KissMeData/036640/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191800	156918950	5300	5300	5300	5300	495
3	20240729	191700	156918950	5300	5300	5300	5300	0
4	20240729	191600	156918950	5300	5300	5300	5300	0
5	20240729	191500	156918950	5300	5300	5300	5300	0
6	20240729	191400	156918950	5300	5300	5300	5300	0
7	20240729	191300	156918950	5300	5300	5300	5300	0
8	20240729	191200	156918950	5300	5300	5300	5300	0
9	20240729	191100	156918950	5300	5300	5300	5300	0
10	20240729	191000	156918950	5300	5300	5300	5300	0
11	20240729	190900	156918950	5300	5300	5300	5300	0
12	20240729	190800	156918950	5300	5300	5300	5300	0
13	20240729	190700	156918950	5300	5300	5300	5300	0
14	20240729	190600	156918950	5300	5300	5300	5300	0
15	20240729	190500	156918950	5300	5300	5300	5300	0
16	20240729	190400	156918950	5300	5300	5300	5300	0
17	20240729	190300	156918950	5300	5300	5300	5300	0
18	20240729	190200	156918950	5300	5300	5300	5300	0
19	20240729	190100	156918950	5300	5300	5300	5300	0
20	20240729	190000	156918950	5300	5300	5300	5300	0
21	20240729	185900	156918950	5300	5300	5300	5300	0
22	20240729	185800	156918950	5300	5300	5300	5300	0
23	20240729	185700	156918950	5300	5300	5300	5300	0
24	20240729	185600	156918950	5300	5300	5300	5300	0
25	20240729	185500	156918950	5300	5300	5300	5300	0
26	20240729	185400	156918950	5300	5300	5300	5300	0
27	20240729	185300	156918950	5300	5300	5300	5300	0
28	20240729	185200	156918950	5300	5300	5300	5300	0
29	20240729	185100	156918950	5300	5300	5300	5300	0
30	20240729	185000	156918950	5300	5300	5300	5300	0
31	20240729	184900	156918950	5300	5300	5300	5300	0
32	20240729	184800	156918950	5300	5300	5300	5300	495
33	20240729	184700	156918950	5300	5300	5300	5300	0
34	20240729	184600	156918950	5300	5300	5300	5300	0
35	20240729	184500	156918950	5300	5300	5300	5300	0
36	20240729	184400	156918950	5300	5300	5300	5300	0
37	20240729	184300	156918950	5300	5300	5300	5300	0
38	20240729	184200	156918950	5300	5300	5300	5300	0
39	20240729	184100	156918950	5300	5300	5300	5300	0
40	20240729	184000	156918950	5300	5300	5300	5300	0
41	20240729	183900	156918950	5300	5300	5300	5300	0
42	20240729	183800	156918950	5300	5300	5300	5300	0
43	20240729	183700	156918950	5300	5300	5300	5300	0
44	20240729	183600	156918950	5300	5300	5300	5300	0
45	20240729	183500	156918950	5300	5300	5300	5300	0
46	20240729	183400	156918950	5300	5300	5300	5300	0
47	20240729	183300	156918950	5300	5300	5300	5300	0
48	20240729	183200	156918950	5300	5300	5300	5300	0
49	20240729	183100	156918950	5300	5300	5300	5300	0
50	20240729	183000	156918950	5300	5300	5300	5300	0
51	20240729	182900	156918950	5300	5300	5300	5300	0
52	20240729	182800	156918950	5300	5300	5300	5300	0
53	20240729	182700	156918950	5300	5300	5300	5300	0
54	20240729	182600	156918950	5300	5300	5300	5300	0
55	20240729	182500	156918950	5300	5300	5300	5300	0
56	20240729	182400	156918950	5300	5300	5300	5300	0
57	20240729	182300	156918950	5300	5300	5300	5300	0
58	20240729	182200	156918950	5300	5300	5300	5300	0
59	20240729	182100	156918950	5300	5300	5300	5300	0
60	20240729	182000	156918950	5300	5300	5300	5300	0
61	20240729	181900	156918950	5300	5300	5300	5300	0
62	20240729	181800	156918950	5300	5300	5300	5300	495
63	20240729	181700	156918950	5300	5300	5300	5300	0
64	20240729	181600	156918950	5300	5300	5300	5300	0
65	20240729	181500	156918950	5300	5300	5300	5300	0
66	20240729	181400	156918950	5300	5300	5300	5300	0
67	20240729	181300	156918950	5300	5300	5300	5300	0
68	20240729	181200	156918950	5300	5300	5300	5300	0
69	20240729	181100	156918950	5300	5300	5300	5300	0
70	20240729	181000	156918950	5300	5300	5300	5300	0
71	20240729	180900	156918950	5300	5300	5300	5300	0
72	20240729	180800	156918950	5300	5300	5300	5300	0
73	20240729	180700	156918950	5300	5300	5300	5300	0
74	20240729	180600	156918950	5300	5300	5300	5300	0
75	20240729	180500	156918950	5300	5300	5300	5300	0
76	20240729	180400	156918950	5300	5300	5300	5300	0
77	20240729	180300	156918950	5300	5300	5300	5300	0
78	20240729	180200	156918950	5300	5300	5300	5300	0
79	20240729	180100	156918950	5300	5300	5300	5300	0
80	20240729	180000	156918950	5300	5300	5300	5300	0
81	20240729	175900	156918950	5300	5300	5300	5300	0
82	20240729	175800	156918950	5300	5300	5300	5300	0
83	20240729	175700	156918950	5300	5300	5300	5300	0
84	20240729	175600	156918950	5300	5300	5300	5300	0
85	20240729	175500	156918950	5300	5300	5300	5300	0
86	20240729	175400	156918950	5300	5300	5300	5300	0
87	20240729	175300	156918950	5300	5300	5300	5300	0
88	20240729	175200	156918950	5300	5300	5300	5300	0
89	20240729	175100	156918950	5300	5300	5300	5300	0
90	20240729	175000	156918950	5300	5300	5300	5300	0
91	20240729	174900	156918950	5300	5300	5300	5300	0
92	20240729	174800	156918950	5300	5300	5300	5300	495
93	20240729	174700	156918950	5300	5300	5300	5300	0
94	20240729	174600	156918950	5300	5300	5300	5300	0
95	20240729	174500	156918950	5300	5300	5300	5300	0
96	20240729	174400	156918950	5300	5300	5300	5300	0
97	20240729	174300	156918950	5300	5300	5300	5300	0
98	20240729	174200	156918950	5300	5300	5300	5300	0
99	20240729	174100	156918950	5300	5300	5300	5300	0
100	20240729	174000	156918950	5300	5300	5300	5300	0
101	20240729	173900	156918950	5300	5300	5300	5300	0
102	20240729	173800	156918950	5300	5300	5300	5300	0
103	20240729	173700	156918950	5300	5300	5300	5300	0
104	20240729	173600	156918950	5300	5300	5300	5300	0
105	20240729	173500	156918950	5300	5300	5300	5300	0
106	20240729	173400	156918950	5300	5300	5300	5300	0
107	20240729	173300	156918950	5300	5300	5300	5300	0
108	20240729	173200	156918950	5300	5300	5300	5300	0
109	20240729	173100	156918950	5300	5300	5300	5300	0
110	20240729	173000	156918950	5300	5300	5300	5300	0
111	20240729	172900	156918950	5300	5300	5300	5300	0
112	20240729	172800	156918950	5300	5300	5300	5300	0
113	20240729	172700	156918950	5300	5300	5300	5300	0
114	20240729	172600	156918950	5300	5300	5300	5300	0
115	20240729	172500	156918950	5300	5300	5300	5300	0
116	20240729	172400	156918950	5300	5300	5300	5300	0
117	20240729	172300	156918950	5300	5300	5300	5300	0
118	20240729	172200	156918950	5300	5300	5300	5300	0
119	20240729	172100	156918950	5300	5300	5300	5300	0
120	20240729	172000	156918950	5300	5300	5300	5300	0
121	20240729	171900	156918950	5300	5300	5300	5300	0
122	20240729	171800	156918950	5300	5300	5300	5300	495
123	20240729	171700	156918950	5300	5300	5300	5300	0
124	20240729	171600	156918950	5300	5300	5300	5300	0
125	20240729	171500	156918950	5300	5300	5300	5300	0
126	20240729	171400	156918950	5300	5300	5300	5300	0
127	20240729	171300	156918950	5300	5300	5300	5300	0
128	20240729	171200	156918950	5300	5300	5300	5300	0
129	20240729	171100	156918950	5300	5300	5300	5300	0
130	20240729	171000	156918950	5300	5300	5300	5300	0
131	20240729	170900	156918950	5300	5300	5300	5300	0
132	20240729	170800	156918950	5300	5300	5300	5300	0
133	20240729	170700	156918950	5300	5300	5300	5300	0
134	20240729	170600	156918950	5300	5300	5300	5300	0
135	20240729	170500	156918950	5300	5300	5300	5300	0
136	20240729	170400	156918950	5300	5300	5300	5300	0
137	20240729	170300	156918950	5300	5300	5300	5300	0
138	20240729	170200	156918950	5300	5300	5300	5300	0
139	20240729	170100	156918950	5300	5300	5300	5300	0
140	20240729	170000	156918950	5300	5300	5300	5300	0
141	20240729	165900	156918950	5300	5300	5300	5300	0
142	20240729	165800	156918950	5300	5300	5300	5300	0
143	20240729	165700	156918950	5300	5300	5300	5300	0
144	20240729	165600	156918950	5300	5300	5300	5300	0
145	20240729	165500	156918950	5300	5300	5300	5300	0
146	20240729	165400	156918950	5300	5300	5300	5300	0
147	20240729	165300	156918950	5300	5300	5300	5300	0
148	20240729	165200	156918950	5300	5300	5300	5300	0
149	20240729	165100	156918950	5300	5300	5300	5300	0
150	20240729	165000	156918950	5300	5300	5300	5300	0
151	20240729	164900	156918950	5300	5300	5300	5300	0
152	20240729	164800	156918950	5300	5300	5300	5300	495
153	20240729	164700	156918950	5300	5300	5300	5300	0
154	20240729	164600	156918950	5300	5300	5300	5300	0
155	20240729	164500	156918950	5300	5300	5300	5300	0
156	20240729	164400	156918950	5300	5300	5300	5300	0
157	20240729	164300	156918950	5300	5300	5300	5300	0
158	20240729	164200	156918950	5300	5300	5300	5300	0
159	20240729	164100	156918950	5300	5300	5300	5300	0
160	20240729	164000	156918950	5300	5300	5300	5300	0
161	20240729	163900	156918950	5300	5300	5300	5300	0
162	20240729	163800	156918950	5300	5300	5300	5300	0
163	20240729	163700	156918950	5300	5300	5300	5300	0
164	20240729	163600	156918950	5300	5300	5300	5300	0
165	20240729	163500	156918950	5300	5300	5300	5300	0
166	20240729	163400	156918950	5300	5300	5300	5300	0
167	20240729	163300	156918950	5300	5300	5300	5300	0
168	20240729	163200	156918950	5300	5300	5300	5300	0
169	20240729	163100	156918950	5300	5300	5300	5300	0
170	20240729	163000	156918950	5300	5300	5300	5300	0
171	20240729	162900	156918950	5300	5300	5300	5300	0
172	20240729	162800	156918950	5300	5300	5300	5300	0
173	20240729	162700	156918950	5300	5300	5300	5300	0
174	20240729	162600	156918950	5300	5300	5300	5300	0
175	20240729	162500	156918950	5300	5300	5300	5300	0
176	20240729	162400	156918950	5300	5300	5300	5300	0
177	20240729	162300	156918950	5300	5300	5300	5300	0
178	20240729	162200	156918950	5300	5300	5300	5300	0
179	20240729	162100	156918950	5300	5300	5300	5300	0
180	20240729	162000	156918950	5300	5300	5300	5300	0
181	20240729	161900	156918950	5300	5300	5300	5300	0
182	20240729	161800	156918950	5300	5300	5300	5300	495
183	20240729	161700	156918950	5300	5300	5300	5300	0
184	20240729	161600	156918950	5300	5300	5300	5300	0
185	20240729	161500	156918950	5300	5300	5300	5300	0
186	20240729	161400	156918950	5300	5300	5300	5300	0
187	20240729	161300	156918950	5300	5300	5300	5300	0
188	20240729	161200	156918950	5300	5300	5300	5300	0
189	20240729	161100	156918950	5300	5300	5300	5300	0
190	20240729	161000	156918950	5300	5300	5300	5300	0
191	20240729	160900	156918950	5300	5300	5300	5300	0
192	20240729	160800	156918950	5300	5300	5300	5300	0
193	20240729	160700	156918950	5300	5300	5300	5300	0
194	20240729	160600	156918950	5300	5300	5300	5300	0
195	20240729	160500	156918950	5300	5300	5300	5300	0
196	20240729	160400	156918950	5300	5300	5300	5300	0
197	20240729	160300	156918950	5300	5300	5300	5300	0
198	20240729	160200	156918950	5300	5300	5300	5300	0
199	20240729	160100	156918950	5300	5300	5300	5300	0
200	20240729	160000	156918950	5300	5300	5300	5300	0
201	20240729	155900	156918950	5300	5300	5300	5300	0
202	20240729	155800	156918950	5300	5300	5300	5300	0
203	20240729	155700	156918950	5300	5300	5300	5300	0
204	20240729	155600	156918950	5300	5300	5300	5300	0
205	20240729	155500	156918950	5300	5300	5300	5300	0
206	20240729	155400	156918950	5300	5300	5300	5300	0
207	20240729	155300	156918950	5300	5300	5300	5300	0
208	20240729	155200	156918950	5300	5300	5300	5300	0
209	20240729	155100	156918950	5300	5300	5300	5300	0
210	20240729	155000	156918950	5300	5300	5300	5300	0
211	20240729	154900	156918950	5300	5300	5300	5300	0
212	20240729	154800	156918950	5300	5300	5300	5300	495
213	20240729	154700	156918950	5300	5300	5300	5300	0
214	20240729	154600	156918950	5300	5300	5300	5300	0
215	20240729	154500	156918950	5300	5300	5300	5300	0
216	20240729	154400	156918950	5300	5300	5300	5300	0
217	20240729	154300	156918950	5300	5300	5300	5300	0
218	20240729	154200	156918950	5300	5300	5300	5300	0
219	20240729	154100	156918950	5300	5300	5300	5300	0
220	20240729	154000	156918950	5300	5300	5300	5300	0
221	20240729	153900	156918950	5300	5300	5300	5300	0
222	20240729	153800	156918950	5300	5300	5300	5300	0
223	20240729	153700	156918950	5300	5300	5300	5300	0
224	20240729	153600	156918950	5300	5300	5300	5300	0
225	20240729	153500	156918950	5300	5300	5300	5300	0
226	20240729	153400	156918950	5300	5300	5300	5300	0
227	20240729	153300	156918950	5300	5300	5300	5300	0
228	20240729	153200	156918950	5300	5300	5300	5300	0
229	20240729	153100	156918950	5300	5300	5300	5300	0
230	20240729	153000	156918950	5300	5300	5300	5300	495
231	20240729	152900	154295450	5340	5340	5340	5340	0
232	20240729	152800	154295450	5340	5340	5340	5340	0
233	20240729	152700	154295450	5340	5340	5340	5340	0
234	20240729	152600	154295450	5340	5340	5340	5340	0
235	20240729	152500	154295450	5340	5340	5340	5340	0
236	20240729	152400	154295450	5340	5340	5340	5340	0
237	20240729	152300	154295450	5340	5340	5340	5340	0
238	20240729	152200	154295450	5340	5340	5340	5340	0
239	20240729	152100	154295450	5340	5340	5340	5340	0
240	20240729	152000	154295450	5340	5340	5340	5340	0
241	20240729	151900	154295450	5340	5320	5340	5290	847
242	20240729	151800	149795440	5330	5330	5330	5330	0
243	20240729	151700	149795440	5330	5310	5330	5310	73
244	20240729	151600	149407670	5310	5310	5310	5310	45
245	20240729	151500	149168720	5310	5310	5310	5310	16
246	20240729	151400	149083760	5310	5310	5310	5300	121
247	20240729	151300	148441620	5310	5300	5310	5300	33
248	20240729	151200	148266640	5300	5300	5300	5300	65
249	20240729	151100	147922140	5300	5310	5310	5290	639
250	20240729	151000	144538370	5310	5310	5310	5310	86
251	20240729	150900	144081710	5310	5310	5310	5310	60
252	20240729	150800	143763110	5310	5310	5310	5310	60
253	20240729	150700	143444510	5320	5310	5320	5310	120
254	20240729	150600	142806710	5310	5310	5310	5310	60
255	20240729	150500	142488110	5310	5310	5310	5310	67
256	20240729	150400	142132340	5310	5290	5310	5290	230
257	20240729	150300	140914440	5310	5310	5310	5310	62
258	20240729	150200	140585220	5310	5310	5310	5300	481
259	20240729	150100	138031600	5310	5310	5310	5310	60
260	20240729	150000	137713000	5310	5300	5310	5300	265
261	20240729	145900	136308400	5310	5310	5310	5310	60
262	20240729	145800	135989800	5310	5280	5310	5280	1143
263	20240729	145700	129953810	5290	5290	5290	5290	60
264	20240729	145600	129636410	5290	5310	5310	5290	170
265	20240729	145500	128735810	5310	5310	5310	5310	60
266	20240729	145400	128417210	5310	5300	5310	5300	51
267	20240729	145300	128146900	5300	5300	5300	5300	60
268	20240729	145200	127828900	5310	5310	5310	5310	60
269	20240729	145100	127510300	5310	5310	5310	5310	60
270	20240729	145000	127191700	5310	5310	5310	5310	60
271	20240729	144900	126873100	5300	5310	5310	5300	160
272	20240729	144800	126024500	5310	5310	5310	5310	50
273	20240729	144700	125759000	5300	5300	5300	5300	243
274	20240729	144600	124471100	5300	5300	5300	5300	60
275	20240729	144500	124153100	5300	5300	5300	5300	60
276	20240729	144400	123835100	5300	5300	5300	5300	60
277	20240729	144300	123517100	5300	5300	5300	5300	60
278	20240729	144200	123199100	5300	5300	5300	5300	61
279	20240729	144100	122875800	5280	5300	5300	5280	80
280	20240729	144000	122452200	5300	5300	5300	5300	260
281	20240729	143900	121074200	5300	5300	5300	5300	60
282	20240729	143800	120756200	5280	5290	5300	5280	76
283	20240729	143700	120353690	5300	5300	5300	5300	60
284	20240729	143600	120035690	5300	5300	5300	5300	60
285	20240729	143500	119717690	5300	5300	5300	5300	60
286	20240729	143400	119399690	5290	5300	5300	5290	116
287	20240729	143300	118785450	5290	5280	5290	5280	56
288	20240729	143200	118489760	5290	5290	5290	5290	60
289	20240729	143100	118172360	5290	5290	5290	5290	160
290	20240729	143000	117325960	5290	5290	5290	5290	60
291	20240729	142900	117008560	5290	5290	5290	5290	60
292	20240729	142800	116691160	5290	5290	5290	5290	91
293	20240729	142700	116209770	5290	5290	5290	5290	60
294	20240729	142600	115892370	5290	5290	5290	5290	60
295	20240729	142500	115574970	5290	5290	5290	5290	0
296	20240729	142400	115574970	5290	5290	5290	5290	0
297	20240729	142300	115574970	5290	5290	5290	5290	1
298	20240729	142200	115569680	5290	5290	5290	5290	0
299	20240729	142100	115569680	5290	5290	5290	5290	0
300	20240729	142000	115569680	5290	5290	5290	5290	1
301	20240729	141900	115564390	5280	5280	5280	5280	111
302	20240729	141800	114978310	5280	5280	5280	5280	3
303	20240729	141700	114962470	5290	5290	5290	5290	0
304	20240729	141600	114962470	5290	5290	5290	5290	2
305	20240729	141500	114951890	5290	5290	5290	5290	0
306	20240729	141400	114951890	5290	5290	5290	5290	0
307	20240729	141300	114951890	5290	5290	5290	5290	0
308	20240729	141200	114951890	5290	5290	5290	5290	15
309	20240729	141100	114872540	5290	5290	5290	5290	4
310	20240729	141000	114851380	5290	5290	5290	5290	0
311	20240729	140900	114851380	5290	5290	5290	5290	100
312	20240729	140800	114322380	5290	5290	5290	5290	0
313	20240729	140700	114322380	5290	5290	5290	5290	0
314	20240729	140600	114322380	5290	5290	5290	5290	0
315	20240729	140500	114322380	5290	5290	5290	5290	0
316	20240729	140400	114322380	5290	5290	5290	5290	0
317	20240729	140300	114322380	5290	5290	5290	5290	0
318	20240729	140200	114322380	5290	5290	5290	5290	3625
319	20240729	140100	95146130	5290	5290	5290	5290	525
320	20240729	140000	92368880	5280	5280	5280	5280	0
321	20240729	135900	92368880	5280	5280	5280	5280	148
322	20240729	135800	91587440	5290	5290	5290	5290	31
323	20240729	135700	91423450	5290	5290	5290	5290	0
324	20240729	135600	91423450	5290	5290	5290	5290	0
325	20240729	135500	91423450	5290	5290	5290	5290	0
326	20240729	135400	91423450	5290	5290	5290	5290	0
327	20240729	135300	91423450	5290	5290	5290	5290	0
328	20240729	135200	91423450	5290	5290	5290	5290	0
329	20240729	135100	91423450	5290	5290	5290	5290	0
330	20240729	135000	91423450	5290	5290	5290	5290	0
331	20240729	134900	91423450	5290	5290	5290	5290	0
332	20240729	134800	91423450	5290	5290	5290	5290	0
333	20240729	134700	91423450	5290	5290	5290	5290	0
334	20240729	134600	91423450	5290	5290	5290	5290	0
335	20240729	134500	91423450	5290	5290	5290	5290	0
336	20240729	134400	91423450	5290	5290	5290	5290	0
337	20240729	134300	91423450	5290	5290	5290	5290	0
338	20240729	134200	91423450	5290	5290	5290	5290	0
339	20240729	134100	91423450	5290	5290	5290	5290	0
340	20240729	134000	91423450	5290	5290	5290	5290	2
341	20240729	133900	91412870	5290	5290	5290	5290	0
342	20240729	133800	91412870	5290	5290	5290	5290	0
343	20240729	133700	91412870	5290	5290	5290	5290	0
344	20240729	133600	91412870	5290	5290	5290	5290	0
345	20240729	133500	91412870	5290	5290	5290	5290	0
346	20240729	133400	91412870	5290	5290	5290	5290	0
347	20240729	133300	91412870	5290	5290	5290	5290	0
348	20240729	133200	91412870	5290	5290	5290	5290	0
349	20240729	133100	91412870	5290	5290	5290	5290	0
350	20240729	133000	91412870	5290	5290	5290	5290	0
351	20240729	132900	91412870	5290	5290	5290	5290	31
352	20240729	132800	91248880	5290	5290	5290	5290	0
353	20240729	132700	91248880	5290	5290	5290	5290	0
354	20240729	132600	91248880	5290	5290	5290	5290	0
355	20240729	132500	91248880	5290	5290	5290	5290	0
356	20240729	132400	91248880	5290	5290	5290	5290	0
357	20240729	132300	91248880	5290	5290	5290	5290	0
358	20240729	132200	91248880	5290	5290	5290	5290	0
359	20240729	132100	91248880	5290	5290	5290	5290	0
360	20240729	132000	91248880	5290	5290	5290	5290	0
361	20240729	131900	91248880	5290	5290	5290	5290	0
362	20240729	131800	91248880	5290	5290	5290	5290	0
363	20240729	131700	91248880	5290	5290	5290	5290	238
364	20240729	131600	89989860	5290	5290	5290	5290	0
365	20240729	131500	89989860	5290	5290	5290	5290	0
366	20240729	131400	89989860	5290	5290	5290	5290	0
367	20240729	131300	89989860	5290	5290	5290	5290	1
368	20240729	131200	89984570	5270	5270	5270	5270	0
369	20240729	131100	89984570	5270	5270	5270	5270	0
370	20240729	131000	89984570	5270	5270	5270	5270	0
371	20240729	130900	89984570	5270	5270	5270	5270	45
372	20240729	130800	89747420	5290	5290	5290	5290	0
373	20240729	130700	89747420	5290	5290	5290	5290	30
374	20240729	130600	89588720	5290	5290	5290	5290	0
375	20240729	130500	89588720	5290	5290	5290	5290	0
376	20240729	130400	89588720	5290	5290	5290	5290	0
377	20240729	130300	89588720	5290	5290	5290	5290	0
378	20240729	130200	89588720	5290	5290	5290	5290	0
379	20240729	130100	89588720	5290	5290	5290	5290	0
380	20240729	130000	89588720	5290	5290	5290	5290	0
381	20240729	125900	89588720	5290	5290	5290	5290	0
382	20240729	125800	89588720	5290	5290	5290	5290	0
383	20240729	125700	89588720	5290	5290	5290	5290	0
384	20240729	125600	89588720	5290	5290	5290	5290	0
385	20240729	125500	89588720	5290	5290	5290	5290	0
386	20240729	125400	89588720	5290	5290	5290	5290	187
387	20240729	125300	88599490	5290	5290	5290	5290	0
388	20240729	125200	88599490	5290	5290	5290	5290	0
389	20240729	125100	88599490	5290	5290	5290	5290	0
390	20240729	125000	88599490	5290	5290	5290	5290	1
391	20240729	124900	88594200	5290	5290	5290	5290	4
392	20240729	124800	88573040	5280	5280	5280	5280	0
393	20240729	124700	88573040	5280	5280	5280	5280	0
394	20240729	124600	88573040	5280	5280	5280	5280	0
395	20240729	124500	88573040	5280	5280	5280	5280	0
396	20240729	124400	88573040	5280	5280	5280	5280	0
397	20240729	124300	88573040	5280	5280	5280	5280	0
398	20240729	124200	88573040	5280	5280	5280	5280	193
399	20240729	124100	87554000	5280	5280	5280	5280	3
400	20240729	124000	87538160	5280	5280	5280	5280	0
401	20240729	123900	87538160	5280	5280	5280	5280	3
402	20240729	123800	87522320	5280	5280	5280	5280	0
403	20240729	123700	87522320	5280	5280	5280	5280	0
404	20240729	123600	87522320	5280	5280	5280	5280	1
405	20240729	123500	87517040	5270	5270	5270	5270	0
406	20240729	123400	87517040	5270	5270	5270	5270	0
407	20240729	123300	87517040	5270	5270	5270	5270	0
408	20240729	123200	87517040	5270	5270	5270	5270	0
409	20240729	123100	87517040	5270	5270	5270	5270	0
410	20240729	123000	87517040	5270	5280	5280	5270	435
411	20240729	122900	85222180	5290	5290	5290	5290	0
412	20240729	122800	85222180	5290	5290	5290	5290	0
413	20240729	122700	85222180	5290	5290	5290	5290	0
414	20240729	122600	85222180	5290	5290	5290	5290	0
415	20240729	122500	85222180	5290	5290	5290	5290	2
416	20240729	122400	85211600	5290	5290	5290	5290	4
417	20240729	122300	85190440	5290	5290	5290	5290	0
418	20240729	122200	85190440	5290	5290	5290	5290	0
419	20240729	122100	85190440	5290	5290	5290	5290	0
420	20240729	122000	85190440	5290	5290	5290	5290	3
421	20240729	121900	85174570	5290	5290	5290	5290	10
422	20240729	121800	85121670	5290	5290	5290	5290	0
423	20240729	121700	85121670	5290	5290	5290	5290	0
424	20240729	121600	85121670	5290	5290	5290	5290	37
425	20240729	121500	84925940	5290	5290	5290	5290	8
426	20240729	121400	84883620	5290	5290	5290	5290	0
427	20240729	121300	84883620	5290	5280	5290	5280	20
428	20240729	121200	84777920	5280	5280	5280	5280	749
429	20240729	121100	80823200	5280	5280	5280	5280	190
430	20240729	121000	79820000	5280	5280	5280	5280	0
431	20240729	120900	79820000	5280	5280	5280	5280	0
432	20240729	120800	79820000	5280	5280	5280	5280	0
433	20240729	120700	79820000	5280	5280	5280	5280	0
434	20240729	120600	79820000	5280	5280	5280	5280	0
435	20240729	120500	79820000	5280	5280	5280	5280	0
436	20240729	120400	79820000	5280	5280	5280	5280	0
437	20240729	120300	79820000	5280	5280	5280	5280	0
438	20240729	120200	79820000	5280	5280	5280	5280	0
439	20240729	120100	79820000	5280	5280	5280	5280	0
440	20240729	120000	79820000	5280	5280	5280	5280	0
441	20240729	115900	79820000	5280	5280	5280	5280	0
442	20240729	115800	79820000	5280	5280	5280	5280	0
443	20240729	115700	79820000	5280	5280	5280	5280	0
444	20240729	115600	79820000	5280	5280	5280	5280	0
445	20240729	115500	79820000	5280	5280	5280	5280	2
446	20240729	115400	79809440	5280	5280	5280	5280	0
447	20240729	115300	79809440	5280	5280	5280	5280	0
448	20240729	115200	79809440	5280	5280	5280	5280	0
449	20240729	115100	79809440	5280	5280	5280	5280	0
450	20240729	115000	79809440	5280	5280	5280	5280	9
451	20240729	114900	79761920	5270	5270	5270	5270	0
452	20240729	114800	79761920	5270	5270	5270	5270	0
453	20240729	114700	79761920	5270	5270	5270	5270	0
454	20240729	114600	79761920	5270	5270	5270	5270	0
455	20240729	114500	79761920	5270	5270	5270	5270	2
456	20240729	114400	79751380	5280	5280	5280	5280	1
457	20240729	114300	79746100	5270	5270	5270	5270	0
458	20240729	114200	79746100	5270	5270	5270	5270	0
459	20240729	114100	79746100	5270	5280	5280	5270	1500
460	20240729	114000	71835840	5280	5280	5280	5280	0
461	20240729	113900	71835840	5280	5280	5280	5280	0
462	20240729	113800	71835840	5280	5280	5280	5280	0
463	20240729	113700	71835840	5280	5280	5280	5280	0
464	20240729	113600	71835840	5280	5280	5280	5280	0
465	20240729	113500	71835840	5280	5280	5280	5280	0
466	20240729	113400	71835840	5280	5280	5280	5280	6
467	20240729	113300	71804160	5280	5280	5280	5280	0
468	20240729	113200	71804160	5280	5280	5280	5280	0
469	20240729	113100	71804160	5280	5280	5280	5280	0
470	20240729	113000	71804160	5280	5280	5280	5280	0
471	20240729	112900	71804160	5280	5280	5280	5280	0
472	20240729	112800	71804160	5280	5280	5280	5280	0
473	20240729	112700	71804160	5280	5280	5280	5280	0
474	20240729	112600	71804160	5280	5280	5280	5280	0
475	20240729	112500	71804160	5280	5280	5280	5280	0
476	20240729	112400	71804160	5280	5280	5280	5280	0
477	20240729	112300	71804160	5280	5280	5290	5280	99
478	20240729	112200	71281420	5290	5290	5290	5290	0
479	20240729	112100	71281420	5290	5290	5290	5290	0
480	20240729	112000	71281420	5290	5290	5290	5290	0
481	20240729	111900	71281420	5290	5290	5290	5290	0
482	20240729	111800	71281420	5290	5290	5290	5290	0
483	20240729	111700	71281420	5290	5290	5290	5290	0
484	20240729	111600	71281420	5290	5290	5290	5290	0
485	20240729	111500	71281420	5290	5290	5290	5290	0
486	20240729	111400	71281420	5290	5290	5290	5290	0
487	20240729	111300	71281420	5290	5290	5290	5290	0
488	20240729	111200	71281420	5290	5290	5290	5290	0
489	20240729	111100	71281420	5290	5290	5290	5290	2
490	20240729	111000	71270840	5290	5290	5290	5290	0
491	20240729	110900	71270840	5290	5290	5290	5290	1
492	20240729	110800	71265550	5280	5280	5280	5280	0
493	20240729	110700	71265550	5280	5280	5280	5280	0
494	20240729	110600	71265550	5280	5280	5280	5280	0
495	20240729	110500	71265550	5280	5280	5280	5280	1
496	20240729	110400	71260270	5280	5280	5280	5280	291
497	20240729	110300	69723790	5280	5280	5280	5280	18
498	20240729	110200	69628750	5280	5280	5280	5280	500
499	20240729	110100	66988750	5270	5270	5270	5270	0
500	20240729	110000	66988750	5270	5270	5270	5270	0
501	20240729	105900	66988750	5270	5270	5270	5270	0
502	20240729	105800	66988750	5270	5270	5270	5270	0
503	20240729	105700	66988750	5270	5270	5270	5270	0
504	20240729	105600	66988750	5270	5270	5270	5270	0
505	20240729	105500	66988750	5270	5270	5270	5270	1
506	20240729	105400	66983480	5280	5280	5280	5280	0
507	20240729	105300	66983480	5280	5280	5280	5280	0
508	20240729	105200	66983480	5280	5280	5280	5280	200
509	20240729	105100	65927480	5280	5280	5280	5280	0
510	20240729	105000	65927480	5280	5280	5280	5280	0
511	20240729	104900	65927480	5280	5280	5280	5280	12
512	20240729	104800	65864120	5280	5280	5280	5280	0
513	20240729	104700	65864120	5280	5280	5280	5280	0
514	20240729	104600	65864120	5280	5280	5280	5280	0
515	20240729	104500	65864120	5280	5280	5280	5280	100
516	20240729	104400	65336120	5280	5280	5280	5280	1
517	20240729	104300	65330840	5270	5270	5270	5270	3
518	20240729	104200	65315030	5260	5260	5260	5260	0
519	20240729	104100	65315030	5260	5260	5260	5260	0
520	20240729	104000	65315030	5260	5260	5260	5260	0
521	20240729	103900	65315030	5260	5260	5260	5260	0
522	20240729	103800	65315030	5260	5270	5280	5260	95
523	20240729	103700	64815110	5290	5290	5290	5290	0
524	20240729	103600	64815110	5290	5290	5290	5290	0
525	20240729	103500	64815110	5290	5290	5290	5290	0
526	20240729	103400	64815110	5290	5290	5290	5290	0
527	20240729	103300	64815110	5290	5290	5290	5290	1
528	20240729	103200	64809820	5280	5280	5280	5280	3
529	20240729	103100	64793980	5290	5290	5290	5290	0
530	20240729	103000	64793980	5290	5290	5290	5290	0
531	20240729	102900	64793980	5290	5290	5290	5290	0
532	20240729	102800	64793980	5290	5290	5290	5290	0
533	20240729	102700	64793980	5290	5290	5290	5290	0
534	20240729	102600	64793980	5290	5290	5290	5290	0
535	20240729	102500	64793980	5290	5290	5290	5290	2
536	20240729	102400	64783400	5290	5290	5290	5290	0
537	20240729	102300	64783400	5290	5290	5290	5290	0
538	20240729	102200	64783400	5290	5290	5290	5290	0
539	20240729	102100	64783400	5290	5290	5290	5290	5
540	20240729	102000	64756950	5290	5290	5290	5290	1
541	20240729	101900	64751660	5290	5290	5290	5290	0
542	20240729	101800	64751660	5290	5280	5290	5280	69
543	20240729	101700	64386660	5280	5280	5280	5280	0
544	20240729	101600	64386660	5280	5280	5280	5280	30
545	20240729	101500	64228260	5280	5280	5280	5280	0
546	20240729	101400	64228260	5280	5280	5280	5280	805
547	20240729	101300	59977860	5290	5290	5290	5290	0
548	20240729	101200	59977860	5290	5290	5290	5290	0
549	20240729	101100	59977860	5290	5290	5290	5290	0
550	20240729	101000	59977860	5290	5290	5290	5290	2
551	20240729	100900	59967280	5290	5290	5290	5290	1
552	20240729	100800	59961990	5290	5290	5290	5290	4
553	20240729	100700	59940830	5250	5270	5270	5250	405
554	20240729	100600	57812630	5290	5280	5290	5280	6
555	20240729	100500	57780940	5290	5290	5290	5290	1
556	20240729	100400	57775650	5290	5290	5290	5290	1
557	20240729	100300	57770360	5290	5290	5290	5290	10
558	20240729	100200	57717460	5290	5290	5290	5290	0
559	20240729	100100	57717460	5290	5290	5290	5290	0
560	20240729	100000	57717460	5290	5290	5290	5290	17
561	20240729	095900	57627530	5290	5290	5290	5290	0
562	20240729	095800	57627530	5290	5290	5290	5290	2
563	20240729	095700	57616950	5290	5290	5290	5290	5
564	20240729	095600	57590500	5280	5280	5280	5280	0
565	20240729	095500	57590500	5280	5280	5280	5280	0
566	20240729	095400	57590500	5280	5280	5280	5280	0
567	20240729	095300	57590500	5280	5280	5280	5280	99
568	20240729	095200	57067780	5280	5280	5280	5280	15
569	20240729	095100	56988580	5280	5280	5280	5280	6
570	20240729	095000	56956900	5280	5280	5280	5280	0
571	20240729	094900	56956900	5280	5280	5280	5280	0
572	20240729	094800	56956900	5280	5280	5280	5280	3
573	20240729	094700	56941060	5280	5280	5280	5280	0
574	20240729	094600	56941060	5280	5280	5280	5280	11
575	20240729	094500	56882980	5290	5290	5290	5290	0
576	20240729	094400	56882980	5290	5290	5290	5290	5
577	20240729	094300	56856530	5300	5290	5300	5290	131
578	20240729	094200	56163530	5290	5290	5290	5290	0
579	20240729	094100	56163530	5290	5290	5290	5290	100
580	20240729	094000	55634530	5280	5280	5280	5280	0
581	20240729	093900	55634530	5280	5280	5280	5280	1000
582	20240729	093800	50354530	5280	5280	5280	5280	0
583	20240729	093700	50354530	5280	5280	5280	5280	0
584	20240729	093600	50354530	5280	5280	5280	5280	0
585	20240729	093500	50354530	5280	5280	5280	5280	0
586	20240729	093400	50354530	5280	5280	5280	5280	0
587	20240729	093300	50354530	5280	5280	5280	5280	0
588	20240729	093200	50354530	5280	5300	5300	5280	86
589	20240729	093100	49900430	5300	5300	5300	5300	1
590	20240729	093000	49895130	5300	5300	5300	5300	0
591	20240729	092900	49895130	5300	5300	5300	5300	1
592	20240729	092800	49889830	5290	5290	5290	5290	8
593	20240729	092700	49847510	5290	5290	5290	5290	0
594	20240729	092600	49847510	5290	5290	5290	5290	1
595	20240729	092500	49842220	5290	5300	5300	5290	3535
596	20240729	092400	31116820	5300	5300	5300	5300	775
597	20240729	092300	27009320	5300	5300	5300	5300	18
598	20240729	092200	26913920	5300	5300	5300	5300	0
599	20240729	092100	26913920	5300	5300	5300	5300	5
600	20240729	092000	26887420	5300	5300	5300	5300	250
601	20240729	091900	25562420	5310	5310	5310	5310	0
602	20240729	091800	25562420	5310	5310	5310	5310	6
603	20240729	091700	25530560	5310	5300	5310	5300	355
604	20240729	091600	23647870	5290	5280	5290	5280	517
605	20240729	091500	20915110	5270	5280	5280	5270	10
606	20240729	091400	20862400	5280	5280	5280	5280	25
607	20240729	091300	20730400	5280	5280	5280	5280	9
608	20240729	091200	20682880	5280	5280	5280	5280	0
609	20240729	091100	20682880	5280	5280	5280	5280	1
610	20240729	091000	20677600	5280	5280	5280	5280	0
611	20240729	090900	20677600	5280	5280	5280	5280	2
612	20240729	090800	20667040	5280	5280	5280	5280	0
613	20240729	090700	20667040	5280	5280	5280	5280	0
614	20240729	090600	20667040	5280	5270	5280	5270	38
615	20240729	090500	20466510	5270	5270	5270	5270	5
616	20240729	090400	20440160	5280	5280	5280	5280	215
617	20240729	090300	19304960	5300	5300	5300	5300	0
618	20240729	090200	19304960	5300	5290	5300	5290	2018
619	20240729	090100	8629560	5290	5290	5290	5290	1
620	20240729	090000	8624270	5230	5230	5230	5230	1649