KissMeData/299170/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	210000	52010955	1856	1856	1856	1856	123
3	20240729	205900	52010955	1856	1856	1856	1856	0
4	20240729	205800	52010955	1856	1856	1856	1856	0
5	20240729	205700	52010955	1856	1856	1856	1856	0
6	20240729	205600	52010955	1856	1856	1856	1856	0
7	20240729	205500	52010955	1856	1856	1856	1856	0
8	20240729	205400	52010955	1856	1856	1856	1856	0
9	20240729	205300	52010955	1856	1856	1856	1856	0
10	20240729	205200	52010955	1856	1856	1856	1856	0
11	20240729	205100	52010955	1856	1856	1856	1856	0
12	20240729	205000	52010955	1856	1856	1856	1856	0
13	20240729	204900	52010955	1856	1856	1856	1856	0
14	20240729	204800	52010955	1856	1856	1856	1856	0
15	20240729	204700	52010955	1856	1856	1856	1856	0
16	20240729	204600	52010955	1856	1856	1856	1856	0
17	20240729	204500	52010955	1856	1856	1856	1856	0
18	20240729	204400	52010955	1856	1856	1856	1856	0
19	20240729	204300	52010955	1856	1856	1856	1856	0
20	20240729	204200	52010955	1856	1856	1856	1856	0
21	20240729	204100	52010955	1856	1856	1856	1856	0
22	20240729	204000	52010955	1856	1856	1856	1856	0
23	20240729	203900	52010955	1856	1856	1856	1856	0
24	20240729	203800	52010955	1856	1856	1856	1856	0
25	20240729	203700	52010955	1856	1856	1856	1856	0
26	20240729	203600	52010955	1856	1856	1856	1856	0
27	20240729	203500	52010955	1856	1856	1856	1856	0
28	20240729	203400	52010955	1856	1856	1856	1856	0
29	20240729	203300	52010955	1856	1856	1856	1856	0
30	20240729	203200	52010955	1856	1856	1856	1856	0
31	20240729	203100	52010955	1856	1856	1856	1856	0
32	20240729	203000	52010955	1856	1856	1856	1856	123
33	20240729	202900	52010955	1856	1856	1856	1856	0
34	20240729	202800	52010955	1856	1856	1856	1856	0
35	20240729	202700	52010955	1856	1856	1856	1856	0
36	20240729	202600	52010955	1856	1856	1856	1856	0
37	20240729	202500	52010955	1856	1856	1856	1856	0
38	20240729	202400	52010955	1856	1856	1856	1856	0
39	20240729	202300	52010955	1856	1856	1856	1856	0
40	20240729	202200	52010955	1856	1856	1856	1856	0
41	20240729	202100	52010955	1856	1856	1856	1856	0
42	20240729	202000	52010955	1856	1856	1856	1856	0
43	20240729	201900	52010955	1856	1856	1856	1856	0
44	20240729	201800	52010955	1856	1856	1856	1856	0
45	20240729	201700	52010955	1856	1856	1856	1856	0
46	20240729	201600	52010955	1856	1856	1856	1856	0
47	20240729	201500	52010955	1856	1856	1856	1856	0
48	20240729	201400	52010955	1856	1856	1856	1856	0
49	20240729	201300	52010955	1856	1856	1856	1856	0
50	20240729	201200	52010955	1856	1856	1856	1856	0
51	20240729	201100	52010955	1856	1856	1856	1856	0
52	20240729	201000	52010955	1856	1856	1856	1856	0
53	20240729	200900	52010955	1856	1856	1856	1856	0
54	20240729	200800	52010955	1856	1856	1856	1856	0
55	20240729	200700	52010955	1856	1856	1856	1856	0
56	20240729	200600	52010955	1856	1856	1856	1856	0
57	20240729	200500	52010955	1856	1856	1856	1856	0
58	20240729	200400	52010955	1856	1856	1856	1856	0
59	20240729	200300	52010955	1856	1856	1856	1856	0
60	20240729	200200	52010955	1856	1856	1856	1856	0
61	20240729	200100	52010955	1856	1856	1856	1856	0
62	20240729	200000	52010955	1856	1856	1856	1856	123
63	20240729	195900	52010955	1856	1856	1856	1856	0
64	20240729	195800	52010955	1856	1856	1856	1856	0
65	20240729	195700	52010955	1856	1856	1856	1856	0
66	20240729	195600	52010955	1856	1856	1856	1856	0
67	20240729	195500	52010955	1856	1856	1856	1856	0
68	20240729	195400	52010955	1856	1856	1856	1856	0
69	20240729	195300	52010955	1856	1856	1856	1856	0
70	20240729	195200	52010955	1856	1856	1856	1856	0
71	20240729	195100	52010955	1856	1856	1856	1856	0
72	20240729	195000	52010955	1856	1856	1856	1856	0
73	20240729	194900	52010955	1856	1856	1856	1856	0
74	20240729	194800	52010955	1856	1856	1856	1856	0
75	20240729	194700	52010955	1856	1856	1856	1856	0
76	20240729	194600	52010955	1856	1856	1856	1856	0
77	20240729	194500	52010955	1856	1856	1856	1856	0
78	20240729	194400	52010955	1856	1856	1856	1856	0
79	20240729	194300	52010955	1856	1856	1856	1856	0
80	20240729	194200	52010955	1856	1856	1856	1856	0
81	20240729	194100	52010955	1856	1856	1856	1856	0
82	20240729	194000	52010955	1856	1856	1856	1856	0
83	20240729	193900	52010955	1856	1856	1856	1856	0
84	20240729	193800	52010955	1856	1856	1856	1856	0
85	20240729	193700	52010955	1856	1856	1856	1856	0
86	20240729	193600	52010955	1856	1856	1856	1856	0
87	20240729	193500	52010955	1856	1856	1856	1856	0
88	20240729	193400	52010955	1856	1856	1856	1856	0
89	20240729	193300	52010955	1856	1856	1856	1856	0
90	20240729	193200	52010955	1856	1856	1856	1856	0
91	20240729	193100	52010955	1856	1856	1856	1856	0
92	20240729	193000	52010955	1856	1856	1856	1856	123
93	20240729	192900	52010955	1856	1856	1856	1856	0
94	20240729	192800	52010955	1856	1856	1856	1856	0
95	20240729	192700	52010955	1856	1856	1856	1856	0
96	20240729	192600	52010955	1856	1856	1856	1856	0
97	20240729	192500	52010955	1856	1856	1856	1856	0
98	20240729	192400	52010955	1856	1856	1856	1856	0
99	20240729	192300	52010955	1856	1856	1856	1856	0
100	20240729	192200	52010955	1856	1856	1856	1856	0
101	20240729	192100	52010955	1856	1856	1856	1856	0
102	20240729	192000	52010955	1856	1856	1856	1856	0
103	20240729	191900	52010955	1856	1856	1856	1856	0
104	20240729	191800	52010955	1856	1856	1856	1856	0
105	20240729	191700	52010955	1856	1856	1856	1856	0
106	20240729	191600	52010955	1856	1856	1856	1856	0
107	20240729	191500	52010955	1856	1856	1856	1856	0
108	20240729	191400	52010955	1856	1856	1856	1856	0
109	20240729	191300	52010955	1856	1856	1856	1856	0
110	20240729	191200	52010955	1856	1856	1856	1856	0
111	20240729	191100	52010955	1856	1856	1856	1856	0
112	20240729	191000	52010955	1856	1856	1856	1856	0
113	20240729	190900	52010955	1856	1856	1856	1856	0
114	20240729	190800	52010955	1856	1856	1856	1856	0
115	20240729	190700	52010955	1856	1856	1856	1856	0
116	20240729	190600	52010955	1856	1856	1856	1856	0
117	20240729	190500	52010955	1856	1856	1856	1856	0
118	20240729	190400	52010955	1856	1856	1856	1856	0
119	20240729	190300	52010955	1856	1856	1856	1856	0
120	20240729	190200	52010955	1856	1856	1856	1856	0
121	20240729	190100	52010955	1856	1856	1856	1856	0
122	20240729	190000	52010955	1856	1856	1856	1856	123
123	20240729	185900	52010955	1856	1856	1856	1856	0
124	20240729	185800	52010955	1856	1856	1856	1856	0
125	20240729	185700	52010955	1856	1856	1856	1856	0
126	20240729	185600	52010955	1856	1856	1856	1856	0
127	20240729	185500	52010955	1856	1856	1856	1856	0
128	20240729	185400	52010955	1856	1856	1856	1856	0
129	20240729	185300	52010955	1856	1856	1856	1856	0
130	20240729	185200	52010955	1856	1856	1856	1856	0
131	20240729	185100	52010955	1856	1856	1856	1856	0
132	20240729	185000	52010955	1856	1856	1856	1856	0
133	20240729	184900	52010955	1856	1856	1856	1856	0
134	20240729	184800	52010955	1856	1856	1856	1856	0
135	20240729	184700	52010955	1856	1856	1856	1856	0
136	20240729	184600	52010955	1856	1856	1856	1856	0
137	20240729	184500	52010955	1856	1856	1856	1856	0
138	20240729	184400	52010955	1856	1856	1856	1856	0
139	20240729	184300	52010955	1856	1856	1856	1856	0
140	20240729	184200	52010955	1856	1856	1856	1856	0
141	20240729	184100	52010955	1856	1856	1856	1856	0
142	20240729	184000	52010955	1856	1856	1856	1856	0
143	20240729	183900	52010955	1856	1856	1856	1856	0
144	20240729	183800	52010955	1856	1856	1856	1856	0
145	20240729	183700	52010955	1856	1856	1856	1856	0
146	20240729	183600	52010955	1856	1856	1856	1856	0
147	20240729	183500	52010955	1856	1856	1856	1856	0
148	20240729	183400	52010955	1856	1856	1856	1856	0
149	20240729	183300	52010955	1856	1856	1856	1856	0
150	20240729	183200	52010955	1856	1856	1856	1856	0
151	20240729	183100	52010955	1856	1856	1856	1856	0
152	20240729	183000	52010955	1856	1856	1856	1856	123
153	20240729	182900	52010955	1856	1856	1856	1856	0
154	20240729	182800	52010955	1856	1856	1856	1856	0
155	20240729	182700	52010955	1856	1856	1856	1856	0
156	20240729	182600	52010955	1856	1856	1856	1856	0
157	20240729	182500	52010955	1856	1856	1856	1856	0
158	20240729	182400	52010955	1856	1856	1856	1856	0
159	20240729	182300	52010955	1856	1856	1856	1856	0
160	20240729	182200	52010955	1856	1856	1856	1856	0
161	20240729	182100	52010955	1856	1856	1856	1856	0
162	20240729	182000	52010955	1856	1856	1856	1856	0
163	20240729	181900	52010955	1856	1856	1856	1856	0
164	20240729	181800	52010955	1856	1856	1856	1856	0
165	20240729	181700	52010955	1856	1856	1856	1856	0
166	20240729	181600	52010955	1856	1856	1856	1856	0
167	20240729	181500	52010955	1856	1856	1856	1856	0
168	20240729	181400	52010955	1856	1856	1856	1856	0
169	20240729	181300	52010955	1856	1856	1856	1856	0
170	20240729	181200	52010955	1856	1856	1856	1856	0
171	20240729	181100	52010955	1856	1856	1856	1856	0
172	20240729	181000	52010955	1856	1856	1856	1856	0
173	20240729	180900	52010955	1856	1856	1856	1856	0
174	20240729	180800	52010955	1856	1856	1856	1856	0
175	20240729	180700	52010955	1856	1856	1856	1856	0
176	20240729	180600	52010955	1856	1856	1856	1856	0
177	20240729	180500	52010955	1856	1856	1856	1856	0
178	20240729	180400	52010955	1856	1856	1856	1856	0
179	20240729	180300	52010955	1856	1856	1856	1856	0
180	20240729	180200	52010955	1856	1856	1856	1856	0
181	20240729	180100	52010955	1856	1856	1856	1856	0
182	20240729	180000	52010955	1856	1856	1856	1856	123
183	20240729	175900	52010955	1856	1856	1856	1856	0
184	20240729	175800	52010955	1856	1856	1856	1856	0
185	20240729	175700	52010955	1856	1856	1856	1856	0
186	20240729	175600	52010955	1856	1856	1856	1856	0
187	20240729	175500	52010955	1856	1856	1856	1856	0
188	20240729	175400	52010955	1856	1856	1856	1856	0
189	20240729	175300	52010955	1856	1856	1856	1856	0
190	20240729	175200	52010955	1856	1856	1856	1856	0
191	20240729	175100	52010955	1856	1856	1856	1856	0
192	20240729	175000	52010955	1856	1856	1856	1856	0
193	20240729	174900	52010955	1856	1856	1856	1856	0
194	20240729	174800	52010955	1856	1856	1856	1856	0
195	20240729	174700	52010955	1856	1856	1856	1856	0
196	20240729	174600	52010955	1856	1856	1856	1856	0
197	20240729	174500	52010955	1856	1856	1856	1856	0
198	20240729	174400	52010955	1856	1856	1856	1856	0
199	20240729	174300	52010955	1856	1856	1856	1856	0
200	20240729	174200	52010955	1856	1856	1856	1856	0
201	20240729	174100	52010955	1856	1856	1856	1856	0
202	20240729	174000	52010955	1856	1856	1856	1856	0
203	20240729	173900	52010955	1856	1856	1856	1856	0
204	20240729	173800	52010955	1856	1856	1856	1856	0
205	20240729	173700	52010955	1856	1856	1856	1856	0
206	20240729	173600	52010955	1856	1856	1856	1856	0
207	20240729	173500	52010955	1856	1856	1856	1856	0
208	20240729	173400	52010955	1856	1856	1856	1856	0
209	20240729	173300	52010955	1856	1856	1856	1856	0
210	20240729	173200	52010955	1856	1856	1856	1856	0
211	20240729	173100	52010955	1856	1856	1856	1856	0
212	20240729	173000	52010955	1856	1856	1856	1856	123
213	20240729	172900	52010955	1856	1856	1856	1856	0
214	20240729	172800	52010955	1856	1856	1856	1856	0
215	20240729	172700	52010955	1856	1856	1856	1856	0
216	20240729	172600	52010955	1856	1856	1856	1856	0
217	20240729	172500	52010955	1856	1856	1856	1856	0
218	20240729	172400	52010955	1856	1856	1856	1856	0
219	20240729	172300	52010955	1856	1856	1856	1856	0
220	20240729	172200	52010955	1856	1856	1856	1856	0
221	20240729	172100	52010955	1856	1856	1856	1856	0
222	20240729	172000	52010955	1856	1856	1856	1856	0
223	20240729	171900	52010955	1856	1856	1856	1856	0
224	20240729	171800	52010955	1856	1856	1856	1856	0
225	20240729	171700	52010955	1856	1856	1856	1856	0
226	20240729	171600	52010955	1856	1856	1856	1856	0
227	20240729	171500	52010955	1856	1856	1856	1856	0
228	20240729	171400	52010955	1856	1856	1856	1856	0
229	20240729	171300	52010955	1856	1856	1856	1856	0
230	20240729	171200	52010955	1856	1856	1856	1856	0
231	20240729	171100	52010955	1856	1856	1856	1856	0
232	20240729	171000	52010955	1856	1856	1856	1856	0
233	20240729	170900	52010955	1856	1856	1856	1856	0
234	20240729	170800	52010955	1856	1856	1856	1856	0
235	20240729	170700	52010955	1856	1856	1856	1856	0
236	20240729	170600	52010955	1856	1856	1856	1856	0
237	20240729	170500	52010955	1856	1856	1856	1856	0
238	20240729	170400	52010955	1856	1856	1856	1856	0
239	20240729	170300	52010955	1856	1856	1856	1856	0
240	20240729	170200	52010955	1856	1856	1856	1856	0
241	20240729	170100	52010955	1856	1856	1856	1856	0
242	20240729	170000	52010955	1856	1856	1856	1856	123
243	20240729	165900	52010955	1856	1856	1856	1856	0
244	20240729	165800	52010955	1856	1856	1856	1856	0
245	20240729	165700	52010955	1856	1856	1856	1856	0
246	20240729	165600	52010955	1856	1856	1856	1856	0
247	20240729	165500	52010955	1856	1856	1856	1856	0
248	20240729	165400	52010955	1856	1856	1856	1856	0
249	20240729	165300	52010955	1856	1856	1856	1856	0
250	20240729	165200	52010955	1856	1856	1856	1856	0
251	20240729	165100	52010955	1856	1856	1856	1856	0
252	20240729	165000	52010955	1856	1856	1856	1856	0
253	20240729	164900	52010955	1856	1856	1856	1856	0
254	20240729	164800	52010955	1856	1856	1856	1856	0
255	20240729	164700	52010955	1856	1856	1856	1856	0
256	20240729	164600	52010955	1856	1856	1856	1856	0
257	20240729	164500	52010955	1856	1856	1856	1856	0
258	20240729	164400	52010955	1856	1856	1856	1856	0
259	20240729	164300	52010955	1856	1856	1856	1856	0
260	20240729	164200	52010955	1856	1856	1856	1856	0
261	20240729	164100	52010955	1856	1856	1856	1856	0
262	20240729	164000	52010955	1856	1856	1856	1856	0
263	20240729	163900	52010955	1856	1856	1856	1856	0
264	20240729	163800	52010955	1856	1856	1856	1856	0
265	20240729	163700	52010955	1856	1856	1856	1856	0
266	20240729	163600	52010955	1856	1856	1856	1856	0
267	20240729	163500	52010955	1856	1856	1856	1856	0
268	20240729	163400	52010955	1856	1856	1856	1856	0
269	20240729	163300	52010955	1856	1856	1856	1856	0
270	20240729	163200	52010955	1856	1856	1856	1856	0
271	20240729	163100	52010955	1856	1856	1856	1856	0
272	20240729	163000	52010955	1856	1856	1856	1856	123
273	20240729	162900	52010955	1856	1856	1856	1856	0
274	20240729	162800	52010955	1856	1856	1856	1856	0
275	20240729	162700	52010955	1856	1856	1856	1856	0
276	20240729	162600	52010955	1856	1856	1856	1856	0
277	20240729	162500	52010955	1856	1856	1856	1856	0
278	20240729	162400	52010955	1856	1856	1856	1856	0
279	20240729	162300	52010955	1856	1856	1856	1856	0
280	20240729	162200	52010955	1856	1856	1856	1856	0
281	20240729	162100	52010955	1856	1856	1856	1856	0
282	20240729	162000	52010955	1856	1856	1856	1856	0
283	20240729	161900	52010955	1856	1856	1856	1856	0
284	20240729	161800	52010955	1856	1856	1856	1856	0
285	20240729	161700	52010955	1856	1856	1856	1856	0
286	20240729	161600	52010955	1856	1856	1856	1856	0
287	20240729	161500	52010955	1856	1856	1856	1856	0
288	20240729	161400	52010955	1856	1856	1856	1856	0
289	20240729	161300	52010955	1856	1856	1856	1856	0
290	20240729	161200	52010955	1856	1856	1856	1856	0
291	20240729	161100	52010955	1856	1856	1856	1856	0
292	20240729	161000	52010955	1856	1856	1856	1856	0
293	20240729	160900	52010955	1856	1856	1856	1856	0
294	20240729	160800	52010955	1856	1856	1856	1856	0
295	20240729	160700	52010955	1856	1856	1856	1856	0
296	20240729	160600	52010955	1856	1856	1856	1856	0
297	20240729	160500	52010955	1856	1856	1856	1856	0
298	20240729	160400	52010955	1856	1856	1856	1856	0
299	20240729	160300	52010955	1856	1856	1856	1856	0
300	20240729	160200	52010955	1856	1856	1856	1856	0
301	20240729	160100	52010955	1856	1856	1856	1856	0
302	20240729	160000	52010955	1856	1856	1856	1856	123
303	20240729	155900	52010955	1856	1856	1856	1856	0
304	20240729	155800	52010955	1856	1856	1856	1856	0
305	20240729	155700	52010955	1856	1856	1856	1856	0
306	20240729	155600	52010955	1856	1856	1856	1856	0
307	20240729	155500	52010955	1856	1856	1856	1856	0
308	20240729	155400	52010955	1856	1856	1856	1856	0
309	20240729	155300	52010955	1856	1856	1856	1856	0
310	20240729	155200	52010955	1856	1856	1856	1856	0
311	20240729	155100	52010955	1856	1856	1856	1856	0
312	20240729	155000	52010955	1856	1856	1856	1856	0
313	20240729	154900	52010955	1856	1856	1856	1856	0
314	20240729	154800	52010955	1856	1856	1856	1856	0
315	20240729	154700	52010955	1856	1856	1856	1856	0
316	20240729	154600	52010955	1856	1856	1856	1856	0
317	20240729	154500	52010955	1856	1856	1856	1856	0
318	20240729	154400	52010955	1856	1856	1856	1856	0
319	20240729	154300	52010955	1856	1856	1856	1856	0
320	20240729	154200	52010955	1856	1856	1856	1856	0
321	20240729	154100	52010955	1856	1856	1856	1856	0
322	20240729	154000	52010955	1856	1856	1856	1856	0
323	20240729	153900	52010955	1856	1856	1856	1856	0
324	20240729	153800	52010955	1856	1856	1856	1856	0
325	20240729	153700	52010955	1856	1856	1856	1856	0
326	20240729	153600	52010955	1856	1856	1856	1856	0
327	20240729	153500	52010955	1856	1856	1856	1856	0
328	20240729	153400	52010955	1856	1856	1856	1856	0
329	20240729	153300	52010955	1856	1856	1856	1856	0
330	20240729	153200	52010955	1856	1856	1856	1856	0
331	20240729	153100	52010955	1856	1856	1856	1856	0
332	20240729	153000	52010955	1856	1856	1856	1856	246
333	20240729	152900	51782667	1856	1856	1856	1856	0
334	20240729	152800	51782667	1856	1856	1856	1856	0
335	20240729	152700	51782667	1856	1856	1856	1856	0
336	20240729	152600	51782667	1856	1856	1856	1856	0
337	20240729	152500	51782667	1856	1856	1856	1856	0
338	20240729	152400	51782667	1856	1856	1856	1856	0
339	20240729	152300	51782667	1856	1856	1856	1856	0
340	20240729	152200	51782667	1856	1856	1856	1856	0
341	20240729	152100	51782667	1856	1856	1856	1856	0
342	20240729	152000	51782667	1856	1856	1856	1856	0
343	20240729	151900	51782667	1856	1856	1856	1856	1
344	20240729	151800	51780811	1842	1842	1850	1842	380
345	20240729	151700	51080842	1855	1846	1855	1842	516
346	20240729	151600	50129622	1855	1855	1855	1855	1
347	20240729	151500	50127767	1845	1845	1845	1845	120
348	20240729	151400	49906367	1855	1855	1855	1855	0
349	20240729	151300	49906367	1855	1845	1855	1845	401
350	20240729	151200	49166512	1855	1855	1855	1855	10
351	20240729	151100	49147962	1854	1849	1854	1845	344
352	20240729	151000	48512922	1855	1855	1855	1855	2
353	20240729	150900	48509212	1849	1857	1857	1849	208
354	20240729	150800	48123652	1849	1846	1849	1846	153
355	20240729	150700	47840935	1846	1846	1846	1846	0
356	20240729	150600	47840935	1846	1846	1846	1846	363
357	20240729	150500	47170837	1846	1848	1848	1846	200
358	20240729	150400	46801475	1848	1848	1848	1848	0
359	20240729	150300	46801475	1848	1848	1848	1848	0
360	20240729	150200	46801475	1848	1850	1850	1848	578
361	20240729	150100	45732841	1850	1851	1851	1850	622
362	20240729	150000	44582108	1851	1852	1852	1851	715
363	20240729	145900	43258064	1859	1859	1859	1859	0
364	20240729	145800	43258064	1859	1859	1859	1859	0
365	20240729	145700	43258064	1859	1859	1859	1859	0
366	20240729	145600	43258064	1859	1859	1859	1859	0
367	20240729	145500	43258064	1859	1859	1859	1859	0
368	20240729	145400	43258064	1859	1859	1859	1859	0
369	20240729	145300	43258064	1859	1859	1859	1859	0
370	20240729	145200	43258064	1859	1859	1859	1859	0
371	20240729	145100	43258064	1859	1859	1859	1859	0
372	20240729	145000	43258064	1859	1859	1859	1859	0
373	20240729	144900	43258064	1859	1859	1859	1859	0
374	20240729	144800	43258064	1859	1859	1859	1859	0
375	20240729	144700	43258064	1859	1859	1859	1859	0
376	20240729	144600	43258064	1859	1859	1859	1859	0
377	20240729	144500	43258064	1859	1859	1859	1859	0
378	20240729	144400	43258064	1859	1859	1859	1859	0
379	20240729	144300	43258064	1859	1859	1859	1859	0
380	20240729	144200	43258064	1859	1859	1859	1859	0
381	20240729	144100	43258064	1859	1859	1859	1859	0
382	20240729	144000	43258064	1859	1859	1859	1859	1
383	20240729	143900	43256205	1851	1851	1851	1851	0
384	20240729	143800	43256205	1851	1853	1853	1851	2000
385	20240729	143700	39554017	1859	1859	1859	1859	0
386	20240729	143600	39554017	1859	1859	1859	1859	1
387	20240729	143500	39552158	1852	1853	1853	1852	600
388	20240729	143400	38440907	1855	1855	1855	1855	0
389	20240729	143300	38440907	1855	1855	1855	1855	400
390	20240729	143200	37698907	1860	1860	1860	1860	0
391	20240729	143100	37698907	1860	1860	1860	1860	0
392	20240729	143000	37698907	1860	1860	1860	1860	0
393	20240729	142900	37698907	1860	1860	1860	1860	0
394	20240729	142800	37698907	1860	1860	1860	1860	0
395	20240729	142700	37698907	1860	1860	1860	1860	0
396	20240729	142600	37698907	1860	1860	1860	1860	0
397	20240729	142500	37698907	1860	1860	1860	1860	0
398	20240729	142400	37698907	1860	1860	1860	1860	0
399	20240729	142300	37698907	1860	1860	1860	1860	0
400	20240729	142200	37698907	1860	1860	1860	1860	0
401	20240729	142100	37698907	1860	1860	1860	1860	0
402	20240729	142000	37698907	1860	1860	1860	1860	0
403	20240729	141900	37698907	1860	1860	1860	1860	10
404	20240729	141800	37680307	1860	1860	1860	1860	38
405	20240729	141700	37609627	1860	1859	1860	1859	262
406	20240729	141600	37122428	1860	1860	1860	1860	0
407	20240729	141500	37122428	1860	1860	1860	1860	0
408	20240729	141400	37122428	1860	1860	1860	1860	0
409	20240729	141300	37122428	1860	1860	1860	1860	0
410	20240729	141200	37122428	1860	1860	1860	1860	0
411	20240729	141100	37122428	1860	1860	1860	1860	0
412	20240729	141000	37122428	1860	1860	1860	1860	0
413	20240729	140900	37122428	1860	1860	1860	1860	0
414	20240729	140800	37122428	1860	1860	1860	1860	0
415	20240729	140700	37122428	1860	1860	1860	1860	0
416	20240729	140600	37122428	1860	1860	1860	1860	1
417	20240729	140500	37120568	1851	1855	1855	1851	1000
418	20240729	140400	35268455	1860	1860	1860	1860	0
419	20240729	140300	35268455	1860	1860	1860	1860	0
420	20240729	140200	35268455	1860	1860	1860	1860	0
421	20240729	140100	35268455	1860	1860	1860	1860	0
422	20240729	140000	35268455	1860	1860	1860	1860	0
423	20240729	135900	35268455	1860	1860	1860	1860	0
424	20240729	135800	35268455	1860	1860	1860	1860	0
425	20240729	135700	35268455	1860	1860	1860	1860	0
426	20240729	135600	35268455	1860	1860	1860	1860	0
427	20240729	135500	35268455	1860	1860	1860	1860	0
428	20240729	135400	35268455	1860	1860	1860	1860	10
429	20240729	135300	35249855	1860	1860	1860	1860	200
430	20240729	135200	34877855	1859	1859	1859	1859	0
431	20240729	135100	34877855	1859	1859	1859	1859	10
432	20240729	135000	34859265	1855	1855	1855	1855	0
433	20240729	134900	34859265	1855	1854	1855	1854	118
434	20240729	134800	34640380	1854	1852	1854	1852	362
435	20240729	134700	33969754	1852	1852	1852	1852	0
436	20240729	134600	33969754	1852	1852	1852	1852	0
437	20240729	134500	33969754	1852	1852	1852	1852	0
438	20240729	134400	33969754	1852	1851	1852	1851	350
439	20240729	134300	33321604	1851	1851	1851	1851	53
440	20240729	134200	33223501	1852	1852	1852	1852	0
441	20240729	134100	33223501	1852	1852	1852	1852	1
442	20240729	134000	33221649	1851	1851	1851	1851	174
443	20240729	133900	32899575	1852	1854	1854	1852	341
444	20240729	133800	32267993	1855	1855	1855	1855	10
445	20240729	133700	32249443	1855	1855	1855	1855	21
446	20240729	133600	32210488	1855	1855	1855	1855	14
447	20240729	133500	32184518	1855	1855	1855	1855	0
448	20240729	133400	32184518	1855	1858	1858	1855	505
449	20240729	133300	31247128	1863	1863	1863	1863	0
450	20240729	133200	31247128	1863	1863	1863	1863	0
451	20240729	133100	31247128	1863	1863	1863	1863	0
452	20240729	133000	31247128	1863	1863	1863	1863	0
453	20240729	132900	31247128	1863	1863	1863	1863	0
454	20240729	132800	31247128	1863	1863	1863	1863	0
455	20240729	132700	31247128	1863	1863	1863	1863	0
456	20240729	132600	31247128	1863	1863	1863	1863	50
457	20240729	132500	31153978	1863	1859	1863	1859	110
458	20240729	132400	30949454	1858	1858	1858	1858	248
459	20240729	132300	30488670	1858	1858	1858	1858	0
460	20240729	132200	30488670	1858	1858	1858	1858	100
461	20240729	132100	30302870	1858	1858	1858	1858	0
462	20240729	132000	30302870	1858	1858	1858	1858	0
463	20240729	131900	30302870	1858	1858	1858	1858	0
464	20240729	131800	30302870	1858	1857	1858	1857	1160
465	20240729	131700	28147675	1858	1858	1858	1858	0
466	20240729	131600	28147675	1858	1858	1858	1858	0
467	20240729	131500	28147675	1858	1858	1858	1858	0
468	20240729	131400	28147675	1858	1858	1858	1858	0
469	20240729	131300	28147675	1858	1858	1858	1858	0
470	20240729	131200	28147675	1858	1858	1858	1858	0
471	20240729	131100	28147675	1858	1858	1858	1858	0
472	20240729	131000	28147675	1858	1858	1858	1858	0
473	20240729	130900	28147675	1858	1858	1858	1858	0
474	20240729	130800	28147675	1858	1858	1858	1858	0
475	20240729	130700	28147675	1858	1858	1858	1858	0
476	20240729	130600	28147675	1858	1858	1858	1858	0
477	20240729	130500	28147675	1858	1858	1858	1858	5
478	20240729	130400	28138385	1858	1858	1858	1858	0
479	20240729	130300	28138385	1858	1858	1858	1858	2
480	20240729	130200	28134669	1858	1858	1858	1858	0
481	20240729	130100	28134669	1858	1858	1858	1858	10
482	20240729	130000	28116089	1857	1857	1858	1857	488
483	20240729	125900	27209863	1856	1856	1856	1856	0
484	20240729	125800	27209863	1856	1856	1856	1856	0
485	20240729	125700	27209863	1856	1856	1856	1856	0
486	20240729	125600	27209863	1856	1857	1857	1856	537
487	20240729	125500	26212713	1856	1856	1856	1856	187
488	20240729	125400	25865641	1856	1856	1856	1856	0
489	20240729	125300	25865641	1856	1856	1856	1856	149
490	20240729	125200	25589097	1856	1856	1856	1856	0
491	20240729	125100	25589097	1856	1856	1856	1856	0
492	20240729	125000	25589097	1856	1856	1856	1856	0
493	20240729	124900	25589097	1856	1856	1856	1856	0
494	20240729	124800	25589097	1856	1856	1856	1856	0
495	20240729	124700	25589097	1856	1856	1856	1856	0
496	20240729	124600	25589097	1856	1856	1856	1856	0
497	20240729	124500	25589097	1856	1856	1856	1856	0
498	20240729	124400	25589097	1856	1856	1856	1856	0
499	20240729	124300	25589097	1856	1856	1856	1856	144
500	20240729	124200	25321833	1856	1856	1856	1856	0
501	20240729	124100	25321833	1856	1856	1856	1856	0
502	20240729	124000	25321833	1856	1856	1856	1856	0
503	20240729	123900	25321833	1856	1856	1856	1856	0
504	20240729	123800	25321833	1856	1856	1856	1856	66
505	20240729	123700	25199337	1856	1856	1856	1856	0
506	20240729	123600	25199337	1856	1856	1856	1856	0
507	20240729	123500	25199337	1856	1856	1856	1856	0
508	20240729	123400	25199337	1856	1856	1856	1856	0
509	20240729	123300	25199337	1856	1856	1856	1856	0
510	20240729	123200	25199337	1856	1856	1856	1856	0
511	20240729	123100	25199337	1856	1856	1856	1856	0
512	20240729	123000	25199337	1856	1856	1856	1856	0
513	20240729	122900	25199337	1856	1856	1856	1856	0
514	20240729	122800	25199337	1856	1856	1856	1856	216
515	20240729	122700	24798441	1856	1856	1856	1856	90
516	20240729	122600	24631401	1856	1856	1856	1856	1
517	20240729	122500	24629545	1856	1856	1856	1856	0
518	20240729	122400	24629545	1856	1856	1856	1856	18
519	20240729	122300	24596137	1856	1856	1856	1856	0
520	20240729	122200	24596137	1856	1856	1856	1856	8
521	20240729	122100	24581289	1856	1856	1856	1856	0
522	20240729	122000	24581289	1856	1856	1856	1856	0
523	20240729	121900	24581289	1856	1856	1856	1856	1
524	20240729	121800	24579433	1855	1855	1855	1855	17
525	20240729	121700	24547898	1855	1855	1855	1855	0
526	20240729	121600	24547898	1855	1855	1855	1855	25
527	20240729	121500	24501523	1856	1856	1856	1856	5
528	20240729	121400	24492243	1856	1856	1856	1856	0
529	20240729	121300	24492243	1856	1856	1856	1856	0
530	20240729	121200	24492243	1856	1856	1856	1856	0
531	20240729	121100	24492243	1856	1856	1856	1856	0
532	20240729	121000	24492243	1856	1856	1856	1856	0
533	20240729	120900	24492243	1856	1856	1856	1856	0
534	20240729	120800	24492243	1856	1856	1856	1856	0
535	20240729	120700	24492243	1856	1856	1856	1856	0
536	20240729	120600	24492243	1856	1856	1856	1856	0
537	20240729	120500	24492243	1856	1856	1856	1856	0
538	20240729	120400	24492243	1856	1856	1856	1856	12
539	20240729	120300	24469971	1856	1856	1856	1856	1
540	20240729	120200	24468115	1856	1856	1856	1856	0
541	20240729	120100	24468115	1856	1856	1856	1856	0
542	20240729	120000	24468115	1856	1856	1856	1856	200
543	20240729	115900	24096915	1856	1856	1856	1856	0
544	20240729	115800	24096915	1856	1856	1856	1856	0
545	20240729	115700	24096915	1856	1856	1856	1856	100
546	20240729	115600	23911315	1856	1856	1856	1856	0
547	20240729	115500	23911315	1856	1856	1856	1856	175
548	20240729	115400	23586515	1856	1856	1856	1856	1
549	20240729	115300	23584659	1862	1862	1862	1862	0
550	20240729	115200	23584659	1862	1862	1862	1862	10
551	20240729	115100	23566039	1859	1859	1859	1859	0
552	20240729	115000	23566039	1859	1859	1859	1859	2119
553	20240729	114900	19626818	1859	1859	1859	1859	0
554	20240729	114800	19626818	1859	1859	1859	1859	0
555	20240729	114700	19626818	1859	1859	1859	1859	0
556	20240729	114600	19626818	1859	1859	1859	1859	0
557	20240729	114500	19626818	1859	1859	1859	1859	0
558	20240729	114400	19626818	1859	1859	1859	1859	0
559	20240729	114300	19626818	1859	1859	1859	1859	0
560	20240729	114200	19626818	1859	1859	1859	1859	0
561	20240729	114100	19626818	1859	1859	1859	1859	0
562	20240729	114000	19626818	1859	1859	1859	1859	0
563	20240729	113900	19626818	1859	1859	1859	1859	0
564	20240729	113800	19626818	1859	1859	1859	1859	0
565	20240729	113700	19626818	1859	1859	1859	1859	10
566	20240729	113600	19608228	1863	1863	1863	1863	0
567	20240729	113500	19608228	1863	1863	1863	1863	0
568	20240729	113400	19608228	1863	1863	1863	1863	0
569	20240729	113300	19608228	1863	1863	1863	1863	0
570	20240729	113200	19608228	1863	1863	1863	1863	0
571	20240729	113100	19608228	1863	1863	1863	1863	0
572	20240729	113000	19608228	1863	1863	1863	1863	0
573	20240729	112900	19608228	1863	1863	1863	1863	5
574	20240729	112800	19598913	1863	1863	1863	1863	0
575	20240729	112700	19598913	1863	1863	1863	1863	0
576	20240729	112600	19598913	1863	1866	1866	1863	11
577	20240729	112500	19578417	1856	1856	1856	1856	100
578	20240729	112400	19392817	1866	1858	1866	1858	88
579	20240729	112300	19229137	1858	1858	1858	1858	0
580	20240729	112200	19229137	1858	1858	1858	1858	0
581	20240729	112100	19229137	1858	1858	1858	1858	0
582	20240729	112000	19229137	1858	1858	1858	1858	253
583	20240729	111900	18759063	1858	1858	1858	1858	0
584	20240729	111800	18759063	1858	1858	1858	1858	0
585	20240729	111700	18759063	1858	1858	1858	1858	0
586	20240729	111600	18759063	1858	1858	1858	1858	0
587	20240729	111500	18759063	1858	1858	1858	1858	0
588	20240729	111400	18759063	1858	1858	1858	1858	0
589	20240729	111300	18759063	1858	1858	1858	1858	0
590	20240729	111200	18759063	1858	1858	1858	1858	0
591	20240729	111100	18759063	1858	1858	1858	1858	0
592	20240729	111000	18759063	1858	1858	1858	1858	0
593	20240729	110900	18759063	1858	1858	1858	1858	0
594	20240729	110800	18759063	1858	1858	1858	1858	0
595	20240729	110700	18759063	1858	1858	1858	1858	0
596	20240729	110600	18759063	1858	1858	1858	1858	1
597	20240729	110500	18757205	1856	1856	1856	1856	0
598	20240729	110400	18757205	1856	1856	1856	1856	0
599	20240729	110300	18757205	1856	1856	1856	1856	0
600	20240729	110200	18757205	1856	1856	1856	1856	0
601	20240729	110100	18757205	1856	1856	1856	1856	0
602	20240729	110000	18757205	1856	1856	1856	1856	1
603	20240729	105900	18755349	1860	1860	1860	1860	945
604	20240729	105800	16997649	1860	1860	1860	1860	455
605	20240729	105700	16151349	1866	1866	1866	1866	0
606	20240729	105600	16151349	1866	1866	1866	1866	0
607	20240729	105500	16151349	1866	1866	1866	1866	0
608	20240729	105400	16151349	1866	1866	1866	1866	0
609	20240729	105300	16151349	1866	1866	1866	1866	0
610	20240729	105200	16151349	1866	1866	1866	1866	0
611	20240729	105100	16151349	1866	1866	1866	1866	0
612	20240729	105000	16151349	1866	1866	1866	1866	0
613	20240729	104900	16151349	1866	1866	1866	1866	0
614	20240729	104800	16151349	1866	1866	1866	1866	0
615	20240729	104700	16151349	1866	1866	1866	1866	0
616	20240729	104600	16151349	1866	1866	1866	1866	0
617	20240729	104500	16151349	1866	1866	1866	1866	0
618	20240729	104400	16151349	1866	1866	1866	1866	0
619	20240729	104300	16151349	1866	1866	1866	1866	0
620	20240729	104200	16151349	1866	1866	1866	1866	0
621	20240729	104100	16151349	1866	1866	1866	1866	0
622	20240729	104000	16151349	1866	1866	1866	1866	0
623	20240729	103900	16151349	1866	1866	1866	1866	0
624	20240729	103800	16151349	1866	1866	1866	1866	0
625	20240729	103700	16151349	1866	1866	1866	1866	0
626	20240729	103600	16151349	1866	1866	1866	1866	0
627	20240729	103500	16151349	1866	1866	1866	1866	0
628	20240729	103400	16151349	1866	1866	1866	1866	0
629	20240729	103300	16151349	1866	1866	1866	1866	0
630	20240729	103200	16151349	1866	1866	1866	1866	0
631	20240729	103100	16151349	1866	1866	1866	1866	0
632	20240729	103000	16151349	1866	1866	1866	1866	0
633	20240729	102900	16151349	1866	1866	1866	1866	0
634	20240729	102800	16151349	1866	1866	1866	1866	0
635	20240729	102700	16151349	1866	1866	1866	1866	0
636	20240729	102600	16151349	1866	1866	1866	1866	1
637	20240729	102500	16149483	1856	1856	1856	1856	0
638	20240729	102400	16149483	1856	1856	1856	1856	0
639	20240729	102300	16149483	1856	1856	1856	1856	0
640	20240729	102200	16149483	1856	1857	1857	1856	838
641	20240729	102100	14593554	1866	1866	1866	1866	0
642	20240729	102000	14593554	1866	1866	1866	1866	0
643	20240729	101900	14593554	1866	1866	1866	1866	0
644	20240729	101800	14593554	1866	1866	1866	1866	0
645	20240729	101700	14593554	1866	1866	1866	1866	0
646	20240729	101600	14593554	1866	1866	1866	1866	0
647	20240729	101500	14593554	1866	1866	1866	1866	0
648	20240729	101400	14593554	1866	1866	1866	1866	0
649	20240729	101300	14593554	1866	1866	1866	1866	0
650	20240729	101200	14593554	1866	1866	1866	1866	0
651	20240729	101100	14593554	1866	1866	1866	1866	0
652	20240729	101000	14593554	1866	1866	1866	1866	0
653	20240729	100900	14593554	1866	1866	1866	1866	1
654	20240729	100800	14591688	1866	1866	1866	1866	1
655	20240729	100700	14589822	1857	1866	1866	1857	145
656	20240729	100600	14320492	1866	1866	1866	1866	2
657	20240729	100500	14316760	1866	1866	1866	1866	0
658	20240729	100400	14316760	1866	1866	1866	1866	0
659	20240729	100300	14316760	1866	1866	1866	1866	201
660	20240729	100200	13941694	1866	1866	1866	1866	0
661	20240729	100100	13941694	1866	1866	1866	1866	0
662	20240729	100000	13941694	1866	1866	1866	1866	300
663	20240729	095900	13381894	1858	1858	1858	1858	0
664	20240729	095800	13381894	1858	1858	1858	1858	0
665	20240729	095700	13381894	1858	1858	1858	1858	0
666	20240729	095600	13381894	1858	1858	1858	1858	246
667	20240729	095500	12924826	1858	1858	1858	1858	0
668	20240729	095400	12924826	1858	1858	1858	1858	41
669	20240729	095300	12848648	1858	1858	1858	1858	0
670	20240729	095200	12848648	1858	1858	1858	1858	0
671	20240729	095100	12848648	1858	1858	1858	1858	0
672	20240729	095000	12848648	1858	1858	1858	1858	536
673	20240729	094900	11852760	1858	1858	1858	1858	0
674	20240729	094800	11852760	1858	1858	1858	1858	0
675	20240729	094700	11852760	1858	1858	1858	1858	228
676	20240729	094600	11429136	1858	1858	1858	1858	1
677	20240729	094500	11427278	1858	1858	1858	1858	0
678	20240729	094400	11427278	1858	1858	1858	1858	0
679	20240729	094300	11427278	1858	1858	1858	1858	0
680	20240729	094200	11427278	1858	1858	1858	1858	0
681	20240729	094100	11427278	1858	1858	1858	1858	0
682	20240729	094000	11427278	1858	1858	1858	1858	0
683	20240729	093900	11427278	1858	1858	1858	1858	0
684	20240729	093800	11427278	1858	1859	1859	1858	69
685	20240729	093700	11299044	1859	1859	1859	1859	0
686	20240729	093600	11299044	1859	1859	1859	1859	0
687	20240729	093500	11299044	1859	1859	1859	1859	0
688	20240729	093400	11299044	1859	1859	1859	1859	0
689	20240729	093300	11299044	1859	1859	1859	1859	0
690	20240729	093200	11299044	1859	1859	1859	1859	0
691	20240729	093100	11299044	1859	1859	1859	1859	0
692	20240729	093000	11299044	1859	1859	1859	1859	0
693	20240729	092900	11299044	1859	1859	1859	1859	5
694	20240729	092800	11289749	1858	1858	1858	1858	0
695	20240729	092700	11289749	1858	1858	1858	1858	0
696	20240729	092600	11289749	1858	1858	1858	1858	0
697	20240729	092500	11289749	1858	1858	1858	1858	1000
698	20240729	092400	9431749	1867	1867	1867	1867	8
699	20240729	092300	9416813	1858	1858	1858	1858	182
700	20240729	092200	9078657	1858	1858	1858	1858	0
701	20240729	092100	9078657	1858	1858	1858	1858	0
702	20240729	092000	9078657	1858	1858	1858	1858	1455
703	20240729	091900	6375267	1858	1858	1858	1858	0
704	20240729	091800	6375267	1858	1858	1858	1858	0
705	20240729	091700	6375267	1858	1858	1858	1858	0
706	20240729	091600	6375267	1858	1858	1858	1858	0
707	20240729	091500	6375267	1858	1858	1858	1858	0
708	20240729	091400	6375267	1858	1858	1858	1858	0
709	20240729	091300	6375267	1858	1858	1858	1858	1
710	20240729	091200	6373409	1857	1857	1857	1857	736
711	20240729	091100	5006657	1857	1858	1858	1857	1397
712	20240729	091000	2411093	1870	1870	1870	1870	0
713	20240729	090900	2411093	1870	1870	1870	1870	0
714	20240729	090800	2411093	1870	1870	1870	1870	0
715	20240729	090700	2411093	1870	1870	1870	1870	0
716	20240729	090600	2411093	1870	1870	1870	1870	2
717	20240729	090500	2407353	1871	1871	1871	1871	0
718	20240729	090400	2407353	1871	1871	1871	1871	0
719	20240729	090300	2407353	1871	1871	1871	1871	0
720	20240729	090200	2407353	1871	1861	1871	1861	107
721	20240729	090100	2207478	1861	1857	1861	1856	503
722	20240729	090000	1273902	1857	1857	1857	1857	686