KissMeData/032620/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191200	124229105	4470	4470	4470	4470	1277
3	20240729	191100	124229105	4470	4470	4470	4470	0
4	20240729	191000	124229105	4470	4470	4470	4470	0
5	20240729	190900	124229105	4470	4470	4470	4470	0
6	20240729	190800	124229105	4470	4470	4470	4470	0
7	20240729	190700	124229105	4470	4470	4470	4470	0
8	20240729	190600	124229105	4470	4470	4470	4470	0
9	20240729	190500	124229105	4470	4470	4470	4470	0
10	20240729	190400	124229105	4470	4470	4470	4470	0
11	20240729	190300	124229105	4470	4470	4470	4470	0
12	20240729	190200	124229105	4470	4470	4470	4470	0
13	20240729	190100	124229105	4470	4470	4470	4470	0
14	20240729	190000	124229105	4470	4470	4470	4470	0
15	20240729	185900	124229105	4470	4470	4470	4470	0
16	20240729	185800	124229105	4470	4470	4470	4470	0
17	20240729	185700	124229105	4470	4470	4470	4470	0
18	20240729	185600	124229105	4470	4470	4470	4470	0
19	20240729	185500	124229105	4470	4470	4470	4470	0
20	20240729	185400	124229105	4470	4470	4470	4470	0
21	20240729	185300	124229105	4470	4470	4470	4470	0
22	20240729	185200	124229105	4470	4470	4470	4470	0
23	20240729	185100	124229105	4470	4470	4470	4470	0
24	20240729	185000	124229105	4470	4470	4470	4470	0
25	20240729	184900	124229105	4470	4470	4470	4470	0
26	20240729	184800	124229105	4470	4470	4470	4470	0
27	20240729	184700	124229105	4470	4470	4470	4470	0
28	20240729	184600	124229105	4470	4470	4470	4470	0
29	20240729	184500	124229105	4470	4470	4470	4470	0
30	20240729	184400	124229105	4470	4470	4470	4470	0
31	20240729	184300	124229105	4470	4470	4470	4470	0
32	20240729	184200	124229105	4470	4470	4470	4470	1277
33	20240729	184100	124229105	4470	4470	4470	4470	0
34	20240729	184000	124229105	4470	4470	4470	4470	0
35	20240729	183900	124229105	4470	4470	4470	4470	0
36	20240729	183800	124229105	4470	4470	4470	4470	0
37	20240729	183700	124229105	4470	4470	4470	4470	0
38	20240729	183600	124229105	4470	4470	4470	4470	0
39	20240729	183500	124229105	4470	4470	4470	4470	0
40	20240729	183400	124229105	4470	4470	4470	4470	0
41	20240729	183300	124229105	4470	4470	4470	4470	0
42	20240729	183200	124229105	4470	4470	4470	4470	0
43	20240729	183100	124229105	4470	4470	4470	4470	0
44	20240729	183000	124229105	4470	4470	4470	4470	0
45	20240729	182900	124229105	4470	4470	4470	4470	0
46	20240729	182800	124229105	4470	4470	4470	4470	0
47	20240729	182700	124229105	4470	4470	4470	4470	0
48	20240729	182600	124229105	4470	4470	4470	4470	0
49	20240729	182500	124229105	4470	4470	4470	4470	0
50	20240729	182400	124229105	4470	4470	4470	4470	0
51	20240729	182300	124229105	4470	4470	4470	4470	0
52	20240729	182200	124229105	4470	4470	4470	4470	0
53	20240729	182100	124229105	4470	4470	4470	4470	0
54	20240729	182000	124229105	4470	4470	4470	4470	0
55	20240729	181900	124229105	4470	4470	4470	4470	0
56	20240729	181800	124229105	4470	4470	4470	4470	0
57	20240729	181700	124229105	4470	4470	4470	4470	0
58	20240729	181600	124229105	4470	4470	4470	4470	0
59	20240729	181500	124229105	4470	4470	4470	4470	0
60	20240729	181400	124229105	4470	4470	4470	4470	0
61	20240729	181300	124229105	4470	4470	4470	4470	0
62	20240729	181200	124229105	4470	4470	4470	4470	1277
63	20240729	181100	124229105	4470	4470	4470	4470	0
64	20240729	181000	124229105	4470	4470	4470	4470	0
65	20240729	180900	124229105	4470	4470	4470	4470	0
66	20240729	180800	124229105	4470	4470	4470	4470	0
67	20240729	180700	124229105	4470	4470	4470	4470	0
68	20240729	180600	124229105	4470	4470	4470	4470	0
69	20240729	180500	124229105	4470	4470	4470	4470	0
70	20240729	180400	124229105	4470	4470	4470	4470	0
71	20240729	180300	124229105	4470	4470	4470	4470	0
72	20240729	180200	124229105	4470	4470	4470	4470	0
73	20240729	180100	124229105	4470	4470	4470	4470	0
74	20240729	180000	124229105	4470	4470	4470	4470	0
75	20240729	175900	124229105	4470	4470	4470	4470	0
76	20240729	175800	124229105	4470	4470	4470	4470	0
77	20240729	175700	124229105	4470	4470	4470	4470	0
78	20240729	175600	124229105	4470	4470	4470	4470	0
79	20240729	175500	124229105	4470	4470	4470	4470	0
80	20240729	175400	124229105	4470	4470	4470	4470	0
81	20240729	175300	124229105	4470	4470	4470	4470	0
82	20240729	175200	124229105	4470	4470	4470	4470	0
83	20240729	175100	124229105	4470	4470	4470	4470	0
84	20240729	175000	124229105	4470	4470	4470	4470	0
85	20240729	174900	124229105	4470	4470	4470	4470	0
86	20240729	174800	124229105	4470	4470	4470	4470	0
87	20240729	174700	124229105	4470	4470	4470	4470	0
88	20240729	174600	124229105	4470	4470	4470	4470	0
89	20240729	174500	124229105	4470	4470	4470	4470	0
90	20240729	174400	124229105	4470	4470	4470	4470	0
91	20240729	174300	124229105	4470	4470	4470	4470	0
92	20240729	174200	124229105	4470	4470	4470	4470	1277
93	20240729	174100	124229105	4470	4470	4470	4470	0
94	20240729	174000	124229105	4470	4470	4470	4470	0
95	20240729	173900	124229105	4470	4470	4470	4470	0
96	20240729	173800	124229105	4470	4470	4470	4470	0
97	20240729	173700	124229105	4470	4470	4470	4470	0
98	20240729	173600	124229105	4470	4470	4470	4470	0
99	20240729	173500	124229105	4470	4470	4470	4470	0
100	20240729	173400	124229105	4470	4470	4470	4470	0
101	20240729	173300	124229105	4470	4470	4470	4470	0
102	20240729	173200	124229105	4470	4470	4470	4470	0
103	20240729	173100	124229105	4470	4470	4470	4470	0
104	20240729	173000	124229105	4470	4470	4470	4470	0
105	20240729	172900	124229105	4470	4470	4470	4470	0
106	20240729	172800	124229105	4470	4470	4470	4470	0
107	20240729	172700	124229105	4470	4470	4470	4470	0
108	20240729	172600	124229105	4470	4470	4470	4470	0
109	20240729	172500	124229105	4470	4470	4470	4470	0
110	20240729	172400	124229105	4470	4470	4470	4470	0
111	20240729	172300	124229105	4470	4470	4470	4470	0
112	20240729	172200	124229105	4470	4470	4470	4470	0
113	20240729	172100	124229105	4470	4470	4470	4470	0
114	20240729	172000	124229105	4470	4470	4470	4470	0
115	20240729	171900	124229105	4470	4470	4470	4470	0
116	20240729	171800	124229105	4470	4470	4470	4470	0
117	20240729	171700	124229105	4470	4470	4470	4470	0
118	20240729	171600	124229105	4470	4470	4470	4470	0
119	20240729	171500	124229105	4470	4470	4470	4470	0
120	20240729	171400	124229105	4470	4470	4470	4470	0
121	20240729	171300	124229105	4470	4470	4470	4470	0
122	20240729	171200	124229105	4470	4470	4470	4470	1277
123	20240729	171100	124229105	4470	4470	4470	4470	0
124	20240729	171000	124229105	4470	4470	4470	4470	0
125	20240729	170900	124229105	4470	4470	4470	4470	0
126	20240729	170800	124229105	4470	4470	4470	4470	0
127	20240729	170700	124229105	4470	4470	4470	4470	0
128	20240729	170600	124229105	4470	4470	4470	4470	0
129	20240729	170500	124229105	4470	4470	4470	4470	0
130	20240729	170400	124229105	4470	4470	4470	4470	0
131	20240729	170300	124229105	4470	4470	4470	4470	0
132	20240729	170200	124229105	4470	4470	4470	4470	0
133	20240729	170100	124229105	4470	4470	4470	4470	0
134	20240729	170000	124229105	4470	4470	4470	4470	0
135	20240729	165900	124229105	4470	4470	4470	4470	0
136	20240729	165800	124229105	4470	4470	4470	4470	0
137	20240729	165700	124229105	4470	4470	4470	4470	0
138	20240729	165600	124229105	4470	4470	4470	4470	0
139	20240729	165500	124229105	4470	4470	4470	4470	0
140	20240729	165400	124229105	4470	4470	4470	4470	0
141	20240729	165300	124229105	4470	4470	4470	4470	0
142	20240729	165200	124229105	4470	4470	4470	4470	0
143	20240729	165100	124229105	4470	4470	4470	4470	0
144	20240729	165000	124229105	4470	4470	4470	4470	0
145	20240729	164900	124229105	4470	4470	4470	4470	0
146	20240729	164800	124229105	4470	4470	4470	4470	0
147	20240729	164700	124229105	4470	4470	4470	4470	0
148	20240729	164600	124229105	4470	4470	4470	4470	0
149	20240729	164500	124229105	4470	4470	4470	4470	0
150	20240729	164400	124229105	4470	4470	4470	4470	0
151	20240729	164300	124229105	4470	4470	4470	4470	0
152	20240729	164200	124229105	4470	4470	4470	4470	1277
153	20240729	164100	124229105	4470	4470	4470	4470	0
154	20240729	164000	124229105	4470	4470	4470	4470	0
155	20240729	163900	124229105	4470	4470	4470	4470	0
156	20240729	163800	124229105	4470	4470	4470	4470	0
157	20240729	163700	124229105	4470	4470	4470	4470	0
158	20240729	163600	124229105	4470	4470	4470	4470	0
159	20240729	163500	124229105	4470	4470	4470	4470	0
160	20240729	163400	124229105	4470	4470	4470	4470	0
161	20240729	163300	124229105	4470	4470	4470	4470	0
162	20240729	163200	124229105	4470	4470	4470	4470	0
163	20240729	163100	124229105	4470	4470	4470	4470	0
164	20240729	163000	124229105	4470	4470	4470	4470	0
165	20240729	162900	124229105	4470	4470	4470	4470	0
166	20240729	162800	124229105	4470	4470	4470	4470	0
167	20240729	162700	124229105	4470	4470	4470	4470	0
168	20240729	162600	124229105	4470	4470	4470	4470	0
169	20240729	162500	124229105	4470	4470	4470	4470	0
170	20240729	162400	124229105	4470	4470	4470	4470	0
171	20240729	162300	124229105	4470	4470	4470	4470	0
172	20240729	162200	124229105	4470	4470	4470	4470	0
173	20240729	162100	124229105	4470	4470	4470	4470	0
174	20240729	162000	124229105	4470	4470	4470	4470	0
175	20240729	161900	124229105	4470	4470	4470	4470	0
176	20240729	161800	124229105	4470	4470	4470	4470	0
177	20240729	161700	124229105	4470	4470	4470	4470	0
178	20240729	161600	124229105	4470	4470	4470	4470	0
179	20240729	161500	124229105	4470	4470	4470	4470	0
180	20240729	161400	124229105	4470	4470	4470	4470	0
181	20240729	161300	124229105	4470	4470	4470	4470	0
182	20240729	161200	124229105	4470	4470	4470	4470	1277
183	20240729	161100	124229105	4470	4470	4470	4470	0
184	20240729	161000	124229105	4470	4470	4470	4470	0
185	20240729	160900	124229105	4470	4470	4470	4470	0
186	20240729	160800	124229105	4470	4470	4470	4470	0
187	20240729	160700	124229105	4470	4470	4470	4470	0
188	20240729	160600	124229105	4470	4470	4470	4470	0
189	20240729	160500	124229105	4470	4470	4470	4470	0
190	20240729	160400	124229105	4470	4470	4470	4470	0
191	20240729	160300	124229105	4470	4470	4470	4470	0
192	20240729	160200	124229105	4470	4470	4470	4470	0
193	20240729	160100	124229105	4470	4470	4470	4470	0
194	20240729	160000	124229105	4470	4470	4470	4470	0
195	20240729	155900	124229105	4470	4470	4470	4470	0
196	20240729	155800	124229105	4470	4470	4470	4470	0
197	20240729	155700	124229105	4470	4470	4470	4470	0
198	20240729	155600	124229105	4470	4470	4470	4470	0
199	20240729	155500	124229105	4470	4470	4470	4470	0
200	20240729	155400	124229105	4470	4470	4470	4470	0
201	20240729	155300	124229105	4470	4470	4470	4470	0
202	20240729	155200	124229105	4470	4470	4470	4470	0
203	20240729	155100	124229105	4470	4470	4470	4470	0
204	20240729	155000	124229105	4470	4470	4470	4470	0
205	20240729	154900	124229105	4470	4470	4470	4470	0
206	20240729	154800	124229105	4470	4470	4470	4470	0
207	20240729	154700	124229105	4470	4470	4470	4470	0
208	20240729	154600	124229105	4470	4470	4470	4470	0
209	20240729	154500	124229105	4470	4470	4470	4470	0
210	20240729	154400	124229105	4470	4470	4470	4470	0
211	20240729	154300	124229105	4470	4470	4470	4470	0
212	20240729	154200	124229105	4470	4470	4470	4470	1277
213	20240729	154100	124229105	4470	4470	4470	4470	0
214	20240729	154000	124229105	4470	4470	4470	4470	0
215	20240729	153900	124229105	4470	4470	4470	4470	0
216	20240729	153800	124229105	4470	4470	4470	4470	0
217	20240729	153700	124229105	4470	4470	4470	4470	0
218	20240729	153600	124229105	4470	4470	4470	4470	0
219	20240729	153500	124229105	4470	4470	4470	4470	0
220	20240729	153400	124229105	4470	4470	4470	4470	0
221	20240729	153300	124229105	4470	4470	4470	4470	0
222	20240729	153200	124229105	4470	4470	4470	4470	0
223	20240729	153100	124229105	4470	4470	4470	4470	0
224	20240729	153000	124229105	4470	4470	4470	4470	1277
225	20240729	152900	118520915	4470	4470	4470	4470	0
226	20240729	152800	118520915	4470	4470	4470	4470	0
227	20240729	152700	118520915	4470	4470	4470	4470	0
228	20240729	152600	118520915	4470	4470	4470	4470	0
229	20240729	152500	118520915	4470	4470	4470	4470	0
230	20240729	152400	118520915	4470	4470	4470	4470	0
231	20240729	152300	118520915	4470	4470	4470	4470	0
232	20240729	152200	118520915	4470	4470	4470	4470	0
233	20240729	152100	118520915	4470	4470	4470	4470	0
234	20240729	152000	118520915	4470	4470	4470	4470	0
235	20240729	151900	118520915	4470	4470	4470	4470	0
236	20240729	151800	118520915	4470	4470	4470	4470	0
237	20240729	151700	118520915	4470	4470	4470	4470	0
238	20240729	151600	118520915	4470	4470	4470	4470	0
239	20240729	151500	118520915	4470	4465	4470	4465	2910
240	20240729	151400	105521810	4465	4465	4465	4465	0
241	20240729	151300	105521810	4465	4465	4465	4465	0
242	20240729	151200	105521810	4465	4465	4465	4455	12
243	20240729	151100	105468320	4470	4470	4470	4470	0
244	20240729	151000	105468320	4470	4470	4470	4470	0
245	20240729	150900	105468320	4470	4470	4470	4470	0
246	20240729	150800	105468320	4470	4470	4470	4470	0
247	20240729	150700	105468320	4470	4460	4470	4460	4
248	20240729	150600	105450460	4470	4465	4470	4465	149
249	20240729	150500	104785170	4465	4465	4465	4465	0
250	20240729	150400	104785170	4465	4465	4465	4465	0
251	20240729	150300	104785170	4465	4465	4465	4465	0
252	20240729	150200	104785170	4465	4465	4470	4460	516
253	20240729	150100	102481240	4455	4455	4455	4455	1
254	20240729	150000	102476785	4465	4460	4465	4460	2
255	20240729	145900	102467860	4445	4455	4455	4445	3000
256	20240729	145800	89130970	4465	4465	4465	4465	0
257	20240729	145700	89130970	4465	4465	4465	4465	0
258	20240729	145600	89130970	4465	4460	4465	4460	3
259	20240729	145500	89117585	4465	4460	4465	4460	251
260	20240729	145400	87998120	4465	4465	4465	4465	0
261	20240729	145300	87998120	4465	4460	4465	4460	151
262	20240729	145200	87324655	4470	4470	4470	4470	0
263	20240729	145100	87324655	4470	4470	4470	4470	0
264	20240729	145000	87324655	4470	4470	4470	4470	0
265	20240729	144900	87324655	4470	4470	4470	4470	0
266	20240729	144800	87324655	4470	4470	4470	4470	0
267	20240729	144700	87324655	4470	4470	4470	4470	0
268	20240729	144600	87324655	4470	4470	4470	4470	0
269	20240729	144500	87324655	4470	4470	4470	4470	0
270	20240729	144400	87324655	4470	4470	4470	4470	0
271	20240729	144300	87324655	4470	4470	4470	4470	0
272	20240729	144200	87324655	4470	4470	4470	4470	20
273	20240729	144100	87235255	4470	4470	4470	4470	0
274	20240729	144000	87235255	4470	4470	4470	4470	30
275	20240729	143900	87101155	4470	4470	4470	4470	0
276	20240729	143800	87101155	4470	4470	4470	4470	0
277	20240729	143700	87101155	4470	4470	4470	4470	0
278	20240729	143600	87101155	4470	4470	4470	4470	1
279	20240729	143500	87096685	4465	4465	4465	4465	0
280	20240729	143400	87096685	4465	4465	4465	4465	0
281	20240729	143300	87096685	4465	4465	4465	4465	0
282	20240729	143200	87096685	4465	4465	4465	4465	0
283	20240729	143100	87096685	4465	4465	4465	4465	0
284	20240729	143000	87096685	4465	4465	4465	4465	0
285	20240729	142900	87096685	4465	4465	4465	4465	0
286	20240729	142800	87096685	4465	4465	4465	4465	0
287	20240729	142700	87096685	4465	4470	4470	4465	3
288	20240729	142600	87083285	4465	4465	4465	4465	159
289	20240729	142500	86373350	4460	4460	4460	4460	0
290	20240729	142400	86373350	4460	4460	4460	4460	0
291	20240729	142300	86373350	4460	4460	4460	4460	1
292	20240729	142200	86368890	4470	4465	4470	4465	30
293	20240729	142100	86234890	4470	4470	4470	4470	0
294	20240729	142000	86234890	4470	4470	4470	4470	0
295	20240729	141900	86234890	4470	4470	4470	4470	0
296	20240729	141800	86234890	4470	4470	4470	4470	0
297	20240729	141700	86234890	4470	4470	4470	4470	1
298	20240729	141600	86230420	4460	4460	4460	4460	0
299	20240729	141500	86230420	4460	4460	4460	4460	0
300	20240729	141400	86230420	4460	4460	4460	4460	100
301	20240729	141300	85784420	4470	4470	4470	4470	0
302	20240729	141200	85784420	4470	4470	4470	4470	0
303	20240729	141100	85784420	4470	4470	4470	4470	0
304	20240729	141000	85784420	4470	4470	4470	4470	6
305	20240729	140900	85757600	4470	4470	4470	4470	0
306	20240729	140800	85757600	4470	4470	4470	4470	10
307	20240729	140700	85712900	4470	4470	4470	4470	0
308	20240729	140600	85712900	4470	4470	4470	4470	0
309	20240729	140500	85712900	4470	4470	4470	4470	0
310	20240729	140400	85712900	4470	4470	4470	4470	0
311	20240729	140300	85712900	4470	4465	4470	4465	2
312	20240729	140200	85703965	4460	4470	4470	4460	25
313	20240729	140100	85592415	4470	4470	4470	4470	0
314	20240729	140000	85592415	4470	4470	4470	4470	0
315	20240729	135900	85592415	4470	4470	4470	4470	0
316	20240729	135800	85592415	4470	4470	4470	4470	1
317	20240729	135700	85587945	4475	4470	4475	4470	159
318	20240729	135600	84877210	4470	4470	4470	4470	0
319	20240729	135500	84877210	4470	4470	4470	4470	1
320	20240729	135400	84872740	4475	4475	4475	4475	1
321	20240729	135300	84868265	4475	4475	4475	4475	0
322	20240729	135200	84868265	4475	4475	4475	4475	0
323	20240729	135100	84868265	4475	4475	4475	4475	0
324	20240729	135000	84868265	4475	4475	4475	4475	0
325	20240729	134900	84868265	4475	4475	4475	4475	0
326	20240729	134800	84868265	4475	4475	4475	4475	0
327	20240729	134700	84868265	4475	4475	4475	4475	0
328	20240729	134600	84868265	4475	4475	4475	4475	0
329	20240729	134500	84868265	4475	4475	4475	4475	0
330	20240729	134400	84868265	4475	4475	4475	4475	0
331	20240729	134300	84868265	4475	4475	4475	4475	1
332	20240729	134200	84863790	4470	4465	4470	4465	1948
333	20240729	134100	76156235	4455	4465	4465	4450	2535
334	20240729	134000	64873520	4470	4470	4470	4470	0
335	20240729	133900	64873520	4470	4470	4470	4470	1
336	20240729	133800	64869050	4465	4465	4465	4465	277
337	20240729	133700	63632245	4465	4465	4465	4465	170
338	20240729	133600	62873195	4465	4465	4465	4465	100
339	20240729	133500	62426695	4465	4465	4465	4465	0
340	20240729	133400	62426695	4465	4465	4465	4465	1
341	20240729	133300	62422230	4460	4460	4460	4460	27
342	20240729	133200	62301810	4465	4465	4465	4465	0
343	20240729	133100	62301810	4465	4460	4465	4460	8
344	20240729	133000	62266125	4460	4460	4460	4460	0
345	20240729	132900	62266125	4460	4460	4460	4460	0
346	20240729	132800	62266125	4460	4460	4460	4460	0
347	20240729	132700	62266125	4460	4460	4460	4460	0
348	20240729	132600	62266125	4460	4460	4460	4460	8
349	20240729	132500	62230445	4465	4465	4465	4465	0
350	20240729	132400	62230445	4465	4465	4465	4465	0
351	20240729	132300	62230445	4465	4465	4465	4465	16
352	20240729	132200	62159005	4465	4465	4465	4465	0
353	20240729	132100	62159005	4465	4465	4465	4465	0
354	20240729	132000	62159005	4465	4465	4465	4465	0
355	20240729	131900	62159005	4465	4465	4465	4465	0
356	20240729	131800	62159005	4465	4465	4465	4465	0
357	20240729	131700	62159005	4465	4465	4465	4465	0
358	20240729	131600	62159005	4465	4465	4465	4465	0
359	20240729	131500	62159005	4465	4460	4465	4460	5
360	20240729	131400	62136700	4455	4455	4455	4450	151
361	20240729	131300	61464650	4460	4460	4460	4460	1
362	20240729	131200	61460190	4460	4460	4460	4460	1
363	20240729	131100	61455730	4460	4460	4460	4460	14
364	20240729	131000	61393290	4470	4460	4470	4460	8
365	20240729	130900	61357585	4470	4470	4470	4460	35
366	20240729	130800	61201325	4465	4465	4465	4465	42
367	20240729	130700	61013795	4465	4465	4465	4465	0
368	20240729	130600	61013795	4465	4465	4465	4465	0
369	20240729	130500	61013795	4465	4465	4465	4465	0
370	20240729	130400	61013795	4465	4465	4465	4465	0
371	20240729	130300	61013795	4465	4465	4465	4465	0
372	20240729	130200	61013795	4465	4465	4465	4465	1
373	20240729	130100	61009330	4460	4460	4460	4460	0
374	20240729	130000	61009330	4460	4460	4460	4460	0
375	20240729	125900	61009330	4460	4460	4460	4460	0
376	20240729	125800	61009330	4460	4460	4460	4460	0
377	20240729	125700	61009330	4460	4460	4460	4460	0
378	20240729	125600	61009330	4460	4460	4460	4460	0
379	20240729	125500	61009330	4460	4460	4460	4460	1
380	20240729	125400	61004870	4455	4465	4465	4455	9
381	20240729	125300	60964695	4465	4465	4465	4465	0
382	20240729	125200	60964695	4465	4465	4465	4465	0
383	20240729	125100	60964695	4465	4465	4465	4465	0
384	20240729	125000	60964695	4465	4465	4465	4465	0
385	20240729	124900	60964695	4465	4465	4465	4465	0
386	20240729	124800	60964695	4465	4465	4465	4465	0
387	20240729	124700	60964695	4465	4465	4465	4465	0
388	20240729	124600	60964695	4465	4465	4465	4465	0
389	20240729	124500	60964695	4465	4465	4465	4465	0
390	20240729	124400	60964695	4465	4465	4465	4465	0
391	20240729	124300	60964695	4465	4465	4465	4465	0
392	20240729	124200	60964695	4465	4465	4465	4465	1
393	20240729	124100	60960230	4460	4460	4460	4460	1
394	20240729	124000	60955770	4460	4460	4460	4460	0
395	20240729	123900	60955770	4460	4460	4460	4460	0
396	20240729	123800	60955770	4460	4460	4460	4460	1
397	20240729	123700	60951310	4465	4465	4465	4465	0
398	20240729	123600	60951310	4465	4465	4465	4465	0
399	20240729	123500	60951310	4465	4465	4465	4465	0
400	20240729	123400	60951310	4465	4465	4465	4465	0
401	20240729	123300	60951310	4465	4465	4465	4465	0
402	20240729	123200	60951310	4465	4465	4465	4465	0
403	20240729	123100	60951310	4465	4465	4465	4465	0
404	20240729	123000	60951310	4465	4465	4465	4465	4
405	20240729	122900	60933450	4465	4465	4465	4465	0
406	20240729	122800	60933450	4465	4465	4465	4465	230
407	20240729	122700	59906500	4465	4465	4465	4465	0
408	20240729	122600	59906500	4465	4465	4465	4465	0
409	20240729	122500	59906500	4465	4465	4465	4465	1
410	20240729	122400	59902035	4460	4460	4460	4460	0
411	20240729	122300	59902035	4460	4460	4460	4460	0
412	20240729	122200	59902035	4460	4460	4460	4460	0
413	20240729	122100	59902035	4460	4460	4460	4460	0
414	20240729	122000	59902035	4460	4460	4460	4460	0
415	20240729	121900	59902035	4460	4460	4460	4460	0
416	20240729	121800	59902035	4460	4460	4460	4460	1
417	20240729	121700	59897575	4450	4450	4450	4450	0
418	20240729	121600	59897575	4450	4450	4450	4450	0
419	20240729	121500	59897575	4450	4460	4460	4450	50
420	20240729	121400	59675040	4465	4465	4465	4465	0
421	20240729	121300	59675040	4465	4465	4465	4465	0
422	20240729	121200	59675040	4465	4465	4465	4465	0
423	20240729	121100	59675040	4465	4465	4465	4465	0
424	20240729	121000	59675040	4465	4450	4465	4450	6
425	20240729	120900	59648325	4445	4460	4465	4445	147
426	20240729	120800	58993920	4460	4460	4460	4460	2185
427	20240729	120700	49248820	4460	4460	4460	4460	0
428	20240729	120600	49248820	4460	4460	4460	4460	0
429	20240729	120500	49248820	4460	4460	4460	4460	0
430	20240729	120400	49248820	4460	4450	4460	4450	2
431	20240729	120300	49239910	4460	4460	4460	4460	0
432	20240729	120200	49239910	4460	4460	4460	4460	0
433	20240729	120100	49239910	4460	4460	4460	4460	0
434	20240729	120000	49239910	4460	4460	4460	4460	10
435	20240729	115900	49195310	4460	4460	4460	4460	0
436	20240729	115800	49195310	4460	4460	4460	4460	0
437	20240729	115700	49195310	4460	4460	4460	4460	0
438	20240729	115600	49195310	4460	4460	4460	4460	100
439	20240729	115500	48749310	4460	4460	4460	4460	0
440	20240729	115400	48749310	4460	4460	4460	4460	0
441	20240729	115300	48749310	4460	4460	4460	4460	0
442	20240729	115200	48749310	4460	4460	4460	4460	0
443	20240729	115100	48749310	4460	4460	4460	4460	0
444	20240729	115000	48749310	4460	4460	4460	4460	0
445	20240729	114900	48749310	4460	4460	4460	4460	0
446	20240729	114800	48749310	4460	4460	4460	4460	0
447	20240729	114700	48749310	4460	4460	4460	4460	0
448	20240729	114600	48749310	4460	4460	4460	4460	11
449	20240729	114500	48700250	4460	4460	4460	4460	0
450	20240729	114400	48700250	4460	4450	4460	4450	252
451	20240729	114300	47578840	4450	4450	4450	4450	0
452	20240729	114200	47578840	4450	4450	4450	4450	2
453	20240729	114100	47569940	4450	4450	4450	4450	0
454	20240729	114000	47569940	4450	4450	4450	4450	0
455	20240729	113900	47569940	4450	4450	4450	4450	0
456	20240729	113800	47569940	4450	4450	4450	4450	0
457	20240729	113700	47569940	4450	4450	4450	4450	0
458	20240729	113600	47569940	4450	4450	4450	4450	0
459	20240729	113500	47569940	4450	4450	4450	4450	1
460	20240729	113400	47565490	4445	4445	4445	4445	0
461	20240729	113300	47565490	4445	4445	4445	4445	10
462	20240729	113200	47521040	4450	4445	4450	4445	71
463	20240729	113100	47205440	4450	4450	4450	4450	0
464	20240729	113000	47205440	4450	4445	4450	4445	2
465	20240729	112900	47196545	4450	4445	4450	4445	2
466	20240729	112800	47187650	4445	4445	4445	4445	1
467	20240729	112700	47183205	4450	4450	4450	4450	0
468	20240729	112600	47183205	4450	4450	4450	4450	1
469	20240729	112500	47178755	4445	4445	4445	4445	0
470	20240729	112400	47178755	4445	4445	4445	4445	0
471	20240729	112300	47178755	4445	4445	4445	4445	2
472	20240729	112200	47169865	4450	4450	4450	4450	0
473	20240729	112100	47169865	4450	4450	4450	4450	12
474	20240729	112000	47116465	4450	4450	4450	4450	0
475	20240729	111900	47116465	4450	4450	4450	4450	0
476	20240729	111800	47116465	4450	4450	4450	4450	0
477	20240729	111700	47116465	4450	4450	4450	4450	61
478	20240729	111600	46845015	4460	4460	4460	4460	6
479	20240729	111500	46818255	4460	4460	4460	4460	0
480	20240729	111400	46818255	4460	4450	4460	4450	101
481	20240729	111300	46368785	4455	4455	4455	4455	25
482	20240729	111200	46257410	4460	4460	4460	4460	0
483	20240729	111100	46257410	4460	4460	4460	4460	2
484	20240729	111000	46248490	4465	4465	4465	4465	0
485	20240729	110900	46248490	4465	4465	4465	4465	0
486	20240729	110800	46248490	4465	4465	4465	4465	22
487	20240729	110700	46150260	4465	4455	4465	4455	6
488	20240729	110600	46123510	4465	4465	4465	4465	0
489	20240729	110500	46123510	4465	4465	4465	4465	21
490	20240729	110400	46029745	4465	4465	4465	4465	0
491	20240729	110300	46029745	4465	4465	4465	4465	0
492	20240729	110200	46029745	4465	4465	4465	4465	0
493	20240729	110100	46029745	4465	4465	4465	4465	0
494	20240729	110000	46029745	4465	4465	4465	4465	0
495	20240729	105900	46029745	4465	4460	4465	4455	1073
496	20240729	105800	41244355	4465	4465	4465	4465	378
497	20240729	105700	39556585	4470	4470	4470	4470	0
498	20240729	105600	39556585	4470	4465	4470	4465	71
499	20240729	105500	39239565	4470	4465	4470	4465	2
500	20240729	105400	39230630	4470	4470	4470	4470	0
501	20240729	105300	39230630	4470	4470	4470	4470	68
502	20240729	105200	38926670	4470	4470	4470	4470	0
503	20240729	105100	38926670	4470	4470	4470	4470	0
504	20240729	105000	38926670	4470	4465	4470	4465	4
505	20240729	104900	38908800	4465	4465	4470	4465	103
506	20240729	104800	38448900	4470	4470	4470	4470	0
507	20240729	104700	38448900	4470	4470	4470	4470	0
508	20240729	104600	38448900	4470	4465	4470	4465	18
509	20240729	104500	38368525	4470	4470	4470	4470	0
510	20240729	104400	38368525	4470	4470	4470	4470	0
511	20240729	104300	38368525	4470	4470	4470	4465	178
512	20240729	104200	37572870	4470	4470	4470	4470	0
513	20240729	104100	37572870	4470	4470	4470	4470	1
514	20240729	104000	37568400	4465	4470	4470	4465	6
515	20240729	103900	37541585	4475	4475	4475	4475	50
516	20240729	103800	37317835	4475	4475	4475	4475	0
517	20240729	103700	37317835	4475	4475	4475	4475	1
518	20240729	103600	37313360	4475	4475	4475	4475	0
519	20240729	103500	37313360	4475	4475	4475	4475	0
520	20240729	103400	37313360	4475	4475	4475	4475	0
521	20240729	103300	37313360	4475	4475	4475	4475	3
522	20240729	103200	37299935	4475	4475	4475	4475	2
523	20240729	103100	37290985	4470	4470	4470	4470	2
524	20240729	103000	37282045	4480	4480	4480	4480	0
525	20240729	102900	37282045	4480	4470	4480	4470	24
526	20240729	102800	37174745	4480	4480	4480	4480	0
527	20240729	102700	37174745	4480	4480	4480	4480	0
528	20240729	102600	37174745	4480	4480	4480	4480	2
529	20240729	102500	37165785	4480	4480	4480	4480	0
530	20240729	102400	37165785	4480	4480	4480	4480	0
531	20240729	102300	37165785	4480	4480	4480	4480	0
532	20240729	102200	37165785	4480	4480	4480	4480	1
533	20240729	102100	37161305	4470	4470	4470	4470	0
534	20240729	102000	37161305	4470	4475	4475	4470	147
535	20240729	101900	36504200	4480	4480	4480	4480	10
536	20240729	101800	36459400	4480	4480	4480	4480	1
537	20240729	101700	36454920	4475	4475	4475	4475	1
538	20240729	101600	36450445	4480	4480	4480	4480	0
539	20240729	101500	36450445	4480	4475	4480	4475	195
540	20240729	101400	35577815	4480	4480	4480	4480	5
541	20240729	101300	35555415	4485	4485	4485	4485	3
542	20240729	101200	35541960	4485	4485	4485	4485	0
543	20240729	101100	35541960	4485	4485	4485	4485	202
544	20240729	101000	34635990	4475	4485	4485	4475	110
545	20240729	100900	34142740	4485	4485	4485	4485	0
546	20240729	100800	34142740	4485	4480	4485	4480	103
547	20240729	100700	33681285	4480	4475	4480	4475	6
548	20240729	100600	33654430	4480	4480	4480	4480	58
549	20240729	100500	33394590	4485	4485	4485	4485	2
550	20240729	100400	33385620	4485	4485	4485	4480	4
551	20240729	100300	33367685	4485	4485	4485	4485	6
552	20240729	100200	33340775	4485	4485	4485	4485	100
553	20240729	100100	32892275	4485	4485	4485	4485	2
554	20240729	100000	32883305	4485	4485	4485	4485	0
555	20240729	095900	32883305	4485	4485	4485	4485	0
556	20240729	095800	32883305	4485	4485	4485	4485	0
557	20240729	095700	32883305	4485	4485	4485	4485	1
558	20240729	095600	32878820	4475	4475	4475	4475	0
559	20240729	095500	32878820	4475	4475	4475	4475	10
560	20240729	095400	32834070	4485	4485	4485	4485	0
561	20240729	095300	32834070	4485	4475	4485	4475	93
562	20240729	095200	32417815	4485	4485	4485	4485	2
563	20240729	095100	32408845	4475	4480	4480	4475	123
564	20240729	095000	31858415	4485	4485	4485	4485	0
565	20240729	094900	31858415	4485	4485	4485	4485	0
566	20240729	094800	31858415	4485	4480	4485	4475	22
567	20240729	094700	31759935	4490	4480	4490	4475	271
568	20240729	094600	30546635	4490	4490	4490	4490	2
569	20240729	094500	30537655	4490	4490	4490	4490	0
570	20240729	094400	30537655	4490	4490	4490	4490	0
571	20240729	094300	30537655	4490	4490	4490	4490	3
572	20240729	094200	30524185	4490	4490	4490	4490	10
573	20240729	094100	30479285	4490	4485	4490	4485	30
574	20240729	094000	30344680	4485	4485	4485	4485	0
575	20240729	093900	30344680	4485	4480	4485	4480	27
576	20240729	093800	30223715	4480	4480	4480	4480	350
577	20240729	093700	28655715	4480	4480	4480	4480	0
578	20240729	093600	28655715	4480	4480	4480	4480	0
579	20240729	093500	28655715	4480	4480	4480	4480	0
580	20240729	093400	28655715	4480	4480	4480	4480	10
581	20240729	093300	28610915	4480	4480	4480	4480	0
582	20240729	093200	28610915	4480	4480	4480	4480	0
583	20240729	093100	28610915	4480	4480	4480	4480	1
584	20240729	093000	28606435	4480	4480	4480	4480	2
585	20240729	092900	28597475	4480	4480	4480	4480	0
586	20240729	092800	28597475	4480	4480	4480	4480	431
587	20240729	092700	26666595	4480	4490	4495	4480	81
588	20240729	092600	26302830	4490	4490	4490	4490	82
589	20240729	092500	25934650	4485	4490	4490	4485	206
590	20240729	092400	25009735	4490	4480	4490	4480	143
591	20240729	092300	24368945	4480	4475	4480	4475	648
592	20240729	092200	21468010	4475	4475	4475	4475	0
593	20240729	092100	21468010	4475	4475	4475	4475	0
594	20240729	092000	21468010	4475	4475	4475	4475	0
595	20240729	091900	21468010	4475	4475	4475	4475	1
596	20240729	091800	21463535	4470	4470	4470	4470	10
597	20240729	091700	21418835	4475	4470	4475	4470	153
598	20240729	091600	20734920	4465	4460	4465	4460	1030
599	20240729	091500	16140980	4460	4460	4460	4460	0
600	20240729	091400	16140980	4460	4440	4460	4440	870
601	20240729	091300	12277800	4460	4455	4460	4455	10
602	20240729	091200	12233215	4455	4455	4455	4455	23
603	20240729	091100	12130750	4455	4455	4455	4455	0
604	20240729	091000	12130750	4455	4455	4455	4455	0
605	20240729	090900	12130750	4455	4445	4455	4445	575
606	20240729	090800	9572155	4425	4425	4425	4425	297
607	20240729	090700	8257930	4430	4430	4430	4430	1355
608	20240729	090600	2255280	4450	4450	4450	4450	0
609	20240729	090500	2255280	4450	4450	4450	4450	0
610	20240729	090400	2255280	4450	4450	4450	4450	0
611	20240729	090300	2255280	4450	4450	4450	4450	0
612	20240729	090200	2255280	4450	4450	4450	4450	100
613	20240729	090100	1810280	4450	4440	4450	4440	24
614	20240729	090000	1703645	4430	4425	4430	4425	385