KissMeData/041960/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192300	223081480	4145	4145	4145	4145	2747
3	20240729	192200	223081480	4145	4145	4145	4145	0
4	20240729	192100	223081480	4145	4145	4145	4145	0
5	20240729	192000	223081480	4145	4145	4145	4145	0
6	20240729	191900	223081480	4145	4145	4145	4145	0
7	20240729	191800	223081480	4145	4145	4145	4145	0
8	20240729	191700	223081480	4145	4145	4145	4145	0
9	20240729	191600	223081480	4145	4145	4145	4145	0
10	20240729	191500	223081480	4145	4145	4145	4145	0
11	20240729	191400	223081480	4145	4145	4145	4145	0
12	20240729	191300	223081480	4145	4145	4145	4145	0
13	20240729	191200	223081480	4145	4145	4145	4145	0
14	20240729	191100	223081480	4145	4145	4145	4145	0
15	20240729	191000	223081480	4145	4145	4145	4145	0
16	20240729	190900	223081480	4145	4145	4145	4145	0
17	20240729	190800	223081480	4145	4145	4145	4145	0
18	20240729	190700	223081480	4145	4145	4145	4145	0
19	20240729	190600	223081480	4145	4145	4145	4145	0
20	20240729	190500	223081480	4145	4145	4145	4145	0
21	20240729	190400	223081480	4145	4145	4145	4145	0
22	20240729	190300	223081480	4145	4145	4145	4145	0
23	20240729	190200	223081480	4145	4145	4145	4145	0
24	20240729	190100	223081480	4145	4145	4145	4145	0
25	20240729	190000	223081480	4145	4145	4145	4145	0
26	20240729	185900	223081480	4145	4145	4145	4145	0
27	20240729	185800	223081480	4145	4145	4145	4145	0
28	20240729	185700	223081480	4145	4145	4145	4145	0
29	20240729	185600	223081480	4145	4145	4145	4145	0
30	20240729	185500	223081480	4145	4145	4145	4145	0
31	20240729	185400	223081480	4145	4145	4145	4145	0
32	20240729	185300	223081480	4145	4145	4145	4145	2747
33	20240729	185200	223081480	4145	4145	4145	4145	0
34	20240729	185100	223081480	4145	4145	4145	4145	0
35	20240729	185000	223081480	4145	4145	4145	4145	0
36	20240729	184900	223081480	4145	4145	4145	4145	0
37	20240729	184800	223081480	4145	4145	4145	4145	0
38	20240729	184700	223081480	4145	4145	4145	4145	0
39	20240729	184600	223081480	4145	4145	4145	4145	0
40	20240729	184500	223081480	4145	4145	4145	4145	0
41	20240729	184400	223081480	4145	4145	4145	4145	0
42	20240729	184300	223081480	4145	4145	4145	4145	0
43	20240729	184200	223081480	4145	4145	4145	4145	0
44	20240729	184100	223081480	4145	4145	4145	4145	0
45	20240729	184000	223081480	4145	4145	4145	4145	0
46	20240729	183900	223081480	4145	4145	4145	4145	0
47	20240729	183800	223081480	4145	4145	4145	4145	0
48	20240729	183700	223081480	4145	4145	4145	4145	0
49	20240729	183600	223081480	4145	4145	4145	4145	0
50	20240729	183500	223081480	4145	4145	4145	4145	0
51	20240729	183400	223081480	4145	4145	4145	4145	0
52	20240729	183300	223081480	4145	4145	4145	4145	0
53	20240729	183200	223081480	4145	4145	4145	4145	0
54	20240729	183100	223081480	4145	4145	4145	4145	0
55	20240729	183000	223081480	4145	4145	4145	4145	0
56	20240729	182900	223081480	4145	4145	4145	4145	0
57	20240729	182800	223081480	4145	4145	4145	4145	0
58	20240729	182700	223081480	4145	4145	4145	4145	0
59	20240729	182600	223081480	4145	4145	4145	4145	0
60	20240729	182500	223081480	4145	4145	4145	4145	0
61	20240729	182400	223081480	4145	4145	4145	4145	0
62	20240729	182300	223081480	4145	4145	4145	4145	2747
63	20240729	182200	223081480	4145	4145	4145	4145	0
64	20240729	182100	223081480	4145	4145	4145	4145	0
65	20240729	182000	223081480	4145	4145	4145	4145	0
66	20240729	181900	223081480	4145	4145	4145	4145	0
67	20240729	181800	223081480	4145	4145	4145	4145	0
68	20240729	181700	223081480	4145	4145	4145	4145	0
69	20240729	181600	223081480	4145	4145	4145	4145	0
70	20240729	181500	223081480	4145	4145	4145	4145	0
71	20240729	181400	223081480	4145	4145	4145	4145	0
72	20240729	181300	223081480	4145	4145	4145	4145	0
73	20240729	181200	223081480	4145	4145	4145	4145	0
74	20240729	181100	223081480	4145	4145	4145	4145	0
75	20240729	181000	223081480	4145	4145	4145	4145	0
76	20240729	180900	223081480	4145	4145	4145	4145	0
77	20240729	180800	223081480	4145	4145	4145	4145	0
78	20240729	180700	223081480	4145	4145	4145	4145	0
79	20240729	180600	223081480	4145	4145	4145	4145	0
80	20240729	180500	223081480	4145	4145	4145	4145	0
81	20240729	180400	223081480	4145	4145	4145	4145	0
82	20240729	180300	223081480	4145	4145	4145	4145	0
83	20240729	180200	223081480	4145	4145	4145	4145	0
84	20240729	180100	223081480	4145	4145	4145	4145	0
85	20240729	180000	223081480	4145	4145	4145	4145	0
86	20240729	175900	223081480	4145	4145	4145	4145	0
87	20240729	175800	223081480	4145	4145	4145	4145	0
88	20240729	175700	223081480	4145	4145	4145	4145	0
89	20240729	175600	223081480	4145	4145	4145	4145	0
90	20240729	175500	223081480	4145	4145	4145	4145	0
91	20240729	175400	223081480	4145	4145	4145	4145	0
92	20240729	175300	223081480	4145	4145	4145	4145	2747
93	20240729	175200	223081480	4145	4145	4145	4145	0
94	20240729	175100	223081480	4145	4145	4145	4145	0
95	20240729	175000	223081480	4145	4145	4145	4145	0
96	20240729	174900	223081480	4145	4145	4145	4145	0
97	20240729	174800	223081480	4145	4145	4145	4145	0
98	20240729	174700	223081480	4145	4145	4145	4145	0
99	20240729	174600	223081480	4145	4145	4145	4145	0
100	20240729	174500	223081480	4145	4145	4145	4145	0
101	20240729	174400	223081480	4145	4145	4145	4145	0
102	20240729	174300	223081480	4145	4145	4145	4145	0
103	20240729	174200	223081480	4145	4145	4145	4145	0
104	20240729	174100	223081480	4145	4145	4145	4145	0
105	20240729	174000	223081480	4145	4145	4145	4145	0
106	20240729	173900	223081480	4145	4145	4145	4145	0
107	20240729	173800	223081480	4145	4145	4145	4145	0
108	20240729	173700	223081480	4145	4145	4145	4145	0
109	20240729	173600	223081480	4145	4145	4145	4145	0
110	20240729	173500	223081480	4145	4145	4145	4145	0
111	20240729	173400	223081480	4145	4145	4145	4145	0
112	20240729	173300	223081480	4145	4145	4145	4145	0
113	20240729	173200	223081480	4145	4145	4145	4145	0
114	20240729	173100	223081480	4145	4145	4145	4145	0
115	20240729	173000	223081480	4145	4145	4145	4145	0
116	20240729	172900	223081480	4145	4145	4145	4145	0
117	20240729	172800	223081480	4145	4145	4145	4145	0
118	20240729	172700	223081480	4145	4145	4145	4145	0
119	20240729	172600	223081480	4145	4145	4145	4145	0
120	20240729	172500	223081480	4145	4145	4145	4145	0
121	20240729	172400	223081480	4145	4145	4145	4145	0
122	20240729	172300	223081480	4145	4145	4145	4145	2747
123	20240729	172200	223081480	4145	4145	4145	4145	0
124	20240729	172100	223081480	4145	4145	4145	4145	0
125	20240729	172000	223081480	4145	4145	4145	4145	0
126	20240729	171900	223081480	4145	4145	4145	4145	0
127	20240729	171800	223081480	4145	4145	4145	4145	0
128	20240729	171700	223081480	4145	4145	4145	4145	0
129	20240729	171600	223081480	4145	4145	4145	4145	0
130	20240729	171500	223081480	4145	4145	4145	4145	0
131	20240729	171400	223081480	4145	4145	4145	4145	0
132	20240729	171300	223081480	4145	4145	4145	4145	0
133	20240729	171200	223081480	4145	4145	4145	4145	0
134	20240729	171100	223081480	4145	4145	4145	4145	0
135	20240729	171000	223081480	4145	4145	4145	4145	0
136	20240729	170900	223081480	4145	4145	4145	4145	0
137	20240729	170800	223081480	4145	4145	4145	4145	0
138	20240729	170700	223081480	4145	4145	4145	4145	0
139	20240729	170600	223081480	4145	4145	4145	4145	0
140	20240729	170500	223081480	4145	4145	4145	4145	0
141	20240729	170400	223081480	4145	4145	4145	4145	0
142	20240729	170300	223081480	4145	4145	4145	4145	0
143	20240729	170200	223081480	4145	4145	4145	4145	0
144	20240729	170100	223081480	4145	4145	4145	4145	0
145	20240729	170000	223081480	4145	4145	4145	4145	0
146	20240729	165900	223081480	4145	4145	4145	4145	0
147	20240729	165800	223081480	4145	4145	4145	4145	0
148	20240729	165700	223081480	4145	4145	4145	4145	0
149	20240729	165600	223081480	4145	4145	4145	4145	0
150	20240729	165500	223081480	4145	4145	4145	4145	0
151	20240729	165400	223081480	4145	4145	4145	4145	0
152	20240729	165300	223081480	4145	4145	4145	4145	2747
153	20240729	165200	223081480	4145	4145	4145	4145	0
154	20240729	165100	223081480	4145	4145	4145	4145	0
155	20240729	165000	223081480	4145	4145	4145	4145	0
156	20240729	164900	223081480	4145	4145	4145	4145	0
157	20240729	164800	223081480	4145	4145	4145	4145	0
158	20240729	164700	223081480	4145	4145	4145	4145	0
159	20240729	164600	223081480	4145	4145	4145	4145	0
160	20240729	164500	223081480	4145	4145	4145	4145	0
161	20240729	164400	223081480	4145	4145	4145	4145	0
162	20240729	164300	223081480	4145	4145	4145	4145	0
163	20240729	164200	223081480	4145	4145	4145	4145	0
164	20240729	164100	223081480	4145	4145	4145	4145	0
165	20240729	164000	223081480	4145	4145	4145	4145	0
166	20240729	163900	223081480	4145	4145	4145	4145	0
167	20240729	163800	223081480	4145	4145	4145	4145	0
168	20240729	163700	223081480	4145	4145	4145	4145	0
169	20240729	163600	223081480	4145	4145	4145	4145	0
170	20240729	163500	223081480	4145	4145	4145	4145	0
171	20240729	163400	223081480	4145	4145	4145	4145	0
172	20240729	163300	223081480	4145	4145	4145	4145	0
173	20240729	163200	223081480	4145	4145	4145	4145	0
174	20240729	163100	223081480	4145	4145	4145	4145	0
175	20240729	163000	223081480	4145	4145	4145	4145	0
176	20240729	162900	223081480	4145	4145	4145	4145	0
177	20240729	162800	223081480	4145	4145	4145	4145	0
178	20240729	162700	223081480	4145	4145	4145	4145	0
179	20240729	162600	223081480	4145	4145	4145	4145	0
180	20240729	162500	223081480	4145	4145	4145	4145	0
181	20240729	162400	223081480	4145	4145	4145	4145	0
182	20240729	162300	223081480	4145	4145	4145	4145	2747
183	20240729	162200	223081480	4145	4145	4145	4145	0
184	20240729	162100	223081480	4145	4145	4145	4145	0
185	20240729	162000	223081480	4145	4145	4145	4145	0
186	20240729	161900	223081480	4145	4145	4145	4145	0
187	20240729	161800	223081480	4145	4145	4145	4145	0
188	20240729	161700	223081480	4145	4145	4145	4145	0
189	20240729	161600	223081480	4145	4145	4145	4145	0
190	20240729	161500	223081480	4145	4145	4145	4145	0
191	20240729	161400	223081480	4145	4145	4145	4145	0
192	20240729	161300	223081480	4145	4145	4145	4145	0
193	20240729	161200	223081480	4145	4145	4145	4145	0
194	20240729	161100	223081480	4145	4145	4145	4145	0
195	20240729	161000	223081480	4145	4145	4145	4145	0
196	20240729	160900	223081480	4145	4145	4145	4145	0
197	20240729	160800	223081480	4145	4145	4145	4145	0
198	20240729	160700	223081480	4145	4145	4145	4145	0
199	20240729	160600	223081480	4145	4145	4145	4145	0
200	20240729	160500	223081480	4145	4145	4145	4145	0
201	20240729	160400	223081480	4145	4145	4145	4145	0
202	20240729	160300	223081480	4145	4145	4145	4145	0
203	20240729	160200	223081480	4145	4145	4145	4145	0
204	20240729	160100	223081480	4145	4145	4145	4145	0
205	20240729	160000	223081480	4145	4145	4145	4145	0
206	20240729	155900	223081480	4145	4145	4145	4145	0
207	20240729	155800	223081480	4145	4145	4145	4145	0
208	20240729	155700	223081480	4145	4145	4145	4145	0
209	20240729	155600	223081480	4145	4145	4145	4145	0
210	20240729	155500	223081480	4145	4145	4145	4145	0
211	20240729	155400	223081480	4145	4145	4145	4145	0
212	20240729	155300	223081480	4145	4145	4145	4145	2747
213	20240729	155200	223081480	4145	4145	4145	4145	0
214	20240729	155100	223081480	4145	4145	4145	4145	0
215	20240729	155000	223081480	4145	4145	4145	4145	0
216	20240729	154900	223081480	4145	4145	4145	4145	0
217	20240729	154800	223081480	4145	4145	4145	4145	0
218	20240729	154700	223081480	4145	4145	4145	4145	0
219	20240729	154600	223081480	4145	4145	4145	4145	0
220	20240729	154500	223081480	4145	4145	4145	4145	0
221	20240729	154400	223081480	4145	4145	4145	4145	0
222	20240729	154300	223081480	4145	4145	4145	4145	0
223	20240729	154200	223081480	4145	4145	4145	4145	0
224	20240729	154100	223081480	4145	4145	4145	4145	0
225	20240729	154000	223081480	4145	4145	4145	4145	0
226	20240729	153900	223081480	4145	4145	4145	4145	0
227	20240729	153800	223081480	4145	4145	4145	4145	0
228	20240729	153700	223081480	4145	4145	4145	4145	0
229	20240729	153600	223081480	4145	4145	4145	4145	0
230	20240729	153500	223081480	4145	4145	4145	4145	0
231	20240729	153400	223081480	4145	4145	4145	4145	0
232	20240729	153300	223081480	4145	4145	4145	4145	0
233	20240729	153200	223081480	4145	4145	4145	4145	0
234	20240729	153100	223081480	4145	4145	4145	4145	0
235	20240729	153000	223081480	4145	4145	4145	4145	2747
236	20240729	152900	211695165	4140	4140	4140	4140	0
237	20240729	152800	211695165	4140	4140	4140	4140	0
238	20240729	152700	211695165	4140	4140	4140	4140	0
239	20240729	152600	211695165	4140	4140	4140	4140	0
240	20240729	152500	211695165	4140	4140	4140	4140	0
241	20240729	152400	211695165	4140	4140	4140	4140	0
242	20240729	152300	211695165	4140	4140	4140	4140	0
243	20240729	152200	211695165	4140	4140	4140	4140	0
244	20240729	152100	211695165	4140	4140	4140	4140	0
245	20240729	152000	211695165	4140	4140	4140	4140	0
246	20240729	151900	211695165	4140	4140	4145	4140	315
247	20240729	151800	210390655	4140	4140	4140	4140	1
248	20240729	151700	210386515	4140	4140	4140	4140	547
249	20240729	151600	208121935	4145	4145	4145	4145	20
250	20240729	151500	208039035	4145	4145	4145	4145	0
251	20240729	151400	208039035	4145	4145	4145	4145	0
252	20240729	151300	208039035	4145	4145	4145	4145	0
253	20240729	151200	208039035	4145	4145	4145	4145	0
254	20240729	151100	208039035	4145	4140	4145	4140	677
255	20240729	151000	205236155	4145	4145	4145	4145	0
256	20240729	150900	205236155	4145	4145	4145	4145	0
257	20240729	150800	205236155	4145	4145	4145	4145	0
258	20240729	150700	205236155	4145	4145	4145	4145	0
259	20240729	150600	205236155	4145	4145	4145	4145	0
260	20240729	150500	205236155	4145	4145	4145	4145	79
261	20240729	150400	204908700	4150	4150	4150	4150	0
262	20240729	150300	204908700	4150	4150	4150	4150	0
263	20240729	150200	204908700	4150	4150	4150	4150	0
264	20240729	150100	204908700	4150	4150	4150	4150	0
265	20240729	150000	204908700	4150	4150	4150	4150	0
266	20240729	145900	204908700	4150	4150	4150	4150	0
267	20240729	145800	204908700	4150	4140	4150	4140	846
268	20240729	145700	201402465	4145	4145	4145	4140	1898
269	20240729	145600	193535725	4145	4140	4145	4140	224
270	20240729	145500	192608360	4140	4140	4140	4140	0
271	20240729	145400	192608360	4140	4135	4140	4135	3
272	20240729	145300	192595950	4130	4130	4130	4130	0
273	20240729	145200	192595950	4130	4130	4130	4130	0
274	20240729	145100	192595950	4130	4130	4130	4130	129
275	20240729	145000	192063180	4125	4125	4125	4125	1
276	20240729	144900	192059055	4120	4120	4120	4120	0
277	20240729	144800	192059055	4120	4120	4120	4120	0
278	20240729	144700	192059055	4120	4120	4120	4120	58
279	20240729	144600	191820095	4120	4120	4120	4120	0
280	20240729	144500	191820095	4120	4120	4120	4120	0
281	20240729	144400	191820095	4120	4120	4120	4120	0
282	20240729	144300	191820095	4120	4120	4120	4120	44
283	20240729	144200	191638815	4115	4125	4125	4115	2153
284	20240729	144100	182773920	4125	4125	4125	4125	0
285	20240729	144000	182773920	4125	4125	4125	4125	0
286	20240729	143900	182773920	4125	4125	4125	4125	0
287	20240729	143800	182773920	4125	4125	4125	4125	9
288	20240729	143700	182736795	4125	4125	4125	4125	51
289	20240729	143600	182526420	4130	4130	4130	4130	1
290	20240729	143500	182522290	4130	4130	4130	4130	0
291	20240729	143400	182522290	4130	4130	4130	4130	0
292	20240729	143300	182522290	4130	4130	4130	4130	0
293	20240729	143200	182522290	4130	4130	4130	4130	0
294	20240729	143100	182522290	4130	4130	4130	4130	5
295	20240729	143000	182501640	4130	4130	4130	4130	0
296	20240729	142900	182501640	4130	4130	4130	4130	0
297	20240729	142800	182501640	4130	4130	4130	4130	0
298	20240729	142700	182501640	4130	4130	4130	4130	0
299	20240729	142600	182501640	4130	4130	4130	4130	0
300	20240729	142500	182501640	4130	4130	4130	4130	0
301	20240729	142400	182501640	4130	4130	4130	4130	0
302	20240729	142300	182501640	4130	4130	4130	4130	0
303	20240729	142200	182501640	4130	4130	4130	4130	10
304	20240729	142100	182460340	4130	4130	4130	4130	11
305	20240729	142000	182414910	4125	4125	4125	4125	0
306	20240729	141900	182414910	4125	4125	4125	4125	0
307	20240729	141800	182414910	4125	4125	4125	4125	0
308	20240729	141700	182414910	4125	4125	4125	4125	0
309	20240729	141600	182414910	4125	4125	4125	4125	0
310	20240729	141500	182414910	4125	4130	4130	4125	61
311	20240729	141400	182163030	4135	4130	4135	4130	51
312	20240729	141300	181952395	4120	4120	4120	4120	0
313	20240729	141200	181952395	4120	4120	4120	4120	0
314	20240729	141100	181952395	4120	4120	4120	4120	0
315	20240729	141000	181952395	4120	4120	4120	4120	0
316	20240729	140900	181952395	4120	4120	4120	4120	0
317	20240729	140800	181952395	4120	4120	4120	4120	0
318	20240729	140700	181952395	4120	4120	4120	4120	0
319	20240729	140600	181952395	4120	4120	4120	4120	0
320	20240729	140500	181952395	4120	4120	4120	4120	0
321	20240729	140400	181952395	4120	4120	4120	4120	0
322	20240729	140300	181952395	4120	4120	4120	4120	50
323	20240729	140200	181746395	4120	4120	4120	4120	0
324	20240729	140100	181746395	4120	4120	4120	4120	0
325	20240729	140000	181746395	4120	4130	4135	4120	2101
326	20240729	135900	173062775	4130	4130	4130	4130	0
327	20240729	135800	173062775	4130	4130	4130	4130	0
328	20240729	135700	173062775	4130	4130	4130	4130	0
329	20240729	135600	173062775	4130	4130	4130	4130	0
330	20240729	135500	173062775	4130	4130	4130	4130	1
331	20240729	135400	173058645	4135	4135	4135	4135	0
332	20240729	135300	173058645	4135	4135	4135	4135	0
333	20240729	135200	173058645	4135	4135	4135	4135	0
334	20240729	135100	173058645	4135	4135	4135	4135	0
335	20240729	135000	173058645	4135	4135	4135	4135	0
336	20240729	134900	173058645	4135	4135	4135	4135	0
337	20240729	134800	173058645	4135	4135	4135	4135	0
338	20240729	134700	173058645	4135	4135	4135	4135	0
339	20240729	134600	173058645	4135	4135	4135	4135	0
340	20240729	134500	173058645	4135	4135	4135	4135	0
341	20240729	134400	173058645	4135	4135	4135	4135	0
342	20240729	134300	173058645	4135	4135	4135	4135	0
343	20240729	134200	173058645	4135	4135	4135	4135	0
344	20240729	134100	173058645	4135	4135	4135	4135	0
345	20240729	134000	173058645	4135	4130	4135	4130	21
346	20240729	133900	172971910	4130	4130	4130	4130	1
347	20240729	133800	172967780	4125	4125	4125	4125	50
348	20240729	133700	172761530	4130	4130	4130	4130	3
349	20240729	133600	172749140	4120	4120	4120	4120	1054
350	20240729	133500	168406660	4120	4120	4120	4120	0
351	20240729	133400	168406660	4120	4120	4120	4120	0
352	20240729	133300	168406660	4120	4125	4125	4120	1528
353	20240729	133200	162109740	4125	4125	4125	4125	0
354	20240729	133100	162109740	4125	4125	4125	4125	0
355	20240729	133000	162109740	4125	4120	4125	4120	1107
356	20240729	132900	157543730	4125	4125	4125	4125	20
357	20240729	132800	157461230	4120	4120	4120	4120	0
358	20240729	132700	157461230	4120	4120	4120	4120	1802
359	20240729	132600	150036990	4120	4125	4125	4120	221
360	20240729	132500	149125485	4125	4125	4125	4125	0
361	20240729	132400	149125485	4125	4125	4125	4125	0
362	20240729	132300	149125485	4125	4125	4125	4125	0
363	20240729	132200	149125485	4125	4125	4125	4125	0
364	20240729	132100	149125485	4125	4125	4125	4125	150
365	20240729	132000	148506735	4125	4125	4125	4125	0
366	20240729	131900	148506735	4125	4125	4125	4125	0
367	20240729	131800	148506735	4125	4125	4125	4125	0
368	20240729	131700	148506735	4125	4125	4125	4125	0
369	20240729	131600	148506735	4125	4125	4125	4125	200
370	20240729	131500	147681735	4130	4130	4130	4130	0
371	20240729	131400	147681735	4130	4130	4130	4130	72
372	20240729	131300	147384375	4130	4130	4130	4130	0
373	20240729	131200	147384375	4130	4130	4130	4130	0
374	20240729	131100	147384375	4130	4130	4130	4130	0
375	20240729	131000	147384375	4130	4130	4130	4130	0
376	20240729	130900	147384375	4130	4130	4130	4130	450
377	20240729	130800	145525875	4130	4130	4130	4130	526
378	20240729	130700	143353495	4130	4130	4130	4130	0
379	20240729	130600	143353495	4130	4130	4130	4130	10
380	20240729	130500	143312195	4135	4125	4135	4125	13
381	20240729	130400	143258550	4120	4120	4120	4120	0
382	20240729	130300	143258550	4120	4120	4120	4120	0
383	20240729	130200	143258550	4120	4120	4120	4120	0
384	20240729	130100	143258550	4120	4120	4120	4120	0
385	20240729	130000	143258550	4120	4120	4120	4120	0
386	20240729	125900	143258550	4120	4120	4120	4120	0
387	20240729	125800	143258550	4120	4120	4120	4120	0
388	20240729	125700	143258550	4120	4125	4125	4120	663
389	20240729	125600	140523850	4125	4130	4130	4125	1505
390	20240729	125500	134308560	4130	4135	4135	4130	32
391	20240729	125400	134176350	4135	4135	4135	4135	0
392	20240729	125300	134176350	4135	4135	4135	4135	0
393	20240729	125200	134176350	4135	4135	4135	4135	0
394	20240729	125100	134176350	4135	4135	4135	4135	0
395	20240729	125000	134176350	4135	4135	4135	4135	101
396	20240729	124900	133758715	4135	4135	4135	4135	501
397	20240729	124800	131687080	4135	4135	4135	4135	0
398	20240729	124700	131687080	4135	4130	4135	4130	6
399	20240729	124600	131662295	4130	4130	4130	4130	0
400	20240729	124500	131662295	4130	4135	4135	4130	168
401	20240729	124400	130967955	4130	4130	4130	4130	0
402	20240729	124300	130967955	4130	4130	4130	4130	0
403	20240729	124200	130967955	4130	4130	4130	4130	0
404	20240729	124100	130967955	4130	4130	4130	4130	0
405	20240729	124000	130967955	4130	4130	4130	4130	0
406	20240729	123900	130967955	4130	4130	4130	4130	0
407	20240729	123800	130967955	4130	4130	4130	4130	46
408	20240729	123700	130777975	4130	4130	4130	4130	0
409	20240729	123600	130777975	4130	4130	4130	4130	0
410	20240729	123500	130777975	4130	4130	4130	4130	11
411	20240729	123400	130732545	4130	4130	4130	4130	0
412	20240729	123300	130732545	4130	4130	4130	4130	0
413	20240729	123200	130732545	4130	4130	4130	4130	0
414	20240729	123100	130732545	4130	4130	4130	4130	0
415	20240729	123000	130732545	4130	4130	4130	4130	1
416	20240729	122900	130728415	4120	4120	4120	4120	0
417	20240729	122800	130728415	4120	4125	4125	4120	260
418	20240729	122700	129657190	4120	4120	4120	4120	0
419	20240729	122600	129657190	4120	4120	4120	4120	0
420	20240729	122500	129657190	4120	4120	4120	4120	1628
421	20240729	122400	122949830	4135	4135	4135	4135	0
422	20240729	122300	122949830	4135	4135	4135	4135	0
423	20240729	122200	122949830	4135	4135	4135	4135	1
424	20240729	122100	122945695	4135	4135	4135	4135	1
425	20240729	122000	122941560	4125	4125	4125	4125	74
426	20240729	121900	122636310	4145	4145	4145	4145	0
427	20240729	121800	122636310	4145	4145	4145	4145	0
428	20240729	121700	122636310	4145	4145	4145	4145	0
429	20240729	121600	122636310	4145	4145	4145	4145	1
430	20240729	121500	122632165	4130	4130	4130	4130	0
431	20240729	121400	122632165	4130	4130	4130	4130	4404
432	20240729	121300	104443645	4120	4120	4125	4120	21
433	20240729	121200	104357120	4130	4130	4130	4130	0
434	20240729	121100	104357120	4130	4130	4130	4130	0
435	20240729	121000	104357120	4130	4130	4130	4130	0
436	20240729	120900	104357120	4130	4130	4130	4130	1
437	20240729	120800	104352990	4120	4120	4125	4120	2573
438	20240729	120700	93749875	4125	4125	4125	4120	533
439	20240729	120600	91551410	4125	4125	4125	4125	1
440	20240729	120500	91547285	4125	4125	4125	4125	72
441	20240729	120400	91250285	4125	4125	4125	4125	1
442	20240729	120300	91246160	4120	4120	4125	4120	4845
443	20240729	120200	71279010	4125	4125	4125	4125	0
444	20240729	120100	71279010	4125	4125	4125	4120	2493
445	20240729	120000	60995650	4130	4130	4130	4130	1
446	20240729	115900	60991520	4125	4125	4125	4125	0
447	20240729	115800	60991520	4125	4125	4125	4125	0
448	20240729	115700	60991520	4125	4130	4130	4125	1119
449	20240729	115600	56375640	4120	4120	4120	4120	0
450	20240729	115500	56375640	4120	4135	4135	4120	1717
451	20240729	115400	49287335	4150	4150	4150	4150	0
452	20240729	115300	49287335	4150	4150	4150	4150	0
453	20240729	115200	49287335	4150	4150	4150	4150	0
454	20240729	115100	49287335	4150	4150	4150	4150	0
455	20240729	115000	49287335	4150	4150	4150	4150	0
456	20240729	114900	49287335	4150	4150	4150	4150	0
457	20240729	114800	49287335	4150	4150	4150	4150	0
458	20240729	114700	49287335	4150	4150	4150	4150	0
459	20240729	114600	49287335	4150	4150	4150	4150	0
460	20240729	114500	49287335	4150	4150	4150	4150	0
461	20240729	114400	49287335	4150	4150	4150	4150	0
462	20240729	114300	49287335	4150	4150	4150	4150	0
463	20240729	114200	49287335	4150	4150	4150	4150	0
464	20240729	114100	49287335	4150	4150	4150	4150	0
465	20240729	114000	49287335	4150	4150	4150	4150	0
466	20240729	113900	49287335	4150	4150	4150	4150	0
467	20240729	113800	49287335	4150	4150	4150	4150	0
468	20240729	113700	49287335	4150	4150	4150	4150	0
469	20240729	113600	49287335	4150	4150	4150	4150	0
470	20240729	113500	49287335	4150	4150	4150	4150	0
471	20240729	113400	49287335	4150	4150	4150	4150	0
472	20240729	113300	49287335	4150	4150	4150	4150	0
473	20240729	113200	49287335	4150	4150	4150	4150	0
474	20240729	113100	49287335	4150	4150	4150	4150	0
475	20240729	113000	49287335	4150	4150	4150	4150	4
476	20240729	112900	49270735	4125	4140	4140	4120	1990
477	20240729	112800	41066700	4155	4155	4155	4155	0
478	20240729	112700	41066700	4155	4155	4155	4155	0
479	20240729	112600	41066700	4155	4155	4155	4155	0
480	20240729	112500	41066700	4155	4155	4155	4155	0
481	20240729	112400	41066700	4155	4155	4155	4155	0
482	20240729	112300	41066700	4155	4150	4155	4150	20
483	20240729	112200	40983695	4145	4145	4145	4145	0
484	20240729	112100	40983695	4145	4150	4150	4145	34
485	20240729	112000	40842705	4150	4150	4150	4150	0
486	20240729	111900	40842705	4150	4150	4150	4150	0
487	20240729	111800	40842705	4150	4155	4155	4150	95
488	20240729	111700	40448045	4155	4155	4155	4155	0
489	20240729	111600	40448045	4155	4155	4155	4155	1
490	20240729	111500	40443890	4155	4155	4155	4155	0
491	20240729	111400	40443890	4155	4155	4155	4155	0
492	20240729	111300	40443890	4155	4155	4155	4155	5
493	20240729	111200	40423115	4155	4155	4155	4155	1
494	20240729	111100	40418960	4155	4155	4155	4155	50
495	20240729	111000	40211210	4155	4155	4155	4155	0
496	20240729	110900	40211210	4155	4155	4155	4155	0
497	20240729	110800	40211210	4155	4155	4155	4155	0
498	20240729	110700	40211210	4155	4155	4155	4155	0
499	20240729	110600	40211210	4155	4155	4155	4155	0
500	20240729	110500	40211210	4155	4155	4155	4155	0
501	20240729	110400	40211210	4155	4155	4155	4155	0
502	20240729	110300	40211210	4155	4155	4155	4155	0
503	20240729	110200	40211210	4155	4155	4155	4155	0
504	20240729	110100	40211210	4155	4155	4155	4155	0
505	20240729	110000	40211210	4155	4155	4155	4155	0
506	20240729	105900	40211210	4155	4155	4155	4155	0
507	20240729	105800	40211210	4155	4155	4155	4155	1
508	20240729	105700	40207055	4140	4140	4140	4140	23
509	20240729	105600	40111835	4130	4130	4130	4130	0
510	20240729	105500	40111835	4130	4130	4130	4130	1
511	20240729	105400	40107705	4140	4140	4140	4140	10
512	20240729	105300	40066305	4140	4140	4140	4140	10
513	20240729	105200	40024905	4140	4140	4140	4130	213
514	20240729	105100	39143205	4130	4130	4130	4130	0
515	20240729	105000	39143205	4130	4135	4135	4130	1198
516	20240729	104900	34195335	4140	4140	4140	4140	100
517	20240729	104800	33781335	4140	4140	4140	4140	0
518	20240729	104700	33781335	4140	4140	4140	4140	1
519	20240729	104600	33777195	4130	4130	4130	4130	0
520	20240729	104500	33777195	4130	4130	4130	4130	0
521	20240729	104400	33777195	4130	4140	4140	4130	215
522	20240729	104300	32887245	4150	4150	4150	4150	0
523	20240729	104200	32887245	4150	4145	4150	4145	200
524	20240729	104100	32057300	4150	4145	4150	4145	241
525	20240729	104000	31057210	4150	4150	4150	4150	0
526	20240729	103900	31057210	4150	4150	4150	4150	1
527	20240729	103800	31053060	4130	4130	4130	4130	141
528	20240729	103700	30470730	4130	4130	4130	4130	0
529	20240729	103600	30470730	4130	4140	4140	4130	1162
530	20240729	103500	25660475	4140	4140	4140	4140	0
531	20240729	103400	25660475	4140	4140	4140	4140	1
532	20240729	103300	25656335	4140	4145	4145	4140	147
533	20240729	103200	25047085	4150	4150	4150	4150	0
534	20240729	103100	25047085	4150	4150	4150	4150	0
535	20240729	103000	25047085	4150	4150	4150	4150	0
536	20240729	102900	25047085	4150	4150	4150	4150	0
537	20240729	102800	25047085	4150	4150	4150	4150	0
538	20240729	102700	25047085	4150	4150	4150	4150	0
539	20240729	102600	25047085	4150	4150	4150	4150	0
540	20240729	102500	25047085	4150	4150	4150	4150	0
541	20240729	102400	25047085	4150	4150	4150	4150	0
542	20240729	102300	25047085	4150	4150	4150	4150	18
543	20240729	102200	24972385	4150	4150	4150	4150	0
544	20240729	102100	24972385	4150	4145	4150	4145	13
545	20240729	102000	24918490	4150	4150	4150	4150	0
546	20240729	101900	24918490	4150	4150	4150	4150	201
547	20240729	101800	24084340	4150	4150	4150	4150	3
548	20240729	101700	24071890	4135	4135	4135	4135	12
549	20240729	101600	24022270	4150	4150	4150	4150	1
550	20240729	101500	24018120	4155	4155	4155	4155	1
551	20240729	101400	24013965	4155	4155	4155	4155	0
552	20240729	101300	24013965	4155	4155	4155	4155	19
553	20240729	101200	23935020	4155	4155	4155	4155	0
554	20240729	101100	23935020	4155	4155	4155	4155	0
555	20240729	101000	23935020	4155	4155	4155	4155	0
556	20240729	100900	23935020	4155	4155	4155	4155	0
557	20240729	100800	23935020	4155	4155	4155	4155	1
558	20240729	100700	23930865	4130	4130	4130	4130	210
559	20240729	100600	23063565	4155	4145	4155	4145	12
560	20240729	100500	23013795	4145	4145	4145	4145	2
561	20240729	100400	23005505	4135	4135	4135	4135	132
562	20240729	100300	22459685	4135	4135	4135	4135	11
563	20240729	100200	22414200	4135	4135	4135	4135	0
564	20240729	100100	22414200	4135	4135	4135	4135	0
565	20240729	100000	22414200	4135	4130	4135	4130	606
566	20240729	095900	19911370	4130	4130	4130	4130	0
567	20240729	095800	19911370	4130	4135	4135	4130	16
568	20240729	095700	19845285	4125	4125	4125	4125	0
569	20240729	095600	19845285	4125	4125	4125	4125	0
570	20240729	095500	19845285	4125	4145	4145	4125	38
571	20240729	095400	19688095	4155	4155	4155	4155	0
572	20240729	095300	19688095	4155	4155	4155	4155	0
573	20240729	095200	19688095	4155	4155	4155	4155	0
574	20240729	095100	19688095	4155	4155	4155	4155	0
575	20240729	095000	19688095	4155	4155	4155	4155	0
576	20240729	094900	19688095	4155	4155	4155	4155	0
577	20240729	094800	19688095	4155	4155	4155	4155	0
578	20240729	094700	19688095	4155	4155	4155	4155	0
579	20240729	094600	19688095	4155	4155	4155	4155	0
580	20240729	094500	19688095	4155	4155	4155	4155	0
581	20240729	094400	19688095	4155	4155	4155	4155	0
582	20240729	094300	19688095	4155	4155	4155	4155	0
583	20240729	094200	19688095	4155	4155	4155	4155	0
584	20240729	094100	19688095	4155	4155	4155	4155	0
585	20240729	094000	19688095	4155	4155	4155	4155	0
586	20240729	093900	19688095	4155	4155	4155	4155	0
587	20240729	093800	19688095	4155	4155	4155	4155	0
588	20240729	093700	19688095	4155	4155	4155	4155	0
589	20240729	093600	19688095	4155	4155	4155	4155	0
590	20240729	093500	19688095	4155	4155	4155	4155	0
591	20240729	093400	19688095	4155	4155	4155	4155	0
592	20240729	093300	19688095	4155	4155	4155	4155	6
593	20240729	093200	19663165	4125	4155	4155	4125	1436
594	20240729	093100	13700830	4160	4165	4165	4160	2
595	20240729	093000	13692505	4155	4155	4155	4155	0
596	20240729	092900	13692505	4155	4165	4165	4155	301
597	20240729	092800	12439270	4165	4170	4170	4165	21
598	20240729	092700	12351800	4165	4165	4165	4165	300
599	20240729	092600	11102300	4170	4165	4170	4165	424
600	20240729	092500	9336335	4160	4160	4165	4160	259
601	20240729	092400	8258890	4160	4160	4160	4160	13
602	20240729	092300	8204810	4160	4160	4160	4160	1
603	20240729	092200	8200650	4165	4155	4165	4155	572
604	20240729	092100	5822615	4155	4155	4155	4155	1
605	20240729	092000	5818460	4140	4140	4140	4140	0
606	20240729	091900	5818460	4140	4140	4140	4140	0
607	20240729	091800	5818460	4140	4140	4140	4140	1
608	20240729	091700	5814320	4155	4155	4155	4155	0
609	20240729	091600	5814320	4155	4155	4155	4155	0
610	20240729	091500	5814320	4155	4155	4155	4155	0
611	20240729	091400	5814320	4155	4155	4155	4155	1
612	20240729	091300	5810165	4145	4155	4155	4145	367
613	20240729	091200	4285805	4155	4160	4160	4155	60
614	20240729	091100	4036500	4165	4165	4165	4165	0
615	20240729	091000	4036500	4165	4155	4165	4155	684
616	20240729	090900	1194460	4155	4150	4155	4150	123
617	20240729	090800	684005	4150	4150	4150	4150	0
618	20240729	090700	684005	4150	4150	4150	4150	11
619	20240729	090600	638355	4150	4150	4150	4150	3
620	20240729	090500	625905	4150	4150	4150	4150	0
621	20240729	090400	625905	4150	4155	4155	4150	15
622	20240729	090300	563630	4155	4155	4155	4155	0
623	20240729	090200	563630	4155	4155	4155	4155	0
624	20240729	090100	563630	4155	4125	4155	4125	8
625	20240729	090000	530600	4120	4155	4155	4120	128