KissMeData/032280/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191200	28007821	1670	1670	1670	1670	685
3	20240729	191100	28007821	1670	1670	1670	1670	0
4	20240729	191000	28007821	1670	1670	1670	1670	0
5	20240729	190900	28007821	1670	1670	1670	1670	0
6	20240729	190800	28007821	1670	1670	1670	1670	0
7	20240729	190700	28007821	1670	1670	1670	1670	0
8	20240729	190600	28007821	1670	1670	1670	1670	0
9	20240729	190500	28007821	1670	1670	1670	1670	0
10	20240729	190400	28007821	1670	1670	1670	1670	0
11	20240729	190300	28007821	1670	1670	1670	1670	0
12	20240729	190200	28007821	1670	1670	1670	1670	0
13	20240729	190100	28007821	1670	1670	1670	1670	0
14	20240729	190000	28007821	1670	1670	1670	1670	0
15	20240729	185900	28007821	1670	1670	1670	1670	0
16	20240729	185800	28007821	1670	1670	1670	1670	0
17	20240729	185700	28007821	1670	1670	1670	1670	0
18	20240729	185600	28007821	1670	1670	1670	1670	0
19	20240729	185500	28007821	1670	1670	1670	1670	0
20	20240729	185400	28007821	1670	1670	1670	1670	0
21	20240729	185300	28007821	1670	1670	1670	1670	0
22	20240729	185200	28007821	1670	1670	1670	1670	0
23	20240729	185100	28007821	1670	1670	1670	1670	0
24	20240729	185000	28007821	1670	1670	1670	1670	0
25	20240729	184900	28007821	1670	1670	1670	1670	0
26	20240729	184800	28007821	1670	1670	1670	1670	0
27	20240729	184700	28007821	1670	1670	1670	1670	0
28	20240729	184600	28007821	1670	1670	1670	1670	0
29	20240729	184500	28007821	1670	1670	1670	1670	0
30	20240729	184400	28007821	1670	1670	1670	1670	0
31	20240729	184300	28007821	1670	1670	1670	1670	0
32	20240729	184200	28007821	1670	1670	1670	1670	685
33	20240729	184100	28007821	1670	1670	1670	1670	0
34	20240729	184000	28007821	1670	1670	1670	1670	0
35	20240729	183900	28007821	1670	1670	1670	1670	0
36	20240729	183800	28007821	1670	1670	1670	1670	0
37	20240729	183700	28007821	1670	1670	1670	1670	0
38	20240729	183600	28007821	1670	1670	1670	1670	0
39	20240729	183500	28007821	1670	1670	1670	1670	0
40	20240729	183400	28007821	1670	1670	1670	1670	0
41	20240729	183300	28007821	1670	1670	1670	1670	0
42	20240729	183200	28007821	1670	1670	1670	1670	0
43	20240729	183100	28007821	1670	1670	1670	1670	0
44	20240729	183000	28007821	1670	1670	1670	1670	0
45	20240729	182900	28007821	1670	1670	1670	1670	0
46	20240729	182800	28007821	1670	1670	1670	1670	0
47	20240729	182700	28007821	1670	1670	1670	1670	0
48	20240729	182600	28007821	1670	1670	1670	1670	0
49	20240729	182500	28007821	1670	1670	1670	1670	0
50	20240729	182400	28007821	1670	1670	1670	1670	0
51	20240729	182300	28007821	1670	1670	1670	1670	0
52	20240729	182200	28007821	1670	1670	1670	1670	0
53	20240729	182100	28007821	1670	1670	1670	1670	0
54	20240729	182000	28007821	1670	1670	1670	1670	0
55	20240729	181900	28007821	1670	1670	1670	1670	0
56	20240729	181800	28007821	1670	1670	1670	1670	0
57	20240729	181700	28007821	1670	1670	1670	1670	0
58	20240729	181600	28007821	1670	1670	1670	1670	0
59	20240729	181500	28007821	1670	1670	1670	1670	0
60	20240729	181400	28007821	1670	1670	1670	1670	0
61	20240729	181300	28007821	1670	1670	1670	1670	0
62	20240729	181200	28007821	1670	1670	1670	1670	685
63	20240729	181100	28007821	1670	1670	1670	1670	0
64	20240729	181000	28007821	1670	1670	1670	1670	0
65	20240729	180900	28007821	1670	1670	1670	1670	0
66	20240729	180800	28007821	1670	1670	1670	1670	0
67	20240729	180700	28007821	1670	1670	1670	1670	0
68	20240729	180600	28007821	1670	1670	1670	1670	0
69	20240729	180500	28007821	1670	1670	1670	1670	0
70	20240729	180400	28007821	1670	1670	1670	1670	0
71	20240729	180300	28007821	1670	1670	1670	1670	0
72	20240729	180200	28007821	1670	1670	1670	1670	0
73	20240729	180100	28007821	1670	1670	1670	1670	0
74	20240729	180000	28007821	1670	1670	1670	1670	0
75	20240729	175900	28007821	1670	1670	1670	1670	0
76	20240729	175800	28007821	1670	1670	1670	1670	0
77	20240729	175700	28007821	1670	1670	1670	1670	0
78	20240729	175600	28007821	1670	1670	1670	1670	0
79	20240729	175500	28007821	1670	1670	1670	1670	0
80	20240729	175400	28007821	1670	1670	1670	1670	0
81	20240729	175300	28007821	1670	1670	1670	1670	0
82	20240729	175200	28007821	1670	1670	1670	1670	0
83	20240729	175100	28007821	1670	1670	1670	1670	0
84	20240729	175000	28007821	1670	1670	1670	1670	0
85	20240729	174900	28007821	1670	1670	1670	1670	0
86	20240729	174800	28007821	1670	1670	1670	1670	0
87	20240729	174700	28007821	1670	1670	1670	1670	0
88	20240729	174600	28007821	1670	1670	1670	1670	0
89	20240729	174500	28007821	1670	1670	1670	1670	0
90	20240729	174400	28007821	1670	1670	1670	1670	0
91	20240729	174300	28007821	1670	1670	1670	1670	0
92	20240729	174200	28007821	1670	1670	1670	1670	685
93	20240729	174100	28007821	1670	1670	1670	1670	0
94	20240729	174000	28007821	1670	1670	1670	1670	0
95	20240729	173900	28007821	1670	1670	1670	1670	0
96	20240729	173800	28007821	1670	1670	1670	1670	0
97	20240729	173700	28007821	1670	1670	1670	1670	0
98	20240729	173600	28007821	1670	1670	1670	1670	0
99	20240729	173500	28007821	1670	1670	1670	1670	0
100	20240729	173400	28007821	1670	1670	1670	1670	0
101	20240729	173300	28007821	1670	1670	1670	1670	0
102	20240729	173200	28007821	1670	1670	1670	1670	0
103	20240729	173100	28007821	1670	1670	1670	1670	0
104	20240729	173000	28007821	1670	1670	1670	1670	0
105	20240729	172900	28007821	1670	1670	1670	1670	0
106	20240729	172800	28007821	1670	1670	1670	1670	0
107	20240729	172700	28007821	1670	1670	1670	1670	0
108	20240729	172600	28007821	1670	1670	1670	1670	0
109	20240729	172500	28007821	1670	1670	1670	1670	0
110	20240729	172400	28007821	1670	1670	1670	1670	0
111	20240729	172300	28007821	1670	1670	1670	1670	0
112	20240729	172200	28007821	1670	1670	1670	1670	0
113	20240729	172100	28007821	1670	1670	1670	1670	0
114	20240729	172000	28007821	1670	1670	1670	1670	0
115	20240729	171900	28007821	1670	1670	1670	1670	0
116	20240729	171800	28007821	1670	1670	1670	1670	0
117	20240729	171700	28007821	1670	1670	1670	1670	0
118	20240729	171600	28007821	1670	1670	1670	1670	0
119	20240729	171500	28007821	1670	1670	1670	1670	0
120	20240729	171400	28007821	1670	1670	1670	1670	0
121	20240729	171300	28007821	1670	1670	1670	1670	0
122	20240729	171200	28007821	1670	1670	1670	1670	685
123	20240729	171100	28007821	1670	1670	1670	1670	0
124	20240729	171000	28007821	1670	1670	1670	1670	0
125	20240729	170900	28007821	1670	1670	1670	1670	0
126	20240729	170800	28007821	1670	1670	1670	1670	0
127	20240729	170700	28007821	1670	1670	1670	1670	0
128	20240729	170600	28007821	1670	1670	1670	1670	0
129	20240729	170500	28007821	1670	1670	1670	1670	0
130	20240729	170400	28007821	1670	1670	1670	1670	0
131	20240729	170300	28007821	1670	1670	1670	1670	0
132	20240729	170200	28007821	1670	1670	1670	1670	0
133	20240729	170100	28007821	1670	1670	1670	1670	0
134	20240729	170000	28007821	1670	1670	1670	1670	0
135	20240729	165900	28007821	1670	1670	1670	1670	0
136	20240729	165800	28007821	1670	1670	1670	1670	0
137	20240729	165700	28007821	1670	1670	1670	1670	0
138	20240729	165600	28007821	1670	1670	1670	1670	0
139	20240729	165500	28007821	1670	1670	1670	1670	0
140	20240729	165400	28007821	1670	1670	1670	1670	0
141	20240729	165300	28007821	1670	1670	1670	1670	0
142	20240729	165200	28007821	1670	1670	1670	1670	0
143	20240729	165100	28007821	1670	1670	1670	1670	0
144	20240729	165000	28007821	1670	1670	1670	1670	0
145	20240729	164900	28007821	1670	1670	1670	1670	0
146	20240729	164800	28007821	1670	1670	1670	1670	0
147	20240729	164700	28007821	1670	1670	1670	1670	0
148	20240729	164600	28007821	1670	1670	1670	1670	0
149	20240729	164500	28007821	1670	1670	1670	1670	0
150	20240729	164400	28007821	1670	1670	1670	1670	0
151	20240729	164300	28007821	1670	1670	1670	1670	0
152	20240729	164200	28007821	1670	1670	1670	1670	685
153	20240729	164100	28007821	1670	1670	1670	1670	0
154	20240729	164000	28007821	1670	1670	1670	1670	0
155	20240729	163900	28007821	1670	1670	1670	1670	0
156	20240729	163800	28007821	1670	1670	1670	1670	0
157	20240729	163700	28007821	1670	1670	1670	1670	0
158	20240729	163600	28007821	1670	1670	1670	1670	0
159	20240729	163500	28007821	1670	1670	1670	1670	0
160	20240729	163400	28007821	1670	1670	1670	1670	0
161	20240729	163300	28007821	1670	1670	1670	1670	0
162	20240729	163200	28007821	1670	1670	1670	1670	0
163	20240729	163100	28007821	1670	1670	1670	1670	0
164	20240729	163000	28007821	1670	1670	1670	1670	0
165	20240729	162900	28007821	1670	1670	1670	1670	0
166	20240729	162800	28007821	1670	1670	1670	1670	0
167	20240729	162700	28007821	1670	1670	1670	1670	0
168	20240729	162600	28007821	1670	1670	1670	1670	0
169	20240729	162500	28007821	1670	1670	1670	1670	0
170	20240729	162400	28007821	1670	1670	1670	1670	0
171	20240729	162300	28007821	1670	1670	1670	1670	0
172	20240729	162200	28007821	1670	1670	1670	1670	0
173	20240729	162100	28007821	1670	1670	1670	1670	0
174	20240729	162000	28007821	1670	1670	1670	1670	0
175	20240729	161900	28007821	1670	1670	1670	1670	0
176	20240729	161800	28007821	1670	1670	1670	1670	0
177	20240729	161700	28007821	1670	1670	1670	1670	0
178	20240729	161600	28007821	1670	1670	1670	1670	0
179	20240729	161500	28007821	1670	1670	1670	1670	0
180	20240729	161400	28007821	1670	1670	1670	1670	0
181	20240729	161300	28007821	1670	1670	1670	1670	0
182	20240729	161200	28007821	1670	1670	1670	1670	685
183	20240729	161100	28007821	1670	1670	1670	1670	0
184	20240729	161000	28007821	1670	1670	1670	1670	0
185	20240729	160900	28007821	1670	1670	1670	1670	0
186	20240729	160800	28007821	1670	1670	1670	1670	0
187	20240729	160700	28007821	1670	1670	1670	1670	0
188	20240729	160600	28007821	1670	1670	1670	1670	0
189	20240729	160500	28007821	1670	1670	1670	1670	0
190	20240729	160400	28007821	1670	1670	1670	1670	0
191	20240729	160300	28007821	1670	1670	1670	1670	0
192	20240729	160200	28007821	1670	1670	1670	1670	0
193	20240729	160100	28007821	1670	1670	1670	1670	0
194	20240729	160000	28007821	1670	1670	1670	1670	0
195	20240729	155900	28007821	1670	1670	1670	1670	0
196	20240729	155800	28007821	1670	1670	1670	1670	0
197	20240729	155700	28007821	1670	1670	1670	1670	0
198	20240729	155600	28007821	1670	1670	1670	1670	0
199	20240729	155500	28007821	1670	1670	1670	1670	0
200	20240729	155400	28007821	1670	1670	1670	1670	0
201	20240729	155300	28007821	1670	1670	1670	1670	0
202	20240729	155200	28007821	1670	1670	1670	1670	0
203	20240729	155100	28007821	1670	1670	1670	1670	0
204	20240729	155000	28007821	1670	1670	1670	1670	0
205	20240729	154900	28007821	1670	1670	1670	1670	0
206	20240729	154800	28007821	1670	1670	1670	1670	0
207	20240729	154700	28007821	1670	1670	1670	1670	0
208	20240729	154600	28007821	1670	1670	1670	1670	0
209	20240729	154500	28007821	1670	1670	1670	1670	0
210	20240729	154400	28007821	1670	1670	1670	1670	0
211	20240729	154300	28007821	1670	1670	1670	1670	0
212	20240729	154200	28007821	1670	1670	1670	1670	685
213	20240729	154100	28007821	1670	1670	1670	1670	0
214	20240729	154000	28007821	1670	1670	1670	1670	0
215	20240729	153900	28007821	1670	1670	1670	1670	0
216	20240729	153800	28007821	1670	1670	1670	1670	0
217	20240729	153700	28007821	1670	1670	1670	1670	0
218	20240729	153600	28007821	1670	1670	1670	1670	0
219	20240729	153500	28007821	1670	1670	1670	1670	0
220	20240729	153400	28007821	1670	1670	1670	1670	0
221	20240729	153300	28007821	1670	1670	1670	1670	0
222	20240729	153200	28007821	1670	1670	1670	1670	0
223	20240729	153100	28007821	1670	1670	1670	1670	0
224	20240729	153000	28007821	1670	1670	1670	1670	685
225	20240729	152900	26863871	1689	1689	1689	1689	0
226	20240729	152800	26863871	1689	1689	1689	1689	0
227	20240729	152700	26863871	1689	1689	1689	1689	0
228	20240729	152600	26863871	1689	1689	1689	1689	0
229	20240729	152500	26863871	1689	1689	1689	1689	0
230	20240729	152400	26863871	1689	1689	1689	1689	0
231	20240729	152300	26863871	1689	1689	1689	1689	0
232	20240729	152200	26863871	1689	1689	1689	1689	0
233	20240729	152100	26863871	1689	1689	1689	1689	0
234	20240729	152000	26863871	1689	1689	1689	1689	0
235	20240729	151900	26863871	1689	1689	1689	1689	3
236	20240729	151800	26858804	1680	1680	1680	1680	0
237	20240729	151700	26858804	1680	1680	1680	1680	1000
238	20240729	151600	25178804	1680	1687	1687	1680	2000
239	20240729	151500	21818275	1690	1690	1690	1690	0
240	20240729	151400	21818275	1690	1690	1690	1690	1
241	20240729	151300	21816585	1685	1690	1690	1685	2057
242	20240729	151200	18350530	1685	1685	1685	1685	0
243	20240729	151100	18350530	1685	1685	1685	1685	1
244	20240729	151000	18348845	1690	1690	1690	1690	0
245	20240729	150900	18348845	1690	1690	1690	1690	0
246	20240729	150800	18348845	1690	1690	1690	1690	0
247	20240729	150700	18348845	1690	1690	1690	1690	0
248	20240729	150600	18348845	1690	1690	1690	1690	0
249	20240729	150500	18348845	1690	1690	1690	1690	7
250	20240729	150400	18337015	1690	1690	1690	1690	2
251	20240729	150300	18333635	1690	1690	1690	1690	0
252	20240729	150200	18333635	1690	1690	1690	1690	0
253	20240729	150100	18333635	1690	1690	1690	1690	0
254	20240729	150000	18333635	1690	1690	1690	1690	0
255	20240729	145900	18333635	1690	1690	1690	1690	0
256	20240729	145800	18333635	1690	1690	1690	1690	0
257	20240729	145700	18333635	1690	1690	1690	1690	0
258	20240729	145600	18333635	1690	1690	1690	1690	0
259	20240729	145500	18333635	1690	1690	1690	1690	0
260	20240729	145400	18333635	1690	1690	1690	1690	0
261	20240729	145300	18333635	1690	1690	1690	1690	1
262	20240729	145200	18331945	1686	1686	1686	1686	10
263	20240729	145100	18315085	1690	1690	1690	1690	0
264	20240729	145000	18315085	1690	1690	1690	1690	0
265	20240729	144900	18315085	1690	1690	1690	1690	0
266	20240729	144800	18315085	1690	1690	1690	1690	0
267	20240729	144700	18315085	1690	1690	1690	1690	0
268	20240729	144600	18315085	1690	1690	1690	1690	0
269	20240729	144500	18315085	1690	1690	1690	1690	0
270	20240729	144400	18315085	1690	1690	1690	1690	0
271	20240729	144300	18315085	1690	1690	1690	1690	0
272	20240729	144200	18315085	1690	1690	1690	1690	0
273	20240729	144100	18315085	1690	1690	1690	1690	0
274	20240729	144000	18315085	1690	1690	1690	1690	0
275	20240729	143900	18315085	1690	1690	1690	1690	0
276	20240729	143800	18315085	1690	1690	1690	1690	0
277	20240729	143700	18315085	1690	1690	1690	1690	0
278	20240729	143600	18315085	1690	1690	1690	1690	0
279	20240729	143500	18315085	1690	1690	1690	1690	0
280	20240729	143400	18315085	1690	1690	1690	1690	0
281	20240729	143300	18315085	1690	1690	1690	1690	0
282	20240729	143200	18315085	1690	1690	1690	1690	0
283	20240729	143100	18315085	1690	1690	1690	1690	0
284	20240729	143000	18315085	1690	1690	1690	1690	0
285	20240729	142900	18315085	1690	1690	1690	1690	2
286	20240729	142800	18311705	1693	1693	1693	1693	0
287	20240729	142700	18311705	1693	1693	1693	1693	0
288	20240729	142600	18311705	1693	1693	1693	1693	0
289	20240729	142500	18311705	1693	1693	1693	1693	0
290	20240729	142400	18311705	1693	1693	1693	1693	0
291	20240729	142300	18311705	1693	1693	1693	1693	0
292	20240729	142200	18311705	1693	1693	1693	1693	0
293	20240729	142100	18311705	1693	1693	1693	1693	0
294	20240729	142000	18311705	1693	1693	1693	1693	0
295	20240729	141900	18311705	1693	1693	1693	1693	0
296	20240729	141800	18311705	1693	1693	1693	1693	0
297	20240729	141700	18311705	1693	1693	1693	1693	0
298	20240729	141600	18311705	1693	1693	1693	1693	0
299	20240729	141500	18311705	1693	1693	1693	1693	0
300	20240729	141400	18311705	1693	1693	1693	1693	0
301	20240729	141300	18311705	1693	1693	1693	1693	0
302	20240729	141200	18311705	1693	1693	1693	1693	0
303	20240729	141100	18311705	1693	1693	1693	1693	0
304	20240729	141000	18311705	1693	1693	1693	1693	0
305	20240729	140900	18311705	1693	1693	1693	1693	0
306	20240729	140800	18311705	1693	1693	1693	1693	0
307	20240729	140700	18311705	1693	1693	1693	1693	0
308	20240729	140600	18311705	1693	1693	1693	1693	0
309	20240729	140500	18311705	1693	1693	1693	1693	0
310	20240729	140400	18311705	1693	1693	1693	1693	1
311	20240729	140300	18310012	1686	1686	1686	1686	0
312	20240729	140200	18310012	1686	1686	1686	1686	0
313	20240729	140100	18310012	1686	1686	1686	1686	0
314	20240729	140000	18310012	1686	1686	1686	1686	0
315	20240729	135900	18310012	1686	1686	1686	1686	0
316	20240729	135800	18310012	1686	1686	1686	1686	0
317	20240729	135700	18310012	1686	1686	1686	1686	181
318	20240729	135600	18004846	1693	1693	1693	1693	0
319	20240729	135500	18004846	1693	1693	1693	1693	0
320	20240729	135400	18004846	1693	1693	1693	1693	1
321	20240729	135300	18003153	1695	1695	1695	1695	0
322	20240729	135200	18003153	1695	1695	1695	1695	0
323	20240729	135100	18003153	1695	1695	1695	1695	0
324	20240729	135000	18003153	1695	1695	1695	1695	0
325	20240729	134900	18003153	1695	1695	1695	1695	0
326	20240729	134800	18003153	1695	1695	1695	1695	0
327	20240729	134700	18003153	1695	1695	1695	1695	0
328	20240729	134600	18003153	1695	1695	1695	1695	0
329	20240729	134500	18003153	1695	1695	1695	1695	0
330	20240729	134400	18003153	1695	1695	1695	1695	0
331	20240729	134300	18003153	1695	1695	1695	1695	0
332	20240729	134200	18003153	1695	1695	1695	1695	0
333	20240729	134100	18003153	1695	1695	1695	1695	7
334	20240729	134000	17991288	1695	1695	1695	1695	49
335	20240729	133900	17908233	1695	1695	1695	1695	0
336	20240729	133800	17908233	1695	1695	1695	1695	0
337	20240729	133700	17908233	1695	1695	1695	1695	0
338	20240729	133600	17908233	1695	1695	1695	1695	0
339	20240729	133500	17908233	1695	1695	1695	1695	0
340	20240729	133400	17908233	1695	1695	1695	1695	1
341	20240729	133300	17906538	1685	1685	1685	1685	0
342	20240729	133200	17906538	1685	1685	1685	1685	0
343	20240729	133100	17906538	1685	1685	1685	1685	0
344	20240729	133000	17906538	1685	1685	1685	1685	0
345	20240729	132900	17906538	1685	1685	1685	1685	249
346	20240729	132800	17486973	1685	1685	1685	1685	0
347	20240729	132700	17486973	1685	1685	1685	1685	1
348	20240729	132600	17485288	1680	1680	1680	1680	0
349	20240729	132500	17485288	1680	1680	1680	1680	0
350	20240729	132400	17485288	1680	1680	1680	1680	0
351	20240729	132300	17485288	1680	1680	1680	1680	0
352	20240729	132200	17485288	1680	1680	1680	1680	0
353	20240729	132100	17485288	1680	1680	1680	1680	0
354	20240729	132000	17485288	1680	1680	1680	1680	0
355	20240729	131900	17485288	1680	1682	1682	1680	829
356	20240729	131800	16092358	1685	1685	1685	1685	0
357	20240729	131700	16092358	1685	1685	1685	1685	0
358	20240729	131600	16092358	1685	1685	1685	1685	0
359	20240729	131500	16092358	1685	1685	1685	1685	0
360	20240729	131400	16092358	1685	1685	1685	1685	0
361	20240729	131300	16092358	1685	1685	1685	1685	0
362	20240729	131200	16092358	1685	1685	1685	1685	0
363	20240729	131100	16092358	1685	1685	1685	1685	0
364	20240729	131000	16092358	1685	1685	1685	1685	0
365	20240729	130900	16092358	1685	1685	1685	1685	0
366	20240729	130800	16092358	1685	1685	1685	1685	0
367	20240729	130700	16092358	1685	1685	1685	1685	0
368	20240729	130600	16092358	1685	1685	1685	1685	0
369	20240729	130500	16092358	1685	1685	1685	1685	0
370	20240729	130400	16092358	1685	1685	1685	1685	0
371	20240729	130300	16092358	1685	1685	1685	1685	0
372	20240729	130200	16092358	1685	1685	1685	1685	0
373	20240729	130100	16092358	1685	1685	1685	1685	0
374	20240729	130000	16092358	1685	1685	1685	1685	0
375	20240729	125900	16092358	1685	1685	1685	1685	0
376	20240729	125800	16092358	1685	1685	1685	1685	0
377	20240729	125700	16092358	1685	1685	1685	1685	0
378	20240729	125600	16092358	1685	1685	1685	1685	0
379	20240729	125500	16092358	1685	1685	1685	1685	0
380	20240729	125400	16092358	1685	1685	1685	1685	0
381	20240729	125300	16092358	1685	1685	1685	1685	0
382	20240729	125200	16092358	1685	1685	1685	1685	0
383	20240729	125100	16092358	1685	1685	1685	1685	0
384	20240729	125000	16092358	1685	1685	1685	1685	0
385	20240729	124900	16092358	1685	1685	1685	1685	0
386	20240729	124800	16092358	1685	1685	1685	1685	0
387	20240729	124700	16092358	1685	1685	1685	1685	0
388	20240729	124600	16092358	1685	1685	1685	1685	0
389	20240729	124500	16092358	1685	1685	1685	1685	0
390	20240729	124400	16092358	1685	1685	1685	1685	0
391	20240729	124300	16092358	1685	1685	1685	1685	1
392	20240729	124200	16090673	1685	1685	1685	1685	0
393	20240729	124100	16090673	1685	1685	1685	1685	1
394	20240729	124000	16088988	1685	1685	1685	1685	0
395	20240729	123900	16088988	1685	1685	1685	1685	0
396	20240729	123800	16088988	1685	1685	1685	1685	0
397	20240729	123700	16088988	1685	1685	1685	1685	0
398	20240729	123600	16088988	1685	1685	1685	1685	0
399	20240729	123500	16088988	1685	1685	1685	1685	0
400	20240729	123400	16088988	1685	1685	1685	1685	0
401	20240729	123300	16088988	1685	1685	1685	1685	0
402	20240729	123200	16088988	1685	1685	1685	1685	0
403	20240729	123100	16088988	1685	1685	1685	1685	0
404	20240729	123000	16088988	1685	1685	1685	1685	0
405	20240729	122900	16088988	1685	1685	1685	1685	69
406	20240729	122800	15972723	1695	1695	1695	1695	0
407	20240729	122700	15972723	1695	1695	1695	1695	0
408	20240729	122600	15972723	1695	1695	1695	1695	0
409	20240729	122500	15972723	1695	1695	1695	1695	0
410	20240729	122400	15972723	1695	1695	1695	1695	0
411	20240729	122300	15972723	1695	1695	1695	1695	0
412	20240729	122200	15972723	1695	1695	1695	1695	0
413	20240729	122100	15972723	1695	1695	1695	1695	0
414	20240729	122000	15972723	1695	1695	1695	1695	0
415	20240729	121900	15972723	1695	1694	1695	1694	2
416	20240729	121800	15969334	1681	1681	1681	1681	1
417	20240729	121700	15967653	1697	1697	1697	1697	0
418	20240729	121600	15967653	1697	1697	1697	1697	0
419	20240729	121500	15967653	1697	1697	1697	1697	0
420	20240729	121400	15967653	1697	1697	1697	1697	0
421	20240729	121300	15967653	1697	1697	1697	1697	0
422	20240729	121200	15967653	1697	1697	1697	1697	0
423	20240729	121100	15967653	1697	1697	1697	1697	0
424	20240729	121000	15967653	1697	1697	1697	1697	0
425	20240729	120900	15967653	1697	1697	1697	1697	0
426	20240729	120800	15967653	1697	1697	1697	1697	0
427	20240729	120700	15967653	1697	1697	1697	1697	0
428	20240729	120600	15967653	1697	1697	1697	1697	0
429	20240729	120500	15967653	1697	1697	1697	1697	0
430	20240729	120400	15967653	1697	1697	1697	1697	0
431	20240729	120300	15967653	1697	1697	1697	1697	0
432	20240729	120200	15967653	1697	1697	1697	1697	0
433	20240729	120100	15967653	1697	1697	1697	1697	0
434	20240729	120000	15967653	1697	1697	1697	1697	0
435	20240729	115900	15967653	1697	1697	1697	1697	0
436	20240729	115800	15967653	1697	1697	1697	1697	0
437	20240729	115700	15967653	1697	1697	1697	1697	0
438	20240729	115600	15967653	1697	1697	1697	1697	0
439	20240729	115500	15967653	1697	1697	1697	1697	0
440	20240729	115400	15967653	1697	1696	1697	1696	7
441	20240729	115300	15955779	1681	1681	1681	1681	0
442	20240729	115200	15955779	1681	1685	1685	1681	25
443	20240729	115100	15913696	1697	1697	1697	1697	0
444	20240729	115000	15913696	1697	1697	1697	1697	0
445	20240729	114900	15913696	1697	1697	1697	1697	0
446	20240729	114800	15913696	1697	1697	1697	1697	0
447	20240729	114700	15913696	1697	1697	1697	1697	0
448	20240729	114600	15913696	1697	1697	1697	1697	0
449	20240729	114500	15913696	1697	1697	1697	1697	40
450	20240729	114400	15845816	1695	1695	1695	1695	14
451	20240729	114300	15822086	1695	1695	1695	1695	4
452	20240729	114200	15815306	1695	1695	1695	1695	5
453	20240729	114100	15806831	1695	1695	1695	1695	120
454	20240729	114000	15603431	1696	1696	1696	1696	0
455	20240729	113900	15603431	1696	1696	1696	1696	0
456	20240729	113800	15603431	1696	1696	1696	1696	0
457	20240729	113700	15603431	1696	1696	1696	1696	0
458	20240729	113600	15603431	1696	1696	1696	1696	0
459	20240729	113500	15603431	1696	1696	1696	1696	0
460	20240729	113400	15603431	1696	1696	1696	1696	0
461	20240729	113300	15603431	1696	1696	1696	1696	0
462	20240729	113200	15603431	1696	1696	1696	1696	0
463	20240729	113100	15603431	1696	1696	1696	1696	0
464	20240729	113000	15603431	1696	1696	1696	1696	0
465	20240729	112900	15603431	1696	1696	1696	1696	2
466	20240729	112800	15600039	1696	1696	1696	1696	200
467	20240729	112700	15260839	1697	1697	1697	1697	0
468	20240729	112600	15260839	1697	1697	1697	1697	0
469	20240729	112500	15260839	1697	1697	1697	1697	0
470	20240729	112400	15260839	1697	1697	1697	1697	0
471	20240729	112300	15260839	1697	1697	1697	1697	0
472	20240729	112200	15260839	1697	1697	1697	1697	0
473	20240729	112100	15260839	1697	1697	1697	1697	0
474	20240729	112000	15260839	1697	1697	1697	1697	0
475	20240729	111900	15260839	1697	1697	1697	1697	0
476	20240729	111800	15260839	1697	1697	1697	1697	0
477	20240729	111700	15260839	1697	1697	1697	1697	46
478	20240729	111600	15182777	1697	1697	1697	1697	0
479	20240729	111500	15182777	1697	1697	1697	1697	1
480	20240729	111400	15181080	1695	1695	1695	1695	0
481	20240729	111300	15181080	1695	1690	1695	1690	112
482	20240729	111200	14991795	1690	1690	1690	1690	0
483	20240729	111100	14991795	1690	1690	1690	1690	0
484	20240729	111000	14991795	1690	1690	1690	1690	0
485	20240729	110900	14991795	1690	1690	1690	1690	0
486	20240729	110800	14991795	1690	1690	1690	1690	0
487	20240729	110700	14991795	1690	1690	1690	1690	0
488	20240729	110600	14991795	1690	1690	1690	1690	0
489	20240729	110500	14991795	1690	1690	1690	1690	0
490	20240729	110400	14991795	1690	1690	1690	1690	0
491	20240729	110300	14991795	1690	1690	1690	1690	1
492	20240729	110200	14990105	1690	1690	1690	1690	0
493	20240729	110100	14990105	1690	1690	1690	1690	5
494	20240729	110000	14981655	1690	1690	1690	1690	0
495	20240729	105900	14981655	1690	1690	1690	1690	0
496	20240729	105800	14981655	1690	1690	1690	1690	0
497	20240729	105700	14981655	1690	1690	1690	1690	0
498	20240729	105600	14981655	1690	1690	1690	1690	0
499	20240729	105500	14981655	1690	1690	1690	1690	0
500	20240729	105400	14981655	1690	1690	1690	1690	0
501	20240729	105300	14981655	1690	1690	1690	1690	0
502	20240729	105200	14981655	1690	1690	1690	1690	0
503	20240729	105100	14981655	1690	1690	1690	1690	0
504	20240729	105000	14981655	1690	1690	1690	1690	0
505	20240729	104900	14981655	1690	1690	1690	1690	0
506	20240729	104800	14981655	1690	1690	1690	1690	0
507	20240729	104700	14981655	1690	1690	1690	1690	0
508	20240729	104600	14981655	1690	1690	1690	1690	0
509	20240729	104500	14981655	1690	1690	1690	1690	297
510	20240729	104400	14479725	1690	1690	1690	1690	0
511	20240729	104300	14479725	1690	1690	1690	1690	0
512	20240729	104200	14479725	1690	1690	1690	1690	26
513	20240729	104100	14435785	1690	1690	1690	1690	0
514	20240729	104000	14435785	1690	1690	1690	1690	1
515	20240729	103900	14434095	1680	1680	1680	1680	0
516	20240729	103800	14434095	1680	1680	1680	1680	0
517	20240729	103700	14434095	1680	1680	1680	1680	0
518	20240729	103600	14434095	1680	1680	1680	1680	0
519	20240729	103500	14434095	1680	1680	1680	1680	0
520	20240729	103400	14434095	1680	1680	1680	1680	0
521	20240729	103300	14434095	1680	1680	1680	1680	0
522	20240729	103200	14434095	1680	1680	1680	1680	0
523	20240729	103100	14434095	1680	1680	1680	1680	40
524	20240729	103000	14366895	1687	1687	1687	1687	0
525	20240729	102900	14366895	1687	1687	1687	1687	0
526	20240729	102800	14366895	1687	1687	1687	1680	1061
527	20240729	102700	12582407	1687	1687	1687	1687	0
528	20240729	102600	12582407	1687	1687	1687	1687	0
529	20240729	102500	12582407	1687	1687	1687	1687	0
530	20240729	102400	12582407	1687	1687	1687	1687	0
531	20240729	102300	12582407	1687	1687	1687	1687	0
532	20240729	102200	12582407	1687	1687	1687	1687	0
533	20240729	102100	12582407	1687	1687	1687	1687	0
534	20240729	102000	12582407	1687	1687	1687	1687	0
535	20240729	101900	12582407	1687	1687	1687	1687	0
536	20240729	101800	12582407	1687	1687	1687	1687	0
537	20240729	101700	12582407	1687	1687	1687	1687	97
538	20240729	101600	12418768	1687	1687	1687	1687	0
539	20240729	101500	12418768	1687	1690	1690	1687	500
540	20240729	101400	11575160	1697	1697	1697	1697	0
541	20240729	101300	11575160	1697	1697	1697	1697	3
542	20240729	101200	11570069	1697	1697	1697	1697	1
543	20240729	101100	11568372	1690	1690	1690	1690	95
544	20240729	101000	11407822	1690	1690	1690	1690	1
545	20240729	100900	11406132	1687	1687	1687	1687	1
546	20240729	100800	11404445	1690	1690	1690	1690	0
547	20240729	100700	11404445	1690	1690	1690	1690	0
548	20240729	100600	11404445	1690	1690	1690	1690	0
549	20240729	100500	11404445	1690	1690	1690	1690	2
550	20240729	100400	11401065	1690	1690	1690	1690	0
551	20240729	100300	11401065	1690	1690	1690	1690	0
552	20240729	100200	11401065	1690	1690	1690	1690	0
553	20240729	100100	11401065	1690	1690	1690	1690	0
554	20240729	100000	11401065	1690	1690	1690	1690	0
555	20240729	095900	11401065	1690	1690	1690	1690	1
556	20240729	095800	11399375	1690	1690	1690	1690	0
557	20240729	095700	11399375	1690	1690	1690	1690	0
558	20240729	095600	11399375	1690	1690	1690	1690	1
559	20240729	095500	11397685	1697	1697	1697	1697	0
560	20240729	095400	11397685	1697	1697	1697	1697	0
561	20240729	095300	11397685	1697	1697	1697	1697	0
562	20240729	095200	11397685	1697	1697	1697	1697	0
563	20240729	095100	11397685	1697	1697	1697	1697	0
564	20240729	095000	11397685	1697	1697	1697	1697	0
565	20240729	094900	11397685	1697	1697	1697	1697	0
566	20240729	094800	11397685	1697	1697	1697	1697	12
567	20240729	094700	11377321	1697	1697	1697	1697	5
568	20240729	094600	11368836	1698	1698	1698	1698	0
569	20240729	094500	11368836	1698	1698	1698	1698	0
570	20240729	094400	11368836	1698	1698	1698	1698	0
571	20240729	094300	11368836	1698	1698	1698	1698	0
572	20240729	094200	11368836	1698	1698	1698	1698	0
573	20240729	094100	11368836	1698	1698	1698	1698	0
574	20240729	094000	11368836	1698	1698	1699	1698	324
575	20240729	093900	10818392	1698	1698	1698	1698	48
576	20240729	093800	10736888	1698	1698	1698	1698	7
577	20240729	093700	10725002	1688	1688	1688	1688	0
578	20240729	093600	10725002	1688	1688	1688	1688	50
579	20240729	093500	10640602	1699	1699	1699	1699	0
580	20240729	093400	10640602	1699	1699	1699	1699	1
581	20240729	093300	10638903	1689	1689	1689	1689	1
582	20240729	093200	10637214	1699	1699	1699	1699	1
583	20240729	093100	10635515	1690	1691	1691	1690	200
584	20240729	093000	10297482	1700	1700	1700	1700	0
585	20240729	092900	10297482	1700	1700	1700	1700	0
586	20240729	092800	10297482	1700	1700	1700	1700	0
587	20240729	092700	10297482	1700	1700	1700	1700	0
588	20240729	092600	10297482	1700	1700	1700	1700	0
589	20240729	092500	10297482	1700	1700	1700	1700	0
590	20240729	092400	10297482	1700	1700	1700	1700	0
591	20240729	092300	10297482	1700	1700	1700	1700	0
592	20240729	092200	10297482	1700	1700	1700	1700	0
593	20240729	092100	10297482	1700	1700	1700	1700	30
594	20240729	092000	10246482	1700	1700	1700	1700	0
595	20240729	091900	10246482	1700	1700	1700	1700	0
596	20240729	091800	10246482	1700	1692	1700	1692	101
597	20240729	091700	10075582	1708	1708	1708	1708	0
598	20240729	091600	10075582	1708	1708	1708	1708	0
599	20240729	091500	10075582	1708	1695	1708	1695	580
600	20240729	091400	9091686	1690	1690	1690	1690	0
601	20240729	091300	9091686	1690	1690	1690	1690	66
602	20240729	091200	8980146	1690	1690	1690	1690	0
603	20240729	091100	8980146	1690	1690	1690	1690	200
604	20240729	091000	8642146	1690	1685	1690	1685	58
605	20240729	090900	8544411	1690	1690	1690	1690	0
606	20240729	090800	8544411	1690	1690	1690	1690	0
607	20240729	090700	8544411	1690	1695	1695	1686	235
608	20240729	090600	8147651	1686	1686	1695	1686	1011
609	20240729	090500	6443096	1696	1690	1696	1690	327
610	20240729	090400	5889904	1690	1685	1690	1685	223
611	20240729	090300	5513149	1696	1697	1697	1696	110
612	20240729	090200	5326489	1697	1697	1697	1697	400
613	20240729	090100	4647689	1697	1695	1697	1695	1100
614	20240729	090000	2781989	1697	1682	1697	1682	1640