KissMeData/044960/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192600	182711530	5260	5260	5260	5260	1164
3	20240729	192500	182711530	5260	5260	5260	5260	0
4	20240729	192400	182711530	5260	5260	5260	5260	0
5	20240729	192300	182711530	5260	5260	5260	5260	0
6	20240729	192200	182711530	5260	5260	5260	5260	0
7	20240729	192100	182711530	5260	5260	5260	5260	0
8	20240729	192000	182711530	5260	5260	5260	5260	0
9	20240729	191900	182711530	5260	5260	5260	5260	0
10	20240729	191800	182711530	5260	5260	5260	5260	0
11	20240729	191700	182711530	5260	5260	5260	5260	0
12	20240729	191600	182711530	5260	5260	5260	5260	0
13	20240729	191500	182711530	5260	5260	5260	5260	0
14	20240729	191400	182711530	5260	5260	5260	5260	0
15	20240729	191300	182711530	5260	5260	5260	5260	0
16	20240729	191200	182711530	5260	5260	5260	5260	0
17	20240729	191100	182711530	5260	5260	5260	5260	0
18	20240729	191000	182711530	5260	5260	5260	5260	0
19	20240729	190900	182711530	5260	5260	5260	5260	0
20	20240729	190800	182711530	5260	5260	5260	5260	0
21	20240729	190700	182711530	5260	5260	5260	5260	0
22	20240729	190600	182711530	5260	5260	5260	5260	0
23	20240729	190500	182711530	5260	5260	5260	5260	0
24	20240729	190400	182711530	5260	5260	5260	5260	0
25	20240729	190300	182711530	5260	5260	5260	5260	0
26	20240729	190200	182711530	5260	5260	5260	5260	0
27	20240729	190100	182711530	5260	5260	5260	5260	0
28	20240729	190000	182711530	5260	5260	5260	5260	0
29	20240729	185900	182711530	5260	5260	5260	5260	0
30	20240729	185800	182711530	5260	5260	5260	5260	0
31	20240729	185700	182711530	5260	5260	5260	5260	0
32	20240729	185600	182711530	5260	5260	5260	5260	1164
33	20240729	185500	182711530	5260	5260	5260	5260	0
34	20240729	185400	182711530	5260	5260	5260	5260	0
35	20240729	185300	182711530	5260	5260	5260	5260	0
36	20240729	185200	182711530	5260	5260	5260	5260	0
37	20240729	185100	182711530	5260	5260	5260	5260	0
38	20240729	185000	182711530	5260	5260	5260	5260	0
39	20240729	184900	182711530	5260	5260	5260	5260	0
40	20240729	184800	182711530	5260	5260	5260	5260	0
41	20240729	184700	182711530	5260	5260	5260	5260	0
42	20240729	184600	182711530	5260	5260	5260	5260	0
43	20240729	184500	182711530	5260	5260	5260	5260	0
44	20240729	184400	182711530	5260	5260	5260	5260	0
45	20240729	184300	182711530	5260	5260	5260	5260	0
46	20240729	184200	182711530	5260	5260	5260	5260	0
47	20240729	184100	182711530	5260	5260	5260	5260	0
48	20240729	184000	182711530	5260	5260	5260	5260	0
49	20240729	183900	182711530	5260	5260	5260	5260	0
50	20240729	183800	182711530	5260	5260	5260	5260	0
51	20240729	183700	182711530	5260	5260	5260	5260	0
52	20240729	183600	182711530	5260	5260	5260	5260	0
53	20240729	183500	182711530	5260	5260	5260	5260	0
54	20240729	183400	182711530	5260	5260	5260	5260	0
55	20240729	183300	182711530	5260	5260	5260	5260	0
56	20240729	183200	182711530	5260	5260	5260	5260	0
57	20240729	183100	182711530	5260	5260	5260	5260	0
58	20240729	183000	182711530	5260	5260	5260	5260	0
59	20240729	182900	182711530	5260	5260	5260	5260	0
60	20240729	182800	182711530	5260	5260	5260	5260	0
61	20240729	182700	182711530	5260	5260	5260	5260	0
62	20240729	182600	182711530	5260	5260	5260	5260	1164
63	20240729	182500	182711530	5260	5260	5260	5260	0
64	20240729	182400	182711530	5260	5260	5260	5260	0
65	20240729	182300	182711530	5260	5260	5260	5260	0
66	20240729	182200	182711530	5260	5260	5260	5260	0
67	20240729	182100	182711530	5260	5260	5260	5260	0
68	20240729	182000	182711530	5260	5260	5260	5260	0
69	20240729	181900	182711530	5260	5260	5260	5260	0
70	20240729	181800	182711530	5260	5260	5260	5260	0
71	20240729	181700	182711530	5260	5260	5260	5260	0
72	20240729	181600	182711530	5260	5260	5260	5260	0
73	20240729	181500	182711530	5260	5260	5260	5260	0
74	20240729	181400	182711530	5260	5260	5260	5260	0
75	20240729	181300	182711530	5260	5260	5260	5260	0
76	20240729	181200	182711530	5260	5260	5260	5260	0
77	20240729	181100	182711530	5260	5260	5260	5260	0
78	20240729	181000	182711530	5260	5260	5260	5260	0
79	20240729	180900	182711530	5260	5260	5260	5260	0
80	20240729	180800	182711530	5260	5260	5260	5260	0
81	20240729	180700	182711530	5260	5260	5260	5260	0
82	20240729	180600	182711530	5260	5260	5260	5260	0
83	20240729	180500	182711530	5260	5260	5260	5260	0
84	20240729	180400	182711530	5260	5260	5260	5260	0
85	20240729	180300	182711530	5260	5260	5260	5260	0
86	20240729	180200	182711530	5260	5260	5260	5260	0
87	20240729	180100	182711530	5260	5260	5260	5260	0
88	20240729	180000	182711530	5260	5260	5260	5260	0
89	20240729	175900	182711530	5260	5260	5260	5260	0
90	20240729	175800	182711530	5260	5260	5260	5260	0
91	20240729	175700	182711530	5260	5260	5260	5260	0
92	20240729	175600	182711530	5260	5260	5260	5260	1164
93	20240729	175500	182711530	5260	5260	5260	5260	0
94	20240729	175400	182711530	5260	5260	5260	5260	0
95	20240729	175300	182711530	5260	5260	5260	5260	0
96	20240729	175200	182711530	5260	5260	5260	5260	0
97	20240729	175100	182711530	5260	5260	5260	5260	0
98	20240729	175000	182711530	5260	5260	5260	5260	0
99	20240729	174900	182711530	5260	5260	5260	5260	0
100	20240729	174800	182711530	5260	5260	5260	5260	0
101	20240729	174700	182711530	5260	5260	5260	5260	0
102	20240729	174600	182711530	5260	5260	5260	5260	0
103	20240729	174500	182711530	5260	5260	5260	5260	0
104	20240729	174400	182711530	5260	5260	5260	5260	0
105	20240729	174300	182711530	5260	5260	5260	5260	0
106	20240729	174200	182711530	5260	5260	5260	5260	0
107	20240729	174100	182711530	5260	5260	5260	5260	0
108	20240729	174000	182711530	5260	5260	5260	5260	0
109	20240729	173900	182711530	5260	5260	5260	5260	0
110	20240729	173800	182711530	5260	5260	5260	5260	0
111	20240729	173700	182711530	5260	5260	5260	5260	0
112	20240729	173600	182711530	5260	5260	5260	5260	0
113	20240729	173500	182711530	5260	5260	5260	5260	0
114	20240729	173400	182711530	5260	5260	5260	5260	0
115	20240729	173300	182711530	5260	5260	5260	5260	0
116	20240729	173200	182711530	5260	5260	5260	5260	0
117	20240729	173100	182711530	5260	5260	5260	5260	0
118	20240729	173000	182711530	5260	5260	5260	5260	0
119	20240729	172900	182711530	5260	5260	5260	5260	0
120	20240729	172800	182711530	5260	5260	5260	5260	0
121	20240729	172700	182711530	5260	5260	5260	5260	0
122	20240729	172600	182711530	5260	5260	5260	5260	1164
123	20240729	172500	182711530	5260	5260	5260	5260	0
124	20240729	172400	182711530	5260	5260	5260	5260	0
125	20240729	172300	182711530	5260	5260	5260	5260	0
126	20240729	172200	182711530	5260	5260	5260	5260	0
127	20240729	172100	182711530	5260	5260	5260	5260	0
128	20240729	172000	182711530	5260	5260	5260	5260	0
129	20240729	171900	182711530	5260	5260	5260	5260	0
130	20240729	171800	182711530	5260	5260	5260	5260	0
131	20240729	171700	182711530	5260	5260	5260	5260	0
132	20240729	171600	182711530	5260	5260	5260	5260	0
133	20240729	171500	182711530	5260	5260	5260	5260	0
134	20240729	171400	182711530	5260	5260	5260	5260	0
135	20240729	171300	182711530	5260	5260	5260	5260	0
136	20240729	171200	182711530	5260	5260	5260	5260	0
137	20240729	171100	182711530	5260	5260	5260	5260	0
138	20240729	171000	182711530	5260	5260	5260	5260	0
139	20240729	170900	182711530	5260	5260	5260	5260	0
140	20240729	170800	182711530	5260	5260	5260	5260	0
141	20240729	170700	182711530	5260	5260	5260	5260	0
142	20240729	170600	182711530	5260	5260	5260	5260	0
143	20240729	170500	182711530	5260	5260	5260	5260	0
144	20240729	170400	182711530	5260	5260	5260	5260	0
145	20240729	170300	182711530	5260	5260	5260	5260	0
146	20240729	170200	182711530	5260	5260	5260	5260	0
147	20240729	170100	182711530	5260	5260	5260	5260	0
148	20240729	170000	182711530	5260	5260	5260	5260	0
149	20240729	165900	182711530	5260	5260	5260	5260	0
150	20240729	165800	182711530	5260	5260	5260	5260	0
151	20240729	165700	182711530	5260	5260	5260	5260	0
152	20240729	165600	182711530	5260	5260	5260	5260	1164
153	20240729	165500	182711530	5260	5260	5260	5260	0
154	20240729	165400	182711530	5260	5260	5260	5260	0
155	20240729	165300	182711530	5260	5260	5260	5260	0
156	20240729	165200	182711530	5260	5260	5260	5260	0
157	20240729	165100	182711530	5260	5260	5260	5260	0
158	20240729	165000	182711530	5260	5260	5260	5260	0
159	20240729	164900	182711530	5260	5260	5260	5260	0
160	20240729	164800	182711530	5260	5260	5260	5260	0
161	20240729	164700	182711530	5260	5260	5260	5260	0
162	20240729	164600	182711530	5260	5260	5260	5260	0
163	20240729	164500	182711530	5260	5260	5260	5260	0
164	20240729	164400	182711530	5260	5260	5260	5260	0
165	20240729	164300	182711530	5260	5260	5260	5260	0
166	20240729	164200	182711530	5260	5260	5260	5260	0
167	20240729	164100	182711530	5260	5260	5260	5260	0
168	20240729	164000	182711530	5260	5260	5260	5260	0
169	20240729	163900	182711530	5260	5260	5260	5260	0
170	20240729	163800	182711530	5260	5260	5260	5260	0
171	20240729	163700	182711530	5260	5260	5260	5260	0
172	20240729	163600	182711530	5260	5260	5260	5260	0
173	20240729	163500	182711530	5260	5260	5260	5260	0
174	20240729	163400	182711530	5260	5260	5260	5260	0
175	20240729	163300	182711530	5260	5260	5260	5260	0
176	20240729	163200	182711530	5260	5260	5260	5260	0
177	20240729	163100	182711530	5260	5260	5260	5260	0
178	20240729	163000	182711530	5260	5260	5260	5260	0
179	20240729	162900	182711530	5260	5260	5260	5260	0
180	20240729	162800	182711530	5260	5260	5260	5260	0
181	20240729	162700	182711530	5260	5260	5260	5260	0
182	20240729	162600	182711530	5260	5260	5260	5260	1164
183	20240729	162500	182711530	5260	5260	5260	5260	0
184	20240729	162400	182711530	5260	5260	5260	5260	0
185	20240729	162300	182711530	5260	5260	5260	5260	0
186	20240729	162200	182711530	5260	5260	5260	5260	0
187	20240729	162100	182711530	5260	5260	5260	5260	0
188	20240729	162000	182711530	5260	5260	5260	5260	0
189	20240729	161900	182711530	5260	5260	5260	5260	0
190	20240729	161800	182711530	5260	5260	5260	5260	0
191	20240729	161700	182711530	5260	5260	5260	5260	0
192	20240729	161600	182711530	5260	5260	5260	5260	0
193	20240729	161500	182711530	5260	5260	5260	5260	0
194	20240729	161400	182711530	5260	5260	5260	5260	0
195	20240729	161300	182711530	5260	5260	5260	5260	0
196	20240729	161200	182711530	5260	5260	5260	5260	0
197	20240729	161100	182711530	5260	5260	5260	5260	0
198	20240729	161000	182711530	5260	5260	5260	5260	0
199	20240729	160900	182711530	5260	5260	5260	5260	0
200	20240729	160800	182711530	5260	5260	5260	5260	0
201	20240729	160700	182711530	5260	5260	5260	5260	0
202	20240729	160600	182711530	5260	5260	5260	5260	0
203	20240729	160500	182711530	5260	5260	5260	5260	0
204	20240729	160400	182711530	5260	5260	5260	5260	0
205	20240729	160300	182711530	5260	5260	5260	5260	0
206	20240729	160200	182711530	5260	5260	5260	5260	0
207	20240729	160100	182711530	5260	5260	5260	5260	0
208	20240729	160000	182711530	5260	5260	5260	5260	0
209	20240729	155900	182711530	5260	5260	5260	5260	0
210	20240729	155800	182711530	5260	5260	5260	5260	0
211	20240729	155700	182711530	5260	5260	5260	5260	0
212	20240729	155600	182711530	5260	5260	5260	5260	1164
213	20240729	155500	182711530	5260	5260	5260	5260	0
214	20240729	155400	182711530	5260	5260	5260	5260	0
215	20240729	155300	182711530	5260	5260	5260	5260	0
216	20240729	155200	182711530	5260	5260	5260	5260	0
217	20240729	155100	182711530	5260	5260	5260	5260	0
218	20240729	155000	182711530	5260	5260	5260	5260	0
219	20240729	154900	182711530	5260	5260	5260	5260	0
220	20240729	154800	182711530	5260	5260	5260	5260	0
221	20240729	154700	182711530	5260	5260	5260	5260	0
222	20240729	154600	182711530	5260	5260	5260	5260	0
223	20240729	154500	182711530	5260	5260	5260	5260	0
224	20240729	154400	182711530	5260	5260	5260	5260	0
225	20240729	154300	182711530	5260	5260	5260	5260	0
226	20240729	154200	182711530	5260	5260	5260	5260	0
227	20240729	154100	182711530	5260	5260	5260	5260	0
228	20240729	154000	182711530	5260	5260	5260	5260	0
229	20240729	153900	182711530	5260	5260	5260	5260	0
230	20240729	153800	182711530	5260	5260	5260	5260	0
231	20240729	153700	182711530	5260	5260	5260	5260	0
232	20240729	153600	182711530	5260	5260	5260	5260	0
233	20240729	153500	182711530	5260	5260	5260	5260	0
234	20240729	153400	182711530	5260	5260	5260	5260	0
235	20240729	153300	182711530	5260	5260	5260	5260	0
236	20240729	153200	182711530	5260	5260	5260	5260	0
237	20240729	153100	182711530	5260	5260	5260	5260	0
238	20240729	153000	182711530	5260	5260	5260	5260	1164
239	20240729	152900	176588890	5280	5280	5280	5280	0
240	20240729	152800	176588890	5280	5280	5280	5280	0
241	20240729	152700	176588890	5280	5280	5280	5280	0
242	20240729	152600	176588890	5280	5280	5280	5280	0
243	20240729	152500	176588890	5280	5280	5280	5280	0
244	20240729	152400	176588890	5280	5280	5280	5280	0
245	20240729	152300	176588890	5280	5280	5280	5280	0
246	20240729	152200	176588890	5280	5280	5280	5280	0
247	20240729	152100	176588890	5280	5280	5280	5280	0
248	20240729	152000	176588890	5280	5280	5280	5280	0
249	20240729	151900	176588890	5280	5280	5280	5280	20
250	20240729	151800	176483290	5280	5280	5280	5280	0
251	20240729	151700	176483290	5280	5280	5280	5280	0
252	20240729	151600	176483290	5280	5270	5280	5270	389
253	20240729	151500	174429760	5270	5270	5270	5270	11
254	20240729	151400	174371790	5270	5270	5270	5270	0
255	20240729	151300	174371790	5270	5270	5270	5270	45
256	20240729	151200	174134640	5270	5270	5270	5270	181
257	20240729	151100	173180770	5270	5270	5270	5270	3
258	20240729	151000	173164960	5260	5260	5260	5260	0
259	20240729	150900	173164960	5260	5260	5260	5260	0
260	20240729	150800	173164960	5260	5260	5260	5260	0
261	20240729	150700	173164960	5260	5260	5260	5260	10
262	20240729	150600	173112360	5250	5280	5280	5250	1798
263	20240729	150500	163654630	5260	5260	5260	5260	0
264	20240729	150400	163654630	5260	5260	5260	5260	0
265	20240729	150300	163654630	5260	5270	5270	5260	97
266	20240729	150200	163143800	5280	5280	5280	5280	0
267	20240729	150100	163143800	5280	5280	5280	5280	1
268	20240729	150000	163138520	5260	5260	5260	5260	0
269	20240729	145900	163138520	5260	5260	5260	5260	6
270	20240729	145800	163106960	5280	5280	5280	5280	0
271	20240729	145700	163106960	5280	5280	5280	5280	0
272	20240729	145600	163106960	5280	5280	5280	5280	5
273	20240729	145500	163080560	5260	5260	5260	5260	0
274	20240729	145400	163080560	5260	5270	5270	5260	1060
275	20240729	145300	157501970	5280	5280	5280	5280	18
276	20240729	145200	157406930	5280	5280	5280	5280	100
277	20240729	145100	156878930	5280	5280	5280	5280	0
278	20240729	145000	156878930	5280	5280	5280	5280	0
279	20240729	144900	156878930	5280	5280	5280	5280	107
280	20240729	144800	156313970	5280	5280	5280	5280	100
281	20240729	144700	155785970	5280	5280	5280	5280	3
282	20240729	144600	155770130	5280	5280	5280	5280	0
283	20240729	144500	155770130	5280	5280	5280	5280	0
284	20240729	144400	155770130	5280	5280	5280	5280	0
285	20240729	144300	155770130	5280	5280	5280	5280	0
286	20240729	144200	155770130	5280	5280	5280	5280	500
287	20240729	144100	153130130	5270	5270	5270	5270	0
288	20240729	144000	153130130	5270	5270	5270	5270	0
289	20240729	143900	153130130	5270	5270	5270	5270	0
290	20240729	143800	153130130	5270	5270	5270	5270	0
291	20240729	143700	153130130	5270	5270	5270	5270	0
292	20240729	143600	153130130	5270	5270	5270	5270	200
293	20240729	143500	152076130	5270	5270	5270	5270	0
294	20240729	143400	152076130	5270	5270	5270	5270	0
295	20240729	143300	152076130	5270	5270	5270	5270	0
296	20240729	143200	152076130	5270	5270	5270	5270	96
297	20240729	143100	151570210	5280	5280	5280	5280	0
298	20240729	143000	151570210	5280	5280	5280	5280	0
299	20240729	142900	151570210	5280	5280	5280	5280	0
300	20240729	142800	151570210	5280	5280	5280	5280	100
301	20240729	142700	151042210	5290	5290	5290	5290	0
302	20240729	142600	151042210	5290	5290	5290	5290	437
303	20240729	142500	148730480	5280	5280	5280	5280	0
304	20240729	142400	148730480	5280	5280	5280	5280	0
305	20240729	142300	148730480	5280	5280	5280	5280	0
306	20240729	142200	148730480	5280	5280	5280	5280	0
307	20240729	142100	148730480	5280	5280	5280	5280	0
308	20240729	142000	148730480	5280	5280	5280	5280	0
309	20240729	141900	148730480	5280	5280	5280	5280	191
310	20240729	141800	147722000	5280	5280	5280	5280	0
311	20240729	141700	147722000	5280	5280	5280	5280	0
312	20240729	141600	147722000	5280	5280	5280	5280	0
313	20240729	141500	147722000	5280	5280	5280	5280	0
314	20240729	141400	147722000	5280	5280	5280	5280	0
315	20240729	141300	147722000	5280	5280	5280	5280	0
316	20240729	141200	147722000	5280	5280	5280	5280	0
317	20240729	141100	147722000	5280	5280	5280	5280	0
318	20240729	141000	147722000	5280	5280	5280	5280	0
319	20240729	140900	147722000	5280	5280	5280	5280	0
320	20240729	140800	147722000	5280	5280	5280	5280	0
321	20240729	140700	147722000	5280	5280	5280	5280	0
322	20240729	140600	147722000	5280	5280	5280	5280	1
323	20240729	140500	147716720	5260	5260	5260	5260	0
324	20240729	140400	147716720	5260	5260	5260	5260	0
325	20240729	140300	147716720	5260	5260	5260	5260	0
326	20240729	140200	147716720	5260	5260	5260	5260	0
327	20240729	140100	147716720	5260	5260	5260	5260	0
328	20240729	140000	147716720	5260	5280	5280	5260	285
329	20240729	135900	146213570	5280	5280	5280	5280	0
330	20240729	135800	146213570	5280	5280	5280	5280	0
331	20240729	135700	146213570	5280	5280	5280	5280	300
332	20240729	135600	144629570	5280	5280	5280	5280	488
333	20240729	135500	142052930	5280	5280	5280	5280	0
334	20240729	135400	142052930	5280	5280	5280	5280	0
335	20240729	135300	142052930	5280	5280	5280	5280	0
336	20240729	135200	142052930	5280	5280	5280	5280	38
337	20240729	135100	141852290	5280	5280	5280	5280	0
338	20240729	135000	141852290	5280	5280	5280	5280	0
339	20240729	134900	141852290	5280	5280	5280	5280	0
340	20240729	134800	141852290	5280	5280	5280	5280	0
341	20240729	134700	141852290	5280	5280	5280	5280	0
342	20240729	134600	141852290	5280	5280	5280	5280	0
343	20240729	134500	141852290	5280	5280	5280	5280	0
344	20240729	134400	141852290	5280	5280	5280	5280	190
345	20240729	134300	140849090	5280	5280	5280	5280	0
346	20240729	134200	140849090	5280	5280	5280	5280	0
347	20240729	134100	140849090	5280	5280	5280	5280	85
348	20240729	134000	140400290	5280	5280	5280	5280	0
349	20240729	133900	140400290	5280	5280	5280	5280	0
350	20240729	133800	140400290	5280	5280	5280	5280	21
351	20240729	133700	140289410	5280	5280	5280	5280	0
352	20240729	133600	140289410	5280	5280	5280	5280	0
353	20240729	133500	140289410	5280	5280	5280	5280	0
354	20240729	133400	140289410	5280	5280	5280	5280	50
355	20240729	133300	140025410	5280	5280	5280	5280	0
356	20240729	133200	140025410	5280	5280	5280	5280	7
357	20240729	133100	139988450	5280	5280	5280	5270	101
358	20240729	133000	139456160	5290	5290	5290	5290	0
359	20240729	132900	139456160	5290	5290	5290	5290	0
360	20240729	132800	139456160	5290	5290	5290	5290	0
361	20240729	132700	139456160	5290	5290	5290	5290	0
362	20240729	132600	139456160	5290	5290	5290	5290	0
363	20240729	132500	139456160	5290	5290	5290	5290	0
364	20240729	132400	139456160	5290	5290	5290	5290	0
365	20240729	132300	139456160	5290	5290	5290	5290	0
366	20240729	132200	139456160	5290	5290	5290	5290	0
367	20240729	132100	139456160	5290	5290	5290	5290	3
368	20240729	132000	139440290	5290	5290	5290	5290	26
369	20240729	131900	139302750	5270	5270	5270	5270	0
370	20240729	131800	139302750	5270	5270	5270	5270	0
371	20240729	131700	139302750	5270	5270	5270	5270	0
372	20240729	131600	139302750	5270	5270	5270	5270	0
373	20240729	131500	139302750	5270	5270	5270	5270	0
374	20240729	131400	139302750	5270	5270	5270	5270	184
375	20240729	131300	138333070	5260	5260	5260	5260	0
376	20240729	131200	138333070	5260	5260	5260	5260	0
377	20240729	131100	138333070	5260	5260	5260	5260	0
378	20240729	131000	138333070	5260	5260	5260	5260	0
379	20240729	130900	138333070	5260	5260	5260	5260	0
380	20240729	130800	138333070	5260	5260	5260	5260	0
381	20240729	130700	138333070	5260	5280	5280	5260	6000
382	20240729	130600	106732230	5290	5290	5290	5290	0
383	20240729	130500	106732230	5290	5290	5290	5290	0
384	20240729	130400	106732230	5290	5290	5290	5290	5
385	20240729	130300	106705780	5290	5290	5290	5290	568
386	20240729	130200	103701060	5290	5290	5290	5290	0
387	20240729	130100	103701060	5290	5290	5290	5290	0
388	20240729	130000	103701060	5290	5290	5290	5290	0
389	20240729	125900	103701060	5290	5290	5290	5290	0
390	20240729	125800	103701060	5290	5290	5290	5290	0
391	20240729	125700	103701060	5290	5290	5290	5290	0
392	20240729	125600	103701060	5290	5290	5290	5290	1
393	20240729	125500	103695770	5290	5290	5290	5290	0
394	20240729	125400	103695770	5290	5290	5290	5290	0
395	20240729	125300	103695770	5290	5290	5290	5290	0
396	20240729	125200	103695770	5290	5290	5290	5290	0
397	20240729	125100	103695770	5290	5290	5290	5290	0
398	20240729	125000	103695770	5290	5290	5290	5290	0
399	20240729	124900	103695770	5290	5290	5290	5290	0
400	20240729	124800	103695770	5290	5290	5290	5290	0
401	20240729	124700	103695770	5290	5290	5290	5290	0
402	20240729	124600	103695770	5290	5290	5290	5290	1
403	20240729	124500	103690480	5290	5290	5290	5290	0
404	20240729	124400	103690480	5290	5290	5290	5290	0
405	20240729	124300	103690480	5290	5290	5290	5290	0
406	20240729	124200	103690480	5290	5290	5290	5290	5
407	20240729	124100	103664030	5290	5290	5290	5290	0
408	20240729	124000	103664030	5290	5290	5290	5290	8
409	20240729	123900	103621710	5290	5290	5290	5290	0
410	20240729	123800	103621710	5290	5290	5290	5290	0
411	20240729	123700	103621710	5290	5290	5290	5290	0
412	20240729	123600	103621710	5290	5290	5290	5290	0
413	20240729	123500	103621710	5290	5290	5290	5290	0
414	20240729	123400	103621710	5290	5290	5290	5290	0
415	20240729	123300	103621710	5290	5290	5290	5290	2
416	20240729	123200	103611130	5290	5290	5290	5290	0
417	20240729	123100	103611130	5290	5290	5290	5290	0
418	20240729	123000	103611130	5290	5290	5290	5290	0
419	20240729	122900	103611130	5290	5290	5290	5290	0
420	20240729	122800	103611130	5290	5290	5290	5290	0
421	20240729	122700	103611130	5290	5290	5290	5290	0
422	20240729	122600	103611130	5290	5290	5290	5290	1
423	20240729	122500	103605840	5280	5280	5280	5280	0
424	20240729	122400	103605840	5280	5280	5280	5280	0
425	20240729	122300	103605840	5280	5280	5280	5280	0
426	20240729	122200	103605840	5280	5280	5280	5280	0
427	20240729	122100	103605840	5280	5280	5280	5280	0
428	20240729	122000	103605840	5280	5280	5280	5280	0
429	20240729	121900	103605840	5280	5280	5280	5280	0
430	20240729	121800	103605840	5280	5280	5280	5280	0
431	20240729	121700	103605840	5280	5280	5280	5280	45
432	20240729	121600	103368240	5280	5280	5280	5280	0
433	20240729	121500	103368240	5280	5280	5280	5280	0
434	20240729	121400	103368240	5280	5280	5280	5280	0
435	20240729	121300	103368240	5280	5280	5280	5280	327
436	20240729	121200	101641680	5280	5280	5280	5280	0
437	20240729	121100	101641680	5280	5280	5280	5280	0
438	20240729	121000	101641680	5280	5280	5280	5280	0
439	20240729	120900	101641680	5280	5280	5280	5280	4
440	20240729	120800	101620560	5280	5280	5280	5280	0
441	20240729	120700	101620560	5280	5280	5280	5280	0
442	20240729	120600	101620560	5280	5280	5280	5280	0
443	20240729	120500	101620560	5280	5280	5280	5280	0
444	20240729	120400	101620560	5280	5280	5280	5280	0
445	20240729	120300	101620560	5280	5280	5280	5280	0
446	20240729	120200	101620560	5280	5280	5280	5280	10
447	20240729	120100	101567760	5280	5280	5280	5280	0
448	20240729	120000	101567760	5280	5280	5280	5280	0
449	20240729	115900	101567760	5280	5280	5280	5280	5
450	20240729	115800	101541360	5280	5280	5280	5280	0
451	20240729	115700	101541360	5280	5280	5280	5280	0
452	20240729	115600	101541360	5280	5280	5280	5280	0
453	20240729	115500	101541360	5280	5280	5280	5280	0
454	20240729	115400	101541360	5280	5280	5280	5280	0
455	20240729	115300	101541360	5280	5280	5280	5280	0
456	20240729	115200	101541360	5280	5280	5280	5280	299
457	20240729	115100	99962640	5270	5270	5270	5270	0
458	20240729	115000	99962640	5270	5270	5270	5270	0
459	20240729	114900	99962640	5270	5270	5270	5270	0
460	20240729	114800	99962640	5270	5270	5270	5270	0
461	20240729	114700	99962640	5270	5270	5270	5270	0
462	20240729	114600	99962640	5270	5270	5270	5270	0
463	20240729	114500	99962640	5270	5270	5270	5270	0
464	20240729	114400	99962640	5270	5270	5270	5270	0
465	20240729	114300	99962640	5270	5270	5270	5270	0
466	20240729	114200	99962640	5270	5270	5270	5270	0
467	20240729	114100	99962640	5270	5270	5270	5270	1
468	20240729	114000	99957370	5270	5270	5270	5270	0
469	20240729	113900	99957370	5270	5270	5270	5270	277
470	20240729	113800	98497580	5280	5280	5280	5280	1
471	20240729	113700	98492300	5280	5280	5280	5280	0
472	20240729	113600	98492300	5280	5280	5280	5280	1
473	20240729	113500	98487020	5290	5290	5290	5290	0
474	20240729	113400	98487020	5290	5290	5290	5290	0
475	20240729	113300	98487020	5290	5290	5290	5290	0
476	20240729	113200	98487020	5290	5290	5290	5290	1
477	20240729	113100	98481730	5270	5270	5270	5270	0
478	20240729	113000	98481730	5270	5270	5270	5270	0
479	20240729	112900	98481730	5270	5270	5270	5270	0
480	20240729	112800	98481730	5270	5270	5270	5270	0
481	20240729	112700	98481730	5270	5270	5270	5270	0
482	20240729	112600	98481730	5270	5270	5270	5270	0
483	20240729	112500	98481730	5270	5270	5270	5270	0
484	20240729	112400	98481730	5270	5280	5280	5270	100
485	20240729	112300	97954230	5280	5280	5280	5280	0
486	20240729	112200	97954230	5280	5280	5280	5280	0
487	20240729	112100	97954230	5280	5280	5280	5280	0
488	20240729	112000	97954230	5280	5280	5280	5280	22
489	20240729	111900	97838070	5270	5270	5270	5270	0
490	20240729	111800	97838070	5270	5270	5270	5270	0
491	20240729	111700	97838070	5270	5270	5270	5270	0
492	20240729	111600	97838070	5270	5270	5270	5270	0
493	20240729	111500	97838070	5270	5270	5270	5270	0
494	20240729	111400	97838070	5270	5270	5270	5270	0
495	20240729	111300	97838070	5270	5270	5270	5270	0
496	20240729	111200	97838070	5270	5270	5270	5270	75
497	20240729	111100	97442820	5270	5270	5270	5270	40
498	20240729	111000	97232020	5270	5270	5270	5270	0
499	20240729	110900	97232020	5270	5270	5270	5270	50
500	20240729	110800	96968520	5280	5280	5280	5280	0
501	20240729	110700	96968520	5280	5280	5280	5280	0
502	20240729	110600	96968520	5280	5280	5280	5280	0
503	20240729	110500	96968520	5280	5280	5280	5280	0
504	20240729	110400	96968520	5280	5280	5280	5280	0
505	20240729	110300	96968520	5280	5280	5280	5280	0
506	20240729	110200	96968520	5280	5280	5280	5280	0
507	20240729	110100	96968520	5280	5280	5280	5280	0
508	20240729	110000	96968520	5280	5280	5280	5280	10
509	20240729	105900	96915720	5290	5290	5290	5290	62
510	20240729	105800	96587740	5290	5290	5290	5290	40
511	20240729	105700	96376140	5300	5300	5300	5300	0
512	20240729	105600	96376140	5300	5300	5300	5300	86
513	20240729	105500	95920340	5260	5280	5280	5260	10001
514	20240729	105400	43266990	5290	5290	5290	5290	23
515	20240729	105300	43145320	5300	5300	5300	5300	0
516	20240729	105200	43145320	5300	5300	5300	5300	0
517	20240729	105100	43145320	5300	5300	5300	5300	0
518	20240729	105000	43145320	5300	5300	5300	5300	0
519	20240729	104900	43145320	5300	5300	5300	5300	0
520	20240729	104800	43145320	5300	5300	5300	5300	0
521	20240729	104700	43145320	5300	5300	5300	5300	0
522	20240729	104600	43145320	5300	5300	5300	5300	0
523	20240729	104500	43145320	5300	5300	5300	5300	0
524	20240729	104400	43145320	5300	5300	5300	5300	0
525	20240729	104300	43145320	5300	5300	5300	5300	0
526	20240729	104200	43145320	5300	5300	5300	5300	1
527	20240729	104100	43140020	5300	5300	5300	5300	10
528	20240729	104000	43087020	5300	5300	5300	5300	0
529	20240729	103900	43087020	5300	5300	5300	5300	26
530	20240729	103800	42949220	5300	5300	5300	5300	0
531	20240729	103700	42949220	5300	5300	5300	5300	0
532	20240729	103600	42949220	5300	5300	5300	5300	1
533	20240729	103500	42943920	5300	5300	5300	5300	0
534	20240729	103400	42943920	5300	5300	5300	5300	1
535	20240729	103300	42938620	5290	5290	5290	5290	36
536	20240729	103200	42748180	5290	5290	5290	5290	294
537	20240729	103100	41192920	5290	5290	5290	5290	0
538	20240729	103000	41192920	5290	5290	5290	5290	0
539	20240729	102900	41192920	5290	5290	5290	5290	0
540	20240729	102800	41192920	5290	5290	5290	5290	112
541	20240729	102700	40600440	5290	5290	5290	5290	0
542	20240729	102600	40600440	5290	5290	5290	5290	0
543	20240729	102500	40600440	5290	5290	5290	5290	0
544	20240729	102400	40600440	5290	5290	5290	5290	200
545	20240729	102300	39542440	5290	5290	5290	5290	51
546	20240729	102200	39272650	5300	5300	5300	5300	0
547	20240729	102100	39272650	5300	5300	5300	5300	0
548	20240729	102000	39272650	5300	5300	5300	5300	0
549	20240729	101900	39272650	5300	5300	5300	5300	10
550	20240729	101800	39219650	5300	5300	5300	5300	0
551	20240729	101700	39219650	5300	5300	5300	5300	0
552	20240729	101600	39219650	5300	5300	5300	5300	0
553	20240729	101500	39219650	5300	5300	5300	5300	0
554	20240729	101400	39219650	5300	5300	5300	5300	119
555	20240729	101300	38588950	5310	5310	5310	5310	0
556	20240729	101200	38588950	5310	5310	5310	5310	0
557	20240729	101100	38588950	5310	5310	5310	5310	2
558	20240729	101000	38578330	5310	5310	5310	5310	0
559	20240729	100900	38578330	5310	5310	5310	5310	0
560	20240729	100800	38578330	5310	5310	5310	5310	1
561	20240729	100700	38573020	5310	5310	5310	5310	0
562	20240729	100600	38573020	5310	5310	5310	5310	0
563	20240729	100500	38573020	5310	5310	5310	5310	0
564	20240729	100400	38573020	5310	5310	5310	5310	0
565	20240729	100300	38573020	5310	5310	5310	5310	2
566	20240729	100200	38562400	5300	5300	5300	5300	1
567	20240729	100100	38557100	5290	5290	5290	5290	0
568	20240729	100000	38557100	5290	5290	5290	5290	119
569	20240729	095900	37927590	5290	5290	5290	5290	107
570	20240729	095800	37361560	5290	5290	5290	5290	150
571	20240729	095700	36568060	5300	5300	5300	5300	300
572	20240729	095600	34978060	5290	5290	5290	5290	0
573	20240729	095500	34978060	5290	5290	5290	5290	0
574	20240729	095400	34978060	5290	5300	5300	5290	1154
575	20240729	095300	28871950	5310	5310	5310	5310	0
576	20240729	095200	28871950	5310	5310	5310	5310	0
577	20240729	095100	28871950	5310	5310	5310	5310	0
578	20240729	095000	28871950	5310	5310	5310	5310	0
579	20240729	094900	28871950	5310	5310	5310	5310	0
580	20240729	094800	28871950	5310	5310	5310	5310	0
581	20240729	094700	28871950	5310	5310	5310	5310	0
582	20240729	094600	28871950	5310	5310	5310	5310	0
583	20240729	094500	28871950	5310	5310	5310	5310	0
584	20240729	094400	28871950	5310	5310	5310	5310	0
585	20240729	094300	28871950	5310	5310	5310	5310	0
586	20240729	094200	28871950	5310	5310	5310	5310	0
587	20240729	094100	28871950	5310	5310	5310	5310	0
588	20240729	094000	28871950	5310	5310	5310	5310	0
589	20240729	093900	28871950	5310	5310	5310	5310	200
590	20240729	093800	27809950	5310	5310	5310	5310	100
591	20240729	093700	27278950	5310	5310	5310	5310	100
592	20240729	093600	26747950	5310	5310	5310	5310	200
593	20240729	093500	25685950	5310	5320	5320	5310	102
594	20240729	093400	25144310	5310	5310	5310	5310	200
595	20240729	093300	24082310	5310	5310	5310	5310	63
596	20240729	093200	23747780	5320	5320	5320	5320	0
597	20240729	093100	23747780	5320	5330	5330	5320	117
598	20240729	093000	23124340	5330	5330	5330	5330	1
599	20240729	092900	23119010	5320	5320	5320	5320	0
600	20240729	092800	23119010	5320	5320	5320	5320	15
601	20240729	092700	23039210	5320	5320	5320	5320	200
602	20240729	092600	21975210	5320	5320	5320	5320	685
603	20240729	092500	18331010	5320	5320	5320	5320	0
604	20240729	092400	18331010	5320	5320	5320	5320	0
605	20240729	092300	18331010	5320	5310	5320	5310	400
606	20240729	092200	16205010	5320	5320	5320	5320	353
607	20240729	092100	14327050	5320	5320	5320	5320	205
608	20240729	092000	13236450	5320	5320	5320	5310	278
609	20240729	091900	11758050	5320	5320	5320	5320	100
610	20240729	091800	11226050	5320	5320	5320	5320	0
611	20240729	091700	11226050	5320	5320	5320	5320	1
612	20240729	091600	11220730	5310	5310	5310	5310	442
613	20240729	091500	8873710	5320	5320	5320	5320	0
614	20240729	091400	8873710	5320	5320	5320	5320	0
615	20240729	091300	8873710	5320	5320	5320	5320	10
616	20240729	091200	8820510	5320	5310	5320	5310	561
617	20240729	091100	5837990	5300	5300	5300	5300	0
618	20240729	091000	5837990	5300	5300	5300	5300	0
619	20240729	090900	5837990	5300	5300	5300	5300	40
620	20240729	090800	5625990	5300	5300	5300	5300	0
621	20240729	090700	5625990	5300	5300	5300	5300	20
622	20240729	090600	5519990	5300	5300	5300	5300	728
623	20240729	090500	1661590	5310	5310	5310	5310	115
624	20240729	090400	1050940	5300	5300	5300	5300	0
625	20240729	090300	1050940	5300	5300	5300	5300	0
626	20240729	090200	1050940	5300	5300	5300	5300	11
627	20240729	090100	992640	5280	5280	5280	5280	0
628	20240729	090000	992640	5280	5280	5280	5280	188