KissMeData/203650/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	203200	240902470	2860	2860	2860	2860	808
3	20240729	203100	240902470	2860	2860	2860	2860	0
4	20240729	203000	240902470	2860	2860	2860	2860	0
5	20240729	202900	240902470	2860	2860	2860	2860	0
6	20240729	202800	240902470	2860	2860	2860	2860	0
7	20240729	202700	240902470	2860	2860	2860	2860	0
8	20240729	202600	240902470	2860	2860	2860	2860	0
9	20240729	202500	240902470	2860	2860	2860	2860	0
10	20240729	202400	240902470	2860	2860	2860	2860	0
11	20240729	202300	240902470	2860	2860	2860	2860	0
12	20240729	202200	240902470	2860	2860	2860	2860	0
13	20240729	202100	240902470	2860	2860	2860	2860	0
14	20240729	202000	240902470	2860	2860	2860	2860	0
15	20240729	201900	240902470	2860	2860	2860	2860	0
16	20240729	201800	240902470	2860	2860	2860	2860	0
17	20240729	201700	240902470	2860	2860	2860	2860	0
18	20240729	201600	240902470	2860	2860	2860	2860	0
19	20240729	201500	240902470	2860	2860	2860	2860	0
20	20240729	201400	240902470	2860	2860	2860	2860	0
21	20240729	201300	240902470	2860	2860	2860	2860	0
22	20240729	201200	240902470	2860	2860	2860	2860	0
23	20240729	201100	240902470	2860	2860	2860	2860	0
24	20240729	201000	240902470	2860	2860	2860	2860	0
25	20240729	200900	240902470	2860	2860	2860	2860	0
26	20240729	200800	240902470	2860	2860	2860	2860	0
27	20240729	200700	240902470	2860	2860	2860	2860	0
28	20240729	200600	240902470	2860	2860	2860	2860	0
29	20240729	200500	240902470	2860	2860	2860	2860	0
30	20240729	200400	240902470	2860	2860	2860	2860	0
31	20240729	200300	240902470	2860	2860	2860	2860	0
32	20240729	200200	240902470	2860	2860	2860	2860	808
33	20240729	200100	240902470	2860	2860	2860	2860	0
34	20240729	200000	240902470	2860	2860	2860	2860	0
35	20240729	195900	240902470	2860	2860	2860	2860	0
36	20240729	195800	240902470	2860	2860	2860	2860	0
37	20240729	195700	240902470	2860	2860	2860	2860	0
38	20240729	195600	240902470	2860	2860	2860	2860	0
39	20240729	195500	240902470	2860	2860	2860	2860	0
40	20240729	195400	240902470	2860	2860	2860	2860	0
41	20240729	195300	240902470	2860	2860	2860	2860	0
42	20240729	195200	240902470	2860	2860	2860	2860	0
43	20240729	195100	240902470	2860	2860	2860	2860	0
44	20240729	195000	240902470	2860	2860	2860	2860	0
45	20240729	194900	240902470	2860	2860	2860	2860	0
46	20240729	194800	240902470	2860	2860	2860	2860	0
47	20240729	194700	240902470	2860	2860	2860	2860	0
48	20240729	194600	240902470	2860	2860	2860	2860	0
49	20240729	194500	240902470	2860	2860	2860	2860	0
50	20240729	194400	240902470	2860	2860	2860	2860	0
51	20240729	194300	240902470	2860	2860	2860	2860	0
52	20240729	194200	240902470	2860	2860	2860	2860	0
53	20240729	194100	240902470	2860	2860	2860	2860	0
54	20240729	194000	240902470	2860	2860	2860	2860	0
55	20240729	193900	240902470	2860	2860	2860	2860	0
56	20240729	193800	240902470	2860	2860	2860	2860	0
57	20240729	193700	240902470	2860	2860	2860	2860	0
58	20240729	193600	240902470	2860	2860	2860	2860	0
59	20240729	193500	240902470	2860	2860	2860	2860	0
60	20240729	193400	240902470	2860	2860	2860	2860	0
61	20240729	193300	240902470	2860	2860	2860	2860	0
62	20240729	193200	240902470	2860	2860	2860	2860	808
63	20240729	193100	240902470	2860	2860	2860	2860	0
64	20240729	193000	240902470	2860	2860	2860	2860	0
65	20240729	192900	240902470	2860	2860	2860	2860	0
66	20240729	192800	240902470	2860	2860	2860	2860	0
67	20240729	192700	240902470	2860	2860	2860	2860	0
68	20240729	192600	240902470	2860	2860	2860	2860	0
69	20240729	192500	240902470	2860	2860	2860	2860	0
70	20240729	192400	240902470	2860	2860	2860	2860	0
71	20240729	192300	240902470	2860	2860	2860	2860	0
72	20240729	192200	240902470	2860	2860	2860	2860	0
73	20240729	192100	240902470	2860	2860	2860	2860	0
74	20240729	192000	240902470	2860	2860	2860	2860	0
75	20240729	191900	240902470	2860	2860	2860	2860	0
76	20240729	191800	240902470	2860	2860	2860	2860	0
77	20240729	191700	240902470	2860	2860	2860	2860	0
78	20240729	191600	240902470	2860	2860	2860	2860	0
79	20240729	191500	240902470	2860	2860	2860	2860	0
80	20240729	191400	240902470	2860	2860	2860	2860	0
81	20240729	191300	240902470	2860	2860	2860	2860	0
82	20240729	191200	240902470	2860	2860	2860	2860	0
83	20240729	191100	240902470	2860	2860	2860	2860	0
84	20240729	191000	240902470	2860	2860	2860	2860	0
85	20240729	190900	240902470	2860	2860	2860	2860	0
86	20240729	190800	240902470	2860	2860	2860	2860	0
87	20240729	190700	240902470	2860	2860	2860	2860	0
88	20240729	190600	240902470	2860	2860	2860	2860	0
89	20240729	190500	240902470	2860	2860	2860	2860	0
90	20240729	190400	240902470	2860	2860	2860	2860	0
91	20240729	190300	240902470	2860	2860	2860	2860	0
92	20240729	190200	240902470	2860	2860	2860	2860	808
93	20240729	190100	240902470	2860	2860	2860	2860	0
94	20240729	190000	240902470	2860	2860	2860	2860	0
95	20240729	185900	240902470	2860	2860	2860	2860	0
96	20240729	185800	240902470	2860	2860	2860	2860	0
97	20240729	185700	240902470	2860	2860	2860	2860	0
98	20240729	185600	240902470	2860	2860	2860	2860	0
99	20240729	185500	240902470	2860	2860	2860	2860	0
100	20240729	185400	240902470	2860	2860	2860	2860	0
101	20240729	185300	240902470	2860	2860	2860	2860	0
102	20240729	185200	240902470	2860	2860	2860	2860	0
103	20240729	185100	240902470	2860	2860	2860	2860	0
104	20240729	185000	240902470	2860	2860	2860	2860	0
105	20240729	184900	240902470	2860	2860	2860	2860	0
106	20240729	184800	240902470	2860	2860	2860	2860	0
107	20240729	184700	240902470	2860	2860	2860	2860	0
108	20240729	184600	240902470	2860	2860	2860	2860	0
109	20240729	184500	240902470	2860	2860	2860	2860	0
110	20240729	184400	240902470	2860	2860	2860	2860	0
111	20240729	184300	240902470	2860	2860	2860	2860	0
112	20240729	184200	240902470	2860	2860	2860	2860	0
113	20240729	184100	240902470	2860	2860	2860	2860	0
114	20240729	184000	240902470	2860	2860	2860	2860	0
115	20240729	183900	240902470	2860	2860	2860	2860	0
116	20240729	183800	240902470	2860	2860	2860	2860	0
117	20240729	183700	240902470	2860	2860	2860	2860	0
118	20240729	183600	240902470	2860	2860	2860	2860	0
119	20240729	183500	240902470	2860	2860	2860	2860	0
120	20240729	183400	240902470	2860	2860	2860	2860	0
121	20240729	183300	240902470	2860	2860	2860	2860	0
122	20240729	183200	240902470	2860	2860	2860	2860	808
123	20240729	183100	240902470	2860	2860	2860	2860	0
124	20240729	183000	240902470	2860	2860	2860	2860	0
125	20240729	182900	240902470	2860	2860	2860	2860	0
126	20240729	182800	240902470	2860	2860	2860	2860	0
127	20240729	182700	240902470	2860	2860	2860	2860	0
128	20240729	182600	240902470	2860	2860	2860	2860	0
129	20240729	182500	240902470	2860	2860	2860	2860	0
130	20240729	182400	240902470	2860	2860	2860	2860	0
131	20240729	182300	240902470	2860	2860	2860	2860	0
132	20240729	182200	240902470	2860	2860	2860	2860	0
133	20240729	182100	240902470	2860	2860	2860	2860	0
134	20240729	182000	240902470	2860	2860	2860	2860	0
135	20240729	181900	240902470	2860	2860	2860	2860	0
136	20240729	181800	240902470	2860	2860	2860	2860	0
137	20240729	181700	240902470	2860	2860	2860	2860	0
138	20240729	181600	240902470	2860	2860	2860	2860	0
139	20240729	181500	240902470	2860	2860	2860	2860	0
140	20240729	181400	240902470	2860	2860	2860	2860	0
141	20240729	181300	240902470	2860	2860	2860	2860	0
142	20240729	181200	240902470	2860	2860	2860	2860	0
143	20240729	181100	240902470	2860	2860	2860	2860	0
144	20240729	181000	240902470	2860	2860	2860	2860	0
145	20240729	180900	240902470	2860	2860	2860	2860	0
146	20240729	180800	240902470	2860	2860	2860	2860	0
147	20240729	180700	240902470	2860	2860	2860	2860	0
148	20240729	180600	240902470	2860	2860	2860	2860	0
149	20240729	180500	240902470	2860	2860	2860	2860	0
150	20240729	180400	240902470	2860	2860	2860	2860	0
151	20240729	180300	240902470	2860	2860	2860	2860	0
152	20240729	180200	240902470	2860	2860	2860	2860	808
153	20240729	180100	240902470	2860	2860	2860	2860	0
154	20240729	180000	240902470	2860	2860	2860	2860	0
155	20240729	175900	240902470	2860	2860	2860	2860	0
156	20240729	175800	240902470	2860	2860	2860	2860	0
157	20240729	175700	240902470	2860	2860	2860	2860	0
158	20240729	175600	240902470	2860	2860	2860	2860	0
159	20240729	175500	240902470	2860	2860	2860	2860	0
160	20240729	175400	240902470	2860	2860	2860	2860	0
161	20240729	175300	240902470	2860	2860	2860	2860	0
162	20240729	175200	240902470	2860	2860	2860	2860	0
163	20240729	175100	240902470	2860	2860	2860	2860	0
164	20240729	175000	240902470	2860	2860	2860	2860	0
165	20240729	174900	240902470	2860	2860	2860	2860	0
166	20240729	174800	240902470	2860	2860	2860	2860	0
167	20240729	174700	240902470	2860	2860	2860	2860	0
168	20240729	174600	240902470	2860	2860	2860	2860	0
169	20240729	174500	240902470	2860	2860	2860	2860	0
170	20240729	174400	240902470	2860	2860	2860	2860	0
171	20240729	174300	240902470	2860	2860	2860	2860	0
172	20240729	174200	240902470	2860	2860	2860	2860	0
173	20240729	174100	240902470	2860	2860	2860	2860	0
174	20240729	174000	240902470	2860	2860	2860	2860	0
175	20240729	173900	240902470	2860	2860	2860	2860	0
176	20240729	173800	240902470	2860	2860	2860	2860	0
177	20240729	173700	240902470	2860	2860	2860	2860	0
178	20240729	173600	240902470	2860	2860	2860	2860	0
179	20240729	173500	240902470	2860	2860	2860	2860	0
180	20240729	173400	240902470	2860	2860	2860	2860	0
181	20240729	173300	240902470	2860	2860	2860	2860	0
182	20240729	173200	240902470	2860	2860	2860	2860	808
183	20240729	173100	240902470	2860	2860	2860	2860	0
184	20240729	173000	240902470	2860	2860	2860	2860	0
185	20240729	172900	240902470	2860	2860	2860	2860	0
186	20240729	172800	240902470	2860	2860	2860	2860	0
187	20240729	172700	240902470	2860	2860	2860	2860	0
188	20240729	172600	240902470	2860	2860	2860	2860	0
189	20240729	172500	240902470	2860	2860	2860	2860	0
190	20240729	172400	240902470	2860	2860	2860	2860	0
191	20240729	172300	240902470	2860	2860	2860	2860	0
192	20240729	172200	240902470	2860	2860	2860	2860	0
193	20240729	172100	240902470	2860	2860	2860	2860	0
194	20240729	172000	240902470	2860	2860	2860	2860	0
195	20240729	171900	240902470	2860	2860	2860	2860	0
196	20240729	171800	240902470	2860	2860	2860	2860	0
197	20240729	171700	240902470	2860	2860	2860	2860	0
198	20240729	171600	240902470	2860	2860	2860	2860	0
199	20240729	171500	240902470	2860	2860	2860	2860	0
200	20240729	171400	240902470	2860	2860	2860	2860	0
201	20240729	171300	240902470	2860	2860	2860	2860	0
202	20240729	171200	240902470	2860	2860	2860	2860	0
203	20240729	171100	240902470	2860	2860	2860	2860	0
204	20240729	171000	240902470	2860	2860	2860	2860	0
205	20240729	170900	240902470	2860	2860	2860	2860	0
206	20240729	170800	240902470	2860	2860	2860	2860	0
207	20240729	170700	240902470	2860	2860	2860	2860	0
208	20240729	170600	240902470	2860	2860	2860	2860	0
209	20240729	170500	240902470	2860	2860	2860	2860	0
210	20240729	170400	240902470	2860	2860	2860	2860	0
211	20240729	170300	240902470	2860	2860	2860	2860	0
212	20240729	170200	240902470	2860	2860	2860	2860	808
213	20240729	170100	240902470	2860	2860	2860	2860	0
214	20240729	170000	240902470	2860	2860	2860	2860	0
215	20240729	165900	240902470	2860	2860	2860	2860	0
216	20240729	165800	240902470	2860	2860	2860	2860	0
217	20240729	165700	240902470	2860	2860	2860	2860	0
218	20240729	165600	240902470	2860	2860	2860	2860	0
219	20240729	165500	240902470	2860	2860	2860	2860	0
220	20240729	165400	240902470	2860	2860	2860	2860	0
221	20240729	165300	240902470	2860	2860	2860	2860	0
222	20240729	165200	240902470	2860	2860	2860	2860	0
223	20240729	165100	240902470	2860	2860	2860	2860	0
224	20240729	165000	240902470	2860	2860	2860	2860	0
225	20240729	164900	240902470	2860	2860	2860	2860	0
226	20240729	164800	240902470	2860	2860	2860	2860	0
227	20240729	164700	240902470	2860	2860	2860	2860	0
228	20240729	164600	240902470	2860	2860	2860	2860	0
229	20240729	164500	240902470	2860	2860	2860	2860	0
230	20240729	164400	240902470	2860	2860	2860	2860	0
231	20240729	164300	240902470	2860	2860	2860	2860	0
232	20240729	164200	240902470	2860	2860	2860	2860	0
233	20240729	164100	240902470	2860	2860	2860	2860	0
234	20240729	164000	240902470	2860	2860	2860	2860	0
235	20240729	163900	240902470	2860	2860	2860	2860	0
236	20240729	163800	240902470	2860	2860	2860	2860	0
237	20240729	163700	240902470	2860	2860	2860	2860	0
238	20240729	163600	240902470	2860	2860	2860	2860	0
239	20240729	163500	240902470	2860	2860	2860	2860	0
240	20240729	163400	240902470	2860	2860	2860	2860	0
241	20240729	163300	240902470	2860	2860	2860	2860	0
242	20240729	163200	240902470	2860	2860	2860	2860	808
243	20240729	163100	240902470	2860	2860	2860	2860	0
244	20240729	163000	240902470	2860	2860	2860	2860	0
245	20240729	162900	240902470	2860	2860	2860	2860	0
246	20240729	162800	240902470	2860	2860	2860	2860	0
247	20240729	162700	240902470	2860	2860	2860	2860	0
248	20240729	162600	240902470	2860	2860	2860	2860	0
249	20240729	162500	240902470	2860	2860	2860	2860	0
250	20240729	162400	240902470	2860	2860	2860	2860	0
251	20240729	162300	240902470	2860	2860	2860	2860	0
252	20240729	162200	240902470	2860	2860	2860	2860	0
253	20240729	162100	240902470	2860	2860	2860	2860	0
254	20240729	162000	240902470	2860	2860	2860	2860	0
255	20240729	161900	240902470	2860	2860	2860	2860	0
256	20240729	161800	240902470	2860	2860	2860	2860	0
257	20240729	161700	240902470	2860	2860	2860	2860	0
258	20240729	161600	240902470	2860	2860	2860	2860	0
259	20240729	161500	240902470	2860	2860	2860	2860	0
260	20240729	161400	240902470	2860	2860	2860	2860	0
261	20240729	161300	240902470	2860	2860	2860	2860	0
262	20240729	161200	240902470	2860	2860	2860	2860	0
263	20240729	161100	240902470	2860	2860	2860	2860	0
264	20240729	161000	240902470	2860	2860	2860	2860	0
265	20240729	160900	240902470	2860	2860	2860	2860	0
266	20240729	160800	240902470	2860	2860	2860	2860	0
267	20240729	160700	240902470	2860	2860	2860	2860	0
268	20240729	160600	240902470	2860	2860	2860	2860	0
269	20240729	160500	240902470	2860	2860	2860	2860	0
270	20240729	160400	240902470	2860	2860	2860	2860	0
271	20240729	160300	240902470	2860	2860	2860	2860	0
272	20240729	160200	240902470	2860	2860	2860	2860	808
273	20240729	160100	240902470	2860	2860	2860	2860	0
274	20240729	160000	240902470	2860	2860	2860	2860	0
275	20240729	155900	240902470	2860	2860	2860	2860	0
276	20240729	155800	240902470	2860	2860	2860	2860	0
277	20240729	155700	240902470	2860	2860	2860	2860	0
278	20240729	155600	240902470	2860	2860	2860	2860	0
279	20240729	155500	240902470	2860	2860	2860	2860	0
280	20240729	155400	240902470	2860	2860	2860	2860	0
281	20240729	155300	240902470	2860	2860	2860	2860	0
282	20240729	155200	240902470	2860	2860	2860	2860	0
283	20240729	155100	240902470	2860	2860	2860	2860	0
284	20240729	155000	240902470	2860	2860	2860	2860	0
285	20240729	154900	240902470	2860	2860	2860	2860	0
286	20240729	154800	240902470	2860	2860	2860	2860	0
287	20240729	154700	240902470	2860	2860	2860	2860	0
288	20240729	154600	240902470	2860	2860	2860	2860	0
289	20240729	154500	240902470	2860	2860	2860	2860	0
290	20240729	154400	240902470	2860	2860	2860	2860	0
291	20240729	154300	240902470	2860	2860	2860	2860	0
292	20240729	154200	240902470	2860	2860	2860	2860	0
293	20240729	154100	240902470	2860	2860	2860	2860	0
294	20240729	154000	240902470	2860	2860	2860	2860	0
295	20240729	153900	240902470	2860	2860	2860	2860	0
296	20240729	153800	240902470	2860	2860	2860	2860	0
297	20240729	153700	240902470	2860	2860	2860	2860	0
298	20240729	153600	240902470	2860	2860	2860	2860	0
299	20240729	153500	240902470	2860	2860	2860	2860	0
300	20240729	153400	240902470	2860	2860	2860	2860	0
301	20240729	153300	240902470	2860	2860	2860	2860	0
302	20240729	153200	240902470	2860	2860	2860	2860	808
303	20240729	153100	240902470	2860	2860	2860	2860	0
304	20240729	153000	240902470	2860	2860	2860	2860	808
305	20240729	152900	238591590	2860	2860	2860	2860	0
306	20240729	152800	238591590	2860	2860	2860	2860	0
307	20240729	152700	238591590	2860	2860	2860	2860	0
308	20240729	152600	238591590	2860	2860	2860	2860	0
309	20240729	152500	238591590	2860	2860	2860	2860	0
310	20240729	152400	238591590	2860	2860	2860	2860	0
311	20240729	152300	238591590	2860	2860	2860	2860	0
312	20240729	152200	238591590	2860	2860	2860	2860	0
313	20240729	152100	238591590	2860	2860	2860	2860	0
314	20240729	152000	238591590	2860	2860	2860	2860	0
315	20240729	151900	238591590	2860	2855	2860	2855	73
316	20240729	151800	238383170	2860	2860	2860	2860	0
317	20240729	151700	238383170	2860	2860	2860	2860	0
318	20240729	151600	238383170	2860	2860	2860	2860	309
319	20240729	151500	237499430	2860	2860	2860	2860	71
320	20240729	151400	237296370	2860	2860	2860	2860	0
321	20240729	151300	237296370	2860	2860	2860	2860	50
322	20240729	151200	237153370	2860	2860	2860	2860	0
323	20240729	151100	237153370	2860	2860	2860	2860	170
324	20240729	151000	236667170	2855	2855	2855	2855	446
325	20240729	150900	235393840	2855	2855	2855	2855	0
326	20240729	150800	235393840	2855	2855	2855	2855	0
327	20240729	150700	235393840	2855	2855	2855	2855	0
328	20240729	150600	235393840	2855	2855	2855	2855	0
329	20240729	150500	235393840	2855	2855	2855	2855	0
330	20240729	150400	235393840	2855	2855	2855	2855	145
331	20240729	150300	234979865	2855	2845	2855	2845	558
332	20240729	150200	233389675	2845	2845	2845	2845	1330
333	20240729	150100	229605825	2850	2850	2850	2850	500
334	20240729	150000	228180825	2860	2860	2860	2860	0
335	20240729	145900	228180825	2860	2860	2860	2860	4
336	20240729	145800	228169385	2860	2860	2860	2860	0
337	20240729	145700	228169385	2860	2860	2860	2860	0
338	20240729	145600	228169385	2860	2860	2860	2860	0
339	20240729	145500	228169385	2860	2860	2860	2860	0
340	20240729	145400	228169385	2860	2860	2860	2860	17
341	20240729	145300	228120765	2860	2860	2860	2860	0
342	20240729	145200	228120765	2860	2860	2860	2860	0
343	20240729	145100	228120765	2860	2860	2860	2860	0
344	20240729	145000	228120765	2860	2860	2860	2860	1
345	20240729	144900	228117905	2845	2845	2845	2845	0
346	20240729	144800	228117905	2845	2845	2845	2845	0
347	20240729	144700	228117905	2845	2855	2855	2845	376
348	20240729	144600	227047235	2865	2865	2865	2865	0
349	20240729	144500	227047235	2865	2865	2865	2865	0
350	20240729	144400	227047235	2865	2865	2865	2865	0
351	20240729	144300	227047235	2865	2865	2865	2865	0
352	20240729	144200	227047235	2865	2865	2865	2865	1
353	20240729	144100	227044370	2845	2845	2845	2845	0
354	20240729	144000	227044370	2845	2845	2845	2845	0
355	20240729	143900	227044370	2845	2860	2860	2845	19015
356	20240729	143800	172884575	2870	2870	2870	2870	10
357	20240729	143700	172855875	2870	2870	2870	2870	0
358	20240729	143600	172855875	2870	2870	2870	2870	0
359	20240729	143500	172855875	2870	2870	2870	2870	0
360	20240729	143400	172855875	2870	2870	2870	2870	1
361	20240729	143300	172853005	2860	2860	2860	2860	0
362	20240729	143200	172853005	2860	2860	2860	2860	0
363	20240729	143100	172853005	2860	2860	2860	2860	0
364	20240729	143000	172853005	2860	2860	2860	2860	0
365	20240729	142900	172853005	2860	2860	2860	2860	0
366	20240729	142800	172853005	2860	2860	2860	2860	0
367	20240729	142700	172853005	2860	2860	2860	2860	0
368	20240729	142600	172853005	2860	2860	2860	2860	0
369	20240729	142500	172853005	2860	2860	2860	2860	38
370	20240729	142400	172744325	2870	2870	2870	2870	2
371	20240729	142300	172738585	2860	2865	2865	2860	20
372	20240729	142200	172681375	2870	2870	2870	2870	0
373	20240729	142100	172681375	2870	2870	2870	2870	0
374	20240729	142000	172681375	2870	2870	2870	2870	0
375	20240729	141900	172681375	2870	2870	2870	2870	4
376	20240729	141800	172669895	2870	2870	2870	2870	0
377	20240729	141700	172669895	2870	2870	2870	2870	0
378	20240729	141600	172669895	2870	2870	2870	2870	1
379	20240729	141500	172667025	2860	2865	2865	2860	80
380	20240729	141400	172438110	2870	2870	2870	2870	1
381	20240729	141300	172435240	2865	2865	2865	2865	0
382	20240729	141200	172435240	2865	2865	2865	2865	0
383	20240729	141100	172435240	2865	2865	2865	2865	100
384	20240729	141000	172148740	2865	2865	2865	2865	0
385	20240729	140900	172148740	2865	2865	2865	2865	0
386	20240729	140800	172148740	2865	2865	2865	2865	228
387	20240729	140700	171495520	2865	2865	2865	2865	5
388	20240729	140600	171481195	2865	2865	2865	2865	0
389	20240729	140500	171481195	2865	2865	2865	2865	3
390	20240729	140400	171472600	2865	2865	2865	2865	0
391	20240729	140300	171472600	2865	2865	2865	2865	600
392	20240729	140200	169753600	2860	2860	2860	2860	1
393	20240729	140100	169750740	2865	2865	2865	2865	1
394	20240729	140000	169747875	2860	2860	2860	2860	0
395	20240729	135900	169747875	2860	2860	2860	2860	0
396	20240729	135800	169747875	2860	2860	2860	2860	0
397	20240729	135700	169747875	2860	2860	2860	2860	0
398	20240729	135600	169747875	2860	2860	2860	2860	1
399	20240729	135500	169745015	2865	2865	2865	2865	0
400	20240729	135400	169745015	2865	2865	2865	2865	6
401	20240729	135300	169727825	2860	2860	2860	2860	0
402	20240729	135200	169727825	2860	2860	2860	2860	0
403	20240729	135100	169727825	2860	2860	2860	2860	100
404	20240729	135000	169441825	2865	2865	2865	2865	0
405	20240729	134900	169441825	2865	2865	2865	2865	0
406	20240729	134800	169441825	2865	2865	2865	2865	0
407	20240729	134700	169441825	2865	2865	2865	2865	0
408	20240729	134600	169441825	2865	2865	2865	2865	0
409	20240729	134500	169441825	2865	2865	2865	2865	0
410	20240729	134400	169441825	2865	2865	2865	2865	0
411	20240729	134300	169441825	2865	2865	2865	2865	4
412	20240729	134200	169430365	2865	2865	2865	2865	0
413	20240729	134100	169430365	2865	2865	2865	2865	0
414	20240729	134000	169430365	2865	2865	2865	2865	500
415	20240729	133900	167997865	2865	2865	2865	2865	0
416	20240729	133800	167997865	2865	2865	2865	2865	10
417	20240729	133700	167969215	2865	2865	2865	2865	1
418	20240729	133600	167966350	2845	2845	2845	2845	0
419	20240729	133500	167966350	2845	2845	2845	2845	0
420	20240729	133400	167966350	2845	2845	2845	2845	0
421	20240729	133300	167966350	2845	2850	2850	2845	311
422	20240729	133200	167081175	2845	2845	2845	2845	0
423	20240729	133100	167081175	2845	2845	2845	2845	0
424	20240729	133000	167081175	2845	2845	2845	2845	0
425	20240729	132900	167081175	2845	2860	2860	2845	3104
426	20240729	132800	158229070	2860	2860	2860	2860	0
427	20240729	132700	158229070	2860	2860	2860	2860	100
428	20240729	132600	157943070	2865	2865	2865	2865	0
429	20240729	132500	157943070	2865	2865	2865	2865	100
430	20240729	132400	157656570	2865	2865	2865	2865	100
431	20240729	132300	157370070	2865	2865	2865	2865	23
432	20240729	132200	157304175	2855	2855	2855	2855	0
433	20240729	132100	157304175	2855	2855	2855	2855	123
434	20240729	132000	156953010	2855	2855	2855	2855	0
435	20240729	131900	156953010	2855	2855	2855	2855	0
436	20240729	131800	156953010	2855	2855	2855	2855	61
437	20240729	131700	156778855	2855	2855	2855	2855	0
438	20240729	131600	156778855	2855	2855	2855	2855	0
439	20240729	131500	156778855	2855	2855	2855	2855	0
440	20240729	131400	156778855	2855	2855	2855	2855	0
441	20240729	131300	156778855	2855	2855	2855	2855	0
442	20240729	131200	156778855	2855	2855	2855	2855	0
443	20240729	131100	156778855	2855	2855	2855	2855	0
444	20240729	131000	156778855	2855	2855	2855	2855	0
445	20240729	130900	156778855	2855	2855	2855	2855	0
446	20240729	130800	156778855	2855	2855	2855	2855	0
447	20240729	130700	156778855	2855	2855	2855	2855	0
448	20240729	130600	156778855	2855	2855	2855	2855	0
449	20240729	130500	156778855	2855	2855	2855	2855	0
450	20240729	130400	156778855	2855	2855	2855	2855	0
451	20240729	130300	156778855	2855	2855	2855	2855	0
452	20240729	130200	156778855	2855	2855	2855	2855	0
453	20240729	130100	156778855	2855	2855	2855	2855	0
454	20240729	130000	156778855	2855	2855	2855	2855	0
455	20240729	125900	156778855	2855	2855	2855	2855	0
456	20240729	125800	156778855	2855	2855	2855	2855	0
457	20240729	125700	156778855	2855	2855	2855	2855	1
458	20240729	125600	156776000	2865	2865	2865	2865	1
459	20240729	125500	156773135	2865	2865	2865	2865	0
460	20240729	125400	156773135	2865	2865	2865	2865	0
461	20240729	125300	156773135	2865	2865	2865	2865	0
462	20240729	125200	156773135	2865	2865	2865	2865	0
463	20240729	125100	156773135	2865	2865	2865	2865	0
464	20240729	125000	156773135	2865	2865	2865	2865	0
465	20240729	124900	156773135	2865	2865	2865	2865	1
466	20240729	124800	156770270	2860	2860	2860	2860	823
467	20240729	124700	154416490	2865	2865	2865	2865	0
468	20240729	124600	154416490	2865	2865	2865	2865	0
469	20240729	124500	154416490	2865	2865	2865	2865	36
470	20240729	124400	154313350	2865	2865	2865	2865	1
471	20240729	124300	154310485	2865	2865	2865	2865	0
472	20240729	124200	154310485	2865	2865	2865	2865	12
473	20240729	124100	154276105	2865	2865	2865	2865	0
474	20240729	124000	154276105	2865	2865	2865	2865	0
475	20240729	123900	154276105	2865	2865	2865	2865	20
476	20240729	123800	154218805	2865	2865	2865	2865	53
477	20240729	123700	154066960	2865	2865	2865	2865	250
478	20240729	123600	153350710	2870	2870	2870	2870	0
479	20240729	123500	153350710	2870	2870	2870	2870	0
480	20240729	123400	153350710	2870	2870	2870	2870	0
481	20240729	123300	153350710	2870	2870	2870	2870	0
482	20240729	123200	153350710	2870	2870	2870	2870	350
483	20240729	123100	152346210	2865	2865	2865	2865	0
484	20240729	123000	152346210	2865	2865	2865	2865	0
485	20240729	122900	152346210	2865	2865	2865	2865	0
486	20240729	122800	152346210	2865	2865	2865	2865	0
487	20240729	122700	152346210	2865	2865	2865	2865	0
488	20240729	122600	152346210	2865	2865	2865	2865	0
489	20240729	122500	152346210	2865	2865	2865	2865	0
490	20240729	122400	152346210	2865	2865	2865	2865	1
491	20240729	122300	152343345	2865	2865	2865	2865	0
492	20240729	122200	152343345	2865	2865	2865	2865	6
493	20240729	122100	152326155	2865	2865	2865	2865	100
494	20240729	122000	152039655	2865	2865	2865	2865	30
495	20240729	121900	151953705	2865	2865	2865	2865	1
496	20240729	121800	151950840	2870	2870	2870	2870	0
497	20240729	121700	151950840	2870	2870	2870	2870	0
498	20240729	121600	151950840	2870	2870	2870	2870	0
499	20240729	121500	151950840	2870	2870	2870	2870	0
500	20240729	121400	151950840	2870	2865	2870	2865	2224
501	20240729	121300	145579075	2870	2870	2870	2870	11
502	20240729	121200	145547505	2865	2865	2865	2865	5
503	20240729	121100	145533180	2865	2865	2865	2865	585
504	20240729	121000	143857155	2865	2865	2865	2865	0
505	20240729	120900	143857155	2865	2865	2865	2865	0
506	20240729	120800	143857155	2865	2865	2865	2865	0
507	20240729	120700	143857155	2865	2865	2865	2865	464
508	20240729	120600	142527795	2865	2865	2865	2865	1
509	20240729	120500	142524930	2865	2865	2865	2865	0
510	20240729	120400	142524930	2865	2865	2865	2865	0
511	20240729	120300	142524930	2865	2865	2865	2865	0
512	20240729	120200	142524930	2865	2865	2865	2865	1
513	20240729	120100	142522065	2845	2860	2860	2845	14628
514	20240729	120000	100873445	2865	2865	2865	2865	0
515	20240729	115900	100873445	2865	2865	2865	2865	0
516	20240729	115800	100873445	2865	2865	2865	2865	0
517	20240729	115700	100873445	2865	2865	2865	2865	0
518	20240729	115600	100873445	2865	2865	2865	2865	0
519	20240729	115500	100873445	2865	2865	2865	2865	27
520	20240729	115400	100796090	2865	2865	2865	2865	50
521	20240729	115300	100652840	2865	2865	2865	2865	0
522	20240729	115200	100652840	2865	2865	2865	2865	0
523	20240729	115100	100652840	2865	2865	2865	2865	0
524	20240729	115000	100652840	2865	2865	2865	2865	0
525	20240729	114900	100652840	2865	2865	2865	2865	15
526	20240729	114800	100609865	2870	2870	2870	2870	0
527	20240729	114700	100609865	2870	2870	2870	2870	0
528	20240729	114600	100609865	2870	2870	2870	2870	0
529	20240729	114500	100609865	2870	2870	2870	2870	1
530	20240729	114400	100606995	2865	2865	2865	2865	1
531	20240729	114300	100604130	2870	2870	2870	2870	0
532	20240729	114200	100604130	2870	2870	2870	2870	0
533	20240729	114100	100604130	2870	2870	2870	2870	0
534	20240729	114000	100604130	2870	2870	2870	2870	0
535	20240729	113900	100604130	2870	2870	2870	2870	0
536	20240729	113800	100604130	2870	2870	2870	2870	0
537	20240729	113700	100604130	2870	2870	2870	2870	0
538	20240729	113600	100604130	2870	2870	2870	2870	0
539	20240729	113500	100604130	2870	2870	2870	2870	0
540	20240729	113400	100604130	2870	2870	2870	2870	1
541	20240729	113300	100601260	2870	2865	2870	2865	100
542	20240729	113200	100314310	2865	2865	2865	2865	10
543	20240729	113100	100285660	2870	2870	2870	2870	0
544	20240729	113000	100285660	2870	2870	2870	2870	70
545	20240729	112900	100084760	2870	2870	2870	2870	0
546	20240729	112800	100084760	2870	2870	2870	2870	0
547	20240729	112700	100084760	2870	2870	2870	2870	1060
548	20240729	112600	97042560	2870	2870	2870	2870	1
549	20240729	112500	97039690	2860	2870	2870	2860	1593
550	20240729	112400	92475105	2870	2870	2870	2870	407
551	20240729	112300	91307015	2870	2870	2870	2870	0
552	20240729	112200	91307015	2870	2870	2870	2870	55
553	20240729	112100	91149165	2870	2870	2870	2870	1
554	20240729	112000	91146295	2865	2865	2865	2865	0
555	20240729	111900	91146295	2865	2865	2865	2865	0
556	20240729	111800	91146295	2865	2865	2865	2865	0
557	20240729	111700	91146295	2865	2865	2865	2865	0
558	20240729	111600	91146295	2865	2865	2865	2865	75
559	20240729	111500	90931420	2870	2870	2870	2870	50
560	20240729	111400	90787920	2870	2870	2870	2870	0
561	20240729	111300	90787920	2870	2870	2870	2870	0
562	20240729	111200	90787920	2870	2870	2870	2870	0
563	20240729	111100	90787920	2870	2870	2870	2870	84
564	20240729	111000	90546840	2870	2870	2870	2870	3
565	20240729	110900	90538230	2875	2875	2875	2875	0
566	20240729	110800	90538230	2875	2875	2875	2875	1
567	20240729	110700	90535355	2870	2875	2875	2870	30
568	20240729	110600	90449230	2875	2875	2875	2875	0
569	20240729	110500	90449230	2875	2875	2875	2875	0
570	20240729	110400	90449230	2875	2875	2875	2875	0
571	20240729	110300	90449230	2875	2875	2875	2875	0
572	20240729	110200	90449230	2875	2875	2875	2875	1
573	20240729	110100	90446355	2870	2870	2870	2870	0
574	20240729	110000	90446355	2870	2870	2870	2870	40
575	20240729	105900	90331555	2870	2870	2870	2870	10
576	20240729	105800	90302855	2875	2875	2875	2875	0
577	20240729	105700	90302855	2875	2875	2875	2875	100
578	20240729	105600	90015355	2875	2875	2875	2875	0
579	20240729	105500	90015355	2875	2875	2875	2875	0
580	20240729	105400	90015355	2875	2875	2875	2875	2
581	20240729	105300	90009605	2865	2870	2870	2865	3000
582	20240729	105200	81411650	2870	2870	2870	2870	7
583	20240729	105100	81391560	2870	2870	2870	2870	27
584	20240729	105000	81314070	2870	2870	2870	2870	0
585	20240729	104900	81314070	2870	2875	2875	2870	101
586	20240729	104800	81023700	2875	2875	2875	2875	0
587	20240729	104700	81023700	2875	2875	2875	2875	1
588	20240729	104600	81020825	2870	2870	2870	2870	1020
589	20240729	104500	78093425	2870	2870	2870	2870	10
590	20240729	104400	78064725	2870	2870	2870	2870	0
591	20240729	104300	78064725	2870	2870	2870	2870	1947
592	20240729	104200	72476835	2870	2870	2870	2870	220
593	20240729	104100	71845435	2870	2870	2870	2870	70
594	20240729	104000	71644535	2865	2865	2865	2865	0
595	20240729	103900	71644535	2865	2865	2865	2865	0
596	20240729	103800	71644535	2865	2865	2865	2865	0
597	20240729	103700	71644535	2865	2865	2865	2865	0
598	20240729	103600	71644535	2865	2865	2865	2865	1
599	20240729	103500	71641670	2865	2865	2865	2865	708
600	20240729	103400	69613250	2865	2865	2865	2865	0
601	20240729	103300	69613250	2865	2865	2865	2865	13
602	20240729	103200	69576005	2870	2870	2870	2870	0
603	20240729	103100	69576005	2870	2870	2870	2870	0
604	20240729	103000	69576005	2870	2870	2870	2870	0
605	20240729	102900	69576005	2870	2870	2870	2870	0
606	20240729	102800	69576005	2870	2870	2870	2870	100
607	20240729	102700	69289005	2870	2870	2870	2870	794
608	20240729	102600	67010225	2870	2870	2870	2870	2
609	20240729	102500	67004485	2870	2870	2870	2870	0
610	20240729	102400	67004485	2870	2870	2870	2870	0
611	20240729	102300	67004485	2870	2870	2870	2870	196
612	20240729	102200	66441965	2870	2870	2870	2870	1
613	20240729	102100	66439095	2870	2870	2870	2870	353
614	20240729	102000	65425985	2870	2870	2870	2870	0
615	20240729	101900	65425985	2870	2870	2870	2870	550
616	20240729	101800	63847485	2870	2870	2870	2870	0
617	20240729	101700	63847485	2870	2870	2870	2870	0
618	20240729	101600	63847485	2870	2870	2870	2870	1
619	20240729	101500	63844615	2870	2870	2870	2870	0
620	20240729	101400	63844615	2870	2870	2870	2870	3
621	20240729	101300	63836005	2870	2870	2870	2870	0
622	20240729	101200	63836005	2870	2870	2870	2870	100
623	20240729	101100	63549005	2870	2870	2870	2870	51
624	20240729	101000	63402635	2870	2870	2870	2870	3
625	20240729	100900	63394025	2870	2870	2870	2870	10
626	20240729	100800	63365325	2870	2870	2870	2870	1
627	20240729	100700	63362455	2870	2870	2870	2870	358
628	20240729	100600	62334995	2870	2870	2870	2870	16
629	20240729	100500	62289075	2870	2870	2870	2870	16
630	20240729	100400	62243155	2870	2870	2870	2870	5
631	20240729	100300	62228805	2870	2870	2870	2870	76
632	20240729	100200	62010685	2870	2870	2870	2870	120
633	20240729	100100	61666285	2870	2870	2870	2870	41
634	20240729	100000	61548615	2865	2865	2865	2865	0
635	20240729	095900	61548615	2865	2865	2865	2865	0
636	20240729	095800	61548615	2865	2870	2870	2865	90
637	20240729	095700	61290320	2875	2875	2875	2875	1
638	20240729	095600	61287445	2870	2870	2870	2870	0
639	20240729	095500	61287445	2870	2870	2870	2870	0
640	20240729	095400	61287445	2870	2870	2870	2870	1435
641	20240729	095300	57168995	2870	2870	2870	2870	0
642	20240729	095200	57168995	2870	2870	2870	2870	565
643	20240729	095100	55547445	2865	2865	2865	2865	0
644	20240729	095000	55547445	2865	2865	2865	2865	2000
645	20240729	094900	49817445	2865	2870	2870	2865	31
646	20240729	094800	49728625	2870	2870	2870	2870	0
647	20240729	094700	49728625	2870	2870	2870	2870	50
648	20240729	094600	49585125	2875	2875	2875	2875	200
649	20240729	094500	49010125	2865	2865	2865	2865	8
650	20240729	094400	48987205	2875	2875	2875	2875	1060
651	20240729	094300	45939705	2875	2875	2875	2875	0
652	20240729	094200	45939705	2875	2875	2875	2875	0
653	20240729	094100	45939705	2875	2875	2875	2875	0
654	20240729	094000	45939705	2875	2875	2875	2875	11
655	20240729	093900	45908080	2875	2870	2875	2870	69
656	20240729	093800	45710010	2870	2870	2870	2870	0
657	20240729	093700	45710010	2870	2870	2870	2870	1800
658	20240729	093600	40544010	2870	2875	2875	2870	110
659	20240729	093500	40228260	2875	2875	2875	2875	2057
660	20240729	093400	34314385	2870	2870	2870	2870	0
661	20240729	093300	34314385	2870	2870	2870	2870	0
662	20240729	093200	34314385	2870	2875	2875	2870	338
663	20240729	093100	33344275	2875	2870	2875	2870	895
664	20240729	093000	30775620	2870	2865	2870	2865	51
665	20240729	092900	30629500	2860	2860	2860	2860	376
666	20240729	092800	29554140	2860	2860	2860	2860	323
667	20240729	092700	28630360	2860	2870	2870	2860	73
668	20240729	092600	28421380	2870	2870	2870	2870	0
669	20240729	092500	28421380	2870	2870	2870	2870	0
670	20240729	092400	28421380	2870	2870	2870	2870	0
671	20240729	092300	28421380	2870	2870	2870	2870	3
672	20240729	092200	28412770	2870	2865	2870	2865	551
673	20240729	092100	26832380	2860	2860	2860	2860	100
674	20240729	092000	26546380	2865	2865	2865	2865	8
675	20240729	091900	26523460	2865	2865	2865	2865	53
676	20240729	091800	26371615	2850	2850	2850	2850	0
677	20240729	091700	26371615	2850	2850	2850	2850	0
678	20240729	091600	26371615	2850	2850	2850	2850	154
679	20240729	091500	25932715	2850	2845	2865	2845	616
680	20240729	091400	24176800	2840	2840	2840	2840	1640
681	20240729	091300	19519200	2840	2840	2840	2840	300
682	20240729	091200	18667200	2840	2840	2840	2840	4
683	20240729	091100	18655840	2840	2840	2840	2840	2057
684	20240729	091000	12813960	2840	2840	2840	2840	2104
685	20240729	090900	6838600	2840	2840	2840	2840	0
686	20240729	090800	6838600	2840	2840	2840	2840	11
687	20240729	090700	6807360	2830	2830	2830	2830	150
688	20240729	090600	6382860	2830	2830	2830	2830	1
689	20240729	090500	6380030	2815	2815	2815	2815	0
690	20240729	090400	6380030	2815	2825	2825	2815	1930
691	20240729	090300	941025	2825	2845	2845	2825	45
692	20240729	090200	813800	2825	2825	2825	2825	0
693	20240729	090100	813800	2825	2825	2825	2825	0
694	20240729	090000	813800	2825	2825	2825	2825	278