KissMeData/101240/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	200500	990200850	4985	4985	4985	4985	4938
3	20240729	200400	990200850	4985	4985	4985	4985	0
4	20240729	200300	990200850	4985	4985	4985	4985	0
5	20240729	200200	990200850	4985	4985	4985	4985	0
6	20240729	200100	990200850	4985	4985	4985	4985	0
7	20240729	200000	990200850	4985	4985	4985	4985	0
8	20240729	195900	990200850	4985	4985	4985	4985	0
9	20240729	195800	990200850	4985	4985	4985	4985	0
10	20240729	195700	990200850	4985	4985	4985	4985	0
11	20240729	195600	990200850	4985	4985	4985	4985	0
12	20240729	195500	990200850	4985	4985	4985	4985	0
13	20240729	195400	990200850	4985	4985	4985	4985	0
14	20240729	195300	990200850	4985	4985	4985	4985	0
15	20240729	195200	990200850	4985	4985	4985	4985	0
16	20240729	195100	990200850	4985	4985	4985	4985	0
17	20240729	195000	990200850	4985	4985	4985	4985	0
18	20240729	194900	990200850	4985	4985	4985	4985	0
19	20240729	194800	990200850	4985	4985	4985	4985	0
20	20240729	194700	990200850	4985	4985	4985	4985	0
21	20240729	194600	990200850	4985	4985	4985	4985	0
22	20240729	194500	990200850	4985	4985	4985	4985	0
23	20240729	194400	990200850	4985	4985	4985	4985	0
24	20240729	194300	990200850	4985	4985	4985	4985	0
25	20240729	194200	990200850	4985	4985	4985	4985	0
26	20240729	194100	990200850	4985	4985	4985	4985	0
27	20240729	194000	990200850	4985	4985	4985	4985	0
28	20240729	193900	990200850	4985	4985	4985	4985	0
29	20240729	193800	990200850	4985	4985	4985	4985	0
30	20240729	193700	990200850	4985	4985	4985	4985	0
31	20240729	193600	990200850	4985	4985	4985	4985	0
32	20240729	193500	990200850	4985	4985	4985	4985	4938
33	20240729	193400	990200850	4985	4985	4985	4985	0
34	20240729	193300	990200850	4985	4985	4985	4985	0
35	20240729	193200	990200850	4985	4985	4985	4985	0
36	20240729	193100	990200850	4985	4985	4985	4985	0
37	20240729	193000	990200850	4985	4985	4985	4985	0
38	20240729	192900	990200850	4985	4985	4985	4985	0
39	20240729	192800	990200850	4985	4985	4985	4985	0
40	20240729	192700	990200850	4985	4985	4985	4985	0
41	20240729	192600	990200850	4985	4985	4985	4985	0
42	20240729	192500	990200850	4985	4985	4985	4985	0
43	20240729	192400	990200850	4985	4985	4985	4985	0
44	20240729	192300	990200850	4985	4985	4985	4985	0
45	20240729	192200	990200850	4985	4985	4985	4985	0
46	20240729	192100	990200850	4985	4985	4985	4985	0
47	20240729	192000	990200850	4985	4985	4985	4985	0
48	20240729	191900	990200850	4985	4985	4985	4985	0
49	20240729	191800	990200850	4985	4985	4985	4985	0
50	20240729	191700	990200850	4985	4985	4985	4985	0
51	20240729	191600	990200850	4985	4985	4985	4985	0
52	20240729	191500	990200850	4985	4985	4985	4985	0
53	20240729	191400	990200850	4985	4985	4985	4985	0
54	20240729	191300	990200850	4985	4985	4985	4985	0
55	20240729	191200	990200850	4985	4985	4985	4985	0
56	20240729	191100	990200850	4985	4985	4985	4985	0
57	20240729	191000	990200850	4985	4985	4985	4985	0
58	20240729	190900	990200850	4985	4985	4985	4985	0
59	20240729	190800	990200850	4985	4985	4985	4985	0
60	20240729	190700	990200850	4985	4985	4985	4985	0
61	20240729	190600	990200850	4985	4985	4985	4985	0
62	20240729	190500	990200850	4985	4985	4985	4985	4938
63	20240729	190400	990200850	4985	4985	4985	4985	0
64	20240729	190300	990200850	4985	4985	4985	4985	0
65	20240729	190200	990200850	4985	4985	4985	4985	0
66	20240729	190100	990200850	4985	4985	4985	4985	0
67	20240729	190000	990200850	4985	4985	4985	4985	0
68	20240729	185900	990200850	4985	4985	4985	4985	0
69	20240729	185800	990200850	4985	4985	4985	4985	0
70	20240729	185700	990200850	4985	4985	4985	4985	0
71	20240729	185600	990200850	4985	4985	4985	4985	0
72	20240729	185500	990200850	4985	4985	4985	4985	0
73	20240729	185400	990200850	4985	4985	4985	4985	0
74	20240729	185300	990200850	4985	4985	4985	4985	0
75	20240729	185200	990200850	4985	4985	4985	4985	0
76	20240729	185100	990200850	4985	4985	4985	4985	0
77	20240729	185000	990200850	4985	4985	4985	4985	0
78	20240729	184900	990200850	4985	4985	4985	4985	0
79	20240729	184800	990200850	4985	4985	4985	4985	0
80	20240729	184700	990200850	4985	4985	4985	4985	0
81	20240729	184600	990200850	4985	4985	4985	4985	0
82	20240729	184500	990200850	4985	4985	4985	4985	0
83	20240729	184400	990200850	4985	4985	4985	4985	0
84	20240729	184300	990200850	4985	4985	4985	4985	0
85	20240729	184200	990200850	4985	4985	4985	4985	0
86	20240729	184100	990200850	4985	4985	4985	4985	0
87	20240729	184000	990200850	4985	4985	4985	4985	0
88	20240729	183900	990200850	4985	4985	4985	4985	0
89	20240729	183800	990200850	4985	4985	4985	4985	0
90	20240729	183700	990200850	4985	4985	4985	4985	0
91	20240729	183600	990200850	4985	4985	4985	4985	0
92	20240729	183500	990200850	4985	4985	4985	4985	4938
93	20240729	183400	990200850	4985	4985	4985	4985	0
94	20240729	183300	990200850	4985	4985	4985	4985	0
95	20240729	183200	990200850	4985	4985	4985	4985	0
96	20240729	183100	990200850	4985	4985	4985	4985	0
97	20240729	183000	990200850	4985	4985	4985	4985	0
98	20240729	182900	990200850	4985	4985	4985	4985	0
99	20240729	182800	990200850	4985	4985	4985	4985	0
100	20240729	182700	990200850	4985	4985	4985	4985	0
101	20240729	182600	990200850	4985	4985	4985	4985	0
102	20240729	182500	990200850	4985	4985	4985	4985	0
103	20240729	182400	990200850	4985	4985	4985	4985	0
104	20240729	182300	990200850	4985	4985	4985	4985	0
105	20240729	182200	990200850	4985	4985	4985	4985	0
106	20240729	182100	990200850	4985	4985	4985	4985	0
107	20240729	182000	990200850	4985	4985	4985	4985	0
108	20240729	181900	990200850	4985	4985	4985	4985	0
109	20240729	181800	990200850	4985	4985	4985	4985	0
110	20240729	181700	990200850	4985	4985	4985	4985	0
111	20240729	181600	990200850	4985	4985	4985	4985	0
112	20240729	181500	990200850	4985	4985	4985	4985	0
113	20240729	181400	990200850	4985	4985	4985	4985	0
114	20240729	181300	990200850	4985	4985	4985	4985	0
115	20240729	181200	990200850	4985	4985	4985	4985	0
116	20240729	181100	990200850	4985	4985	4985	4985	0
117	20240729	181000	990200850	4985	4985	4985	4985	0
118	20240729	180900	990200850	4985	4985	4985	4985	0
119	20240729	180800	990200850	4985	4985	4985	4985	0
120	20240729	180700	990200850	4985	4985	4985	4985	0
121	20240729	180600	990200850	4985	4985	4985	4985	0
122	20240729	180500	990200850	4985	4985	4985	4985	4938
123	20240729	180400	990200850	4985	4985	4985	4985	0
124	20240729	180300	990200850	4985	4985	4985	4985	0
125	20240729	180200	990200850	4985	4985	4985	4985	0
126	20240729	180100	990200850	4985	4985	4985	4985	0
127	20240729	180000	990200850	4985	4985	4985	4985	0
128	20240729	175900	990200850	4985	4985	4985	4985	0
129	20240729	175800	990200850	4985	4985	4985	4985	0
130	20240729	175700	990200850	4985	4985	4985	4985	0
131	20240729	175600	990200850	4985	4985	4985	4985	0
132	20240729	175500	990200850	4985	4985	4985	4985	0
133	20240729	175400	990200850	4985	4985	4985	4985	0
134	20240729	175300	990200850	4985	4985	4985	4985	0
135	20240729	175200	990200850	4985	4985	4985	4985	0
136	20240729	175100	990200850	4985	4985	4985	4985	0
137	20240729	175000	990200850	4985	4985	4985	4985	0
138	20240729	174900	990200850	4985	4985	4985	4985	0
139	20240729	174800	990200850	4985	4985	4985	4985	0
140	20240729	174700	990200850	4985	4985	4985	4985	0
141	20240729	174600	990200850	4985	4985	4985	4985	0
142	20240729	174500	990200850	4985	4985	4985	4985	0
143	20240729	174400	990200850	4985	4985	4985	4985	0
144	20240729	174300	990200850	4985	4985	4985	4985	0
145	20240729	174200	990200850	4985	4985	4985	4985	0
146	20240729	174100	990200850	4985	4985	4985	4985	0
147	20240729	174000	990200850	4985	4985	4985	4985	0
148	20240729	173900	990200850	4985	4985	4985	4985	0
149	20240729	173800	990200850	4985	4985	4985	4985	0
150	20240729	173700	990200850	4985	4985	4985	4985	0
151	20240729	173600	990200850	4985	4985	4985	4985	0
152	20240729	173500	990200850	4985	4985	4985	4985	4938
153	20240729	173400	990200850	4985	4985	4985	4985	0
154	20240729	173300	990200850	4985	4985	4985	4985	0
155	20240729	173200	990200850	4985	4985	4985	4985	0
156	20240729	173100	990200850	4985	4985	4985	4985	0
157	20240729	173000	990200850	4985	4985	4985	4985	0
158	20240729	172900	990200850	4985	4985	4985	4985	0
159	20240729	172800	990200850	4985	4985	4985	4985	0
160	20240729	172700	990200850	4985	4985	4985	4985	0
161	20240729	172600	990200850	4985	4985	4985	4985	0
162	20240729	172500	990200850	4985	4985	4985	4985	0
163	20240729	172400	990200850	4985	4985	4985	4985	0
164	20240729	172300	990200850	4985	4985	4985	4985	0
165	20240729	172200	990200850	4985	4985	4985	4985	0
166	20240729	172100	990200850	4985	4985	4985	4985	0
167	20240729	172000	990200850	4985	4985	4985	4985	0
168	20240729	171900	990200850	4985	4985	4985	4985	0
169	20240729	171800	990200850	4985	4985	4985	4985	0
170	20240729	171700	990200850	4985	4985	4985	4985	0
171	20240729	171600	990200850	4985	4985	4985	4985	0
172	20240729	171500	990200850	4985	4985	4985	4985	0
173	20240729	171400	990200850	4985	4985	4985	4985	0
174	20240729	171300	990200850	4985	4985	4985	4985	0
175	20240729	171200	990200850	4985	4985	4985	4985	0
176	20240729	171100	990200850	4985	4985	4985	4985	0
177	20240729	171000	990200850	4985	4985	4985	4985	0
178	20240729	170900	990200850	4985	4985	4985	4985	0
179	20240729	170800	990200850	4985	4985	4985	4985	0
180	20240729	170700	990200850	4985	4985	4985	4985	0
181	20240729	170600	990200850	4985	4985	4985	4985	0
182	20240729	170500	990200850	4985	4985	4985	4985	4938
183	20240729	170400	990200850	4985	4985	4985	4985	0
184	20240729	170300	990200850	4985	4985	4985	4985	0
185	20240729	170200	990200850	4985	4985	4985	4985	0
186	20240729	170100	990200850	4985	4985	4985	4985	0
187	20240729	170000	990200850	4985	4985	4985	4985	0
188	20240729	165900	990200850	4985	4985	4985	4985	0
189	20240729	165800	990200850	4985	4985	4985	4985	0
190	20240729	165700	990200850	4985	4985	4985	4985	0
191	20240729	165600	990200850	4985	4985	4985	4985	0
192	20240729	165500	990200850	4985	4985	4985	4985	0
193	20240729	165400	990200850	4985	4985	4985	4985	0
194	20240729	165300	990200850	4985	4985	4985	4985	0
195	20240729	165200	990200850	4985	4985	4985	4985	0
196	20240729	165100	990200850	4985	4985	4985	4985	0
197	20240729	165000	990200850	4985	4985	4985	4985	0
198	20240729	164900	990200850	4985	4985	4985	4985	0
199	20240729	164800	990200850	4985	4985	4985	4985	0
200	20240729	164700	990200850	4985	4985	4985	4985	0
201	20240729	164600	990200850	4985	4985	4985	4985	0
202	20240729	164500	990200850	4985	4985	4985	4985	0
203	20240729	164400	990200850	4985	4985	4985	4985	0
204	20240729	164300	990200850	4985	4985	4985	4985	0
205	20240729	164200	990200850	4985	4985	4985	4985	0
206	20240729	164100	990200850	4985	4985	4985	4985	0
207	20240729	164000	990200850	4985	4985	4985	4985	0
208	20240729	163900	990200850	4985	4985	4985	4985	0
209	20240729	163800	990200850	4985	4985	4985	4985	0
210	20240729	163700	990200850	4985	4985	4985	4985	0
211	20240729	163600	990200850	4985	4985	4985	4985	0
212	20240729	163500	990200850	4985	4985	4985	4985	4938
213	20240729	163400	990200850	4985	4985	4985	4985	0
214	20240729	163300	990200850	4985	4985	4985	4985	0
215	20240729	163200	990200850	4985	4985	4985	4985	0
216	20240729	163100	990200850	4985	4985	4985	4985	0
217	20240729	163000	990200850	4985	4985	4985	4985	0
218	20240729	162900	990200850	4985	4985	4985	4985	0
219	20240729	162800	990200850	4985	4985	4985	4985	0
220	20240729	162700	990200850	4985	4985	4985	4985	0
221	20240729	162600	990200850	4985	4985	4985	4985	0
222	20240729	162500	990200850	4985	4985	4985	4985	0
223	20240729	162400	990200850	4985	4985	4985	4985	0
224	20240729	162300	990200850	4985	4985	4985	4985	0
225	20240729	162200	990200850	4985	4985	4985	4985	0
226	20240729	162100	990200850	4985	4985	4985	4985	0
227	20240729	162000	990200850	4985	4985	4985	4985	0
228	20240729	161900	990200850	4985	4985	4985	4985	0
229	20240729	161800	990200850	4985	4985	4985	4985	0
230	20240729	161700	990200850	4985	4985	4985	4985	0
231	20240729	161600	990200850	4985	4985	4985	4985	0
232	20240729	161500	990200850	4985	4985	4985	4985	0
233	20240729	161400	990200850	4985	4985	4985	4985	0
234	20240729	161300	990200850	4985	4985	4985	4985	0
235	20240729	161200	990200850	4985	4985	4985	4985	0
236	20240729	161100	990200850	4985	4985	4985	4985	0
237	20240729	161000	990200850	4985	4985	4985	4985	0
238	20240729	160900	990200850	4985	4985	4985	4985	0
239	20240729	160800	990200850	4985	4985	4985	4985	0
240	20240729	160700	990200850	4985	4985	4985	4985	0
241	20240729	160600	990200850	4985	4985	4985	4985	0
242	20240729	160500	990200850	4985	4985	4985	4985	4938
243	20240729	160400	990200850	4985	4985	4985	4985	0
244	20240729	160300	990200850	4985	4985	4985	4985	0
245	20240729	160200	990200850	4985	4985	4985	4985	0
246	20240729	160100	990200850	4985	4985	4985	4985	0
247	20240729	160000	990200850	4985	4985	4985	4985	0
248	20240729	155900	990200850	4985	4985	4985	4985	0
249	20240729	155800	990200850	4985	4985	4985	4985	0
250	20240729	155700	990200850	4985	4985	4985	4985	0
251	20240729	155600	990200850	4985	4985	4985	4985	0
252	20240729	155500	990200850	4985	4985	4985	4985	0
253	20240729	155400	990200850	4985	4985	4985	4985	0
254	20240729	155300	990200850	4985	4985	4985	4985	0
255	20240729	155200	990200850	4985	4985	4985	4985	0
256	20240729	155100	990200850	4985	4985	4985	4985	0
257	20240729	155000	990200850	4985	4985	4985	4985	0
258	20240729	154900	990200850	4985	4985	4985	4985	0
259	20240729	154800	990200850	4985	4985	4985	4985	0
260	20240729	154700	990200850	4985	4985	4985	4985	0
261	20240729	154600	990200850	4985	4985	4985	4985	0
262	20240729	154500	990200850	4985	4985	4985	4985	0
263	20240729	154400	990200850	4985	4985	4985	4985	0
264	20240729	154300	990200850	4985	4985	4985	4985	0
265	20240729	154200	990200850	4985	4985	4985	4985	0
266	20240729	154100	990200850	4985	4985	4985	4985	0
267	20240729	154000	990200850	4985	4985	4985	4985	0
268	20240729	153900	990200850	4985	4985	4985	4985	0
269	20240729	153800	990200850	4985	4985	4985	4985	0
270	20240729	153700	990200850	4985	4985	4985	4985	0
271	20240729	153600	990200850	4985	4985	4985	4985	0
272	20240729	153500	990200850	4985	4985	4985	4985	4938
273	20240729	153400	990200850	4985	4985	4985	4985	0
274	20240729	153300	990200850	4985	4985	4985	4985	0
275	20240729	153200	990200850	4985	4985	4985	4985	0
276	20240729	153100	990200850	4985	4985	4985	4985	0
277	20240729	153000	990200850	4985	4985	4985	4985	4938
278	20240729	152900	965584920	4985	4985	4985	4985	0
279	20240729	152800	965584920	4985	4985	4985	4985	0
280	20240729	152700	965584920	4985	4985	4985	4985	0
281	20240729	152600	965584920	4985	4985	4985	4985	0
282	20240729	152500	965584920	4985	4985	4985	4985	0
283	20240729	152400	965584920	4985	4985	4985	4985	0
284	20240729	152300	965584920	4985	4985	4985	4985	0
285	20240729	152200	965584920	4985	4985	4985	4985	0
286	20240729	152100	965584920	4985	4985	4985	4985	0
287	20240729	152000	965584920	4985	4985	4985	4985	0
288	20240729	151900	965584920	4985	4980	4985	4980	139
289	20240729	151800	964892695	4980	4980	4980	4975	563
290	20240729	151700	962089460	4980	4975	4980	4975	206
291	20240729	151600	961064550	4975	4980	4980	4965	1508
292	20240729	151500	953567295	4980	4985	4985	4980	874
293	20240729	151400	949211790	4985	4995	4995	4985	6539
294	20240729	151300	916612775	4990	4990	4990	4985	3867
295	20240729	151200	897333935	4990	4995	4995	4990	1635
296	20240729	151100	889172640	5000	4995	5000	4995	10
297	20240729	151000	889122685	4995	4985	4995	4985	92
298	20240729	150900	888664050	5000	5000	5000	5000	31
299	20240729	150800	888509050	5000	5000	5000	5000	20
300	20240729	150700	888409050	4980	4990	5000	4975	414
301	20240729	150600	886342580	4995	5000	5000	4995	1298
302	20240729	150500	879858795	5000	5000	5000	5000	41
303	20240729	150400	879653795	4995	5000	5000	4995	312
304	20240729	150300	878093855	5000	4995	5000	4990	147
305	20240729	150200	877359195	4990	4975	4990	4975	323
306	20240729	150100	875748295	4975	4970	4975	4965	350
307	20240729	150000	874008945	4970	4970	4975	4970	406
308	20240729	145900	871990630	4980	4970	4980	4960	2900
309	20240729	145800	857602465	4990	4960	4990	4960	219
310	20240729	145700	856510225	4990	4990	4990	4960	1261
311	20240729	145600	850249115	4990	4985	4990	4980	799
312	20240729	145500	846262435	4990	4985	4990	4970	559
313	20240729	145400	843473660	4990	5000	5000	4905	7477
314	20240729	145300	806376470	4990	5000	5010	4990	590
315	20240729	145200	803427420	5000	5040	5040	5000	975
316	20240729	145100	798545380	5030	5050	5050	5030	338
317	20240729	145000	796844100	5040	5040	5040	5040	911
318	20240729	144900	792252660	5030	5030	5040	5030	37
319	20240729	144800	792066530	5040	5030	5040	5020	18
320	20240729	144700	791976010	5050	5040	5060	5020	2401
321	20240729	144600	779860880	5040	5040	5040	5040	5
322	20240729	144500	779835680	5000	5040	5040	5000	3315
323	20240729	144400	763256540	5040	5020	5040	5020	921
324	20240729	144300	758626160	5010	5020	5020	5010	6
325	20240729	144200	758596050	5020	5040	5040	5000	6254
326	20240729	144100	727294970	5040	5050	5050	5040	454
327	20240729	144000	725006750	5040	5060	5060	5040	3194
328	20240729	143900	708886210	5050	5060	5060	5050	496
329	20240729	143800	706380990	5070	5080	5080	5060	1254
330	20240729	143700	700028970	5080	5080	5080	5080	0
331	20240729	143600	700028970	5080	5080	5080	5080	1
332	20240729	143500	700023890	5070	5070	5070	5070	0
333	20240729	143400	700023890	5070	5070	5070	5070	0
334	20240729	143300	700023890	5070	5070	5080	5070	689
335	20240729	143200	696530160	5080	5080	5080	5080	120
336	20240729	143100	695920560	5080	5080	5080	5080	801
337	20240729	143000	691851480	5090	5090	5090	5090	60
338	20240729	142900	691546080	5090	5090	5090	5090	0
339	20240729	142800	691546080	5090	5090	5090	5090	60
340	20240729	142700	691240680	5100	5090	5100	5090	215
341	20240729	142600	690146320	5080	5090	5090	5080	110
342	20240729	142500	689586520	5090	5090	5090	5090	10
343	20240729	142400	689535620	5090	5090	5090	5090	1
344	20240729	142300	689530530	5090	5090	5090	5090	10
345	20240729	142200	689479630	5090	5090	5090	5090	128
346	20240729	142100	688828110	5090	5100	5100	5080	379
347	20240729	142000	686898030	5110	5110	5120	5110	21
348	20240729	141900	686790710	5120	5120	5120	5120	7
349	20240729	141800	686754870	5110	5110	5120	5110	81
350	20240729	141700	686340950	5110	5110	5110	5110	11
351	20240729	141600	686284740	5090	5100	5120	5090	2119
352	20240729	141500	675456840	5100	5100	5100	5100	0
353	20240729	141400	675456840	5100	5100	5100	5100	148
354	20240729	141300	674702040	5100	5100	5100	5100	2
355	20240729	141200	674691840	5100	5100	5100	5100	0
356	20240729	141100	674691840	5100	5100	5100	5100	78
357	20240729	141000	674294040	5100	5100	5100	5100	1
358	20240729	140900	674288940	5090	5100	5100	5080	62
359	20240729	140800	673973950	5090	5090	5090	5090	3
360	20240729	140700	673958680	5100	5100	5100	5100	0
361	20240729	140600	673958680	5100	5110	5110	5100	2
362	20240729	140500	673948470	5090	5080	5090	5080	439
363	20240729	140400	671717580	5080	5080	5080	5080	110
364	20240729	140300	671158780	5070	5070	5070	5070	0
365	20240729	140200	671158780	5070	5080	5080	5070	143
366	20240729	140100	670433740	5080	5080	5080	5080	159
367	20240729	140000	669626020	5080	5080	5080	5080	0
368	20240729	135900	669626020	5080	5080	5080	5080	200
369	20240729	135800	668610020	5070	5070	5070	5070	0
370	20240729	135700	668610020	5070	5070	5070	5070	0
371	20240729	135600	668610020	5070	5070	5070	5070	361
372	20240729	135500	666779750	5080	5080	5080	5080	0
373	20240729	135400	666779750	5080	5080	5080	5080	301
374	20240729	135300	665250670	5090	5090	5090	5090	11
375	20240729	135200	665194680	5090	5090	5090	5090	10
376	20240729	135100	665143780	5090	5100	5100	5090	272
377	20240729	135000	663758730	5120	5120	5120	5120	0
378	20240729	134900	663758730	5120	5130	5130	5090	2575
379	20240729	134800	650603420	5130	5130	5130	5130	536
380	20240729	134700	647853740	5130	5120	5130	5120	660
381	20240729	134600	644468120	5110	5090	5110	5090	751
382	20240729	134500	640634930	5080	5080	5080	5070	466
383	20240729	134400	638270650	5070	5070	5070	5070	430
384	20240729	134300	636090550	5080	5070	5080	5070	248
385	20240729	134200	634833180	5060	5060	5060	5060	30
386	20240729	134100	634681380	5070	5070	5070	5070	4
387	20240729	134000	634661100	5070	5060	5070	5060	88
388	20240729	133900	634215720	5080	5080	5080	5080	1
389	20240729	133800	634210640	5080	5050	5080	5050	3
390	20240729	133700	634195460	5080	5080	5080	5080	0
391	20240729	133600	634195460	5080	5070	5080	5040	754
392	20240729	133500	630384240	5080	5070	5080	5070	179
393	20240729	133400	629476690	5060	5060	5060	5060	0
394	20240729	133300	629476690	5060	5050	5060	5050	390
395	20240729	133200	627505930	5050	5070	5080	5050	9261
396	20240729	133100	580689220	5080	5080	5080	5080	890
397	20240729	133000	576168020	5080	5100	5100	5080	1392
398	20240729	132900	569074820	5100	5100	5100	5100	2
399	20240729	132800	569064620	5110	5110	5110	5110	0
400	20240729	132700	569064620	5110	5110	5110	5110	10
401	20240729	132600	569013520	5100	5100	5100	5100	9
402	20240729	132500	568967620	5100	5100	5100	5100	132
403	20240729	132400	568294420	5100	5100	5100	5100	0
404	20240729	132300	568294420	5100	5100	5100	5100	21
405	20240729	132200	568187320	5100	5100	5100	5100	100
406	20240729	132100	567677320	5100	5100	5100	5100	0
407	20240729	132000	567677320	5100	5100	5100	5100	0
408	20240729	131900	567677320	5100	5100	5100	5100	0
409	20240729	131800	567677320	5100	5100	5100	5100	0
410	20240729	131700	567677320	5100	5100	5100	5100	0
411	20240729	131600	567677320	5100	5100	5100	5100	0
412	20240729	131500	567677320	5100	5100	5100	5100	0
413	20240729	131400	567677320	5100	5100	5100	5100	16
414	20240729	131300	567595720	5100	5100	5100	5100	0
415	20240729	131200	567595720	5100	5100	5100	5100	0
416	20240729	131100	567595720	5100	5100	5100	5100	0
417	20240729	131000	567595720	5100	5100	5100	5100	4
418	20240729	130900	567575320	5100	5100	5100	5100	10
419	20240729	130800	567524320	5100	5100	5100	5100	1
420	20240729	130700	567519220	5100	5090	5100	5090	159
421	20240729	130600	566709860	5100	5100	5100	5100	10
422	20240729	130500	566658860	5080	5100	5100	5080	2724
423	20240729	130400	552814160	5090	5090	5090	5090	19
424	20240729	130300	552717450	5100	5100	5100	5100	1259
425	20240729	130200	546296550	5110	5110	5110	5110	100
426	20240729	130100	545785550	5110	5110	5110	5110	0
427	20240729	130000	545785550	5110	5110	5110	5110	0
428	20240729	125900	545785550	5110	5110	5110	5110	252
429	20240729	125800	544497830	5120	5120	5120	5120	0
430	20240729	125700	544497830	5120	5120	5120	5120	1
431	20240729	125600	544492710	5120	5120	5120	5120	1
432	20240729	125500	544487590	5110	5110	5110	5110	0
433	20240729	125400	544487590	5110	5110	5110	5110	21
434	20240729	125300	544380280	5110	5110	5110	5110	24
435	20240729	125200	544257640	5110	5110	5110	5110	0
436	20240729	125100	544257640	5110	5110	5110	5110	0
437	20240729	125000	544257640	5110	5110	5110	5110	0
438	20240729	124900	544257640	5110	5110	5110	5110	720
439	20240729	124800	540578440	5120	5120	5120	5120	2
440	20240729	124700	540568200	5130	5130	5130	5130	0
441	20240729	124600	540568200	5130	5110	5130	5110	5
442	20240729	124500	540542630	5120	5120	5120	5120	1
443	20240729	124400	540537510	5120	5120	5120	5120	0
444	20240729	124300	540537510	5120	5120	5120	5120	0
445	20240729	124200	540537510	5120	5120	5120	5120	100
446	20240729	124100	540025510	5120	5120	5120	5120	0
447	20240729	124000	540025510	5120	5120	5120	5120	1
448	20240729	123900	540020390	5140	5140	5140	5140	0
449	20240729	123800	540020390	5140	5140	5140	5140	0
450	20240729	123700	540020390	5140	5140	5140	5140	10
451	20240729	123600	539968990	5120	5120	5140	5120	58
452	20240729	123500	539671840	5110	5110	5110	5110	0
453	20240729	123400	539671840	5110	5110	5110	5110	1
454	20240729	123300	539666730	5140	5120	5140	5120	30
455	20240729	123200	539512770	5130	5130	5130	5130	0
456	20240729	123100	539512770	5130	5120	5130	5110	537
457	20240729	123000	536768380	5120	5120	5120	5120	0
458	20240729	122900	536768380	5120	5120	5120	5120	21
459	20240729	122800	536660860	5120	5120	5120	5120	11
460	20240729	122700	536604540	5110	5120	5120	5110	862
461	20240729	122600	532191340	5120	5120	5130	5120	213
462	20240729	122500	531100680	5130	5130	5130	5130	0
463	20240729	122400	531100680	5130	5130	5130	5130	0
464	20240729	122300	531100680	5130	5130	5130	5130	0
465	20240729	122200	531100680	5130	5130	5130	5130	0
466	20240729	122100	531100680	5130	5130	5130	5130	0
467	20240729	122000	531100680	5130	5130	5130	5130	19
468	20240729	121900	531003210	5130	5130	5130	5130	0
469	20240729	121800	531003210	5130	5130	5130	5130	0
470	20240729	121700	531003210	5130	5130	5130	5130	0
471	20240729	121600	531003210	5130	5130	5130	5130	10
472	20240729	121500	530951910	5130	5130	5130	5130	0
473	20240729	121400	530951910	5130	5130	5130	5130	0
474	20240729	121300	530951910	5130	5130	5130	5130	0
475	20240729	121200	530951910	5130	5130	5130	5130	1
476	20240729	121100	530946780	5130	5130	5130	5130	1
477	20240729	121000	530941650	5150	5150	5150	5150	0
478	20240729	120900	530941650	5150	5150	5150	5150	0
479	20240729	120800	530941650	5150	5150	5150	5150	0
480	20240729	120700	530941650	5150	5150	5150	5150	0
481	20240729	120600	530941650	5150	5150	5150	5150	0
482	20240729	120500	530941650	5150	5150	5150	5150	0
483	20240729	120400	530941650	5150	5130	5150	5130	308
484	20240729	120300	529359500	5140	5130	5140	5130	81
485	20240729	120200	528943850	5130	5130	5130	5130	100
486	20240729	120100	528430850	5120	5120	5120	5120	1
487	20240729	120000	528425730	5130	5120	5130	5120	18
488	20240729	115900	528333470	5120	5120	5130	5120	130
489	20240729	115800	527667770	5120	5120	5120	5120	5
490	20240729	115700	527642170	5120	5120	5130	5120	2849
491	20240729	115600	513031090	5120	5120	5120	5120	104
492	20240729	115500	512498610	5130	5110	5130	5110	9
493	20240729	115400	512452570	5130	5110	5130	5110	6
494	20240729	115300	512421890	5110	5130	5130	5110	562
495	20240729	115200	509550050	5110	5120	5120	5110	696
496	20240729	115100	505986560	5120	5120	5130	5120	5
497	20240729	115000	505960950	5120	5120	5130	5120	7
498	20240729	114900	505925100	5120	5120	5120	5120	15
499	20240729	114800	505848300	5120	5120	5120	5120	4
500	20240729	114700	505827820	5120	5120	5120	5120	18
501	20240729	114600	505735660	5120	5120	5120	5120	312
502	20240729	114500	504138220	5120	5120	5130	5120	212
503	20240729	114400	503050840	5120	5130	5130	5120	26
504	20240729	114300	502917660	5120	5120	5120	5120	22
505	20240729	114200	502805020	5120	5120	5130	5120	30
506	20240729	114100	502651320	5120	5120	5120	5120	21
507	20240729	114000	502543800	5120	5120	5120	5120	21
508	20240729	113900	502436280	5120	5120	5120	5120	22
509	20240729	113800	502323640	5120	5120	5120	5120	21
510	20240729	113700	502216120	5120	5120	5130	5120	23
511	20240729	113600	502098350	5120	5120	5120	5120	20
512	20240729	113500	501995950	5120	5120	5120	5120	23
513	20240729	113400	501878190	5120	5120	5120	5120	20
514	20240729	113300	501775790	5120	5120	5120	5120	31
515	20240729	113200	501617070	5120	5120	5120	5120	19
516	20240729	113100	501519790	5120	5140	5140	5110	3160
517	20240729	113000	485312400	5140	5140	5140	5140	104
518	20240729	112900	484777840	5140	5140	5140	5140	211
519	20240729	112800	483693300	5140	5140	5150	5140	4639
520	20240729	112700	459845530	5150	5150	5150	5150	0
521	20240729	112600	459845530	5150	5150	5150	5150	0
522	20240729	112500	459845530	5150	5150	5150	5150	0
523	20240729	112400	459845530	5150	5150	5150	5150	97
524	20240729	112300	459345980	5150	5140	5150	5140	330
525	20240729	112200	457646640	5140	5140	5150	5140	1070
526	20240729	112100	452146820	5140	5140	5140	5140	142
527	20240729	112000	451416940	5150	5140	5150	5140	180
528	20240729	111900	450491690	5140	5120	5140	5120	679
529	20240729	111800	447005090	5120	5120	5120	5120	751
530	20240729	111700	443159970	5120	5120	5120	5120	225
531	20240729	111600	442007970	5120	5120	5120	5120	1402
532	20240729	111500	434829730	5120	5100	5120	5100	419
533	20240729	111400	432687720	5100	5100	5100	5100	348
534	20240729	111300	430912920	5100	5120	5120	5100	5000
535	20240729	111200	405380560	5130	5130	5130	5130	4
536	20240729	111100	405360040	5130	5130	5130	5120	2189
537	20240729	111000	394150100	5130	5130	5130	5130	3446
538	20240729	110900	376472120	5140	5140	5140	5130	223
539	20240729	110800	375327080	5140	5140	5140	5140	1
540	20240729	110700	375321940	5140	5150	5150	5140	1039
541	20240729	110600	369981470	5150	5150	5150	5150	44
542	20240729	110500	369754870	5150	5150	5150	5150	16
543	20240729	110400	369672470	5160	5150	5160	5150	29
544	20240729	110300	369522920	5150	5140	5150	5140	62
545	20240729	110200	369203790	5140	5140	5140	5140	18
546	20240729	110100	369111270	5140	5150	5150	5140	3206
547	20240729	110000	352630370	5150	5150	5150	5150	80
548	20240729	105900	352218370	5150	5150	5150	5150	1809
549	20240729	105800	342902020	5160	5170	5170	5160	1381
550	20240729	105700	335773340	5170	5170	5170	5170	0
551	20240729	105600	335773340	5170	5180	5180	5170	517
552	20240729	105500	333099410	5200	5200	5200	5200	1
553	20240729	105400	333094210	5170	5170	5170	5170	0
554	20240729	105300	333094210	5170	5170	5170	5170	111
555	20240729	105200	332520340	5170	5170	5200	5170	448
556	20240729	105100	330195180	5180	5170	5180	5170	835
557	20240729	105000	325873230	5160	5160	5160	5160	0
558	20240729	104900	325873230	5160	5160	5160	5160	0
559	20240729	104800	325873230	5160	5160	5160	5160	0
560	20240729	104700	325873230	5160	5160	5160	5160	0
561	20240729	104600	325873230	5160	5170	5170	5160	427
562	20240729	104500	323669680	5160	5160	5160	5160	0
563	20240729	104400	323669680	5160	5170	5170	5160	198
564	20240729	104300	322646580	5160	5160	5160	5160	30
565	20240729	104200	322491780	5160	5170	5170	5160	1002
566	20240729	104100	317311930	5180	5180	5180	5180	0
567	20240729	104000	317311930	5180	5180	5180	5180	3
568	20240729	103900	317296390	5190	5190	5190	5190	0
569	20240729	103800	317296390	5190	5190	5190	5190	192
570	20240729	103700	316299910	5180	5180	5180	5180	20
571	20240729	103600	316196310	5190	5180	5190	5180	257
572	20240729	103500	314864850	5180	5180	5180	5180	511
573	20240729	103400	312217870	5180	5180	5180	5180	671
574	20240729	103300	308742090	5180	5180	5180	5170	1154
575	20240729	103200	302769460	5170	5170	5180	5170	13
576	20240729	103100	302702240	5160	5160	5160	5160	2
577	20240729	103000	302691920	5170	5160	5170	5150	453
578	20240729	102900	300358080	5150	5150	5150	5150	3118
579	20240729	102800	284300380	5150	5170	5170	5150	2414
580	20240729	102700	271844400	5160	5160	5160	5160	0
581	20240729	102600	271844400	5160	5170	5170	5160	2117
582	20240729	102500	260901020	5170	5170	5170	5170	0
583	20240729	102400	260901020	5170	5170	5170	5170	583
584	20240729	102300	257886910	5180	5180	5180	5180	28
585	20240729	102200	257741870	5180	5180	5180	5180	1
586	20240729	102100	257736690	5190	5180	5190	5180	61
587	20240729	102000	257420170	5180	5170	5180	5170	420
588	20240729	101900	255248650	5170	5180	5180	5170	975
589	20240729	101800	250204940	5180	5180	5180	5180	18
590	20240729	101700	250111700	5190	5180	5190	5180	393
591	20240729	101600	248075660	5190	5180	5190	5180	170
592	20240729	101500	247193380	5190	5180	5190	5180	344
593	20240729	101400	245409380	5190	5180	5190	5180	23
594	20240729	101300	245290100	5180	5180	5180	5180	18
595	20240729	101200	245196860	5180	5180	5190	5170	302
596	20240729	101100	243632490	5190	5180	5190	5180	11
597	20240729	101000	243575490	5170	5180	5180	5170	680
598	20240729	100900	240054630	5180	5180	5180	5180	2
599	20240729	100800	240044270	5190	5200	5200	5180	885
600	20240729	100700	235450570	5200	5210	5210	5200	4000
601	20240729	100600	214628670	5230	5230	5230	5230	1000
602	20240729	100500	209398670	5230	5220	5230	5220	1417
603	20240729	100400	202001830	5230	5230	5230	5230	0
604	20240729	100300	202001830	5230	5230	5230	5230	0
605	20240729	100200	202001830	5230	5230	5230	5230	0
606	20240729	100100	202001830	5230	5230	5230	5230	0
607	20240729	100000	202001830	5230	5230	5230	5230	100
608	20240729	095900	201478830	5230	5230	5230	5230	0
609	20240729	095800	201478830	5230	5220	5230	5220	436
610	20240729	095700	199198910	5220	5230	5230	5220	197
611	20240729	095600	198169970	5230	5230	5230	5230	58
612	20240729	095500	197866630	5220	5220	5220	5220	54
613	20240729	095400	197584750	5220	5220	5220	5220	0
614	20240729	095300	197584750	5220	5220	5220	5220	1
615	20240729	095200	197579530	5220	5220	5220	5220	106
616	20240729	095100	197026210	5220	5210	5220	5210	872
617	20240729	095000	192479860	5220	5220	5220	5220	2
618	20240729	094900	192469420	5210	5210	5210	5210	0
619	20240729	094800	192469420	5210	5210	5210	5210	80
620	20240729	094700	192052620	5210	5210	5210	5210	62
621	20240729	094600	191729600	5210	5210	5220	5210	1428
622	20240729	094500	184289710	5200	5200	5200	5200	100
623	20240729	094400	183769710	5210	5210	5210	5210	414
624	20240729	094300	181612770	5220	5210	5220	5210	205
625	20240729	094200	180543690	5200	5200	5200	5200	49
626	20240729	094100	180288890	5200	5200	5200	5200	25
627	20240729	094000	180158890	5200	5200	5200	5200	105
628	20240729	093900	179612890	5200	5200	5200	5200	0
629	20240729	093800	179612890	5200	5200	5200	5200	112
630	20240729	093700	179030490	5200	5200	5210	5190	145
631	20240729	093600	178276630	5200	5200	5200	5200	0
632	20240729	093500	178276630	5200	5200	5200	5200	0
633	20240729	093400	178276630	5200	5200	5200	5200	0
634	20240729	093300	178276630	5200	5210	5210	5200	13
635	20240729	093200	178209020	5200	5210	5210	5200	99
636	20240729	093100	177693270	5220	5220	5220	5220	2
637	20240729	093000	177682830	5210	5200	5210	5190	67
638	20240729	092900	177334200	5170	5200	5200	5170	2110
639	20240729	092800	166391060	5200	5220	5220	5200	3
640	20240729	092700	166375440	5210	5200	5210	5200	131
641	20240729	092600	165692940	5210	5210	5210	5210	352
642	20240729	092500	163859020	5200	5210	5210	5200	34
643	20240729	092400	163681920	5220	5220	5220	5220	40
644	20240729	092300	163473120	5190	5190	5190	5180	2684
645	20240729	092200	149553470	5190	5200	5200	5180	1426
646	20240729	092100	142153690	5230	5210	5230	5200	6504
647	20240729	092000	108311610	5210	5220	5220	5210	330
648	20240729	091900	106590300	5230	5230	5230	5230	3
649	20240729	091800	106574610	5230	5230	5230	5220	197
650	20240729	091700	105545000	5230	5230	5230	5220	826
651	20240729	091600	101233020	5230	5230	5230	5230	151
652	20240729	091500	100443290	5230	5230	5260	5230	380
653	20240729	091400	98452560	5230	5220	5230	5220	6
654	20240729	091300	98421190	5210	5210	5230	5210	550
655	20240729	091200	95552300	5220	5230	5230	5220	845
656	20240729	091100	91140390	5240	5240	5240	5220	1749
657	20240729	091000	81982960	5260	5260	5260	5250	266
658	20240729	090900	80584370	5250	5240	5260	5240	87
659	20240729	090800	80127960	5240	5210	5240	5210	2275
660	20240729	090700	68273750	5220	5220	5250	5220	42
661	20240729	090600	68054240	5250	5220	5250	5220	413
662	20240729	090500	65898020	5250	5240	5250	5240	9
663	20240729	090400	65850840	5210	5280	5280	5210	3546
664	20240729	090300	47352570	5240	5250	5280	5240	2286
665	20240729	090200	35339070	5250	5290	5290	5240	1267
666	20240729	090100	28688810	5280	5320	5320	5270	1823
667	20240729	090000	19056040	5260	5340	5340	5250	3582