KissMeData/058110/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193600	271509685	2435	2435	2435	2435	1010
3	20240729	193500	271509685	2435	2435	2435	2435	0
4	20240729	193400	271509685	2435	2435	2435	2435	0
5	20240729	193300	271509685	2435	2435	2435	2435	0
6	20240729	193200	271509685	2435	2435	2435	2435	0
7	20240729	193100	271509685	2435	2435	2435	2435	0
8	20240729	193000	271509685	2435	2435	2435	2435	0
9	20240729	192900	271509685	2435	2435	2435	2435	0
10	20240729	192800	271509685	2435	2435	2435	2435	0
11	20240729	192700	271509685	2435	2435	2435	2435	0
12	20240729	192600	271509685	2435	2435	2435	2435	0
13	20240729	192500	271509685	2435	2435	2435	2435	0
14	20240729	192400	271509685	2435	2435	2435	2435	0
15	20240729	192300	271509685	2435	2435	2435	2435	0
16	20240729	192200	271509685	2435	2435	2435	2435	0
17	20240729	192100	271509685	2435	2435	2435	2435	0
18	20240729	192000	271509685	2435	2435	2435	2435	0
19	20240729	191900	271509685	2435	2435	2435	2435	0
20	20240729	191800	271509685	2435	2435	2435	2435	0
21	20240729	191700	271509685	2435	2435	2435	2435	0
22	20240729	191600	271509685	2435	2435	2435	2435	0
23	20240729	191500	271509685	2435	2435	2435	2435	0
24	20240729	191400	271509685	2435	2435	2435	2435	0
25	20240729	191300	271509685	2435	2435	2435	2435	0
26	20240729	191200	271509685	2435	2435	2435	2435	0
27	20240729	191100	271509685	2435	2435	2435	2435	0
28	20240729	191000	271509685	2435	2435	2435	2435	0
29	20240729	190900	271509685	2435	2435	2435	2435	0
30	20240729	190800	271509685	2435	2435	2435	2435	0
31	20240729	190700	271509685	2435	2435	2435	2435	0
32	20240729	190600	271509685	2435	2435	2435	2435	1010
33	20240729	190500	271509685	2435	2435	2435	2435	0
34	20240729	190400	271509685	2435	2435	2435	2435	0
35	20240729	190300	271509685	2435	2435	2435	2435	0
36	20240729	190200	271509685	2435	2435	2435	2435	0
37	20240729	190100	271509685	2435	2435	2435	2435	0
38	20240729	190000	271509685	2435	2435	2435	2435	0
39	20240729	185900	271509685	2435	2435	2435	2435	0
40	20240729	185800	271509685	2435	2435	2435	2435	0
41	20240729	185700	271509685	2435	2435	2435	2435	0
42	20240729	185600	271509685	2435	2435	2435	2435	0
43	20240729	185500	271509685	2435	2435	2435	2435	0
44	20240729	185400	271509685	2435	2435	2435	2435	0
45	20240729	185300	271509685	2435	2435	2435	2435	0
46	20240729	185200	271509685	2435	2435	2435	2435	0
47	20240729	185100	271509685	2435	2435	2435	2435	0
48	20240729	185000	271509685	2435	2435	2435	2435	0
49	20240729	184900	271509685	2435	2435	2435	2435	0
50	20240729	184800	271509685	2435	2435	2435	2435	0
51	20240729	184700	271509685	2435	2435	2435	2435	0
52	20240729	184600	271509685	2435	2435	2435	2435	0
53	20240729	184500	271509685	2435	2435	2435	2435	0
54	20240729	184400	271509685	2435	2435	2435	2435	0
55	20240729	184300	271509685	2435	2435	2435	2435	0
56	20240729	184200	271509685	2435	2435	2435	2435	0
57	20240729	184100	271509685	2435	2435	2435	2435	0
58	20240729	184000	271509685	2435	2435	2435	2435	0
59	20240729	183900	271509685	2435	2435	2435	2435	0
60	20240729	183800	271509685	2435	2435	2435	2435	0
61	20240729	183700	271509685	2435	2435	2435	2435	0
62	20240729	183600	271509685	2435	2435	2435	2435	1010
63	20240729	183500	271509685	2435	2435	2435	2435	0
64	20240729	183400	271509685	2435	2435	2435	2435	0
65	20240729	183300	271509685	2435	2435	2435	2435	0
66	20240729	183200	271509685	2435	2435	2435	2435	0
67	20240729	183100	271509685	2435	2435	2435	2435	0
68	20240729	183000	271509685	2435	2435	2435	2435	0
69	20240729	182900	271509685	2435	2435	2435	2435	0
70	20240729	182800	271509685	2435	2435	2435	2435	0
71	20240729	182700	271509685	2435	2435	2435	2435	0
72	20240729	182600	271509685	2435	2435	2435	2435	0
73	20240729	182500	271509685	2435	2435	2435	2435	0
74	20240729	182400	271509685	2435	2435	2435	2435	0
75	20240729	182300	271509685	2435	2435	2435	2435	0
76	20240729	182200	271509685	2435	2435	2435	2435	0
77	20240729	182100	271509685	2435	2435	2435	2435	0
78	20240729	182000	271509685	2435	2435	2435	2435	0
79	20240729	181900	271509685	2435	2435	2435	2435	0
80	20240729	181800	271509685	2435	2435	2435	2435	0
81	20240729	181700	271509685	2435	2435	2435	2435	0
82	20240729	181600	271509685	2435	2435	2435	2435	0
83	20240729	181500	271509685	2435	2435	2435	2435	0
84	20240729	181400	271509685	2435	2435	2435	2435	0
85	20240729	181300	271509685	2435	2435	2435	2435	0
86	20240729	181200	271509685	2435	2435	2435	2435	0
87	20240729	181100	271509685	2435	2435	2435	2435	0
88	20240729	181000	271509685	2435	2435	2435	2435	0
89	20240729	180900	271509685	2435	2435	2435	2435	0
90	20240729	180800	271509685	2435	2435	2435	2435	0
91	20240729	180700	271509685	2435	2435	2435	2435	0
92	20240729	180600	271509685	2435	2435	2435	2435	1010
93	20240729	180500	271509685	2435	2435	2435	2435	0
94	20240729	180400	271509685	2435	2435	2435	2435	0
95	20240729	180300	271509685	2435	2435	2435	2435	0
96	20240729	180200	271509685	2435	2435	2435	2435	0
97	20240729	180100	271509685	2435	2435	2435	2435	0
98	20240729	180000	271509685	2435	2435	2435	2435	0
99	20240729	175900	271509685	2435	2435	2435	2435	0
100	20240729	175800	271509685	2435	2435	2435	2435	0
101	20240729	175700	271509685	2435	2435	2435	2435	0
102	20240729	175600	271509685	2435	2435	2435	2435	0
103	20240729	175500	271509685	2435	2435	2435	2435	0
104	20240729	175400	271509685	2435	2435	2435	2435	0
105	20240729	175300	271509685	2435	2435	2435	2435	0
106	20240729	175200	271509685	2435	2435	2435	2435	0
107	20240729	175100	271509685	2435	2435	2435	2435	0
108	20240729	175000	271509685	2435	2435	2435	2435	0
109	20240729	174900	271509685	2435	2435	2435	2435	0
110	20240729	174800	271509685	2435	2435	2435	2435	0
111	20240729	174700	271509685	2435	2435	2435	2435	0
112	20240729	174600	271509685	2435	2435	2435	2435	0
113	20240729	174500	271509685	2435	2435	2435	2435	0
114	20240729	174400	271509685	2435	2435	2435	2435	0
115	20240729	174300	271509685	2435	2435	2435	2435	0
116	20240729	174200	271509685	2435	2435	2435	2435	0
117	20240729	174100	271509685	2435	2435	2435	2435	0
118	20240729	174000	271509685	2435	2435	2435	2435	0
119	20240729	173900	271509685	2435	2435	2435	2435	0
120	20240729	173800	271509685	2435	2435	2435	2435	0
121	20240729	173700	271509685	2435	2435	2435	2435	0
122	20240729	173600	271509685	2435	2435	2435	2435	1010
123	20240729	173500	271509685	2435	2435	2435	2435	0
124	20240729	173400	271509685	2435	2435	2435	2435	0
125	20240729	173300	271509685	2435	2435	2435	2435	0
126	20240729	173200	271509685	2435	2435	2435	2435	0
127	20240729	173100	271509685	2435	2435	2435	2435	0
128	20240729	173000	271509685	2435	2435	2435	2435	0
129	20240729	172900	271509685	2435	2435	2435	2435	0
130	20240729	172800	271509685	2435	2435	2435	2435	0
131	20240729	172700	271509685	2435	2435	2435	2435	0
132	20240729	172600	271509685	2435	2435	2435	2435	0
133	20240729	172500	271509685	2435	2435	2435	2435	0
134	20240729	172400	271509685	2435	2435	2435	2435	0
135	20240729	172300	271509685	2435	2435	2435	2435	0
136	20240729	172200	271509685	2435	2435	2435	2435	0
137	20240729	172100	271509685	2435	2435	2435	2435	0
138	20240729	172000	271509685	2435	2435	2435	2435	0
139	20240729	171900	271509685	2435	2435	2435	2435	0
140	20240729	171800	271509685	2435	2435	2435	2435	0
141	20240729	171700	271509685	2435	2435	2435	2435	0
142	20240729	171600	271509685	2435	2435	2435	2435	0
143	20240729	171500	271509685	2435	2435	2435	2435	0
144	20240729	171400	271509685	2435	2435	2435	2435	0
145	20240729	171300	271509685	2435	2435	2435	2435	0
146	20240729	171200	271509685	2435	2435	2435	2435	0
147	20240729	171100	271509685	2435	2435	2435	2435	0
148	20240729	171000	271509685	2435	2435	2435	2435	0
149	20240729	170900	271509685	2435	2435	2435	2435	0
150	20240729	170800	271509685	2435	2435	2435	2435	0
151	20240729	170700	271509685	2435	2435	2435	2435	0
152	20240729	170600	271509685	2435	2435	2435	2435	1010
153	20240729	170500	271509685	2435	2435	2435	2435	0
154	20240729	170400	271509685	2435	2435	2435	2435	0
155	20240729	170300	271509685	2435	2435	2435	2435	0
156	20240729	170200	271509685	2435	2435	2435	2435	0
157	20240729	170100	271509685	2435	2435	2435	2435	0
158	20240729	170000	271509685	2435	2435	2435	2435	0
159	20240729	165900	271509685	2435	2435	2435	2435	0
160	20240729	165800	271509685	2435	2435	2435	2435	0
161	20240729	165700	271509685	2435	2435	2435	2435	0
162	20240729	165600	271509685	2435	2435	2435	2435	0
163	20240729	165500	271509685	2435	2435	2435	2435	0
164	20240729	165400	271509685	2435	2435	2435	2435	0
165	20240729	165300	271509685	2435	2435	2435	2435	0
166	20240729	165200	271509685	2435	2435	2435	2435	0
167	20240729	165100	271509685	2435	2435	2435	2435	0
168	20240729	165000	271509685	2435	2435	2435	2435	0
169	20240729	164900	271509685	2435	2435	2435	2435	0
170	20240729	164800	271509685	2435	2435	2435	2435	0
171	20240729	164700	271509685	2435	2435	2435	2435	0
172	20240729	164600	271509685	2435	2435	2435	2435	0
173	20240729	164500	271509685	2435	2435	2435	2435	0
174	20240729	164400	271509685	2435	2435	2435	2435	0
175	20240729	164300	271509685	2435	2435	2435	2435	0
176	20240729	164200	271509685	2435	2435	2435	2435	0
177	20240729	164100	271509685	2435	2435	2435	2435	0
178	20240729	164000	271509685	2435	2435	2435	2435	0
179	20240729	163900	271509685	2435	2435	2435	2435	0
180	20240729	163800	271509685	2435	2435	2435	2435	0
181	20240729	163700	271509685	2435	2435	2435	2435	0
182	20240729	163600	271509685	2435	2435	2435	2435	1010
183	20240729	163500	271509685	2435	2435	2435	2435	0
184	20240729	163400	271509685	2435	2435	2435	2435	0
185	20240729	163300	271509685	2435	2435	2435	2435	0
186	20240729	163200	271509685	2435	2435	2435	2435	0
187	20240729	163100	271509685	2435	2435	2435	2435	0
188	20240729	163000	271509685	2435	2435	2435	2435	0
189	20240729	162900	271509685	2435	2435	2435	2435	0
190	20240729	162800	271509685	2435	2435	2435	2435	0
191	20240729	162700	271509685	2435	2435	2435	2435	0
192	20240729	162600	271509685	2435	2435	2435	2435	0
193	20240729	162500	271509685	2435	2435	2435	2435	0
194	20240729	162400	271509685	2435	2435	2435	2435	0
195	20240729	162300	271509685	2435	2435	2435	2435	0
196	20240729	162200	271509685	2435	2435	2435	2435	0
197	20240729	162100	271509685	2435	2435	2435	2435	0
198	20240729	162000	271509685	2435	2435	2435	2435	0
199	20240729	161900	271509685	2435	2435	2435	2435	0
200	20240729	161800	271509685	2435	2435	2435	2435	0
201	20240729	161700	271509685	2435	2435	2435	2435	0
202	20240729	161600	271509685	2435	2435	2435	2435	0
203	20240729	161500	271509685	2435	2435	2435	2435	0
204	20240729	161400	271509685	2435	2435	2435	2435	0
205	20240729	161300	271509685	2435	2435	2435	2435	0
206	20240729	161200	271509685	2435	2435	2435	2435	0
207	20240729	161100	271509685	2435	2435	2435	2435	0
208	20240729	161000	271509685	2435	2435	2435	2435	0
209	20240729	160900	271509685	2435	2435	2435	2435	0
210	20240729	160800	271509685	2435	2435	2435	2435	0
211	20240729	160700	271509685	2435	2435	2435	2435	0
212	20240729	160600	271509685	2435	2435	2435	2435	1010
213	20240729	160500	271509685	2435	2435	2435	2435	0
214	20240729	160400	271509685	2435	2435	2435	2435	0
215	20240729	160300	271509685	2435	2435	2435	2435	0
216	20240729	160200	271509685	2435	2435	2435	2435	0
217	20240729	160100	271509685	2435	2435	2435	2435	0
218	20240729	160000	271509685	2435	2435	2435	2435	0
219	20240729	155900	271509685	2435	2435	2435	2435	0
220	20240729	155800	271509685	2435	2435	2435	2435	0
221	20240729	155700	271509685	2435	2435	2435	2435	0
222	20240729	155600	271509685	2435	2435	2435	2435	0
223	20240729	155500	271509685	2435	2435	2435	2435	0
224	20240729	155400	271509685	2435	2435	2435	2435	0
225	20240729	155300	271509685	2435	2435	2435	2435	0
226	20240729	155200	271509685	2435	2435	2435	2435	0
227	20240729	155100	271509685	2435	2435	2435	2435	0
228	20240729	155000	271509685	2435	2435	2435	2435	0
229	20240729	154900	271509685	2435	2435	2435	2435	0
230	20240729	154800	271509685	2435	2435	2435	2435	0
231	20240729	154700	271509685	2435	2435	2435	2435	0
232	20240729	154600	271509685	2435	2435	2435	2435	0
233	20240729	154500	271509685	2435	2435	2435	2435	0
234	20240729	154400	271509685	2435	2435	2435	2435	0
235	20240729	154300	271509685	2435	2435	2435	2435	0
236	20240729	154200	271509685	2435	2435	2435	2435	0
237	20240729	154100	271509685	2435	2435	2435	2435	0
238	20240729	154000	271509685	2435	2435	2435	2435	0
239	20240729	153900	271509685	2435	2435	2435	2435	0
240	20240729	153800	271509685	2435	2435	2435	2435	0
241	20240729	153700	271509685	2435	2435	2435	2435	0
242	20240729	153600	271509685	2435	2435	2435	2435	1010
243	20240729	153500	271509685	2435	2435	2435	2435	0
244	20240729	153400	271509685	2435	2435	2435	2435	0
245	20240729	153300	271509685	2435	2435	2435	2435	0
246	20240729	153200	271509685	2435	2435	2435	2435	0
247	20240729	153100	271509685	2435	2435	2435	2435	0
248	20240729	153000	271509685	2435	2435	2435	2435	1010
249	20240729	152900	269050335	2440	2440	2440	2440	0
250	20240729	152800	269050335	2440	2440	2440	2440	0
251	20240729	152700	269050335	2440	2440	2440	2440	0
252	20240729	152600	269050335	2440	2440	2440	2440	0
253	20240729	152500	269050335	2440	2440	2440	2440	0
254	20240729	152400	269050335	2440	2440	2440	2440	0
255	20240729	152300	269050335	2440	2440	2440	2440	0
256	20240729	152200	269050335	2440	2440	2440	2440	0
257	20240729	152100	269050335	2440	2440	2440	2440	0
258	20240729	152000	269050335	2440	2440	2440	2440	0
259	20240729	151900	269050335	2440	2440	2440	2435	16
260	20240729	151800	269011310	2440	2440	2440	2440	0
261	20240729	151700	269011310	2440	2440	2440	2440	500
262	20240729	151600	267791310	2440	2440	2440	2440	0
263	20240729	151500	267791310	2440	2440	2440	2440	503
264	20240729	151400	266563990	2440	2440	2440	2435	24
265	20240729	151300	266505440	2440	2440	2440	2440	0
266	20240729	151200	266505440	2440	2435	2440	2435	120
267	20240729	151100	266213140	2435	2435	2435	2435	0
268	20240729	151000	266213140	2435	2435	2435	2435	0
269	20240729	150900	266213140	2435	2435	2435	2435	0
270	20240729	150800	266213140	2435	2435	2435	2435	1
271	20240729	150700	266210705	2440	2440	2440	2440	12
272	20240729	150600	266181425	2445	2445	2445	2445	0
273	20240729	150500	266181425	2445	2445	2445	2445	0
274	20240729	150400	266181425	2445	2445	2445	2445	0
275	20240729	150300	266181425	2445	2445	2445	2445	2
276	20240729	150200	266176535	2435	2435	2435	2435	556
277	20240729	150100	264822675	2435	2435	2435	2435	1151
278	20240729	150000	262019990	2435	2435	2435	2435	0
279	20240729	145900	262019990	2435	2435	2435	2435	0
280	20240729	145800	262019990	2435	2435	2435	2435	0
281	20240729	145700	262019990	2435	2435	2435	2435	50
282	20240729	145600	261898240	2435	2435	2435	2435	0
283	20240729	145500	261898240	2435	2435	2435	2435	0
284	20240729	145400	261898240	2435	2435	2435	2435	0
285	20240729	145300	261898240	2435	2430	2435	2430	2
286	20240729	145200	261893375	2425	2425	2425	2425	493
287	20240729	145100	260697850	2430	2430	2430	2430	7
288	20240729	145000	260680840	2430	2430	2430	2430	0
289	20240729	144900	260680840	2430	2430	2430	2430	173
290	20240729	144800	260260450	2425	2425	2425	2425	6
291	20240729	144700	260245900	2450	2430	2450	2430	3
292	20240729	144600	260238590	2435	2435	2435	2435	17
293	20240729	144500	260197195	2435	2435	2435	2435	0
294	20240729	144400	260197195	2435	2435	2435	2435	0
295	20240729	144300	260197195	2435	2435	2435	2435	0
296	20240729	144200	260197195	2435	2435	2435	2435	0
297	20240729	144100	260197195	2435	2435	2435	2435	0
298	20240729	144000	260197195	2435	2435	2435	2435	0
299	20240729	143900	260197195	2435	2435	2435	2435	0
300	20240729	143800	260197195	2435	2435	2435	2435	0
301	20240729	143700	260197195	2435	2435	2435	2435	0
302	20240729	143600	260197195	2435	2430	2440	2430	301
303	20240729	143500	259465450	2445	2445	2445	2445	0
304	20240729	143400	259465450	2445	2445	2445	2445	0
305	20240729	143300	259465450	2445	2440	2445	2440	3
306	20240729	143200	259458125	2430	2430	2430	2430	0
307	20240729	143100	259458125	2430	2430	2430	2430	500
308	20240729	143000	258243125	2430	2435	2435	2430	1000
309	20240729	142900	255812230	2435	2435	2435	2435	108
310	20240729	142800	255549250	2440	2440	2440	2440	0
311	20240729	142700	255549250	2440	2440	2440	2440	0
312	20240729	142600	255549250	2440	2440	2440	2440	0
313	20240729	142500	255549250	2440	2440	2440	2440	0
314	20240729	142400	255549250	2440	2440	2440	2440	342
315	20240729	142300	254714770	2445	2445	2445	2445	0
316	20240729	142200	254714770	2445	2445	2445	2445	0
317	20240729	142100	254714770	2445	2445	2445	2445	1
318	20240729	142000	254712325	2445	2445	2445	2445	0
319	20240729	141900	254712325	2445	2445	2445	2445	0
320	20240729	141800	254712325	2445	2445	2445	2445	0
321	20240729	141700	254712325	2445	2445	2445	2445	0
322	20240729	141600	254712325	2445	2445	2445	2445	10
323	20240729	141500	254687875	2445	2440	2445	2435	1850
324	20240729	141400	250171660	2445	2445	2445	2445	1
325	20240729	141300	250169215	2450	2450	2450	2450	0
326	20240729	141200	250169215	2450	2450	2450	2450	0
327	20240729	141100	250169215	2450	2445	2450	2445	2
328	20240729	141000	250164320	2435	2435	2435	2435	2400
329	20240729	140900	244320320	2445	2445	2445	2445	301
330	20240729	140800	243584375	2445	2445	2445	2445	4000
331	20240729	140700	233804375	2450	2440	2450	2440	4946
332	20240729	140600	221709145	2440	2445	2450	2435	6254
333	20240729	140500	206445635	2445	2430	2445	2430	3041
334	20240729	140400	199038850	2430	2430	2430	2430	0
335	20240729	140300	199038850	2430	2430	2430	2430	174
336	20240729	140200	198616030	2440	2430	2440	2430	2829
337	20240729	140100	191741535	2430	2415	2430	2415	3001
338	20240729	140000	184494105	2430	2430	2430	2430	0
339	20240729	135900	184494105	2430	2415	2430	2415	6964
340	20240729	135800	167676030	2415	2420	2420	2415	991
341	20240729	135700	165277815	2410	2415	2425	2410	8246
342	20240729	135600	145336310	2420	2425	2425	2420	3000
343	20240729	135500	138076285	2430	2430	2430	2430	0
344	20240729	135400	138076285	2430	2430	2430	2430	0
345	20240729	135300	138076285	2430	2425	2430	2425	250
346	20240729	135200	137468790	2430	2430	2430	2430	0
347	20240729	135100	137468790	2430	2430	2430	2430	0
348	20240729	135000	137468790	2430	2430	2430	2430	10
349	20240729	134900	137444490	2430	2430	2430	2420	743
350	20240729	134800	135640945	2450	2450	2450	2450	0
351	20240729	134700	135640945	2450	2450	2450	2450	0
352	20240729	134600	135640945	2450	2450	2450	2450	0
353	20240729	134500	135640945	2450	2450	2450	2450	0
354	20240729	134400	135640945	2450	2450	2450	2450	0
355	20240729	134300	135640945	2450	2450	2450	2450	0
356	20240729	134200	135640945	2450	2450	2450	2450	0
357	20240729	134100	135640945	2450	2450	2450	2450	0
358	20240729	134000	135640945	2450	2450	2450	2450	1
359	20240729	133900	135638495	2450	2420	2450	2420	2401
360	20240729	133800	129772240	2415	2415	2415	2415	0
361	20240729	133700	129772240	2415	2415	2415	2415	0
362	20240729	133600	129772240	2415	2415	2415	2415	15
363	20240729	133500	129736015	2415	2415	2415	2415	0
364	20240729	133400	129736015	2415	2415	2415	2415	10
365	20240729	133300	129711865	2430	2430	2430	2430	29
366	20240729	133200	129641395	2430	2430	2430	2430	0
367	20240729	133100	129641395	2430	2430	2430	2430	1
368	20240729	133000	129638965	2420	2420	2420	2420	0
369	20240729	132900	129638965	2420	2420	2420	2420	70
370	20240729	132800	129469565	2420	2420	2420	2415	40
371	20240729	132700	129372815	2415	2420	2420	2415	431
372	20240729	132600	128331935	2420	2425	2425	2420	750
373	20240729	132500	126516685	2435	2435	2435	2435	1
374	20240729	132400	126514250	2425	2430	2435	2425	701
375	20240729	132300	124813815	2430	2430	2430	2430	201
376	20240729	132200	124325385	2425	2425	2425	2425	0
377	20240729	132100	124325385	2425	2425	2425	2425	0
378	20240729	132000	124325385	2425	2425	2425	2425	0
379	20240729	131900	124325385	2425	2425	2425	2425	0
380	20240729	131800	124325385	2425	2425	2425	2425	50
381	20240729	131700	124204135	2420	2425	2425	2420	991
382	20240729	131600	121801565	2425	2435	2435	2425	232
383	20240729	131500	121237965	2435	2430	2435	2430	350
384	20240729	131400	120386215	2430	2430	2430	2430	200
385	20240729	131300	119900215	2430	2430	2430	2430	200
386	20240729	131200	119414215	2430	2430	2430	2430	49
387	20240729	131100	119295145	2430	2430	2430	2430	850
388	20240729	131000	117229645	2430	2425	2430	2425	1567
389	20240729	130900	113429345	2430	2430	2430	2430	36
390	20240729	130800	113341865	2430	2430	2430	2430	0
391	20240729	130700	113341865	2430	2430	2430	2430	0
392	20240729	130600	113341865	2430	2430	2430	2430	0
393	20240729	130500	113341865	2430	2430	2430	2430	35
394	20240729	130400	113256815	2430	2430	2430	2430	3766
395	20240729	130300	104105435	2435	2435	2435	2435	0
396	20240729	130200	104105435	2435	2435	2435	2435	1200
397	20240729	130100	101183435	2445	2445	2445	2445	0
398	20240729	130000	101183435	2445	2445	2445	2445	0
399	20240729	125900	101183435	2445	2445	2445	2445	1
400	20240729	125800	101180990	2445	2445	2445	2445	0
401	20240729	125700	101180990	2445	2445	2445	2445	0
402	20240729	125600	101180990	2445	2445	2445	2445	0
403	20240729	125500	101180990	2445	2445	2445	2445	0
404	20240729	125400	101180990	2445	2445	2445	2445	2
405	20240729	125300	101176100	2435	2435	2445	2435	20
406	20240729	125200	101127390	2435	2435	2435	2435	0
407	20240729	125100	101127390	2435	2450	2450	2435	17
408	20240729	125000	101085845	2450	2450	2450	2450	0
409	20240729	124900	101085845	2450	2450	2450	2450	0
410	20240729	124800	101085845	2450	2445	2450	2445	10
411	20240729	124700	101061350	2450	2450	2450	2450	1
412	20240729	124600	101058900	2445	2445	2445	2445	0
413	20240729	124500	101058900	2445	2445	2445	2445	198
414	20240729	124400	100574790	2445	2440	2445	2440	703
415	20240729	124300	98856960	2440	2440	2440	2440	10
416	20240729	124200	98832560	2445	2445	2445	2445	0
417	20240729	124100	98832560	2445	2445	2445	2445	0
418	20240729	124000	98832560	2445	2445	2445	2445	0
419	20240729	123900	98832560	2445	2445	2445	2445	11
420	20240729	123800	98805665	2445	2445	2445	2445	3
421	20240729	123700	98798330	2440	2440	2440	2440	9
422	20240729	123600	98776370	2440	2445	2445	2440	998
423	20240729	123500	96336265	2450	2450	2450	2450	0
424	20240729	123400	96336265	2450	2450	2450	2450	0
425	20240729	123300	96336265	2450	2450	2450	2450	198
426	20240729	123200	95851165	2450	2450	2450	2450	0
427	20240729	123100	95851165	2450	2450	2450	2450	0
428	20240729	123000	95851165	2450	2460	2460	2450	363
429	20240729	122900	94961805	2450	2450	2450	2450	40
430	20240729	122800	94863805	2460	2460	2460	2460	0
431	20240729	122700	94863805	2460	2460	2460	2460	0
432	20240729	122600	94863805	2460	2460	2460	2460	1
433	20240729	122500	94861345	2450	2455	2455	2450	131
434	20240729	122400	94540390	2460	2460	2460	2460	0
435	20240729	122300	94540390	2460	2455	2460	2455	1861
436	20240729	122200	89962835	2450	2450	2450	2450	0
437	20240729	122100	89962835	2450	2450	2450	2450	580
438	20240729	122000	88541835	2445	2445	2445	2445	3
439	20240729	121900	88534500	2445	2445	2445	2445	100
440	20240729	121800	88290000	2435	2435	2435	2435	0
441	20240729	121700	88290000	2435	2435	2435	2435	165
442	20240729	121600	87888225	2440	2440	2440	2440	7
443	20240729	121500	87871145	2440	2440	2440	2440	0
444	20240729	121400	87871145	2440	2440	2440	2440	0
445	20240729	121300	87871145	2440	2440	2440	2440	0
446	20240729	121200	87871145	2440	2440	2440	2440	715
447	20240729	121100	86126545	2430	2430	2430	2430	0
448	20240729	121000	86126545	2430	2430	2430	2430	0
449	20240729	120900	86126545	2430	2430	2430	2430	0
450	20240729	120800	86126545	2430	2430	2430	2430	0
451	20240729	120700	86126545	2430	2430	2430	2430	0
452	20240729	120600	86126545	2430	2430	2430	2430	0
453	20240729	120500	86126545	2430	2430	2430	2430	0
454	20240729	120400	86126545	2430	2430	2430	2430	0
455	20240729	120300	86126545	2430	2430	2430	2430	0
456	20240729	120200	86126545	2430	2430	2430	2430	1
457	20240729	120100	86124115	2430	2435	2435	2430	209
458	20240729	120000	85616020	2435	2435	2435	2435	0
459	20240729	115900	85616020	2435	2435	2435	2435	0
460	20240729	115800	85616020	2435	2435	2435	2435	0
461	20240729	115700	85616020	2435	2435	2435	2435	0
462	20240729	115600	85616020	2435	2435	2435	2435	0
463	20240729	115500	85616020	2435	2435	2435	2435	0
464	20240729	115400	85616020	2435	2435	2435	2435	0
465	20240729	115300	85616020	2435	2435	2435	2435	0
466	20240729	115200	85616020	2435	2435	2435	2435	0
467	20240729	115100	85616020	2435	2435	2435	2435	0
468	20240729	115000	85616020	2435	2435	2435	2435	0
469	20240729	114900	85616020	2435	2435	2435	2435	0
470	20240729	114800	85616020	2435	2435	2435	2435	0
471	20240729	114700	85616020	2435	2435	2435	2435	0
472	20240729	114600	85616020	2435	2435	2435	2435	3
473	20240729	114500	85608715	2435	2435	2435	2435	72
474	20240729	114400	85433395	2440	2440	2440	2440	0
475	20240729	114300	85433395	2440	2440	2440	2440	0
476	20240729	114200	85433395	2440	2440	2440	2440	0
477	20240729	114100	85433395	2440	2440	2440	2440	0
478	20240729	114000	85433395	2440	2440	2440	2440	0
479	20240729	113900	85433395	2440	2440	2440	2440	0
480	20240729	113800	85433395	2440	2440	2440	2440	0
481	20240729	113700	85433395	2440	2440	2440	2440	0
482	20240729	113600	85433395	2440	2440	2440	2440	573
483	20240729	113500	84035275	2440	2440	2440	2440	0
484	20240729	113400	84035275	2440	2440	2440	2440	0
485	20240729	113300	84035275	2440	2440	2440	2440	0
486	20240729	113200	84035275	2440	2435	2440	2435	2
487	20240729	113100	84030400	2435	2435	2435	2435	0
488	20240729	113000	84030400	2435	2435	2435	2435	0
489	20240729	112900	84030400	2435	2435	2435	2435	0
490	20240729	112800	84030400	2435	2435	2435	2435	399
491	20240729	112700	83058835	2435	2435	2435	2435	0
492	20240729	112600	83058835	2435	2435	2435	2435	100
493	20240729	112500	82815335	2435	2435	2435	2435	1
494	20240729	112400	82812900	2440	2440	2440	2440	0
495	20240729	112300	82812900	2440	2440	2440	2440	0
496	20240729	112200	82812900	2440	2440	2440	2440	50
497	20240729	112100	82690900	2440	2440	2440	2440	0
498	20240729	112000	82690900	2440	2440	2440	2440	0
499	20240729	111900	82690900	2440	2440	2440	2440	12
500	20240729	111800	82661620	2440	2440	2440	2440	0
501	20240729	111700	82661620	2440	2440	2440	2440	0
502	20240729	111600	82661620	2440	2440	2440	2440	0
503	20240729	111500	82661620	2440	2440	2440	2440	1
504	20240729	111400	82659180	2430	2430	2430	2430	0
505	20240729	111300	82659180	2430	2430	2430	2430	1001
506	20240729	111200	80226750	2430	2435	2435	2430	700
507	20240729	111100	78524425	2435	2435	2435	2435	0
508	20240729	111000	78524425	2435	2435	2435	2435	0
509	20240729	110900	78524425	2435	2435	2435	2435	150
510	20240729	110800	78159175	2440	2440	2440	2440	3
511	20240729	110700	78151855	2440	2440	2440	2440	0
512	20240729	110600	78151855	2440	2440	2440	2440	30
513	20240729	110500	78078655	2440	2440	2440	2440	0
514	20240729	110400	78078655	2440	2440	2440	2440	83
515	20240729	110300	77876135	2440	2440	2440	2440	1
516	20240729	110200	77873695	2440	2440	2440	2440	0
517	20240729	110100	77873695	2440	2440	2440	2440	0
518	20240729	110000	77873695	2440	2440	2440	2440	20
519	20240729	105900	77824895	2440	2440	2440	2440	0
520	20240729	105800	77824895	2440	2435	2440	2435	127
521	20240729	105700	77515645	2435	2435	2435	2435	300
522	20240729	105600	76785145	2435	2435	2435	2435	0
523	20240729	105500	76785145	2435	2435	2435	2435	1
524	20240729	105400	76782710	2440	2440	2440	2440	1
525	20240729	105300	76780270	2440	2440	2440	2440	0
526	20240729	105200	76780270	2440	2440	2440	2440	0
527	20240729	105100	76780270	2440	2440	2440	2440	0
528	20240729	105000	76780270	2440	2440	2440	2440	1
529	20240729	104900	76777830	2435	2435	2435	2435	0
530	20240729	104800	76777830	2435	2435	2435	2435	296
531	20240729	104700	76057070	2450	2450	2450	2450	0
532	20240729	104600	76057070	2450	2445	2450	2445	101
533	20240729	104500	75810120	2440	2440	2440	2440	0
534	20240729	104400	75810120	2440	2440	2440	2440	0
535	20240729	104300	75810120	2440	2440	2440	2440	0
536	20240729	104200	75810120	2440	2440	2440	2440	73
537	20240729	104100	75632000	2440	2440	2440	2440	0
538	20240729	104000	75632000	2440	2440	2440	2440	27
539	20240729	103900	75566120	2440	2440	2440	2440	0
540	20240729	103800	75566120	2440	2440	2440	2440	13
541	20240729	103700	75534400	2450	2450	2450	2450	0
542	20240729	103600	75534400	2450	2450	2450	2450	0
543	20240729	103500	75534400	2450	2450	2450	2450	20
544	20240729	103400	75485400	2450	2450	2450	2450	0
545	20240729	103300	75485400	2450	2450	2450	2450	0
546	20240729	103200	75485400	2450	2450	2450	2450	0
547	20240729	103100	75485400	2450	2450	2450	2450	0
548	20240729	103000	75485400	2450	2450	2450	2450	0
549	20240729	102900	75485400	2450	2450	2450	2450	1
550	20240729	102800	75482950	2450	2450	2450	2450	0
551	20240729	102700	75482950	2450	2450	2450	2450	0
552	20240729	102600	75482950	2450	2450	2450	2450	0
553	20240729	102500	75482950	2450	2450	2450	2450	400
554	20240729	102400	74502950	2450	2450	2450	2450	0
555	20240729	102300	74502950	2450	2450	2450	2440	3
556	20240729	102200	74495610	2435	2435	2435	2410	1414
557	20240729	102100	71071790	2430	2440	2440	2430	3617
558	20240729	102000	62275710	2460	2460	2460	2460	0
559	20240729	101900	62275710	2460	2460	2460	2460	0
560	20240729	101800	62275710	2460	2460	2460	2460	0
561	20240729	101700	62275710	2460	2460	2460	2460	0
562	20240729	101600	62275710	2460	2460	2460	2460	0
563	20240729	101500	62275710	2460	2460	2460	2460	0
564	20240729	101400	62275710	2460	2460	2460	2460	0
565	20240729	101300	62275710	2460	2460	2460	2460	1
566	20240729	101200	62273250	2440	2440	2440	2440	0
567	20240729	101100	62273250	2440	2440	2440	2440	0
568	20240729	101000	62273250	2440	2445	2445	2440	1170
569	20240729	100900	59415655	2445	2445	2445	2445	28
570	20240729	100800	59347195	2450	2450	2450	2450	0
571	20240729	100700	59347195	2450	2455	2455	2450	1386
572	20240729	100600	55946995	2450	2445	2450	2445	38
573	20240729	100500	55853965	2440	2455	2455	2440	2697
574	20240729	100400	49248295	2455	2455	2455	2455	531
575	20240729	100300	47944690	2455	2460	2460	2455	694
576	20240729	100200	46240915	2455	2455	2455	2455	73
577	20240729	100100	46061700	2455	2455	2455	2455	164
578	20240729	100000	45659080	2470	2470	2470	2470	1
579	20240729	095900	45656610	2455	2455	2455	2455	101
580	20240729	095800	45408655	2455	2455	2455	2455	0
581	20240729	095700	45408655	2455	2455	2455	2455	0
582	20240729	095600	45408655	2455	2455	2455	2455	0
583	20240729	095500	45408655	2455	2455	2455	2455	20
584	20240729	095400	45359555	2470	2470	2470	2470	0
585	20240729	095300	45359555	2470	2470	2470	2470	0
586	20240729	095200	45359555	2470	2470	2470	2470	0
587	20240729	095100	45359555	2470	2470	2470	2470	0
588	20240729	095000	45359555	2470	2460	2470	2460	9
589	20240729	094900	45337405	2460	2470	2470	2460	150
590	20240729	094800	44967905	2475	2475	2475	2475	20
591	20240729	094700	44918405	2475	2475	2475	2475	51
592	20240729	094600	44792180	2475	2475	2475	2475	1
593	20240729	094500	44789705	2455	2460	2460	2455	1000
594	20240729	094400	42334305	2460	2460	2460	2460	20
595	20240729	094300	42285105	2475	2470	2475	2470	203
596	20240729	094200	41783305	2460	2460	2460	2460	1066
597	20240729	094100	39160945	2470	2470	2470	2470	858
598	20240729	094000	37041685	2470	2470	2470	2470	0
599	20240729	093900	37041685	2470	2465	2470	2465	20
600	20240729	093800	36992380	2470	2470	2470	2470	0
601	20240729	093700	36992380	2470	2470	2470	2470	8
602	20240729	093600	36972620	2470	2460	2470	2460	1250
603	20240729	093500	33885730	2460	2460	2460	2460	89
604	20240729	093400	33666790	2460	2460	2460	2460	100
605	20240729	093300	33420790	2460	2460	2460	2460	832
606	20240729	093200	31374070	2455	2455	2455	2455	0
607	20240729	093100	31374070	2455	2455	2455	2455	50
608	20240729	093000	31251320	2450	2450	2450	2450	0
609	20240729	092900	31251320	2450	2460	2460	2450	322
610	20240729	092800	30461420	2470	2470	2470	2470	0
611	20240729	092700	30461420	2470	2470	2470	2470	10
612	20240729	092600	30436720	2470	2455	2470	2455	1051
613	20240729	092500	27855750	2460	2455	2460	2455	38
614	20240729	092400	27762410	2455	2455	2455	2455	2
615	20240729	092300	27757500	2455	2455	2455	2455	90
616	20240729	092200	27536550	2455	2455	2455	2455	10
617	20240729	092100	27512000	2455	2455	2455	2455	0
618	20240729	092000	27512000	2455	2455	2455	2450	260
619	20240729	091900	26874500	2450	2450	2450	2450	2459
620	20240729	091800	20849950	2455	2455	2455	2455	148
621	20240729	091700	20486610	2455	2455	2455	2455	0
622	20240729	091600	20486610	2455	2455	2455	2455	57
623	20240729	091500	20346675	2455	2455	2455	2455	55
624	20240729	091400	20211650	2455	2455	2455	2455	100
625	20240729	091300	19966150	2455	2455	2455	2455	0
626	20240729	091200	19966150	2455	2455	2455	2450	582
627	20240729	091100	18539250	2450	2450	2450	2450	0
628	20240729	091000	18539250	2450	2450	2450	2450	18
629	20240729	090900	18495150	2460	2455	2460	2455	203
630	20240729	090800	17995775	2460	2460	2460	2460	1103
631	20240729	090700	15282395	2460	2460	2460	2460	100
632	20240729	090600	15036395	2450	2450	2450	2450	800
633	20240729	090500	13076395	2455	2455	2455	2455	137
634	20240729	090400	12740060	2455	2460	2460	2450	4175
635	20240729	090300	2486305	2470	2470	2470	2470	811
636	20240729	090200	483135	2475	2475	2475	2475	30
637	20240729	090100	408885	2475	2475	2475	2475	63
638	20240729	090000	252960	2480	2480	2480	2480	102