KissMeData/451800/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	213200	127296680	5080	5080	5080	5080	307
3	20240729	213100	127296680	5080	5080	5080	5080	0
4	20240729	213000	127296680	5080	5080	5080	5080	0
5	20240729	212900	127296680	5080	5080	5080	5080	0
6	20240729	212800	127296680	5080	5080	5080	5080	0
7	20240729	212700	127296680	5080	5080	5080	5080	0
8	20240729	212600	127296680	5080	5080	5080	5080	0
9	20240729	212500	127296680	5080	5080	5080	5080	0
10	20240729	212400	127296680	5080	5080	5080	5080	0
11	20240729	212300	127296680	5080	5080	5080	5080	0
12	20240729	212200	127296680	5080	5080	5080	5080	0
13	20240729	212100	127296680	5080	5080	5080	5080	0
14	20240729	212000	127296680	5080	5080	5080	5080	0
15	20240729	211900	127296680	5080	5080	5080	5080	0
16	20240729	211800	127296680	5080	5080	5080	5080	0
17	20240729	211700	127296680	5080	5080	5080	5080	0
18	20240729	211600	127296680	5080	5080	5080	5080	0
19	20240729	211500	127296680	5080	5080	5080	5080	0
20	20240729	211400	127296680	5080	5080	5080	5080	0
21	20240729	211300	127296680	5080	5080	5080	5080	0
22	20240729	211200	127296680	5080	5080	5080	5080	0
23	20240729	211100	127296680	5080	5080	5080	5080	0
24	20240729	211000	127296680	5080	5080	5080	5080	0
25	20240729	210900	127296680	5080	5080	5080	5080	0
26	20240729	210800	127296680	5080	5080	5080	5080	0
27	20240729	210700	127296680	5080	5080	5080	5080	0
28	20240729	210600	127296680	5080	5080	5080	5080	0
29	20240729	210500	127296680	5080	5080	5080	5080	0
30	20240729	210400	127296680	5080	5080	5080	5080	0
31	20240729	210300	127296680	5080	5080	5080	5080	0
32	20240729	210200	127296680	5080	5080	5080	5080	307
33	20240729	210100	127296680	5080	5080	5080	5080	0
34	20240729	210000	127296680	5080	5080	5080	5080	0
35	20240729	205900	127296680	5080	5080	5080	5080	0
36	20240729	205800	127296680	5080	5080	5080	5080	0
37	20240729	205700	127296680	5080	5080	5080	5080	0
38	20240729	205600	127296680	5080	5080	5080	5080	0
39	20240729	205500	127296680	5080	5080	5080	5080	0
40	20240729	205400	127296680	5080	5080	5080	5080	0
41	20240729	205300	127296680	5080	5080	5080	5080	0
42	20240729	205200	127296680	5080	5080	5080	5080	0
43	20240729	205100	127296680	5080	5080	5080	5080	0
44	20240729	205000	127296680	5080	5080	5080	5080	0
45	20240729	204900	127296680	5080	5080	5080	5080	0
46	20240729	204800	127296680	5080	5080	5080	5080	0
47	20240729	204700	127296680	5080	5080	5080	5080	0
48	20240729	204600	127296680	5080	5080	5080	5080	0
49	20240729	204500	127296680	5080	5080	5080	5080	0
50	20240729	204400	127296680	5080	5080	5080	5080	0
51	20240729	204300	127296680	5080	5080	5080	5080	0
52	20240729	204200	127296680	5080	5080	5080	5080	0
53	20240729	204100	127296680	5080	5080	5080	5080	0
54	20240729	204000	127296680	5080	5080	5080	5080	0
55	20240729	203900	127296680	5080	5080	5080	5080	0
56	20240729	203800	127296680	5080	5080	5080	5080	0
57	20240729	203700	127296680	5080	5080	5080	5080	0
58	20240729	203600	127296680	5080	5080	5080	5080	0
59	20240729	203500	127296680	5080	5080	5080	5080	0
60	20240729	203400	127296680	5080	5080	5080	5080	0
61	20240729	203300	127296680	5080	5080	5080	5080	0
62	20240729	203200	127296680	5080	5080	5080	5080	307
63	20240729	203100	127296680	5080	5080	5080	5080	0
64	20240729	203000	127296680	5080	5080	5080	5080	0
65	20240729	202900	127296680	5080	5080	5080	5080	0
66	20240729	202800	127296680	5080	5080	5080	5080	0
67	20240729	202700	127296680	5080	5080	5080	5080	0
68	20240729	202600	127296680	5080	5080	5080	5080	0
69	20240729	202500	127296680	5080	5080	5080	5080	0
70	20240729	202400	127296680	5080	5080	5080	5080	0
71	20240729	202300	127296680	5080	5080	5080	5080	0
72	20240729	202200	127296680	5080	5080	5080	5080	0
73	20240729	202100	127296680	5080	5080	5080	5080	0
74	20240729	202000	127296680	5080	5080	5080	5080	0
75	20240729	201900	127296680	5080	5080	5080	5080	0
76	20240729	201800	127296680	5080	5080	5080	5080	0
77	20240729	201700	127296680	5080	5080	5080	5080	0
78	20240729	201600	127296680	5080	5080	5080	5080	0
79	20240729	201500	127296680	5080	5080	5080	5080	0
80	20240729	201400	127296680	5080	5080	5080	5080	0
81	20240729	201300	127296680	5080	5080	5080	5080	0
82	20240729	201200	127296680	5080	5080	5080	5080	0
83	20240729	201100	127296680	5080	5080	5080	5080	0
84	20240729	201000	127296680	5080	5080	5080	5080	0
85	20240729	200900	127296680	5080	5080	5080	5080	0
86	20240729	200800	127296680	5080	5080	5080	5080	0
87	20240729	200700	127296680	5080	5080	5080	5080	0
88	20240729	200600	127296680	5080	5080	5080	5080	0
89	20240729	200500	127296680	5080	5080	5080	5080	0
90	20240729	200400	127296680	5080	5080	5080	5080	0
91	20240729	200300	127296680	5080	5080	5080	5080	0
92	20240729	200200	127296680	5080	5080	5080	5080	307
93	20240729	200100	127296680	5080	5080	5080	5080	0
94	20240729	200000	127296680	5080	5080	5080	5080	0
95	20240729	195900	127296680	5080	5080	5080	5080	0
96	20240729	195800	127296680	5080	5080	5080	5080	0
97	20240729	195700	127296680	5080	5080	5080	5080	0
98	20240729	195600	127296680	5080	5080	5080	5080	0
99	20240729	195500	127296680	5080	5080	5080	5080	0
100	20240729	195400	127296680	5080	5080	5080	5080	0
101	20240729	195300	127296680	5080	5080	5080	5080	0
102	20240729	195200	127296680	5080	5080	5080	5080	0
103	20240729	195100	127296680	5080	5080	5080	5080	0
104	20240729	195000	127296680	5080	5080	5080	5080	0
105	20240729	194900	127296680	5080	5080	5080	5080	0
106	20240729	194800	127296680	5080	5080	5080	5080	0
107	20240729	194700	127296680	5080	5080	5080	5080	0
108	20240729	194600	127296680	5080	5080	5080	5080	0
109	20240729	194500	127296680	5080	5080	5080	5080	0
110	20240729	194400	127296680	5080	5080	5080	5080	0
111	20240729	194300	127296680	5080	5080	5080	5080	0
112	20240729	194200	127296680	5080	5080	5080	5080	0
113	20240729	194100	127296680	5080	5080	5080	5080	0
114	20240729	194000	127296680	5080	5080	5080	5080	0
115	20240729	193900	127296680	5080	5080	5080	5080	0
116	20240729	193800	127296680	5080	5080	5080	5080	0
117	20240729	193700	127296680	5080	5080	5080	5080	0
118	20240729	193600	127296680	5080	5080	5080	5080	0
119	20240729	193500	127296680	5080	5080	5080	5080	0
120	20240729	193400	127296680	5080	5080	5080	5080	0
121	20240729	193300	127296680	5080	5080	5080	5080	0
122	20240729	193200	127296680	5080	5080	5080	5080	307
123	20240729	193100	127296680	5080	5080	5080	5080	0
124	20240729	193000	127296680	5080	5080	5080	5080	0
125	20240729	192900	127296680	5080	5080	5080	5080	0
126	20240729	192800	127296680	5080	5080	5080	5080	0
127	20240729	192700	127296680	5080	5080	5080	5080	0
128	20240729	192600	127296680	5080	5080	5080	5080	0
129	20240729	192500	127296680	5080	5080	5080	5080	0
130	20240729	192400	127296680	5080	5080	5080	5080	0
131	20240729	192300	127296680	5080	5080	5080	5080	0
132	20240729	192200	127296680	5080	5080	5080	5080	0
133	20240729	192100	127296680	5080	5080	5080	5080	0
134	20240729	192000	127296680	5080	5080	5080	5080	0
135	20240729	191900	127296680	5080	5080	5080	5080	0
136	20240729	191800	127296680	5080	5080	5080	5080	0
137	20240729	191700	127296680	5080	5080	5080	5080	0
138	20240729	191600	127296680	5080	5080	5080	5080	0
139	20240729	191500	127296680	5080	5080	5080	5080	0
140	20240729	191400	127296680	5080	5080	5080	5080	0
141	20240729	191300	127296680	5080	5080	5080	5080	0
142	20240729	191200	127296680	5080	5080	5080	5080	0
143	20240729	191100	127296680	5080	5080	5080	5080	0
144	20240729	191000	127296680	5080	5080	5080	5080	0
145	20240729	190900	127296680	5080	5080	5080	5080	0
146	20240729	190800	127296680	5080	5080	5080	5080	0
147	20240729	190700	127296680	5080	5080	5080	5080	0
148	20240729	190600	127296680	5080	5080	5080	5080	0
149	20240729	190500	127296680	5080	5080	5080	5080	0
150	20240729	190400	127296680	5080	5080	5080	5080	0
151	20240729	190300	127296680	5080	5080	5080	5080	0
152	20240729	190200	127296680	5080	5080	5080	5080	307
153	20240729	190100	127296680	5080	5080	5080	5080	0
154	20240729	190000	127296680	5080	5080	5080	5080	0
155	20240729	185900	127296680	5080	5080	5080	5080	0
156	20240729	185800	127296680	5080	5080	5080	5080	0
157	20240729	185700	127296680	5080	5080	5080	5080	0
158	20240729	185600	127296680	5080	5080	5080	5080	0
159	20240729	185500	127296680	5080	5080	5080	5080	0
160	20240729	185400	127296680	5080	5080	5080	5080	0
161	20240729	185300	127296680	5080	5080	5080	5080	0
162	20240729	185200	127296680	5080	5080	5080	5080	0
163	20240729	185100	127296680	5080	5080	5080	5080	0
164	20240729	185000	127296680	5080	5080	5080	5080	0
165	20240729	184900	127296680	5080	5080	5080	5080	0
166	20240729	184800	127296680	5080	5080	5080	5080	0
167	20240729	184700	127296680	5080	5080	5080	5080	0
168	20240729	184600	127296680	5080	5080	5080	5080	0
169	20240729	184500	127296680	5080	5080	5080	5080	0
170	20240729	184400	127296680	5080	5080	5080	5080	0
171	20240729	184300	127296680	5080	5080	5080	5080	0
172	20240729	184200	127296680	5080	5080	5080	5080	0
173	20240729	184100	127296680	5080	5080	5080	5080	0
174	20240729	184000	127296680	5080	5080	5080	5080	0
175	20240729	183900	127296680	5080	5080	5080	5080	0
176	20240729	183800	127296680	5080	5080	5080	5080	0
177	20240729	183700	127296680	5080	5080	5080	5080	0
178	20240729	183600	127296680	5080	5080	5080	5080	0
179	20240729	183500	127296680	5080	5080	5080	5080	0
180	20240729	183400	127296680	5080	5080	5080	5080	0
181	20240729	183300	127296680	5080	5080	5080	5080	0
182	20240729	183200	127296680	5080	5080	5080	5080	307
183	20240729	183100	127296680	5080	5080	5080	5080	0
184	20240729	183000	127296680	5080	5080	5080	5080	0
185	20240729	182900	127296680	5080	5080	5080	5080	0
186	20240729	182800	127296680	5080	5080	5080	5080	0
187	20240729	182700	127296680	5080	5080	5080	5080	0
188	20240729	182600	127296680	5080	5080	5080	5080	0
189	20240729	182500	127296680	5080	5080	5080	5080	0
190	20240729	182400	127296680	5080	5080	5080	5080	0
191	20240729	182300	127296680	5080	5080	5080	5080	0
192	20240729	182200	127296680	5080	5080	5080	5080	0
193	20240729	182100	127296680	5080	5080	5080	5080	0
194	20240729	182000	127296680	5080	5080	5080	5080	0
195	20240729	181900	127296680	5080	5080	5080	5080	0
196	20240729	181800	127296680	5080	5080	5080	5080	0
197	20240729	181700	127296680	5080	5080	5080	5080	0
198	20240729	181600	127296680	5080	5080	5080	5080	0
199	20240729	181500	127296680	5080	5080	5080	5080	0
200	20240729	181400	127296680	5080	5080	5080	5080	0
201	20240729	181300	127296680	5080	5080	5080	5080	0
202	20240729	181200	127296680	5080	5080	5080	5080	0
203	20240729	181100	127296680	5080	5080	5080	5080	0
204	20240729	181000	127296680	5080	5080	5080	5080	0
205	20240729	180900	127296680	5080	5080	5080	5080	0
206	20240729	180800	127296680	5080	5080	5080	5080	0
207	20240729	180700	127296680	5080	5080	5080	5080	0
208	20240729	180600	127296680	5080	5080	5080	5080	0
209	20240729	180500	127296680	5080	5080	5080	5080	0
210	20240729	180400	127296680	5080	5080	5080	5080	0
211	20240729	180300	127296680	5080	5080	5080	5080	0
212	20240729	180200	127296680	5080	5080	5080	5080	307
213	20240729	180100	127296680	5080	5080	5080	5080	0
214	20240729	180000	127296680	5080	5080	5080	5080	0
215	20240729	175900	127296680	5080	5080	5080	5080	0
216	20240729	175800	127296680	5080	5080	5080	5080	0
217	20240729	175700	127296680	5080	5080	5080	5080	0
218	20240729	175600	127296680	5080	5080	5080	5080	0
219	20240729	175500	127296680	5080	5080	5080	5080	0
220	20240729	175400	127296680	5080	5080	5080	5080	0
221	20240729	175300	127296680	5080	5080	5080	5080	0
222	20240729	175200	127296680	5080	5080	5080	5080	0
223	20240729	175100	127296680	5080	5080	5080	5080	0
224	20240729	175000	127296680	5080	5080	5080	5080	0
225	20240729	174900	127296680	5080	5080	5080	5080	0
226	20240729	174800	127296680	5080	5080	5080	5080	0
227	20240729	174700	127296680	5080	5080	5080	5080	0
228	20240729	174600	127296680	5080	5080	5080	5080	0
229	20240729	174500	127296680	5080	5080	5080	5080	0
230	20240729	174400	127296680	5080	5080	5080	5080	0
231	20240729	174300	127296680	5080	5080	5080	5080	0
232	20240729	174200	127296680	5080	5080	5080	5080	0
233	20240729	174100	127296680	5080	5080	5080	5080	0
234	20240729	174000	127296680	5080	5080	5080	5080	0
235	20240729	173900	127296680	5080	5080	5080	5080	0
236	20240729	173800	127296680	5080	5080	5080	5080	0
237	20240729	173700	127296680	5080	5080	5080	5080	0
238	20240729	173600	127296680	5080	5080	5080	5080	0
239	20240729	173500	127296680	5080	5080	5080	5080	0
240	20240729	173400	127296680	5080	5080	5080	5080	0
241	20240729	173300	127296680	5080	5080	5080	5080	0
242	20240729	173200	127296680	5080	5080	5080	5080	307
243	20240729	173100	127296680	5080	5080	5080	5080	0
244	20240729	173000	127296680	5080	5080	5080	5080	0
245	20240729	172900	127296680	5080	5080	5080	5080	0
246	20240729	172800	127296680	5080	5080	5080	5080	0
247	20240729	172700	127296680	5080	5080	5080	5080	0
248	20240729	172600	127296680	5080	5080	5080	5080	0
249	20240729	172500	127296680	5080	5080	5080	5080	0
250	20240729	172400	127296680	5080	5080	5080	5080	0
251	20240729	172300	127296680	5080	5080	5080	5080	0
252	20240729	172200	127296680	5080	5080	5080	5080	0
253	20240729	172100	127296680	5080	5080	5080	5080	0
254	20240729	172000	127296680	5080	5080	5080	5080	0
255	20240729	171900	127296680	5080	5080	5080	5080	0
256	20240729	171800	127296680	5080	5080	5080	5080	0
257	20240729	171700	127296680	5080	5080	5080	5080	0
258	20240729	171600	127296680	5080	5080	5080	5080	0
259	20240729	171500	127296680	5080	5080	5080	5080	0
260	20240729	171400	127296680	5080	5080	5080	5080	0
261	20240729	171300	127296680	5080	5080	5080	5080	0
262	20240729	171200	127296680	5080	5080	5080	5080	0
263	20240729	171100	127296680	5080	5080	5080	5080	0
264	20240729	171000	127296680	5080	5080	5080	5080	0
265	20240729	170900	127296680	5080	5080	5080	5080	0
266	20240729	170800	127296680	5080	5080	5080	5080	0
267	20240729	170700	127296680	5080	5080	5080	5080	0
268	20240729	170600	127296680	5080	5080	5080	5080	0
269	20240729	170500	127296680	5080	5080	5080	5080	0
270	20240729	170400	127296680	5080	5080	5080	5080	0
271	20240729	170300	127296680	5080	5080	5080	5080	0
272	20240729	170200	127296680	5080	5080	5080	5080	307
273	20240729	170100	127296680	5080	5080	5080	5080	0
274	20240729	170000	127296680	5080	5080	5080	5080	0
275	20240729	165900	127296680	5080	5080	5080	5080	0
276	20240729	165800	127296680	5080	5080	5080	5080	0
277	20240729	165700	127296680	5080	5080	5080	5080	0
278	20240729	165600	127296680	5080	5080	5080	5080	0
279	20240729	165500	127296680	5080	5080	5080	5080	0
280	20240729	165400	127296680	5080	5080	5080	5080	0
281	20240729	165300	127296680	5080	5080	5080	5080	0
282	20240729	165200	127296680	5080	5080	5080	5080	0
283	20240729	165100	127296680	5080	5080	5080	5080	0
284	20240729	165000	127296680	5080	5080	5080	5080	0
285	20240729	164900	127296680	5080	5080	5080	5080	0
286	20240729	164800	127296680	5080	5080	5080	5080	0
287	20240729	164700	127296680	5080	5080	5080	5080	0
288	20240729	164600	127296680	5080	5080	5080	5080	0
289	20240729	164500	127296680	5080	5080	5080	5080	0
290	20240729	164400	127296680	5080	5080	5080	5080	0
291	20240729	164300	127296680	5080	5080	5080	5080	0
292	20240729	164200	127296680	5080	5080	5080	5080	0
293	20240729	164100	127296680	5080	5080	5080	5080	0
294	20240729	164000	127296680	5080	5080	5080	5080	0
295	20240729	163900	127296680	5080	5080	5080	5080	0
296	20240729	163800	127296680	5080	5080	5080	5080	0
297	20240729	163700	127296680	5080	5080	5080	5080	0
298	20240729	163600	127296680	5080	5080	5080	5080	0
299	20240729	163500	127296680	5080	5080	5080	5080	0
300	20240729	163400	127296680	5080	5080	5080	5080	0
301	20240729	163300	127296680	5080	5080	5080	5080	0
302	20240729	163200	127296680	5080	5080	5080	5080	307
303	20240729	163100	127296680	5080	5080	5080	5080	0
304	20240729	163000	127296680	5080	5080	5080	5080	0
305	20240729	162900	127296680	5080	5080	5080	5080	0
306	20240729	162800	127296680	5080	5080	5080	5080	0
307	20240729	162700	127296680	5080	5080	5080	5080	0
308	20240729	162600	127296680	5080	5080	5080	5080	0
309	20240729	162500	127296680	5080	5080	5080	5080	0
310	20240729	162400	127296680	5080	5080	5080	5080	0
311	20240729	162300	127296680	5080	5080	5080	5080	0
312	20240729	162200	127296680	5080	5080	5080	5080	0
313	20240729	162100	127296680	5080	5080	5080	5080	0
314	20240729	162000	127296680	5080	5080	5080	5080	0
315	20240729	161900	127296680	5080	5080	5080	5080	0
316	20240729	161800	127296680	5080	5080	5080	5080	0
317	20240729	161700	127296680	5080	5080	5080	5080	0
318	20240729	161600	127296680	5080	5080	5080	5080	0
319	20240729	161500	127296680	5080	5080	5080	5080	0
320	20240729	161400	127296680	5080	5080	5080	5080	0
321	20240729	161300	127296680	5080	5080	5080	5080	0
322	20240729	161200	127296680	5080	5080	5080	5080	0
323	20240729	161100	127296680	5080	5080	5080	5080	0
324	20240729	161000	127296680	5080	5080	5080	5080	0
325	20240729	160900	127296680	5080	5080	5080	5080	0
326	20240729	160800	127296680	5080	5080	5080	5080	0
327	20240729	160700	127296680	5080	5080	5080	5080	0
328	20240729	160600	127296680	5080	5080	5080	5080	0
329	20240729	160500	127296680	5080	5080	5080	5080	0
330	20240729	160400	127296680	5080	5080	5080	5080	0
331	20240729	160300	127296680	5080	5080	5080	5080	0
332	20240729	160200	127296680	5080	5080	5080	5080	307
333	20240729	160100	127296680	5080	5080	5080	5080	0
334	20240729	160000	127296680	5080	5080	5080	5080	0
335	20240729	155900	127296680	5080	5080	5080	5080	0
336	20240729	155800	127296680	5080	5080	5080	5080	0
337	20240729	155700	127296680	5080	5080	5080	5080	0
338	20240729	155600	127296680	5080	5080	5080	5080	0
339	20240729	155500	127296680	5080	5080	5080	5080	0
340	20240729	155400	127296680	5080	5080	5080	5080	0
341	20240729	155300	127296680	5080	5080	5080	5080	0
342	20240729	155200	127296680	5080	5080	5080	5080	0
343	20240729	155100	127296680	5080	5080	5080	5080	0
344	20240729	155000	127296680	5080	5080	5080	5080	0
345	20240729	154900	127296680	5080	5080	5080	5080	0
346	20240729	154800	127296680	5080	5080	5080	5080	0
347	20240729	154700	127296680	5080	5080	5080	5080	0
348	20240729	154600	127296680	5080	5080	5080	5080	0
349	20240729	154500	127296680	5080	5080	5080	5080	0
350	20240729	154400	127296680	5080	5080	5080	5080	0
351	20240729	154300	127296680	5080	5080	5080	5080	0
352	20240729	154200	127296680	5080	5080	5080	5080	0
353	20240729	154100	127296680	5080	5080	5080	5080	0
354	20240729	154000	127296680	5080	5080	5080	5080	0
355	20240729	153900	127296680	5080	5080	5080	5080	0
356	20240729	153800	127296680	5080	5080	5080	5080	0
357	20240729	153700	127296680	5080	5080	5080	5080	0
358	20240729	153600	127296680	5080	5080	5080	5080	0
359	20240729	153500	127296680	5080	5080	5080	5080	0
360	20240729	153400	127296680	5080	5080	5080	5080	0
361	20240729	153300	127296680	5080	5080	5080	5080	0
362	20240729	153200	127296680	5080	5080	5080	5080	307
363	20240729	153100	127296680	5080	5080	5080	5080	0
364	20240729	153000	127296680	5080	5080	5080	5080	307
365	20240729	152900	125737120	5060	5060	5060	5060	0
366	20240729	152800	125737120	5060	5060	5060	5060	0
367	20240729	152700	125737120	5060	5060	5060	5060	0
368	20240729	152600	125737120	5060	5060	5060	5060	0
369	20240729	152500	125737120	5060	5060	5060	5060	0
370	20240729	152400	125737120	5060	5060	5060	5060	0
371	20240729	152300	125737120	5060	5060	5060	5060	0
372	20240729	152200	125737120	5060	5060	5060	5060	0
373	20240729	152100	125737120	5060	5060	5060	5060	0
374	20240729	152000	125737120	5060	5060	5060	5060	0
375	20240729	151900	125737120	5060	5060	5060	5060	199
376	20240729	151800	124730180	5070	5070	5070	5070	0
377	20240729	151700	124730180	5070	5070	5070	5070	664
378	20240729	151600	121363700	5070	5070	5070	5070	0
379	20240729	151500	121363700	5070	5070	5070	5070	0
380	20240729	151400	121363700	5070	5070	5070	5070	0
381	20240729	151300	121363700	5070	5070	5070	5070	0
382	20240729	151200	121363700	5070	5070	5070	5070	0
383	20240729	151100	121363700	5070	5070	5070	5070	0
384	20240729	151000	121363700	5070	5070	5070	5070	1
385	20240729	150900	121358630	5070	5070	5070	5070	0
386	20240729	150800	121358630	5070	5070	5070	5070	0
387	20240729	150700	121358630	5070	5070	5070	5070	2
388	20240729	150600	121348490	5070	5070	5070	5070	0
389	20240729	150500	121348490	5070	5070	5070	5070	0
390	20240729	150400	121348490	5070	5070	5070	5070	7
391	20240729	150300	121313000	5070	5070	5070	5070	0
392	20240729	150200	121313000	5070	5070	5070	5070	0
393	20240729	150100	121313000	5070	5070	5070	5070	25
394	20240729	150000	121186250	5080	5080	5080	5080	0
395	20240729	145900	121186250	5080	5080	5080	5080	0
396	20240729	145800	121186250	5080	5080	5080	5080	84
397	20240729	145700	120759530	5070	5070	5070	5070	0
398	20240729	145600	120759530	5070	5070	5070	5070	0
399	20240729	145500	120759530	5070	5070	5070	5070	26
400	20240729	145400	120627710	5070	5070	5070	5070	0
401	20240729	145300	120627710	5070	5070	5070	5070	0
402	20240729	145200	120627710	5070	5070	5070	5070	87
403	20240729	145100	120186620	5080	5080	5080	5080	20
404	20240729	145000	120085020	5080	5080	5080	5080	1
405	20240729	144900	120079940	5070	5070	5070	5070	0
406	20240729	144800	120079940	5070	5070	5070	5070	0
407	20240729	144700	120079940	5070	5070	5070	5070	0
408	20240729	144600	120079940	5070	5070	5070	5070	0
409	20240729	144500	120079940	5070	5070	5070	5070	0
410	20240729	144400	120079940	5070	5070	5070	5070	0
411	20240729	144300	120079940	5070	5070	5070	5070	0
412	20240729	144200	120079940	5070	5070	5070	5070	2
413	20240729	144100	120069800	5090	5090	5090	5090	0
414	20240729	144000	120069800	5090	5090	5090	5090	5
415	20240729	143900	120044350	5070	5070	5070	5070	1
416	20240729	143800	120039280	5070	5070	5070	5070	0
417	20240729	143700	120039280	5070	5070	5070	5070	0
418	20240729	143600	120039280	5070	5070	5070	5070	2
419	20240729	143500	120029140	5070	5070	5070	5070	0
420	20240729	143400	120029140	5070	5070	5070	5070	0
421	20240729	143300	120029140	5070	5070	5070	5070	7
422	20240729	143200	119993650	5070	5070	5070	5070	0
423	20240729	143100	119993650	5070	5070	5070	5070	0
424	20240729	143000	119993650	5070	5070	5070	5070	25
425	20240729	142900	119866900	5070	5070	5070	5070	0
426	20240729	142800	119866900	5070	5070	5070	5070	4
427	20240729	142700	119846620	5070	5070	5070	5070	80
428	20240729	142600	119441020	5070	5070	5070	5070	0
429	20240729	142500	119441020	5070	5070	5070	5070	0
430	20240729	142400	119441020	5070	5070	5070	5070	0
431	20240729	142300	119441020	5070	5070	5070	5070	264
432	20240729	142200	118102540	5080	5080	5080	5080	0
433	20240729	142100	118102540	5080	5080	5080	5080	0
434	20240729	142000	118102540	5080	5080	5080	5080	229
435	20240729	141900	116939220	5080	5080	5080	5080	0
436	20240729	141800	116939220	5080	5080	5080	5080	0
437	20240729	141700	116939220	5080	5080	5080	5080	541
438	20240729	141600	114190940	5090	5090	5090	5090	0
439	20240729	141500	114190940	5090	5090	5090	5090	0
440	20240729	141400	114190940	5090	5090	5090	5090	51
441	20240729	141300	113931350	5090	5090	5090	5090	2777
442	20240729	141200	99796420	5090	5090	5090	5090	0
443	20240729	141100	99796420	5090	5090	5090	5090	21
444	20240729	141000	99689530	5090	5090	5090	5090	0
445	20240729	140900	99689530	5090	5090	5090	5090	0
446	20240729	140800	99689530	5090	5090	5090	5090	68
447	20240729	140700	99343410	5090	5090	5090	5090	0
448	20240729	140600	99343410	5090	5090	5090	5090	0
449	20240729	140500	99343410	5090	5090	5090	5090	226
450	20240729	140400	98193070	5090	5090	5090	5090	0
451	20240729	140300	98193070	5090	5090	5090	5090	0
452	20240729	140200	98193070	5090	5090	5090	5090	8
453	20240729	140100	98152350	5090	5090	5090	5090	20
454	20240729	140000	98050550	5090	5090	5090	5090	0
455	20240729	135900	98050550	5090	5090	5090	5090	6
456	20240729	135800	98020010	5100	5100	5100	5100	0
457	20240729	135700	98020010	5100	5100	5100	5100	0
458	20240729	135600	98020010	5100	5100	5100	5100	1
459	20240729	135500	98014910	5090	5090	5090	5090	19
460	20240729	135400	97918200	5100	5100	5100	5100	0
461	20240729	135300	97918200	5100	5100	5100	5100	4
462	20240729	135200	97897800	5090	5090	5090	5090	59
463	20240729	135100	97597490	5090	5090	5090	5090	0
464	20240729	135000	97597490	5090	5090	5090	5090	0
465	20240729	134900	97597490	5090	5090	5090	5090	198
466	20240729	134800	96589670	5090	5090	5090	5090	0
467	20240729	134700	96589670	5090	5090	5090	5090	0
468	20240729	134600	96589670	5090	5090	5090	5090	227
469	20240729	134500	95434240	5090	5090	5090	5090	0
470	20240729	134400	95434240	5090	5090	5090	5090	1189
471	20240729	134300	89382230	5090	5090	5090	5090	2
472	20240729	134200	89372050	5090	5090	5090	5090	0
473	20240729	134100	89372050	5090	5090	5090	5090	0
474	20240729	134000	89372050	5090	5090	5090	5090	5
475	20240729	133900	89346600	5090	5090	5090	5090	15
476	20240729	133800	89270250	5090	5090	5090	5090	0
477	20240729	133700	89270250	5090	5090	5090	5090	2
478	20240729	133600	89260070	5090	5090	5090	5090	0
479	20240729	133500	89260070	5090	5090	5090	5090	0
480	20240729	133400	89260070	5090	5090	5090	5090	6
481	20240729	133300	89229530	5090	5090	5090	5090	0
482	20240729	133200	89229530	5090	5090	5090	5090	0
483	20240729	133100	89229530	5090	5090	5090	5090	0
484	20240729	133000	89229530	5090	5090	5090	5090	1
485	20240729	132900	89224440	5090	5090	5090	5090	0
486	20240729	132800	89224440	5090	5090	5090	5090	0
487	20240729	132700	89224440	5090	5090	5090	5090	4
488	20240729	132600	89204080	5090	5090	5090	5090	0
489	20240729	132500	89204080	5090	5090	5090	5090	0
490	20240729	132400	89204080	5090	5090	5090	5090	11
491	20240729	132300	89148090	5090	5090	5090	5090	0
492	20240729	132200	89148090	5090	5090	5090	5090	0
493	20240729	132100	89148090	5090	5090	5090	5090	38
494	20240729	132000	88954670	5090	5090	5090	5090	0
495	20240729	131900	88954670	5090	5090	5090	5090	100
496	20240729	131800	88445670	5090	5090	5090	5090	28
497	20240729	131700	88303150	5090	5090	5090	5090	0
498	20240729	131600	88303150	5090	5090	5090	5090	0
499	20240729	131500	88303150	5090	5090	5090	5090	93
500	20240729	131400	87829780	5090	5090	5090	5090	0
501	20240729	131300	87829780	5090	5090	5090	5090	98
502	20240729	131200	87330960	5090	5090	5090	5090	11
503	20240729	131100	87274970	5090	5090	5090	5090	0
504	20240729	131000	87274970	5090	5090	5090	5090	0
505	20240729	130900	87274970	5090	5090	5090	5090	35
506	20240729	130800	87096820	5090	5090	5090	5090	100
507	20240729	130700	86587820	5090	5090	5090	5090	0
508	20240729	130600	86587820	5090	5090	5090	5090	18
509	20240729	130500	86496200	5090	5090	5090	5090	0
510	20240729	130400	86496200	5090	5090	5090	5090	0
511	20240729	130300	86496200	5090	5090	5090	5090	0
512	20240729	130200	86496200	5090	5090	5090	5090	59
513	20240729	130100	86195890	5100	5100	5100	5100	197
514	20240729	130000	85191190	5090	5090	5090	5090	0
515	20240729	125900	85191190	5090	5090	5090	5090	1
516	20240729	125800	85186100	5090	5090	5090	5090	0
517	20240729	125700	85186100	5090	5090	5090	5090	0
518	20240729	125600	85186100	5090	5090	5090	5090	3
519	20240729	125500	85170830	5090	5090	5090	5090	0
520	20240729	125400	85170830	5090	5090	5090	5090	0
521	20240729	125300	85170830	5090	5090	5090	5090	9
522	20240729	125200	85125020	5090	5090	5090	5090	0
523	20240729	125100	85125020	5090	5090	5090	5090	15
524	20240729	125000	85048670	5090	5090	5090	5090	15
525	20240729	124900	84972320	5090	5090	5090	5090	0
526	20240729	124800	84972320	5090	5090	5090	5090	0
527	20240729	124700	84972320	5090	5090	5090	5090	52
528	20240729	124600	84707640	5090	5090	5090	5090	0
529	20240729	124500	84707640	5090	5090	5090	5090	0
530	20240729	124400	84707640	5090	5090	5090	5090	174
531	20240729	124300	83821980	5090	5090	5090	5090	0
532	20240729	124200	83821980	5090	5090	5090	5090	0
533	20240729	124100	83821980	5090	5090	5090	5090	113
534	20240729	124000	83246810	5090	5090	5090	5090	0
535	20240729	123900	83246810	5090	5090	5090	5090	0
536	20240729	123800	83246810	5090	5090	5090	5090	10
537	20240729	123700	83195910	5090	5090	5090	5090	143
538	20240729	123600	82468040	5090	5090	5090	5090	0
539	20240729	123500	82468040	5090	5090	5090	5090	593
540	20240729	123400	79449670	5080	5080	5080	5080	130
541	20240729	123300	78789270	5080	5080	5080	5080	0
542	20240729	123200	78789270	5080	5080	5080	5080	0
543	20240729	123100	78789270	5080	5080	5080	5080	0
544	20240729	123000	78789270	5080	5080	5080	5080	0
545	20240729	122900	78789270	5080	5080	5080	5080	0
546	20240729	122800	78789270	5080	5080	5080	5080	0
547	20240729	122700	78789270	5080	5080	5080	5080	0
548	20240729	122600	78789270	5080	5080	5080	5080	0
549	20240729	122500	78789270	5080	5080	5080	5080	0
550	20240729	122400	78789270	5080	5080	5080	5080	0
551	20240729	122300	78789270	5080	5080	5080	5080	0
552	20240729	122200	78789270	5080	5080	5080	5080	0
553	20240729	122100	78789270	5080	5080	5080	5080	0
554	20240729	122000	78789270	5080	5080	5080	5080	0
555	20240729	121900	78789270	5080	5080	5080	5080	0
556	20240729	121800	78789270	5080	5080	5080	5080	0
557	20240729	121700	78789270	5080	5080	5080	5080	0
558	20240729	121600	78789270	5080	5080	5080	5080	0
559	20240729	121500	78789270	5080	5080	5080	5080	0
560	20240729	121400	78789270	5080	5080	5080	5080	0
561	20240729	121300	78789270	5080	5080	5080	5080	0
562	20240729	121200	78789270	5080	5080	5080	5080	0
563	20240729	121100	78789270	5080	5080	5080	5080	0
564	20240729	121000	78789270	5080	5080	5080	5080	0
565	20240729	120900	78789270	5080	5080	5080	5080	1
566	20240729	120800	78784190	5080	5080	5080	5080	0
567	20240729	120700	78784190	5080	5080	5080	5080	0
568	20240729	120600	78784190	5080	5080	5080	5080	1
569	20240729	120500	78779110	5080	5080	5080	5080	0
570	20240729	120400	78779110	5080	5080	5080	5080	0
571	20240729	120300	78779110	5080	5080	5080	5080	5
572	20240729	120200	78753710	5080	5080	5080	5080	0
573	20240729	120100	78753710	5080	5080	5080	5080	0
574	20240729	120000	78753710	5080	5080	5080	5080	17
575	20240729	115900	78667350	5080	5080	5080	5080	0
576	20240729	115800	78667350	5080	5080	5080	5080	0
577	20240729	115700	78667350	5080	5080	5080	5080	55
578	20240729	115600	78387950	5080	5080	5080	5080	0
579	20240729	115500	78387950	5080	5080	5080	5080	0
580	20240729	115400	78387950	5080	5080	5080	5080	116
581	20240729	115300	77798670	5080	5080	5080	5080	0
582	20240729	115200	77798670	5080	5080	5080	5080	0
583	20240729	115100	77798670	5080	5080	5080	5080	202
584	20240729	115000	76772510	5080	5080	5080	5080	0
585	20240729	114900	76772510	5080	5080	5080	5080	0
586	20240729	114800	76772510	5080	5080	5080	5080	116
587	20240729	114700	76183230	5080	5080	5080	5080	0
588	20240729	114600	76183230	5080	5080	5080	5080	0
589	20240729	114500	76183230	5080	5080	5080	5080	0
590	20240729	114400	76183230	5080	5080	5080	5080	609
591	20240729	114300	73089510	5080	5080	5080	5080	0
592	20240729	114200	73089510	5080	5080	5080	5080	0
593	20240729	114100	73089510	5080	5080	5080	5080	116
594	20240729	114000	72500230	5080	5080	5080	5080	0
595	20240729	113900	72500230	5080	5080	5080	5080	0
596	20240729	113800	72500230	5080	5080	5080	5080	116
597	20240729	113700	71910950	5080	5080	5080	5080	0
598	20240729	113600	71910950	5080	5080	5080	5080	0
599	20240729	113500	71910950	5080	5080	5080	5080	180
600	20240729	113400	70996550	5080	5080	5080	5080	0
601	20240729	113300	70996550	5080	5080	5080	5080	0
602	20240729	113200	70996550	5080	5090	5090	5080	61
603	20240729	113100	70686160	5090	5090	5090	5090	0
604	20240729	113000	70686160	5090	5090	5090	5090	964
605	20240729	112900	65779400	5080	5080	5080	5080	115
606	20240729	112800	65195200	5080	5080	5080	5080	0
607	20240729	112700	65195200	5080	5080	5080	5080	0
608	20240729	112600	65195200	5080	5080	5080	5080	116
609	20240729	112500	64605920	5080	5080	5080	5080	0
610	20240729	112400	64605920	5080	5080	5080	5080	0
611	20240729	112300	64605920	5080	5080	5080	5080	116
612	20240729	112200	64016640	5080	5080	5080	5080	0
613	20240729	112100	64016640	5080	5080	5080	5080	0
614	20240729	112000	64016640	5080	5080	5080	5080	0
615	20240729	111900	64016640	5080	5080	5080	5080	115
616	20240729	111800	63432440	5080	5080	5080	5080	0
617	20240729	111700	63432440	5080	5080	5080	5080	0
618	20240729	111600	63432440	5080	5090	5090	5080	446
619	20240729	111500	61163460	5090	5090	5090	5090	0
620	20240729	111400	61163460	5090	5090	5090	5090	0
621	20240729	111300	61163460	5090	5090	5090	5090	188
622	20240729	111200	60206540	5090	5090	5090	5090	0
623	20240729	111100	60206540	5090	5090	5090	5090	0
624	20240729	111000	60206540	5090	5090	5090	5090	2007
625	20240729	110900	49990910	5090	5090	5090	5090	0
626	20240729	110800	49990910	5090	5090	5090	5090	0
627	20240729	110700	49990910	5090	5090	5090	5090	16
628	20240729	110600	49909470	5100	5100	5100	5100	0
629	20240729	110500	49909470	5100	5100	5100	5100	1
630	20240729	110400	49904370	5090	5090	5090	5090	53
631	20240729	110300	49634600	5090	5090	5090	5090	0
632	20240729	110200	49634600	5090	5090	5090	5090	0
633	20240729	110100	49634600	5090	5090	5090	5090	113
634	20240729	110000	49059430	5090	5090	5090	5090	0
635	20240729	105900	49059430	5090	5090	5090	5090	0
636	20240729	105800	49059430	5090	5090	5090	5090	113
637	20240729	105700	48484260	5090	5090	5090	5090	600
638	20240729	105600	45430260	5090	5090	5090	5090	0
639	20240729	105500	45430260	5090	5090	5090	5090	104
640	20240729	105400	44900900	5090	5090	5090	5090	0
641	20240729	105300	44900900	5090	5090	5090	5090	0
642	20240729	105200	44900900	5090	5090	5090	5090	0
643	20240729	105100	44900900	5090	5090	5090	5090	112
644	20240729	105000	44330820	5090	5090	5090	5090	0
645	20240729	104900	44330820	5090	5090	5090	5090	0
646	20240729	104800	44330820	5090	5100	5100	5090	284
647	20240729	104700	42883540	5090	5090	5090	5090	0
648	20240729	104600	42883540	5090	5090	5090	5090	0
649	20240729	104500	42883540	5090	5090	5090	5090	112
650	20240729	104400	42313460	5090	5090	5090	5090	0
651	20240729	104300	42313460	5090	5090	5090	5090	0
652	20240729	104200	42313460	5090	5090	5090	5090	113
653	20240729	104100	41738290	5090	5090	5090	5090	0
654	20240729	104000	41738290	5090	5090	5090	5090	0
655	20240729	103900	41738290	5090	5090	5090	5090	112
656	20240729	103800	41168210	5090	5090	5090	5090	0
657	20240729	103700	41168210	5090	5090	5090	5090	0
658	20240729	103600	41168210	5090	5090	5090	5090	112
659	20240729	103500	40598130	5090	5090	5090	5090	0
660	20240729	103400	40598130	5090	5090	5090	5090	0
661	20240729	103300	40598130	5090	5090	5090	5090	112
662	20240729	103200	40028050	5090	5090	5090	5090	0
663	20240729	103100	40028050	5090	5090	5090	5090	0
664	20240729	103000	40028050	5090	5090	5090	5090	112
665	20240729	102900	39457970	5100	5100	5100	5100	0
666	20240729	102800	39457970	5100	5100	5100	5100	0
667	20240729	102700	39457970	5100	5100	5100	5100	2
668	20240729	102600	39447770	5090	5090	5090	5090	113
669	20240729	102500	38872600	5090	5090	5090	5090	0
670	20240729	102400	38872600	5090	5090	5090	5090	0
671	20240729	102300	38872600	5090	5090	5090	5090	112
672	20240729	102200	38302520	5090	5090	5090	5090	0
673	20240729	102100	38302520	5090	5090	5090	5090	0
674	20240729	102000	38302520	5090	5090	5090	5090	112
675	20240729	101900	37732440	5090	5090	5090	5090	0
676	20240729	101800	37732440	5090	5090	5090	5090	0
677	20240729	101700	37732440	5090	5090	5090	5090	112
678	20240729	101600	37162360	5090	5090	5090	5090	0
679	20240729	101500	37162360	5090	5090	5090	5090	100
680	20240729	101400	36653360	5090	5090	5090	5090	112
681	20240729	101300	36083280	5090	5090	5090	5090	0
682	20240729	101200	36083280	5090	5090	5090	5090	0
683	20240729	101100	36083280	5090	5090	5090	5090	113
684	20240729	101000	35508110	5090	5090	5090	5090	0
685	20240729	100900	35508110	5090	5090	5090	5090	0
686	20240729	100800	35508110	5090	5090	5090	5090	113
687	20240729	100700	34932940	5100	5100	5100	5100	0
688	20240729	100600	34932940	5100	5100	5100	5100	4001
689	20240729	100500	14527840	5090	5090	5090	5090	3
690	20240729	100400	14512570	5100	5100	5100	5100	1
691	20240729	100300	14507470	5090	5090	5090	5090	0
692	20240729	100200	14507470	5090	5090	5090	5090	0
693	20240729	100100	14507470	5090	5090	5090	5090	7
694	20240729	100000	14471840	5090	5090	5090	5090	0
695	20240729	095900	14471840	5090	5090	5090	5090	20
696	20240729	095800	14370040	5090	5100	5100	5090	14
697	20240729	095700	14298680	5090	5090	5090	5090	0
698	20240729	095600	14298680	5090	5090	5090	5090	0
699	20240729	095500	14298680	5090	5090	5090	5090	2
700	20240729	095400	14288500	5090	5090	5090	5090	0
701	20240729	095300	14288500	5090	5090	5090	5090	0
702	20240729	095200	14288500	5090	5100	5100	5090	31
703	20240729	095100	14130540	5090	5090	5090	5090	0
704	20240729	095000	14130540	5090	5090	5090	5090	0
705	20240729	094900	14130540	5090	5090	5090	5090	4
706	20240729	094800	14110180	5090	5090	5090	5090	0
707	20240729	094700	14110180	5090	5090	5090	5090	0
708	20240729	094600	14110180	5090	5090	5090	5090	13
709	20240729	094500	14044010	5090	5090	5090	5090	0
710	20240729	094400	14044010	5090	5090	5090	5090	0
711	20240729	094300	14044010	5090	5090	5090	5090	45
712	20240729	094200	13814960	5100	5100	5100	5100	120
713	20240729	094100	13202960	5100	5100	5100	5100	1
714	20240729	094000	13197860	5090	5100	5100	5090	28
715	20240729	093900	13055330	5100	5100	5100	5090	61
716	20240729	093800	12744730	5090	5090	5090	5090	0
717	20240729	093700	12744730	5090	5090	5090	5090	30
718	20240729	093600	12592030	5090	5090	5090	5090	0
719	20240729	093500	12592030	5090	5090	5090	5090	0
720	20240729	093400	12592030	5090	5090	5090	5090	0
721	20240729	093300	12592030	5090	5100	5100	5090	417
722	20240729	093200	10466310	5080	5080	5080	5080	0
723	20240729	093100	10466310	5080	5080	5080	5080	0
724	20240729	093000	10466310	5080	5080	5080	5080	7
725	20240729	092900	10430750	5080	5080	5080	5080	0
726	20240729	092800	10430750	5080	5080	5080	5080	0
727	20240729	092700	10430750	5080	5080	5080	5080	26
728	20240729	092600	10298670	5080	5080	5080	5080	0
729	20240729	092500	10298670	5080	5080	5080	5080	0
730	20240729	092400	10298670	5080	5080	5080	5080	85
731	20240729	092300	9866870	5090	5090	5090	5090	0
732	20240729	092200	9866870	5090	5090	5090	5090	0
733	20240729	092100	9866870	5090	5080	5090	5080	279
734	20240729	092000	8447780	5080	5080	5080	5080	100
735	20240729	091900	7939780	5090	5090	5090	5090	0
736	20240729	091800	7939780	5090	5090	5090	5090	117
737	20240729	091700	7344250	5090	5090	5090	5090	60
738	20240729	091600	7038850	5090	5090	5090	5090	0
739	20240729	091500	7038850	5090	5090	5090	5090	406
740	20240729	091400	4972310	5090	5090	5090	5090	9
741	20240729	091300	4926500	5090	5090	5090	5090	10
742	20240729	091200	4875600	5090	5080	5090	5080	278
743	20240729	091100	3461590	5090	5090	5090	5090	313
744	20240729	091000	1868420	5090	5090	5090	5090	0
745	20240729	090900	1868420	5090	5090	5090	5090	0
746	20240729	090800	1868420	5090	5090	5090	5090	26
747	20240729	090700	1736080	5090	5090	5090	5090	87
748	20240729	090600	1293250	5080	5080	5080	5080	0
749	20240729	090500	1293250	5080	5080	5080	5080	0
750	20240729	090400	1293250	5080	5080	5080	5080	0
751	20240729	090300	1293250	5080	5080	5080	5080	1
752	20240729	090200	1288170	5090	5090	5090	5090	213
753	20240729	090100	204000	5100	5100	5100	5100	0
754	20240729	090000	204000	5100	5100	5100	5100	40