KissMeData/347740/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	211100	385019625	2910	2910	2910	2910	3911
3	20240730	211000	385019625	2910	2910	2910	2910	0
4	20240730	210900	385019625	2910	2910	2910	2910	0
5	20240730	210800	385019625	2910	2910	2910	2910	0
6	20240730	210700	385019625	2910	2910	2910	2910	0
7	20240730	210600	385019625	2910	2910	2910	2910	0
8	20240730	210500	385019625	2910	2910	2910	2910	0
9	20240730	210400	385019625	2910	2910	2910	2910	0
10	20240730	210300	385019625	2910	2910	2910	2910	0
11	20240730	210200	385019625	2910	2910	2910	2910	0
12	20240730	210100	385019625	2910	2910	2910	2910	0
13	20240730	210000	385019625	2910	2910	2910	2910	0
14	20240730	205900	385019625	2910	2910	2910	2910	0
15	20240730	205800	385019625	2910	2910	2910	2910	0
16	20240730	205700	385019625	2910	2910	2910	2910	0
17	20240730	205600	385019625	2910	2910	2910	2910	0
18	20240730	205500	385019625	2910	2910	2910	2910	0
19	20240730	205400	385019625	2910	2910	2910	2910	0
20	20240730	205300	385019625	2910	2910	2910	2910	0
21	20240730	205200	385019625	2910	2910	2910	2910	0
22	20240730	205100	385019625	2910	2910	2910	2910	0
23	20240730	205000	385019625	2910	2910	2910	2910	0
24	20240730	204900	385019625	2910	2910	2910	2910	0
25	20240730	204800	385019625	2910	2910	2910	2910	0
26	20240730	204700	385019625	2910	2910	2910	2910	0
27	20240730	204600	385019625	2910	2910	2910	2910	0
28	20240730	204500	385019625	2910	2910	2910	2910	0
29	20240730	204400	385019625	2910	2910	2910	2910	0
30	20240730	204300	385019625	2910	2910	2910	2910	0
31	20240730	204200	385019625	2910	2910	2910	2910	0
32	20240730	204100	385019625	2910	2910	2910	2910	3911
33	20240730	204000	385019625	2910	2910	2910	2910	0
34	20240730	203900	385019625	2910	2910	2910	2910	0
35	20240730	203800	385019625	2910	2910	2910	2910	0
36	20240730	203700	385019625	2910	2910	2910	2910	0
37	20240730	203600	385019625	2910	2910	2910	2910	0
38	20240730	203500	385019625	2910	2910	2910	2910	0
39	20240730	203400	385019625	2910	2910	2910	2910	0
40	20240730	203300	385019625	2910	2910	2910	2910	0
41	20240730	203200	385019625	2910	2910	2910	2910	0
42	20240730	203100	385019625	2910	2910	2910	2910	0
43	20240730	203000	385019625	2910	2910	2910	2910	0
44	20240730	202900	385019625	2910	2910	2910	2910	0
45	20240730	202800	385019625	2910	2910	2910	2910	0
46	20240730	202700	385019625	2910	2910	2910	2910	0
47	20240730	202600	385019625	2910	2910	2910	2910	0
48	20240730	202500	385019625	2910	2910	2910	2910	0
49	20240730	202400	385019625	2910	2910	2910	2910	0
50	20240730	202300	385019625	2910	2910	2910	2910	0
51	20240730	202200	385019625	2910	2910	2910	2910	0
52	20240730	202100	385019625	2910	2910	2910	2910	0
53	20240730	202000	385019625	2910	2910	2910	2910	0
54	20240730	201900	385019625	2910	2910	2910	2910	0
55	20240730	201800	385019625	2910	2910	2910	2910	0
56	20240730	201700	385019625	2910	2910	2910	2910	0
57	20240730	201600	385019625	2910	2910	2910	2910	0
58	20240730	201500	385019625	2910	2910	2910	2910	0
59	20240730	201400	385019625	2910	2910	2910	2910	0
60	20240730	201300	385019625	2910	2910	2910	2910	0
61	20240730	201200	385019625	2910	2910	2910	2910	0
62	20240730	201100	385019625	2910	2910	2910	2910	3911
63	20240730	201000	385019625	2910	2910	2910	2910	0
64	20240730	200900	385019625	2910	2910	2910	2910	0
65	20240730	200800	385019625	2910	2910	2910	2910	0
66	20240730	200700	385019625	2910	2910	2910	2910	0
67	20240730	200600	385019625	2910	2910	2910	2910	0
68	20240730	200500	385019625	2910	2910	2910	2910	0
69	20240730	200400	385019625	2910	2910	2910	2910	0
70	20240730	200300	385019625	2910	2910	2910	2910	0
71	20240730	200200	385019625	2910	2910	2910	2910	0
72	20240730	200100	385019625	2910	2910	2910	2910	0
73	20240730	200000	385019625	2910	2910	2910	2910	0
74	20240730	195900	385019625	2910	2910	2910	2910	0
75	20240730	195800	385019625	2910	2910	2910	2910	0
76	20240730	195700	385019625	2910	2910	2910	2910	0
77	20240730	195600	385019625	2910	2910	2910	2910	0
78	20240730	195500	385019625	2910	2910	2910	2910	0
79	20240730	195400	385019625	2910	2910	2910	2910	0
80	20240730	195300	385019625	2910	2910	2910	2910	0
81	20240730	195200	385019625	2910	2910	2910	2910	0
82	20240730	195100	385019625	2910	2910	2910	2910	0
83	20240730	195000	385019625	2910	2910	2910	2910	0
84	20240730	194900	385019625	2910	2910	2910	2910	0
85	20240730	194800	385019625	2910	2910	2910	2910	0
86	20240730	194700	385019625	2910	2910	2910	2910	0
87	20240730	194600	385019625	2910	2910	2910	2910	0
88	20240730	194500	385019625	2910	2910	2910	2910	0
89	20240730	194400	385019625	2910	2910	2910	2910	0
90	20240730	194300	385019625	2910	2910	2910	2910	0
91	20240730	194200	385019625	2910	2910	2910	2910	0
92	20240730	194100	385019625	2910	2910	2910	2910	3911
93	20240730	194000	385019625	2910	2910	2910	2910	0
94	20240730	193900	385019625	2910	2910	2910	2910	0
95	20240730	193800	385019625	2910	2910	2910	2910	0
96	20240730	193700	385019625	2910	2910	2910	2910	0
97	20240730	193600	385019625	2910	2910	2910	2910	0
98	20240730	193500	385019625	2910	2910	2910	2910	0
99	20240730	193400	385019625	2910	2910	2910	2910	0
100	20240730	193300	385019625	2910	2910	2910	2910	0
101	20240730	193200	385019625	2910	2910	2910	2910	0
102	20240730	193100	385019625	2910	2910	2910	2910	0
103	20240730	193000	385019625	2910	2910	2910	2910	0
104	20240730	192900	385019625	2910	2910	2910	2910	0
105	20240730	192800	385019625	2910	2910	2910	2910	0
106	20240730	192700	385019625	2910	2910	2910	2910	0
107	20240730	192600	385019625	2910	2910	2910	2910	0
108	20240730	192500	385019625	2910	2910	2910	2910	0
109	20240730	192400	385019625	2910	2910	2910	2910	0
110	20240730	192300	385019625	2910	2910	2910	2910	0
111	20240730	192200	385019625	2910	2910	2910	2910	0
112	20240730	192100	385019625	2910	2910	2910	2910	0
113	20240730	192000	385019625	2910	2910	2910	2910	0
114	20240730	191900	385019625	2910	2910	2910	2910	0
115	20240730	191800	385019625	2910	2910	2910	2910	0
116	20240730	191700	385019625	2910	2910	2910	2910	0
117	20240730	191600	385019625	2910	2910	2910	2910	0
118	20240730	191500	385019625	2910	2910	2910	2910	0
119	20240730	191400	385019625	2910	2910	2910	2910	0
120	20240730	191300	385019625	2910	2910	2910	2910	0
121	20240730	191200	385019625	2910	2910	2910	2910	0
122	20240730	191100	385019625	2910	2910	2910	2910	3911
123	20240730	191000	385019625	2910	2910	2910	2910	0
124	20240730	190900	385019625	2910	2910	2910	2910	0
125	20240730	190800	385019625	2910	2910	2910	2910	0
126	20240730	190700	385019625	2910	2910	2910	2910	0
127	20240730	190600	385019625	2910	2910	2910	2910	0
128	20240730	190500	385019625	2910	2910	2910	2910	0
129	20240730	190400	385019625	2910	2910	2910	2910	0
130	20240730	190300	385019625	2910	2910	2910	2910	0
131	20240730	190200	385019625	2910	2910	2910	2910	0
132	20240730	190100	385019625	2910	2910	2910	2910	0
133	20240730	190000	385019625	2910	2910	2910	2910	0
134	20240730	185900	385019625	2910	2910	2910	2910	0
135	20240730	185800	385019625	2910	2910	2910	2910	0
136	20240730	185700	385019625	2910	2910	2910	2910	0
137	20240730	185600	385019625	2910	2910	2910	2910	0
138	20240730	185500	385019625	2910	2910	2910	2910	0
139	20240730	185400	385019625	2910	2910	2910	2910	0
140	20240730	185300	385019625	2910	2910	2910	2910	0
141	20240730	185200	385019625	2910	2910	2910	2910	0
142	20240730	185100	385019625	2910	2910	2910	2910	0
143	20240730	185000	385019625	2910	2910	2910	2910	0
144	20240730	184900	385019625	2910	2910	2910	2910	0
145	20240730	184800	385019625	2910	2910	2910	2910	0
146	20240730	184700	385019625	2910	2910	2910	2910	0
147	20240730	184600	385019625	2910	2910	2910	2910	0
148	20240730	184500	385019625	2910	2910	2910	2910	0
149	20240730	184400	385019625	2910	2910	2910	2910	0
150	20240730	184300	385019625	2910	2910	2910	2910	0
151	20240730	184200	385019625	2910	2910	2910	2910	0
152	20240730	184100	385019625	2910	2910	2910	2910	3911
153	20240730	184000	385019625	2910	2910	2910	2910	0
154	20240730	183900	385019625	2910	2910	2910	2910	0
155	20240730	183800	385019625	2910	2910	2910	2910	0
156	20240730	183700	385019625	2910	2910	2910	2910	0
157	20240730	183600	385019625	2910	2910	2910	2910	0
158	20240730	183500	385019625	2910	2910	2910	2910	0
159	20240730	183400	385019625	2910	2910	2910	2910	0
160	20240730	183300	385019625	2910	2910	2910	2910	0
161	20240730	183200	385019625	2910	2910	2910	2910	0
162	20240730	183100	385019625	2910	2910	2910	2910	0
163	20240730	183000	385019625	2910	2910	2910	2910	0
164	20240730	182900	385019625	2910	2910	2910	2910	0
165	20240730	182800	385019625	2910	2910	2910	2910	0
166	20240730	182700	385019625	2910	2910	2910	2910	0
167	20240730	182600	385019625	2910	2910	2910	2910	0
168	20240730	182500	385019625	2910	2910	2910	2910	0
169	20240730	182400	385019625	2910	2910	2910	2910	0
170	20240730	182300	385019625	2910	2910	2910	2910	0
171	20240730	182200	385019625	2910	2910	2910	2910	0
172	20240730	182100	385019625	2910	2910	2910	2910	0
173	20240730	182000	385019625	2910	2910	2910	2910	0
174	20240730	181900	385019625	2910	2910	2910	2910	0
175	20240730	181800	385019625	2910	2910	2910	2910	0
176	20240730	181700	385019625	2910	2910	2910	2910	0
177	20240730	181600	385019625	2910	2910	2910	2910	0
178	20240730	181500	385019625	2910	2910	2910	2910	0
179	20240730	181400	385019625	2910	2910	2910	2910	0
180	20240730	181300	385019625	2910	2910	2910	2910	0
181	20240730	181200	385019625	2910	2910	2910	2910	0
182	20240730	181100	385019625	2910	2910	2910	2910	3911
183	20240730	181000	385019625	2910	2910	2910	2910	0
184	20240730	180900	385019625	2910	2910	2910	2910	0
185	20240730	180800	385019625	2910	2910	2910	2910	0
186	20240730	180700	385019625	2910	2910	2910	2910	0
187	20240730	180600	385019625	2910	2910	2910	2910	0
188	20240730	180500	385019625	2910	2910	2910	2910	0
189	20240730	180400	385019625	2910	2910	2910	2910	0
190	20240730	180300	385019625	2910	2910	2910	2910	0
191	20240730	180200	385019625	2910	2910	2910	2910	0
192	20240730	180100	385019625	2910	2910	2910	2910	0
193	20240730	180000	385019625	2910	2910	2910	2910	0
194	20240730	175900	385019625	2910	2910	2910	2910	0
195	20240730	175800	385019625	2910	2910	2910	2910	0
196	20240730	175700	385019625	2910	2910	2910	2910	0
197	20240730	175600	385019625	2910	2910	2910	2910	0
198	20240730	175500	385019625	2910	2910	2910	2910	0
199	20240730	175400	385019625	2910	2910	2910	2910	0
200	20240730	175300	385019625	2910	2910	2910	2910	0
201	20240730	175200	385019625	2910	2910	2910	2910	0
202	20240730	175100	385019625	2910	2910	2910	2910	0
203	20240730	175000	385019625	2910	2910	2910	2910	0
204	20240730	174900	385019625	2910	2910	2910	2910	0
205	20240730	174800	385019625	2910	2910	2910	2910	0
206	20240730	174700	385019625	2910	2910	2910	2910	0
207	20240730	174600	385019625	2910	2910	2910	2910	0
208	20240730	174500	385019625	2910	2910	2910	2910	0
209	20240730	174400	385019625	2910	2910	2910	2910	0
210	20240730	174300	385019625	2910	2910	2910	2910	0
211	20240730	174200	385019625	2910	2910	2910	2910	0
212	20240730	174100	385019625	2910	2910	2910	2910	3911
213	20240730	174000	385019625	2910	2910	2910	2910	0
214	20240730	173900	385019625	2910	2910	2910	2910	0
215	20240730	173800	385019625	2910	2910	2910	2910	0
216	20240730	173700	385019625	2910	2910	2910	2910	0
217	20240730	173600	385019625	2910	2910	2910	2910	0
218	20240730	173500	385019625	2910	2910	2910	2910	0
219	20240730	173400	385019625	2910	2910	2910	2910	0
220	20240730	173300	385019625	2910	2910	2910	2910	0
221	20240730	173200	385019625	2910	2910	2910	2910	0
222	20240730	173100	385019625	2910	2910	2910	2910	0
223	20240730	173000	385019625	2910	2910	2910	2910	0
224	20240730	172900	385019625	2910	2910	2910	2910	0
225	20240730	172800	385019625	2910	2910	2910	2910	0
226	20240730	172700	385019625	2910	2910	2910	2910	0
227	20240730	172600	385019625	2910	2910	2910	2910	0
228	20240730	172500	385019625	2910	2910	2910	2910	0
229	20240730	172400	385019625	2910	2910	2910	2910	0
230	20240730	172300	385019625	2910	2910	2910	2910	0
231	20240730	172200	385019625	2910	2910	2910	2910	0
232	20240730	172100	385019625	2910	2910	2910	2910	0
233	20240730	172000	385019625	2910	2910	2910	2910	0
234	20240730	171900	385019625	2910	2910	2910	2910	0
235	20240730	171800	385019625	2910	2910	2910	2910	0
236	20240730	171700	385019625	2910	2910	2910	2910	0
237	20240730	171600	385019625	2910	2910	2910	2910	0
238	20240730	171500	385019625	2910	2910	2910	2910	0
239	20240730	171400	385019625	2910	2910	2910	2910	0
240	20240730	171300	385019625	2910	2910	2910	2910	0
241	20240730	171200	385019625	2910	2910	2910	2910	0
242	20240730	171100	385019625	2910	2910	2910	2910	3911
243	20240730	171000	385019625	2910	2910	2910	2910	0
244	20240730	170900	385019625	2910	2910	2910	2910	0
245	20240730	170800	385019625	2910	2910	2910	2910	0
246	20240730	170700	385019625	2910	2910	2910	2910	0
247	20240730	170600	385019625	2910	2910	2910	2910	0
248	20240730	170500	385019625	2910	2910	2910	2910	0
249	20240730	170400	385019625	2910	2910	2910	2910	0
250	20240730	170300	385019625	2910	2910	2910	2910	0
251	20240730	170200	385019625	2910	2910	2910	2910	0
252	20240730	170100	385019625	2910	2910	2910	2910	0
253	20240730	170000	385019625	2910	2910	2910	2910	0
254	20240730	165900	385019625	2910	2910	2910	2910	0
255	20240730	165800	385019625	2910	2910	2910	2910	0
256	20240730	165700	385019625	2910	2910	2910	2910	0
257	20240730	165600	385019625	2910	2910	2910	2910	0
258	20240730	165500	385019625	2910	2910	2910	2910	0
259	20240730	165400	385019625	2910	2910	2910	2910	0
260	20240730	165300	385019625	2910	2910	2910	2910	0
261	20240730	165200	385019625	2910	2910	2910	2910	0
262	20240730	165100	385019625	2910	2910	2910	2910	0
263	20240730	165000	385019625	2910	2910	2910	2910	0
264	20240730	164900	385019625	2910	2910	2910	2910	0
265	20240730	164800	385019625	2910	2910	2910	2910	0
266	20240730	164700	385019625	2910	2910	2910	2910	0
267	20240730	164600	385019625	2910	2910	2910	2910	0
268	20240730	164500	385019625	2910	2910	2910	2910	0
269	20240730	164400	385019625	2910	2910	2910	2910	0
270	20240730	164300	385019625	2910	2910	2910	2910	0
271	20240730	164200	385019625	2910	2910	2910	2910	0
272	20240730	164100	385019625	2910	2910	2910	2910	3911
273	20240730	164000	385019625	2910	2910	2910	2910	0
274	20240730	163900	385019625	2910	2910	2910	2910	0
275	20240730	163800	385019625	2910	2910	2910	2910	0
276	20240730	163700	385019625	2910	2910	2910	2910	0
277	20240730	163600	385019625	2910	2910	2910	2910	0
278	20240730	163500	385019625	2910	2910	2910	2910	0
279	20240730	163400	385019625	2910	2910	2910	2910	0
280	20240730	163300	385019625	2910	2910	2910	2910	0
281	20240730	163200	385019625	2910	2910	2910	2910	0
282	20240730	163100	385019625	2910	2910	2910	2910	0
283	20240730	163000	385019625	2910	2910	2910	2910	0
284	20240730	162900	385019625	2910	2910	2910	2910	0
285	20240730	162800	385019625	2910	2910	2910	2910	0
286	20240730	162700	385019625	2910	2910	2910	2910	0
287	20240730	162600	385019625	2910	2910	2910	2910	0
288	20240730	162500	385019625	2910	2910	2910	2910	0
289	20240730	162400	385019625	2910	2910	2910	2910	0
290	20240730	162300	385019625	2910	2910	2910	2910	0
291	20240730	162200	385019625	2910	2910	2910	2910	0
292	20240730	162100	385019625	2910	2910	2910	2910	0
293	20240730	162000	385019625	2910	2910	2910	2910	0
294	20240730	161900	385019625	2910	2910	2910	2910	0
295	20240730	161800	385019625	2910	2910	2910	2910	0
296	20240730	161700	385019625	2910	2910	2910	2910	0
297	20240730	161600	385019625	2910	2910	2910	2910	0
298	20240730	161500	385019625	2910	2910	2910	2910	0
299	20240730	161400	385019625	2910	2910	2910	2910	0
300	20240730	161300	385019625	2910	2910	2910	2910	0
301	20240730	161200	385019625	2910	2910	2910	2910	0
302	20240730	161100	385019625	2910	2910	2910	2910	3911
303	20240730	161000	385019625	2910	2910	2910	2910	0
304	20240730	160900	385019625	2910	2910	2910	2910	0
305	20240730	160800	385019625	2910	2910	2910	2910	0
306	20240730	160700	385019625	2910	2910	2910	2910	0
307	20240730	160600	385019625	2910	2910	2910	2910	0
308	20240730	160500	385019625	2910	2910	2910	2910	0
309	20240730	160400	385019625	2910	2910	2910	2910	0
310	20240730	160300	385019625	2910	2910	2910	2910	0
311	20240730	160200	385019625	2910	2910	2910	2910	0
312	20240730	160100	385019625	2910	2910	2910	2910	0
313	20240730	160000	385019625	2910	2910	2910	2910	0
314	20240730	155900	385019625	2910	2910	2910	2910	0
315	20240730	155800	385019625	2910	2910	2910	2910	0
316	20240730	155700	385019625	2910	2910	2910	2910	0
317	20240730	155600	385019625	2910	2910	2910	2910	0
318	20240730	155500	385019625	2910	2910	2910	2910	0
319	20240730	155400	385019625	2910	2910	2910	2910	0
320	20240730	155300	385019625	2910	2910	2910	2910	0
321	20240730	155200	385019625	2910	2910	2910	2910	0
322	20240730	155100	385019625	2910	2910	2910	2910	0
323	20240730	155000	385019625	2910	2910	2910	2910	0
324	20240730	154900	385019625	2910	2910	2910	2910	0
325	20240730	154800	385019625	2910	2910	2910	2910	0
326	20240730	154700	385019625	2910	2910	2910	2910	0
327	20240730	154600	385019625	2910	2910	2910	2910	0
328	20240730	154500	385019625	2910	2910	2910	2910	0
329	20240730	154400	385019625	2910	2910	2910	2910	0
330	20240730	154300	385019625	2910	2910	2910	2910	0
331	20240730	154200	385019625	2910	2910	2910	2910	0
332	20240730	154100	385019625	2910	2910	2910	2910	3911
333	20240730	154000	385019625	2910	2910	2910	2910	0
334	20240730	153900	385019625	2910	2910	2910	2910	0
335	20240730	153800	385019625	2910	2910	2910	2910	0
336	20240730	153700	385019625	2910	2910	2910	2910	0
337	20240730	153600	385019625	2910	2910	2910	2910	0
338	20240730	153500	385019625	2910	2910	2910	2910	0
339	20240730	153400	385019625	2910	2910	2910	2910	0
340	20240730	153300	385019625	2910	2910	2910	2910	0
341	20240730	153200	385019625	2910	2910	2910	2910	0
342	20240730	153100	385019625	2910	2910	2910	2910	0
343	20240730	153000	385019625	2910	2910	2910	2910	3911
344	20240730	152900	373638615	2925	2925	2925	2925	0
345	20240730	152800	373638615	2925	2925	2925	2925	0
346	20240730	152700	373638615	2925	2925	2925	2925	0
347	20240730	152600	373638615	2925	2925	2925	2925	0
348	20240730	152500	373638615	2925	2925	2925	2925	0
349	20240730	152400	373638615	2925	2925	2925	2925	0
350	20240730	152300	373638615	2925	2925	2925	2925	0
351	20240730	152200	373638615	2925	2925	2925	2925	0
352	20240730	152100	373638615	2925	2925	2925	2925	0
353	20240730	152000	373638615	2925	2925	2925	2925	0
354	20240730	151900	373638615	2925	2925	2925	2925	2
355	20240730	151800	373632765	2925	2925	2930	2925	379
356	20240730	151700	372523745	2925	2925	2925	2915	631
357	20240730	151600	370679495	2925	2925	2925	2920	1031
358	20240730	151500	367668085	2920	2920	2920	2920	0
359	20240730	151400	367668085	2920	2925	2925	2920	554
360	20240730	151300	366049705	2925	2925	2925	2925	1
361	20240730	151200	366046780	2930	2930	2930	2930	31
362	20240730	151100	365955950	2930	2920	2930	2920	553
363	20240730	151000	364341180	2925	2930	2930	2925	672
364	20240730	150900	362374080	2935	2935	2935	2935	31
365	20240730	150800	362283095	2935	2935	2935	2935	321
366	20240730	150700	361340960	2935	2935	2935	2935	31
367	20240730	150600	361249975	2935	2935	2935	2935	32
368	20240730	150500	361156055	2935	2935	2935	2935	341
369	20240730	150400	360155220	2925	2930	2930	2925	831
370	20240730	150300	357723385	2930	2930	2930	2930	354
371	20240730	150200	356686165	2925	2925	2925	2925	0
372	20240730	150100	356686165	2925	2925	2925	2925	0
373	20240730	150000	356686165	2925	2930	2930	2925	31
374	20240730	145900	356595340	2930	2930	2930	2930	30
375	20240730	145800	356507440	2925	2925	2925	2925	1
376	20240730	145700	356504515	2925	2925	2925	2925	0
377	20240730	145600	356504515	2925	2925	2925	2925	0
378	20240730	145500	356504515	2925	2925	2925	2925	100
379	20240730	145400	356212015	2925	2925	2925	2925	60
380	20240730	145300	356036515	2925	2925	2925	2925	0
381	20240730	145200	356036515	2925	2925	2925	2925	31
382	20240730	145100	355945840	2925	2925	2925	2925	0
383	20240730	145000	355945840	2925	2925	2925	2925	34
384	20240730	144900	355846390	2925	2925	2925	2925	224
385	20240730	144800	355191190	2920	2920	2920	2920	0
386	20240730	144700	355191190	2920	2920	2920	2920	0
387	20240730	144600	355191190	2920	2920	2920	2920	0
388	20240730	144500	355191190	2920	2920	2920	2920	200
389	20240730	144400	354607190	2920	2920	2920	2920	0
390	20240730	144300	354607190	2920	2920	2920	2920	27
391	20240730	144200	354528350	2925	2925	2925	2925	20
392	20240730	144100	354469850	2920	2915	2920	2915	101
393	20240730	144000	354175430	2925	2925	2925	2925	1
394	20240730	143900	354172505	2920	2920	2920	2920	231
395	20240730	143800	353497985	2920	2920	2920	2920	0
396	20240730	143700	353497985	2920	2920	2920	2920	31
397	20240730	143600	353407465	2920	2920	2920	2920	10
398	20240730	143500	353378265	2920	2910	2920	2910	211
399	20240730	143400	352762155	2910	2910	2910	2910	0
400	20240730	143300	352762155	2910	2915	2915	2905	16868
401	20240730	143200	303700105	2915	2915	2915	2915	0
402	20240730	143100	303700105	2915	2920	2920	2915	1832
403	20240730	143000	298357945	2925	2925	2925	2925	600
404	20240730	142900	296602945	2925	2925	2925	2925	32
405	20240730	142800	296509345	2925	2925	2925	2925	36
406	20240730	142700	296404045	2925	2925	2925	2920	7
407	20240730	142600	296383575	2925	2925	2925	2925	33
408	20240730	142500	296287050	2925	2925	2925	2925	0
409	20240730	142400	296287050	2925	2925	2925	2925	700
410	20240730	142300	294239550	2930	2930	2930	2930	51
411	20240730	142200	294090120	2925	2925	2925	2925	0
412	20240730	142100	294090120	2925	2925	2925	2925	10
413	20240730	142000	294060870	2930	2930	2930	2930	0
414	20240730	141900	294060870	2930	2930	2930	2930	73
415	20240730	141800	293846980	2930	2930	2930	2930	1
416	20240730	141700	293844050	2920	2920	2920	2920	0
417	20240730	141600	293844050	2920	2925	2925	2920	2074
418	20240730	141500	287785905	2925	2930	2930	2925	156
419	20240730	141400	287328855	2925	2925	2925	2925	100
420	20240730	141300	287036355	2925	2925	2925	2925	0
421	20240730	141200	287036355	2925	2925	2925	2925	0
422	20240730	141100	287036355	2925	2930	2930	2925	584
423	20240730	141000	285328150	2930	2930	2930	2930	31
424	20240730	140900	285237320	2930	2930	2930	2930	5
425	20240730	140800	285222670	2930	2930	2930	2930	0
426	20240730	140700	285222670	2930	2930	2930	2930	1017
427	20240730	140600	282242860	2930	2930	2930	2930	0
428	20240730	140500	282242860	2930	2930	2930	2930	0
429	20240730	140400	282242860	2930	2930	2930	2930	30
430	20240730	140300	282154960	2930	2930	2930	2930	0
431	20240730	140200	282154960	2930	2930	2930	2930	0
432	20240730	140100	282154960	2930	2930	2930	2930	0
433	20240730	140000	282154960	2930	2930	2930	2930	0
434	20240730	135900	282154960	2930	2930	2930	2930	0
435	20240730	135800	282154960	2930	2930	2930	2930	0
436	20240730	135700	282154960	2930	2930	2930	2930	0
437	20240730	135600	282154960	2930	2930	2930	2930	0
438	20240730	135500	282154960	2930	2930	2930	2930	0
439	20240730	135400	282154960	2930	2930	2930	2930	0
440	20240730	135300	282154960	2930	2930	2930	2930	1
441	20240730	135200	282152030	2925	2925	2925	2925	0
442	20240730	135100	282152030	2925	2925	2925	2925	0
443	20240730	135000	282152030	2925	2925	2925	2925	1692
444	20240730	134900	277202930	2920	2920	2920	2920	0
445	20240730	134800	277202930	2920	2920	2920	2920	0
446	20240730	134700	277202930	2920	2920	2920	2920	0
447	20240730	134600	277202930	2920	2930	2930	2920	541
448	20240730	134500	275618460	2930	2930	2930	2930	42
449	20240730	134400	275495400	2920	2920	2920	2920	92
450	20240730	134300	275226760	2920	2920	2920	2920	0
451	20240730	134200	275226760	2920	2920	2920	2920	0
452	20240730	134100	275226760	2920	2920	2920	2920	0
453	20240730	134000	275226760	2920	2920	2920	2920	0
454	20240730	133900	275226760	2920	2920	2920	2920	0
455	20240730	133800	275226760	2920	2920	2920	2920	0
456	20240730	133700	275226760	2920	2920	2920	2920	0
457	20240730	133600	275226760	2920	2920	2920	2920	0
458	20240730	133500	275226760	2920	2920	2920	2920	0
459	20240730	133400	275226760	2920	2920	2920	2920	0
460	20240730	133300	275226760	2920	2925	2925	2920	517
461	20240730	133200	273715935	2925	2925	2925	2925	27
462	20240730	133100	273636960	2925	2925	2925	2925	74
463	20240730	133000	273420510	2925	2930	2930	2925	46
464	20240730	132900	273285805	2930	2930	2930	2930	43
465	20240730	132800	273159815	2930	2930	2930	2930	0
466	20240730	132700	273159815	2930	2930	2930	2930	19
467	20240730	132600	273104145	2930	2930	2930	2930	2
468	20240730	132500	273098285	2925	2925	2925	2925	0
469	20240730	132400	273098285	2925	2925	2925	2925	0
470	20240730	132300	273098285	2925	2925	2925	2925	30
471	20240730	132200	273010535	2925	2925	2925	2925	666
472	20240730	132100	271062485	2930	2930	2930	2930	0
473	20240730	132000	271062485	2930	2930	2930	2930	86
474	20240730	131900	270810505	2930	2930	2930	2930	772
475	20240730	131800	268548545	2930	2930	2930	2930	0
476	20240730	131700	268548545	2930	2930	2930	2930	0
477	20240730	131600	268548545	2930	2930	2930	2930	0
478	20240730	131500	268548545	2930	2930	2930	2930	0
479	20240730	131400	268548545	2930	2930	2930	2930	102
480	20240730	131300	268249685	2930	2930	2930	2930	10
481	20240730	131200	268220385	2930	2930	2930	2930	131
482	20240730	131100	267836555	2930	2920	2930	2915	6386
483	20240730	131000	249190795	2925	2925	2925	2925	100
484	20240730	130900	248898295	2925	2935	2935	2925	1331
485	20240730	130800	245001045	2940	2940	2940	2940	0
486	20240730	130700	245001045	2940	2940	2940	2940	31
487	20240730	130600	244909905	2940	2940	2940	2940	144
488	20240730	130500	244486545	2940	2940	2940	2940	91
489	20240730	130400	244219005	2935	2935	2935	2935	0
490	20240730	130300	244219005	2935	2935	2935	2935	0
491	20240730	130200	244219005	2935	2935	2935	2935	0
492	20240730	130100	244219005	2935	2935	2935	2935	379
493	20240730	130000	243106640	2935	2935	2935	2935	0
494	20240730	125900	243106640	2935	2935	2935	2935	0
495	20240730	125800	243106640	2935	2935	2935	2935	305
496	20240730	125700	242211465	2930	2930	2930	2930	29
497	20240730	125600	242126495	2930	2930	2930	2930	361
498	20240730	125500	241068765	2930	2930	2930	2930	25
499	20240730	125400	240995515	2930	2930	2930	2930	5
500	20240730	125300	240980865	2930	2930	2930	2930	0
501	20240730	125200	240980865	2930	2930	2930	2930	0
502	20240730	125100	240980865	2930	2930	2930	2930	66
503	20240730	125000	240787485	2935	2935	2935	2935	63
504	20240730	124900	240602580	2935	2930	2935	2930	297
505	20240730	124800	239732030	2930	2930	2930	2930	0
506	20240730	124700	239732030	2930	2930	2930	2930	0
507	20240730	124600	239732030	2930	2930	2930	2930	0
508	20240730	124500	239732030	2930	2930	2930	2930	0
509	20240730	124400	239732030	2930	2930	2930	2930	1218
510	20240730	124300	236163290	2935	2935	2935	2935	32
511	20240730	124200	236069370	2935	2935	2935	2935	1
512	20240730	124100	236066435	2930	2935	2935	2930	54
513	20240730	124000	235907965	2935	2935	2935	2935	31
514	20240730	123900	235816980	2935	2935	2935	2935	100
515	20240730	123800	235523480	2935	2935	2935	2935	32
516	20240730	123700	235429560	2935	2935	2935	2935	68
517	20240730	123600	235229980	2935	2935	2935	2935	8
518	20240730	123500	235206500	2935	2935	2935	2935	0
519	20240730	123400	235206500	2935	2935	2935	2935	101
520	20240730	123300	234910065	2935	2935	2940	2935	121
521	20240730	123200	234554640	2935	2935	2935	2935	69
522	20240730	123100	234352125	2930	2930	2930	2930	0
523	20240730	123000	234352125	2930	2930	2930	2930	0
524	20240730	122900	234352125	2930	2930	2930	2930	30
525	20240730	122800	234264225	2930	2930	2930	2930	80
526	20240730	122700	234029825	2930	2930	2930	2930	0
527	20240730	122600	234029825	2930	2930	2930	2930	0
528	20240730	122500	234029825	2930	2930	2930	2930	0
529	20240730	122400	234029825	2930	2930	2930	2930	0
530	20240730	122300	234029825	2930	2930	2930	2930	0
531	20240730	122200	234029825	2930	2930	2930	2930	0
532	20240730	122100	234029825	2930	2935	2935	2930	123
533	20240730	122000	233669050	2930	2930	2930	2930	0
534	20240730	121900	233669050	2930	2930	2930	2930	0
535	20240730	121800	233669050	2930	2930	2930	2930	31
536	20240730	121700	233578220	2930	2930	2930	2930	1
537	20240730	121600	233575290	2940	2940	2940	2940	32
538	20240730	121500	233481210	2925	2930	2930	2925	2503
539	20240730	121400	226159920	2930	2935	2935	2925	2125
540	20240730	121300	219933650	2935	2935	2935	2935	52
541	20240730	121200	219781030	2935	2935	2935	2935	20
542	20240730	121100	219722330	2935	2935	2935	2935	212
543	20240730	121000	219100110	2935	2935	2935	2935	0
544	20240730	120900	219100110	2935	2935	2935	2935	0
545	20240730	120800	219100110	2935	2935	2935	2935	0
546	20240730	120700	219100110	2935	2945	2945	2935	850
547	20240730	120600	216605055	2955	2955	2955	2955	0
548	20240730	120500	216605055	2955	2955	2955	2955	31
549	20240730	120400	216513450	2955	2955	2955	2955	0
550	20240730	120300	216513450	2955	2955	2955	2955	31
551	20240730	120200	216421845	2955	2955	2955	2955	0
552	20240730	120100	216421845	2955	2955	2955	2955	0
553	20240730	120000	216421845	2955	2955	2955	2955	31
554	20240730	115900	216330240	2955	2955	2955	2955	62
555	20240730	115800	216147030	2955	2955	2955	2955	51
556	20240730	115700	215996325	2940	2940	2940	2940	0
557	20240730	115600	215996325	2940	2940	2940	2940	2
558	20240730	115500	215990445	2940	2940	2940	2940	0
559	20240730	115400	215990445	2940	2940	2940	2940	300
560	20240730	115300	215108445	2940	2940	2940	2940	1
561	20240730	115200	215105505	2940	2950	2950	2940	440
562	20240730	115100	213810165	2950	2950	2950	2950	0
563	20240730	115000	213810165	2950	2950	2950	2950	27
564	20240730	114900	213730515	2950	2950	2950	2950	0
565	20240730	114800	213730515	2950	2950	2950	2950	131
566	20240730	114700	213344065	2950	2950	2950	2950	42
567	20240730	114600	213220165	2950	2950	2950	2950	0
568	20240730	114500	213220165	2950	2950	2950	2950	438
569	20240730	114400	211928065	2955	2955	2955	2955	500
570	20240730	114300	210450565	2955	2955	2955	2955	31
571	20240730	114200	210358960	2955	2955	2955	2955	0
572	20240730	114100	210358960	2955	2955	2955	2955	0
573	20240730	114000	210358960	2955	2950	2955	2950	31
574	20240730	113900	210267360	2955	2955	2955	2955	0
575	20240730	113800	210267360	2955	2955	2955	2955	31
576	20240730	113700	210175755	2955	2955	2955	2955	31
577	20240730	113600	210084150	2955	2950	2955	2950	855
578	20240730	113500	207558455	2945	2945	2945	2945	0
579	20240730	113400	207558455	2945	2945	2945	2945	1
580	20240730	113300	207555510	2940	2940	2940	2940	1343
581	20240730	113200	203607090	2940	2945	2945	2940	806
582	20240730	113100	201236920	2950	2950	2950	2950	31
583	20240730	113000	201145470	2950	2950	2950	2950	0
584	20240730	112900	201145470	2950	2950	2950	2950	17
585	20240730	112800	201095320	2950	2950	2950	2950	218
586	20240730	112700	200452220	2950	2950	2950	2950	4427
587	20240730	112600	187392570	2945	2945	2945	2945	0
588	20240730	112500	187392570	2945	2945	2945	2945	0
589	20240730	112400	187392570	2945	2945	2945	2945	0
590	20240730	112300	187392570	2945	2945	2945	2945	0
591	20240730	112200	187392570	2945	2945	2945	2945	0
592	20240730	112100	187392570	2945	2945	2945	2945	0
593	20240730	112000	187392570	2945	2945	2945	2945	120
594	20240730	111900	187039170	2950	2950	2950	2950	1
595	20240730	111800	187036220	2945	2945	2945	2945	2
596	20240730	111700	187030330	2950	2950	2950	2950	0
597	20240730	111600	187030330	2950	2950	2950	2950	31
598	20240730	111500	186938880	2950	2950	2950	2950	68
599	20240730	111400	186738280	2945	2945	2945	2945	0
600	20240730	111300	186738280	2945	2945	2945	2945	1
601	20240730	111200	186735335	2945	2945	2945	2945	0
602	20240730	111100	186735335	2945	2945	2945	2945	7
603	20240730	111000	186714720	2940	2940	2940	2940	2947
604	20240730	110900	178050540	2940	2950	2950	2940	2638
605	20240730	110800	170284290	2950	2950	2950	2950	1
606	20240730	110700	170281340	2950	2955	2955	2950	1774
607	20240730	110600	165041635	2955	2955	2955	2955	250
608	20240730	110500	164302885	2955	2955	2955	2955	0
609	20240730	110400	164302885	2955	2955	2955	2955	3008
610	20240730	110300	155414245	2955	2960	2960	2955	626
611	20240730	110200	153564390	2960	2965	2965	2960	2470
612	20240730	110100	146250105	2965	2965	2965	2965	0
613	20240730	110000	146250105	2965	2965	2965	2965	0
614	20240730	105900	146250105	2965	2965	2965	2965	0
615	20240730	105800	146250105	2965	2960	2965	2960	100
616	20240730	105700	145953855	2965	2965	2965	2965	0
617	20240730	105600	145953855	2965	2965	2965	2965	31
618	20240730	105500	145861940	2965	2970	2970	2965	135
619	20240730	105400	145461595	2970	2980	2990	2970	958
620	20240730	105300	142613465	2975	2975	2975	2975	62
621	20240730	105200	142429015	2975	2970	2985	2970	999
622	20240730	105100	139458170	2965	2965	2965	2965	0
623	20240730	105000	139458170	2965	2965	2965	2965	0
624	20240730	104900	139458170	2965	2970	2970	2965	63
625	20240730	104800	139271065	2970	2970	2970	2970	31
626	20240730	104700	139178995	2970	2970	2970	2970	1
627	20240730	104600	139176025	2965	2965	2965	2965	71
628	20240730	104500	138965510	2960	2960	2960	2960	0
629	20240730	104400	138965510	2960	2960	2960	2960	0
630	20240730	104300	138965510	2960	2960	2960	2960	0
631	20240730	104200	138965510	2960	2960	2960	2960	0
632	20240730	104100	138965510	2960	2960	2960	2960	0
633	20240730	104000	138965510	2960	2960	2960	2960	0
634	20240730	103900	138965510	2960	2960	2960	2960	0
635	20240730	103800	138965510	2960	2960	2960	2960	739
636	20240730	103700	136778070	2960	2960	2960	2960	292
637	20240730	103600	135913750	2960	2960	2960	2960	63
638	20240730	103500	135727270	2960	2955	2960	2955	97
639	20240730	103400	135440160	2955	2955	2955	2955	14
640	20240730	103300	135398790	2955	2955	2955	2955	493
641	20240730	103200	133941975	2955	2965	2965	2955	6998
642	20240730	103100	113232605	2965	2965	2965	2965	49
643	20240730	103000	113087320	2960	2960	2960	2960	0
644	20240730	102900	113087320	2960	2960	2960	2960	0
645	20240730	102800	113087320	2960	2960	2960	2960	0
646	20240730	102700	113087320	2960	2960	2960	2960	0
647	20240730	102600	113087320	2960	2960	2960	2960	0
648	20240730	102500	113087320	2960	2960	2960	2960	0
649	20240730	102400	113087320	2960	2960	2960	2960	0
650	20240730	102300	113087320	2960	2960	2960	2960	0
651	20240730	102200	113087320	2960	2970	2970	2960	690
652	20240730	102100	111041450	2965	2970	2970	2965	502
653	20240730	102000	109552870	2965	2965	2965	2965	0
654	20240730	101900	109552870	2965	2965	2965	2965	0
655	20240730	101800	109552870	2965	2965	2965	2965	0
656	20240730	101700	109552870	2965	2965	2965	2965	0
657	20240730	101600	109552870	2965	2965	2965	2965	50
658	20240730	101500	109404620	2965	2965	2965	2965	0
659	20240730	101400	109404620	2965	2975	2975	2965	2292
660	20240730	101300	102604305	2975	2975	2975	2975	0
661	20240730	101200	102604305	2975	2980	2980	2975	244
662	20240730	101100	101878240	2980	2980	2980	2980	32
663	20240730	101000	101782880	2975	2975	2975	2975	169
664	20240730	100900	101280105	2980	2980	2980	2980	331
665	20240730	100800	100293725	2980	2980	2980	2980	55
666	20240730	100700	100129825	2980	2980	2980	2980	0
667	20240730	100600	100129825	2980	2980	2980	2980	7
668	20240730	100500	100108965	2980	2980	2980	2980	49
669	20240730	100400	99962945	2985	2985	2985	2985	1
670	20240730	100300	99959960	2980	2980	2980	2980	46
671	20240730	100200	99822880	2980	2980	2980	2980	245
672	20240730	100100	99092780	2980	2980	2980	2980	73
673	20240730	100000	98875240	2980	2980	2980	2980	1
674	20240730	095900	98872260	2975	2975	2975	2975	49
675	20240730	095800	98726485	2975	2975	2975	2975	11
676	20240730	095700	98693760	2975	2975	2975	2975	56
677	20240730	095600	98527160	2975	2975	2975	2975	72
678	20240730	095500	98312960	2975	2975	2975	2975	1
679	20240730	095400	98309985	2965	2965	2965	2965	10
680	20240730	095300	98280335	2965	2965	2965	2965	0
681	20240730	095200	98280335	2965	2965	2965	2965	5
682	20240730	095100	98265510	2970	2965	2970	2960	5665
683	20240730	095000	81482440	2970	2970	2970	2970	232
684	20240730	094900	80793400	2970	2970	2970	2970	404
685	20240730	094800	79593520	2980	2970	2980	2970	310
686	20240730	094700	78671820	2985	2970	2985	2970	331
687	20240730	094600	77687895	2970	2970	2970	2970	50
688	20240730	094500	77539395	2965	2970	2970	2965	3150
689	20240730	094400	68190185	2975	2985	2985	2975	2583
690	20240730	094300	60504605	2990	2990	2990	2990	0
691	20240730	094200	60504605	2990	2980	2990	2980	231
692	20240730	094100	59815380	2975	2975	2975	2975	20
693	20240730	094000	59755880	2970	2975	2975	2970	191
694	20240730	093900	59187670	2975	2980	2980	2975	281
695	20240730	093800	58351440	2980	2980	2980	2980	13
696	20240730	093700	58312700	2985	2985	2985	2985	43
697	20240730	093600	58184345	2985	2985	2985	2985	0
698	20240730	093500	58184345	2985	2985	2985	2985	0
699	20240730	093400	58184345	2985	2985	2985	2985	31
700	20240730	093300	58091810	2985	2985	2985	2985	87
701	20240730	093200	57832115	2975	2990	2990	2975	3134
702	20240730	093100	48489675	2985	2985	2985	2985	20
703	20240730	093000	48429975	2985	2990	2990	2985	160
704	20240730	092900	47951955	2990	2990	2990	2990	0
705	20240730	092800	47951955	2990	2990	2990	2990	0
706	20240730	092700	47951955	2990	2990	2990	2990	726
707	20240730	092600	45781215	2995	3000	3000	2995	2082
708	20240730	092500	39540405	3000	3000	3000	3000	31
709	20240730	092400	39447405	3000	3005	3005	3000	1172
710	20240730	092300	35928940	3020	3020	3020	3020	7
711	20240730	092200	35907800	3020	3020	3020	3020	31
712	20240730	092100	35814180	3020	3020	3020	3020	133
713	20240730	092000	35412520	3020	3025	3030	3020	45
714	20240730	091900	35276215	3030	3010	3030	3010	220
715	20240730	091800	34610495	3005	3010	3010	3005	131
716	20240730	091700	34216685	3010	3010	3010	3000	1017
717	20240730	091600	31159625	3005	3010	3010	3005	776
718	20240730	091500	28827735	3010	3030	3030	3010	533
719	20240730	091400	27220615	3030	3020	3030	3020	230
720	20240730	091300	26525315	3010	3010	3010	3010	7
721	20240730	091200	26504245	3010	3020	3020	3010	341
722	20240730	091100	25477580	3020	3030	3030	3020	350
723	20240730	091000	24418285	3035	3030	3035	3030	1420
724	20240730	090900	20111085	3035	3020	3035	3020	253
725	20240730	090800	19344495	3020	3020	3020	3020	29
726	20240730	090700	19256915	3020	3025	3025	3020	403
727	20240730	090600	18039840	3025	3030	3030	3015	557
728	20240730	090500	16356315	3030	3000	3035	3000	4004
729	20240730	090400	4256005	2995	3000	3000	2995	550
730	20240730	090300	2606255	3000	3015	3020	3000	643
731	20240730	090200	675585	3000	3000	3000	3000	0
732	20240730	090100	675585	3000	3000	3005	3000	3
733	20240730	090000	666580	3005	2995	3005	2995	222