240730	145300	145646830	4985	4980	4985	4980	88
289	20240730	145200	145208370	4985	4980	4985	4980	108
290	20240730	145100	144670305	4985	4985	4985	4985	26
291	20240730	145000	144540695	4985	4990	4990	4985	457
292	20240730	144900	142262545	4995	4985	4995	4985	48
293	20240730	144800	142023230	4985	4985	4985	4985	899
294	20240730	144700	137541715	4985	4985	4985	4985	44
295	20240730	144600	137322375	4990	4990	4990	4990	1
296	20240730	144500	137317385	4985	4985	4985	4985	44
297	20240730	144400	137098045	4985	4985	4985	4985	44
298	20240730	144300	136878705	4985	4985	4985	4985	45
299	20240730	144200	136654380	4985	4985	4985	4985	44
300	20240730	144100	136435040	4985	4985	4985	4985	89
301	20240730	144000	135991375	4985	4985	4985	4985	44
302	20240730	143900	135772035	4990	4990	4990	4990	50
303	20240730	143800	135522535	4995	4985	4995	4985	46
304	20240730	143700	135293205	4985	4985	4985	4985	139
305	20240730	143600	134600290	4985	4985	4985	4985	44
306	20240730	143500	134380950	4990	4990	4990	4990	50
307	20240730	143400	134131450	4990	4990	4990	4990	88
308	20240730	143300	133692330	4985	4985	4985	4985	45
309	20240730	143200	133468005	4995	4990	4995	4985	168
310	20240730	143100	132629245	4990	4990	4990	4990	63
311	20240730	143000	132314875	4985	4990	4990	4985	57
312	20240730	142900	132030670	4990	4990	4990	4985	45
313	20240730	142800	131806335	4985	4985	4985	4985	44
314	20240730	142700	131586995	4990	4985	4990	4985	95
315	20240730	142600	131113165	4985	4985	4985	4985	45
316	20240730	142500	130888840	4985	4985	4985	4985	44
317	20240730	142400	130669500	4985	4985	4985	4985	47
318	20240730	142300	130435205	4985	4985	4985	4985	89
319	20240730	142200	129991540	4985	4990	4990	4985	42
320	20240730	142100	129782160	4990	4990	4990	4990	2
321	20240730	142000	129772180	4990	4985	4990	4985	45
322	20240730	141900	129547850	4985	4990	4990	4985	44
323	20240730	141800	129328405	4985	4985	4985	4985	45
324	20240730	141700	129104080	4985	4985	4985	4985	44
325	20240730	141600	128884740	4985	4985	4985	4985	57
326	20240730	141500	128600595	4990	4990	4990	4990	114
327	20240730	141400	128031735	4990	4990	4990	4990	86
328	20240730	141300	127602595	4990	4990	4990	4985	30
329	20240730	141200	127452935	4990	4990	4990	4985	80
330	20240730	141100	127053835	4990	4990	4990	4985	84
331	20240730	141000	126634895	4990	4990	4990	4990	14
332	20240730	140900	126565035	4985	4985	4985	4985	44
333	20240730	140800	126345695	4985	4985	4985	4985	44
334	20240730	140700	126126355	4985	4985	4985	4985	45
335	20240730	140600	125902030	4985	4985	4985	4985	44
336	20240730	140500	125682690	4985	4985	4985	4985	138
337	20240730	140400	124994760	4990	4990	4990	4990	3
338	20240730	140300	124979790	4985	4985	4985	4985	89
339	20240730	140200	124536125	4985	4985	4985	4985	144
340	20240730	140100	123818285	4985	4985	4985	4985	45
341	20240730	140000	123593960	4985	4985	4985	4985	44
342	20240730	135900	123374620	4985	4985	4985	4985	44
343	20240730	135800	123155280	4985	4985	4985	4985	44
344	20240730	135700	122935940	4985	4985	4985	4985	45
345	20240730	135600	122711615	4985	4985	4985	4985	44
346	20240730	135500	122492275	4985	4985	4985	4985	238
347	20240730	135400	121305845	4985	4985	4985	4985	45
348	20240730	135300	121081520	4990	4990	4990	4990	2
349	20240730	135200	121071540	4985	4985	4985	4985	44
350	20240730	135100	120852200	4985	4985	4985	4985	66
351	20240730	135000	120523190	4985	4985	4985	4985	89
352	20240730	134900	120079525	4985	4990	4990	4985	138
353	20240730	134800	119391095	4985	4990	4990	4985	45
354	20240730	134700	119166765	4990	4990	4990	4990	0
355	20240730	134600	119166765	4990	4985	4990	4985	776
356	20240730	134500	115298400	4985	4985	4985	4985	44
357	20240730	134400	115079060	4985	4985	4985	4985	44
358	20240730	134300	114859720	4985	4985	4985	4985	44
359	20240730	134200	114640380	4985	4985	4985	4985	45
360	20240730	134100	114416055	4985	4985	4985	4985	44
361	20240730	134000	114196715	4985	4985	4985	4985	44
362	20240730	133900	113977375	4985	4985	4985	4985	89
363	20240730	133800	113533710	4985	4985	4985	4985	44
364	20240730	133700	113314370	4990	4985	4990	4985	64
365	20240730	133600	112995230	4985	4985	4985	4985	45
366	20240730	133500	112770905	4985	4985	4985	4985	44
367	20240730	133400	112551565	4985	4985	4985	4985	44
368	20240730	133300	112332225	4985	4985	4985	4985	44
369	20240730	133200	112112885	4985	4985	4985	4985	45
370	20240730	133100	111888560	4985	4985	4985	4985	44
371	20240730	133000	111669220	4985	4985	4985	4985	44
372	20240730	132900	111449880	4985	4985	4985	4985	44
373	20240730	132800	111230540	4985	4985	4985	4985	45
374	20240730	132700	111006215	4985	4985	4985	4985	67
375	20240730	132600	110672220	4985	4985	4985	4985	96
376	20240730	132500	110193660	4985	4975	4985	4975	52
377	20240730	132400	109934890	4975	4980	4980	4975	473
378	20240730	132300	107581240	4980	4980	4980	4980	44
379	20240730	132200	107362120	4980	4980	4980	4980	178
380	20240730	132100	106475680	4980	4980	4980	4980	222
381	20240730	132000	105370120	4980	4980	4980	4980	133
382	20240730	131900	104707780	4980	4980	4980	4980	44
383	20240730	131800	104488660	4980	4980	4980	4980	45
384	20240730	131700	104264560	4980	4980	4980	4980	45
385	20240730	131600	104040460	4980	4980	4980	4980	44
386	20240730	131500	103821340	4980	4980	4980	4980	94
387	20240730	131400	103353220	4980	4980	4980	4980	44
388	20240730	131300	103134100	4980	4980	4980	4980	233
389	20240730	131200	101973760	4980	4980	4980	4980	45
390	20240730	131100	101749660	4985	4985	4985	4985	0
391	20240730	131000	101749660	4985	4980	4985	4980	47
392	20240730	130900	101515585	4980	4980	4980	4980	44
393	20240730	130800	101296465	4980	4980	4980	4980	89
394	20240730	130700	100853245	4980	4985	4985	4980	44
395	20240730	130600	100634050	4980	4980	4980	4980	13
396	20240730	130500	100569310	4985	4985	4985	4985	51
397	20240730	130400	100315075	4980	4980	4980	4980	44
398	20240730	130300	100095955	4980	4980	4980	4980	89
399	20240730	130200	99652735	4980	4985	4985	4980	44
400	20240730	130100	99433595	4985	4985	4985	4985	1
401	20240730	130000	99428610	4980	4980	4980	4980	44
402	20240730	125900	99209490	4980	4980	4980	4980	78
403	20240730	125800	98821050	4980	4985	4985	4980	55
404	20240730	125700	98547095	4980	4990	4990	4980	60
405	20240730	125600	98248145	4990	4990	4990	4990	2
406	20240730	125500	98238165	4980	4980	4980	4980	44
407	20240730	125400	98019045	4980	4980	4980	4980	44
408	20240730	125300	97799925	4980	4980	4980	4980	44
409	20240730	125200	97580805	4980	4980	4980	4980	72
410	20240730	125100	97222245	4980	4980	4980	4980	44
411	20240730	125000	97003125	4980	4985	4985	4980	44
412	20240730	124900	96783925	4980	4980	4980	4980	89
413	20240730	124800	96340705	4980	4985	4985	4980	46
414	20240730	124700	96111590	4980	4980	4980	4980	44
415	20240730	124600	95892470	4980	4980	4980	4980	89
416	20240730	124500	95449250	4980	4980	4980	4980	25
417	20240730	124400	95324750	4985	4985	4985	4985	43
418	20240730	124300	95110395	4980	4980	4980	4980	44
419	20240730	124200	94891275	4980	4980	4980	4980	45
420	20240730	124100	94667175	4980	4980	4980	4980	88
421	20240730	124000	94228935	4980	4980	4980	4980	44
422	20240730	123900	94009815	4985	4985	4985	4985	2
423	20240730	123800	93999845	4985	4980	4985	4980	46
424	20240730	123700	93770760	4980	4980	4980	4980	44
425	20240730	123600	93551640	4980	4980	4980	4980	44
426	20240730	123500	93332520	4980	4980	4980	4980	44
427	20240730	123400	93113400	4980	4980	4980	4980	45
428	20240730	123300	92889300	4980	4980	4980	4980	44
429	20240730	123200	92670180	4980	4980	4980	4980	89
430	20240730	123100	92226960	4980	4980	4980	4980	42
431	20240730	123000	92017800	4985	4985	4985	4985	232
432	20240730	122900	90861280	4985	4985	4985	4985	44
433	20240730	122800	90641940	4985	4985	4985	4985	44
434	20240730	122700	90422600	4985	4985	4985	4985	45
435	20240730	122600	90198275	4985	4985	4985	4985	44
436	20240730	122500	89978935	4985	4985	4985	4985	88
437	20240730	122400	89540255	4985	4985	4985	4985	45
438	20240730	122300	89315930	4990	4985	4990	4985	54
439	20240730	122200	89046690	4985	4985	4985	4985	44
440	20240730	122100	88827350	4985	4985	4985	4985	44
441	20240730	122000	88608010	4985	4990	4990	4985	45
442	20240730	121900	88383680	4985	4985	4985	4985	44
443	20240730	121800	88164340	4985	4985	4985	4985	44
444	20240730	121700	87945000	4985	4985	4985	4985	45
445	20240730	121600	87720675	4985	4985	4985	4985	88
446	20240730	121500	87281995	4985	4985	4985	4985	44
447	20240730	121400	87062655	4990	4995	4995	4990	1311
448	20240730	121300	80520750	4990	4990	4990	4990	44
449	20240730	121200	80301190	4995	4995	4995	4995	1
450	20240730	121100	80296195	4990	4990	4990	4990	44
451	20240730	121000	80076635	4990	4990	4990	4990	171
452	20240730	120900	79223345	5000	5000	5000	5000	13
453	20240730	120800	79158345	4995	4995	4995	4995	44
454	20240730	120700	78938565	4995	4995	4995	4990	149
455	20240730	120600	78194950	4990	4990	4990	4990	45
456	20240730	120500	77970400	4990	4990	4990	4990	44
457	20240730	120400	77750840	4990	4990	4990	4990	44
458	20240730	120300	77531280	4990	4990	4990	4990	44
459	20240730	120200	77311720	4990	4990	4990	4990	89
460	20240730	120100	76867610	4990	4995	4995	4990	41
461	20240730	120000	76663010	4995	4995	4995	4990	48
462	20240730	115900	76423465	4995	4990	4995	4990	46
463	20240730	115800	76193920	4990	4990	4990	4990	48
464	20240730	115700	75954400	4990	4990	4990	4990	44
465	20240730	115600	75734840	4990	4990	4990	4990	44
466	20240730	115500	75515280	4990	4990	4990	4990	46
467	20240730	115400	75285740	4990	4990	4990	4990	88
468	20240730	115300	74846620	4990	4990	4990	4990	45
469	20240730	115200	74622070	4995	5000	5000	4995	66
470	20240730	115100	74292390	5000	5000	5000	5000	0
471	20240730	115000	74292390	5000	5000	5000	5000	88
472	20240730	114900	73852390	5000	5000	5000	5000	45
473	20240730	114800	73627390	5030	5030	5030	5030	1
474	20240730	114700	73622360	5000	5000	5000	5000	44
475	20240730	114600	73402360	5000	5000	5000	5000	44
476	20240730	114500	73182360	5000	5000	5000	5000	44
477	20240730	114400	72962360	5000	5000	5000	4995	147
478	20240730	114300	72227460	5000	5000	5000	5000	23
479	20240730	114200	72112460	5000	5000	5000	5000	44
480	20240730	114100	71892460	5000	5000	5000	5000	45
481	20240730	114000	71667460	5000	5000	5000	5000	44
482	20240730	113900	71447460	5000	5000	5000	5000	44
483	20240730	113800	71227460	5000	5000	5000	5000	53
484	20240730	113700	70962460	5000	5000	5000	5000	45
485	20240730	113600	70737460	5000	5000	5000	5000	44
486	20240730	113500	70517460	5000	5000	5000	5000	44
487	20240730	113400	70297460	5000	5000	5000	5000	133
488	20240730	113300	69632460	5010	5010	5010	5010	12
489	20240730	113200	69572340	5010	5000	5010	5000	45
490	20240730	113100	69347330	5000	5000	5000	5000	44
491	20240730	113000	69127330	5000	5000	5000	5000	45
492	20240730	112900	68902330	5000	5000	5000	5000	88
493	20240730	112800	68462330	5000	5000	5000	5000	38
494	20240730	112700	68272330	5010	5010	5010	5010	7
495	20240730	112600	68237260	5010	5010	5010	5010	44
496	20240730	112500	68016820	5000	5000	5000	5000	44
497	20240730	112400	67796820	5000	5000	5000	5000	44
498	20240730	112300	67576820	5000	5000	5000	5000	45
499	20240730	112200	67351820	5000	5000	5000	5000	44
500	20240730	112100	67131820	5000	5000	5000	5000	44
501	20240730	112000	66911820	5000	5000	5000	5000	44
502	20240730	111900	66691820	5000	5000	5000	5000	55
503	20240730	111800	66416820	5000	5000	5000	5000	191
504	20240730	111700	65461820	4990	4990	4990	4990	88
505	20240730	111600	65022700	4990	4990	4990	4990	45
506	20240730	111500	64798150	4995	4995	4995	4995	0
507	20240730	111400	64798150	4995	4990	4995	4990	583
508	20240730	111300	61886505	4990	5000	5000	4990	326
509	20240730	111200	60257360	5010	5010	5010	5010	0
510	20240730	111100	60257360	5010	5010	5010	5010	100
511	20240730	111000	59756360	4995	4995	4995	4995	88
512	20240730	110900	59316800	4995	4995	4995	4995	45
513	20240730	110800	59092025	4995	4995	4995	4995	44
514	20240730	110700	58872245	4995	4995	4995	4995	44
515	20240730	110600	58652465	4995	4995	4995	4995	44
516	20240730	110500	58432685	4995	4995	4995	4995	45
517	20240730	110400	58207910	4995	4990	4995	4990	48
518	20240730	110300	57968370	4990	4990	4990	4990	89
519	20240730	110200	57524260	4990	4995	4995	4990	19
520	20240730	110100	57429445	4995	4995	4995	4995	25
521	20240730	110000	57304570	4995	4995	4995	4995	1044
522	20240730	105900	52089790	4995	4995	4995	4995	44
523	20240730	105800	51870010	4995	4995	4995	4995	45
524	20240730	105700	51645235	4995	4995	4995	4995	44
525	20240730	105600	51425455	4995	4995	4995	4995	44
526	20240730	105500	51205675	4995	5000	5000	4995	604
527	20240730	105400	48185840	5000	5000	5000	5000	89
528	20240730	105300	47740840	5000	5000	5000	5000	44
529	20240730	105200	47520840	5010	5010	5010	5010	60
530	20240730	105100	47220240	5000	5000	5000	5000	44
531	20240730	105000	47000240	5000	5000	5000	5000	45
532	20240730	104900	46775240	5000	5000	5000	5000	44
533	20240730	104800	46555240	5000	5000	5000	5000	44
534	20240730	104700	46335240	5000	5000	5000	5000	45
535	20240730	104600	46110240	5000	5000	5000	5000	44
536	20240730	104500	45890240	5000	5000	5000	5000	88
537	20240730	104400	45450240	5000	5000	5000	5000	381
538	20240730	104300	43545240	5000	5000	5000	5000	44
539	20240730	104200	43325240	5010	5010	5010	5010	520
540	20240730	104100	40720040	5000	5010	5010	5000	1021
541	20240730	104000	35605030	5000	5000	5000	5000	89
542	20240730	103900	35160030	5000	5010	5010	5000	102
543	20240730	103800	34649930	5010	5000	5010	5000	443
544	20240730	103700	32430940	5000	5010	5010	5000	320
545	20240730	103600	30828630	5010	5010	5010	5010	89
546	20240730	103500	30382740	5010	5020	5020	5010	44
547	20240730	103400	30162250	5020	5020	5020	5020	0
548	20240730	103300	30162250	5020	5020	5020	5020	1114
549	20240730	103200	24569970	5020	5020	5020	5020	44
550	20240730	103100	24349090	5030	5030	5030	5030	50
551	20240730	103000	24097590	5030	5030	5030	5030	14
552	20240730	102900	24027170	5030	5030	5030	5030	45
553	20240730	102800	23800820	5040	5040	5040	5040	0
554	20240730	102700	23800820	5040	5040	5040	5040	0
555	20240730	102600	23800820	5040	5040	5040	5040	0
556	20240730	102500	23800820	5040	5040	5040	5040	0
557	20240730	102400	23800820	5040	5040	5040	5040	0
558	20240730	102300	23800820	5040	5040	5040	5040	0
559	20240730	102200	23800820	5040	5040	5040	5040	0
560	20240730	102100	23800820	5040	5040	5040	5040	904
561	20240730	102000	19244660	5040	5040	5040	5040	2000
562	20240730	101900	9164660	5040	5040	5040	5040	0
563	20240730	101800	9164660	5040	5040	5040	5040	1
564	20240730	101700	9159620	5040	5040	5040	5040	0
565	20240730	101600	9159620	5040	5040	5040	5040	1
566	20240730	101500	9154580	5040	5040	5040	5040	0
567	20240730	101400	9154580	5040	5040	5040	5040	0
568	20240730	101300	9154580	5040	5040	5040	5040	0
569	20240730	101200	9154580	5040	5040	5040	5040	0
570	20240730	101100	9154580	5040	5040	5040	5040	0
571	20240730	101000	9154580	5040	5040	5040	5040	0
572	20240730	100900	9154580	5040	5040	5040	5040	0
573	20240730	100800	9154580	5040	5040	5040	5040	0
574	20240730	100700	9154580	5040	5040	5040	5040	0
575	20240730	100600	9154580	5040	5040	5040	5040	1
576	20240730	100500	9149540	5040	5040	5040	5040	0
577	20240730	100400	9149540	5040	5040	5040	5040	1
578	20240730	100300	9144500	5040	5040	5040	5040	0
579	20240730	100200	9144500	5040	5040	5040	5040	4
580	20240730	100100	9124340	5040	5040	5040	5040	8
581	20240730	100000	9084020	5040	5040	5040	5040	1
582	20240730	095900	9078980	5040	5040	5040	5040	2
583	20240730	095800	9068900	5040	5040	5040	5040	20
584	20240730	095700	8968100	5040	5040	5040	5040	0
585	20240730	095600	8968100	5040	5040	5040	5040	1
586	20240730	095500	8963060	5030	5030	5030	5030	0
587	20240730	095400	8963060	5030	5030	5030	5030	0
588	20240730	095300	8963060	5030	5030	5030	5030	0
589	20240730	095200	8963060	5030	5030	5030	5030	0
590	20240730	095100	8963060	5030	5030	5030	5030	0
591	20240730	095000	8963060	5030	5030	5030	5030	79
592	20240730	094900	8565690	5030	5030	5030	5030	18
593	20240730	094800	8475150	5030	5030	5030	5030	0
594	20240730	094700	8475150	5030	5030	5030	5030	0
595	20240730	094600	8475150	5030	5030	5030	5030	0
596	20240730	094500	8475150	5030	5030	5030	5030	0
597	20240730	094400	8475150	5030	5030	5030	5030	0
598	20240730	094300	8475150	5030	5050	5050	5030	147
599	20240730	094200	7735540	5050	5050	5050	5050	0
600	20240730	094100	7735540	5050	5050	5050	5050	0
601	20240730	094000	7735540	5050	5050	5050	5050	105
602	20240730	093900	7205290	5070	5070	5070	5070	0
603	20240730	093800	7205290	5070	5070	5070	5070	0
604	20240730	093700	7205290	5070	5070	5070	5070	0
605	20240730	093600	7205290	5070	5070	5070	5070	0
606	20240730	093500	7205290	5070	5070	5070	5070	0
607	20240730	093400	7205290	5070	5070	5070	5070	30
608	20240730	093300	7053190	5030	5030	5030	5030	101
609	20240730	093200	6545160	5030	5030	5030	5030	10
610	20240730	093100	6494860	5030	5030	5030	5030	0
611	20240730	093000	6494860	5030	5030	5030	5030	3
612	20240730	092900	6479770	5030	5030	5030	5030	3
613	20240730	092800	6464680	5030	5030	5030	5030	0
614	20240730	092700	6464680	5030	5030	5030	5030	2
615	20240730	092600	6454620	5030	5030	5030	5030	0
616	20240730	092500	6454620	5030	5030	5030	5030	200
617	20240730	092400	5448620	5020	5020	5020	5020	0
618	20240730	092300	5448620	5020	5020	5020	5020	0
619	20240730	092200	5448620	5020	5020	5020	5020	3
620	20240730	092100	5433560	5020	5020	5020	5020	1
621	20240730	092000	5428540	5020	5030	5030	5020	147
622	20240730	091900	4689760	5030	5030	5030	5030	0
623	20240730	091800	4689760	5030	5030	5030	5030	0
624	20240730	091700	4689760	5030	5030	5030	5030	35
625	20240730	091600	4513710	5040	5040	5040	5040	0
626	20240730	091500	4513710	5040	5040	5040	5040	8
627	20240730	091400	4473390	5050	5050	5050	5050	0
628	20240730	091300	4473390	5050	5050	5050	5050	0
629	20240730	091200	4473390	5050	5050	5050	5050	0
630	20240730	091100	4473390	5050	5050	5050	5050	2
631	20240730	091000	4463290	5030	5030	5030	5030	0
632	20240730	090900	4463290	5030	5030	5030	5030	0
633	20240730	090800	4463290	5030	5030	5030	5030	0
634	20240730	090700	4463290	5030	5030	5030	5030	0
635	20240730	090600	4463290	5030	5030	5030	5030	0
636	20240730	090500	4463290	5030	5030	5030	5030	0
637	20240730	090400	4463290	5030	5030	5030	5030	0
638	20240730	090300	4463290	5030	5030	5030	5030	40
639	20240730	090200	4262090	5070	5070	5070	5070	1
640	20240730	090100	4257020	5070	5070	5070	5070	0
641	20240730	090000	4257020	5070	5080	5080	5070	838