KissMeData/217190/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	203700	251116960	9150	9150	9150	9150	332
3	20240729	203600	251116960	9150	9150	9150	9150	0
4	20240729	203500	251116960	9150	9150	9150	9150	0
5	20240729	203400	251116960	9150	9150	9150	9150	0
6	20240729	203300	251116960	9150	9150	9150	9150	0
7	20240729	203200	251116960	9150	9150	9150	9150	0
8	20240729	203100	251116960	9150	9150	9150	9150	0
9	20240729	203000	251116960	9150	9150	9150	9150	0
10	20240729	202900	251116960	9150	9150	9150	9150	0
11	20240729	202800	251116960	9150	9150	9150	9150	0
12	20240729	202700	251116960	9150	9150	9150	9150	0
13	20240729	202600	251116960	9150	9150	9150	9150	0
14	20240729	202500	251116960	9150	9150	9150	9150	0
15	20240729	202400	251116960	9150	9150	9150	9150	0
16	20240729	202300	251116960	9150	9150	9150	9150	0
17	20240729	202200	251116960	9150	9150	9150	9150	0
18	20240729	202100	251116960	9150	9150	9150	9150	0
19	20240729	202000	251116960	9150	9150	9150	9150	0
20	20240729	201900	251116960	9150	9150	9150	9150	0
21	20240729	201800	251116960	9150	9150	9150	9150	0
22	20240729	201700	251116960	9150	9150	9150	9150	0
23	20240729	201600	251116960	9150	9150	9150	9150	0
24	20240729	201500	251116960	9150	9150	9150	9150	0
25	20240729	201400	251116960	9150	9150	9150	9150	0
26	20240729	201300	251116960	9150	9150	9150	9150	0
27	20240729	201200	251116960	9150	9150	9150	9150	0
28	20240729	201100	251116960	9150	9150	9150	9150	0
29	20240729	201000	251116960	9150	9150	9150	9150	0
30	20240729	200900	251116960	9150	9150	9150	9150	0
31	20240729	200800	251116960	9150	9150	9150	9150	0
32	20240729	200700	251116960	9150	9150	9150	9150	332
33	20240729	200600	251116960	9150	9150	9150	9150	0
34	20240729	200500	251116960	9150	9150	9150	9150	0
35	20240729	200400	251116960	9150	9150	9150	9150	0
36	20240729	200300	251116960	9150	9150	9150	9150	0
37	20240729	200200	251116960	9150	9150	9150	9150	0
38	20240729	200100	251116960	9150	9150	9150	9150	0
39	20240729	200000	251116960	9150	9150	9150	9150	0
40	20240729	195900	251116960	9150	9150	9150	9150	0
41	20240729	195800	251116960	9150	9150	9150	9150	0
42	20240729	195700	251116960	9150	9150	9150	9150	0
43	20240729	195600	251116960	9150	9150	9150	9150	0
44	20240729	195500	251116960	9150	9150	9150	9150	0
45	20240729	195400	251116960	9150	9150	9150	9150	0
46	20240729	195300	251116960	9150	9150	9150	9150	0
47	20240729	195200	251116960	9150	9150	9150	9150	0
48	20240729	195100	251116960	9150	9150	9150	9150	0
49	20240729	195000	251116960	9150	9150	9150	9150	0
50	20240729	194900	251116960	9150	9150	9150	9150	0
51	20240729	194800	251116960	9150	9150	9150	9150	0
52	20240729	194700	251116960	9150	9150	9150	9150	0
53	20240729	194600	251116960	9150	9150	9150	9150	0
54	20240729	194500	251116960	9150	9150	9150	9150	0
55	20240729	194400	251116960	9150	9150	9150	9150	0
56	20240729	194300	251116960	9150	9150	9150	9150	0
57	20240729	194200	251116960	9150	9150	9150	9150	0
58	20240729	194100	251116960	9150	9150	9150	9150	0
59	20240729	194000	251116960	9150	9150	9150	9150	0
60	20240729	193900	251116960	9150	9150	9150	9150	0
61	20240729	193800	251116960	9150	9150	9150	9150	0
62	20240729	193700	251116960	9150	9150	9150	9150	332
63	20240729	193600	251116960	9150	9150	9150	9150	0
64	20240729	193500	251116960	9150	9150	9150	9150	0
65	20240729	193400	251116960	9150	9150	9150	9150	0
66	20240729	193300	251116960	9150	9150	9150	9150	0
67	20240729	193200	251116960	9150	9150	9150	9150	0
68	20240729	193100	251116960	9150	9150	9150	9150	0
69	20240729	193000	251116960	9150	9150	9150	9150	0
70	20240729	192900	251116960	9150	9150	9150	9150	0
71	20240729	192800	251116960	9150	9150	9150	9150	0
72	20240729	192700	251116960	9150	9150	9150	9150	0
73	20240729	192600	251116960	9150	9150	9150	9150	0
74	20240729	192500	251116960	9150	9150	9150	9150	0
75	20240729	192400	251116960	9150	9150	9150	9150	0
76	20240729	192300	251116960	9150	9150	9150	9150	0
77	20240729	192200	251116960	9150	9150	9150	9150	0
78	20240729	192100	251116960	9150	9150	9150	9150	0
79	20240729	192000	251116960	9150	9150	9150	9150	0
80	20240729	191900	251116960	9150	9150	9150	9150	0
81	20240729	191800	251116960	9150	9150	9150	9150	0
82	20240729	191700	251116960	9150	9150	9150	9150	0
83	20240729	191600	251116960	9150	9150	9150	9150	0
84	20240729	191500	251116960	9150	9150	9150	9150	0
85	20240729	191400	251116960	9150	9150	9150	9150	0
86	20240729	191300	251116960	9150	9150	9150	9150	0
87	20240729	191200	251116960	9150	9150	9150	9150	0
88	20240729	191100	251116960	9150	9150	9150	9150	0
89	20240729	191000	251116960	9150	9150	9150	9150	0
90	20240729	190900	251116960	9150	9150	9150	9150	0
91	20240729	190800	251116960	9150	9150	9150	9150	0
92	20240729	190700	251116960	9150	9150	9150	9150	332
93	20240729	190600	251116960	9150	9150	9150	9150	0
94	20240729	190500	251116960	9150	9150	9150	9150	0
95	20240729	190400	251116960	9150	9150	9150	9150	0
96	20240729	190300	251116960	9150	9150	9150	9150	0
97	20240729	190200	251116960	9150	9150	9150	9150	0
98	20240729	190100	251116960	9150	9150	9150	9150	0
99	20240729	190000	251116960	9150	9150	9150	9150	0
100	20240729	185900	251116960	9150	9150	9150	9150	0
101	20240729	185800	251116960	9150	9150	9150	9150	0
102	20240729	185700	251116960	9150	9150	9150	9150	0
103	20240729	185600	251116960	9150	9150	9150	9150	0
104	20240729	185500	251116960	9150	9150	9150	9150	0
105	20240729	185400	251116960	9150	9150	9150	9150	0
106	20240729	185300	251116960	9150	9150	9150	9150	0
107	20240729	185200	251116960	9150	9150	9150	9150	0
108	20240729	185100	251116960	9150	9150	9150	9150	0
109	20240729	185000	251116960	9150	9150	9150	9150	0
110	20240729	184900	251116960	9150	9150	9150	9150	0
111	20240729	184800	251116960	9150	9150	9150	9150	0
112	20240729	184700	251116960	9150	9150	9150	9150	0
113	20240729	184600	251116960	9150	9150	9150	9150	0
114	20240729	184500	251116960	9150	9150	9150	9150	0
115	20240729	184400	251116960	9150	9150	9150	9150	0
116	20240729	184300	251116960	9150	9150	9150	9150	0
117	20240729	184200	251116960	9150	9150	9150	9150	0
118	20240729	184100	251116960	9150	9150	9150	9150	0
119	20240729	184000	251116960	9150	9150	9150	9150	0
120	20240729	183900	251116960	9150	9150	9150	9150	0
121	20240729	183800	251116960	9150	9150	9150	9150	0
122	20240729	183700	251116960	9150	9150	9150	9150	332
123	20240729	183600	251116960	9150	9150	9150	9150	0
124	20240729	183500	251116960	9150	9150	9150	9150	0
125	20240729	183400	251116960	9150	9150	9150	9150	0
126	20240729	183300	251116960	9150	9150	9150	9150	0
127	20240729	183200	251116960	9150	9150	9150	9150	0
128	20240729	183100	251116960	9150	9150	9150	9150	0
129	20240729	183000	251116960	9150	9150	9150	9150	0
130	20240729	182900	251116960	9150	9150	9150	9150	0
131	20240729	182800	251116960	9150	9150	9150	9150	0
132	20240729	182700	251116960	9150	9150	9150	9150	0
133	20240729	182600	251116960	9150	9150	9150	9150	0
134	20240729	182500	251116960	9150	9150	9150	9150	0
135	20240729	182400	251116960	9150	9150	9150	9150	0
136	20240729	182300	251116960	9150	9150	9150	9150	0
137	20240729	182200	251116960	9150	9150	9150	9150	0
138	20240729	182100	251116960	9150	9150	9150	9150	0
139	20240729	182000	251116960	9150	9150	9150	9150	0
140	20240729	181900	251116960	9150	9150	9150	9150	0
141	20240729	181800	251116960	9150	9150	9150	9150	0
142	20240729	181700	251116960	9150	9150	9150	9150	0
143	20240729	181600	251116960	9150	9150	9150	9150	0
144	20240729	181500	251116960	9150	9150	9150	9150	0
145	20240729	181400	251116960	9150	9150	9150	9150	0
146	20240729	181300	251116960	9150	9150	9150	9150	0
147	20240729	181200	251116960	9150	9150	9150	9150	0
148	20240729	181100	251116960	9150	9150	9150	9150	0
149	20240729	181000	251116960	9150	9150	9150	9150	0
150	20240729	180900	251116960	9150	9150	9150	9150	0
151	20240729	180800	251116960	9150	9150	9150	9150	0
152	20240729	180700	251116960	9150	9150	9150	9150	332
153	20240729	180600	251116960	9150	9150	9150	9150	0
154	20240729	180500	251116960	9150	9150	9150	9150	0
155	20240729	180400	251116960	9150	9150	9150	9150	0
156	20240729	180300	251116960	9150	9150	9150	9150	0
157	20240729	180200	251116960	9150	9150	9150	9150	0
158	20240729	180100	251116960	9150	9150	9150	9150	0
159	20240729	180000	251116960	9150	9150	9150	9150	0
160	20240729	175900	251116960	9150	9150	9150	9150	0
161	20240729	175800	251116960	9150	9150	9150	9150	0
162	20240729	175700	251116960	9150	9150	9150	9150	0
163	20240729	175600	251116960	9150	9150	9150	9150	0
164	20240729	175500	251116960	9150	9150	9150	9150	0
165	20240729	175400	251116960	9150	9150	9150	9150	0
166	20240729	175300	251116960	9150	9150	9150	9150	0
167	20240729	175200	251116960	9150	9150	9150	9150	0
168	20240729	175100	251116960	9150	9150	9150	9150	0
169	20240729	175000	251116960	9150	9150	9150	9150	0
170	20240729	174900	251116960	9150	9150	9150	9150	0
171	20240729	174800	251116960	9150	9150	9150	9150	0
172	20240729	174700	251116960	9150	9150	9150	9150	0
173	20240729	174600	251116960	9150	9150	9150	9150	0
174	20240729	174500	251116960	9150	9150	9150	9150	0
175	20240729	174400	251116960	9150	9150	9150	9150	0
176	20240729	174300	251116960	9150	9150	9150	9150	0
177	20240729	174200	251116960	9150	9150	9150	9150	0
178	20240729	174100	251116960	9150	9150	9150	9150	0
179	20240729	174000	251116960	9150	9150	9150	9150	0
180	20240729	173900	251116960	9150	9150	9150	9150	0
181	20240729	173800	251116960	9150	9150	9150	9150	0
182	20240729	173700	251116960	9150	9150	9150	9150	332
183	20240729	173600	251116960	9150	9150	9150	9150	0
184	20240729	173500	251116960	9150	9150	9150	9150	0
185	20240729	173400	251116960	9150	9150	9150	9150	0
186	20240729	173300	251116960	9150	9150	9150	9150	0
187	20240729	173200	251116960	9150	9150	9150	9150	0
188	20240729	173100	251116960	9150	9150	9150	9150	0
189	20240729	173000	251116960	9150	9150	9150	9150	0
190	20240729	172900	251116960	9150	9150	9150	9150	0
191	20240729	172800	251116960	9150	9150	9150	9150	0
192	20240729	172700	251116960	9150	9150	9150	9150	0
193	20240729	172600	251116960	9150	9150	9150	9150	0
194	20240729	172500	251116960	9150	9150	9150	9150	0
195	20240729	172400	251116960	9150	9150	9150	9150	0
196	20240729	172300	251116960	9150	9150	9150	9150	0
197	20240729	172200	251116960	9150	9150	9150	9150	0
198	20240729	172100	251116960	9150	9150	9150	9150	0
199	20240729	172000	251116960	9150	9150	9150	9150	0
200	20240729	171900	251116960	9150	9150	9150	9150	0
201	20240729	171800	251116960	9150	9150	9150	9150	0
202	20240729	171700	251116960	9150	9150	9150	9150	0
203	20240729	171600	251116960	9150	9150	9150	9150	0
204	20240729	171500	251116960	9150	9150	9150	9150	0
205	20240729	171400	251116960	9150	9150	9150	9150	0
206	20240729	171300	251116960	9150	9150	9150	9150	0
207	20240729	171200	251116960	9150	9150	9150	9150	0
208	20240729	171100	251116960	9150	9150	9150	9150	0
209	20240729	171000	251116960	9150	9150	9150	9150	0
210	20240729	170900	251116960	9150	9150	9150	9150	0
211	20240729	170800	251116960	9150	9150	9150	9150	0
212	20240729	170700	251116960	9150	9150	9150	9150	332
213	20240729	170600	251116960	9150	9150	9150	9150	0
214	20240729	170500	251116960	9150	9150	9150	9150	0
215	20240729	170400	251116960	9150	9150	9150	9150	0
216	20240729	170300	251116960	9150	9150	9150	9150	0
217	20240729	170200	251116960	9150	9150	9150	9150	0
218	20240729	170100	251116960	9150	9150	9150	9150	0
219	20240729	170000	251116960	9150	9150	9150	9150	0
220	20240729	165900	251116960	9150	9150	9150	9150	0
221	20240729	165800	251116960	9150	9150	9150	9150	0
222	20240729	165700	251116960	9150	9150	9150	9150	0
223	20240729	165600	251116960	9150	9150	9150	9150	0
224	20240729	165500	251116960	9150	9150	9150	9150	0
225	20240729	165400	251116960	9150	9150	9150	9150	0
226	20240729	165300	251116960	9150	9150	9150	9150	0
227	20240729	165200	251116960	9150	9150	9150	9150	0
228	20240729	165100	251116960	9150	9150	9150	9150	0
229	20240729	165000	251116960	9150	9150	9150	9150	0
230	20240729	164900	251116960	9150	9150	9150	9150	0
231	20240729	164800	251116960	9150	9150	9150	9150	0
232	20240729	164700	251116960	9150	9150	9150	9150	0
233	20240729	164600	251116960	9150	9150	9150	9150	0
234	20240729	164500	251116960	9150	9150	9150	9150	0
235	20240729	164400	251116960	9150	9150	9150	9150	0
236	20240729	164300	251116960	9150	9150	9150	9150	0
237	20240729	164200	251116960	9150	9150	9150	9150	0
238	20240729	164100	251116960	9150	9150	9150	9150	0
239	20240729	164000	251116960	9150	9150	9150	9150	0
240	20240729	163900	251116960	9150	9150	9150	9150	0
241	20240729	163800	251116960	9150	9150	9150	9150	0
242	20240729	163700	251116960	9150	9150	9150	9150	332
243	20240729	163600	251116960	9150	9150	9150	9150	0
244	20240729	163500	251116960	9150	9150	9150	9150	0
245	20240729	163400	251116960	9150	9150	9150	9150	0
246	20240729	163300	251116960	9150	9150	9150	9150	0
247	20240729	163200	251116960	9150	9150	9150	9150	0
248	20240729	163100	251116960	9150	9150	9150	9150	0
249	20240729	163000	251116960	9150	9150	9150	9150	0
250	20240729	162900	251116960	9150	9150	9150	9150	0
251	20240729	162800	251116960	9150	9150	9150	9150	0
252	20240729	162700	251116960	9150	9150	9150	9150	0
253	20240729	162600	251116960	9150	9150	9150	9150	0
254	20240729	162500	251116960	9150	9150	9150	9150	0
255	20240729	162400	251116960	9150	9150	9150	9150	0
256	20240729	162300	251116960	9150	9150	9150	9150	0
257	20240729	162200	251116960	9150	9150	9150	9150	0
258	20240729	162100	251116960	9150	9150	9150	9150	0
259	20240729	162000	251116960	9150	9150	9150	9150	0
260	20240729	161900	251116960	9150	9150	9150	9150	0
261	20240729	161800	251116960	9150	9150	9150	9150	0
262	20240729	161700	251116960	9150	9150	9150	9150	0
263	20240729	161600	251116960	9150	9150	9150	9150	0
264	20240729	161500	251116960	9150	9150	9150	9150	0
265	20240729	161400	251116960	9150	9150	9150	9150	0
266	20240729	161300	251116960	9150	9150	9150	9150	0
267	20240729	161200	251116960	9150	9150	9150	9150	0
268	20240729	161100	251116960	9150	9150	9150	9150	0
269	20240729	161000	251116960	9150	9150	9150	9150	0
270	20240729	160900	251116960	9150	9150	9150	9150	0
271	20240729	160800	251116960	9150	9150	9150	9150	0
272	20240729	160700	251116960	9150	9150	9150	9150	332
273	20240729	160600	251116960	9150	9150	9150	9150	0
274	20240729	160500	251116960	9150	9150	9150	9150	0
275	20240729	160400	251116960	9150	9150	9150	9150	0
276	20240729	160300	251116960	9150	9150	9150	9150	0
277	20240729	160200	251116960	9150	9150	9150	9150	0
278	20240729	160100	251116960	9150	9150	9150	9150	0
279	20240729	160000	251116960	9150	9150	9150	9150	0
280	20240729	155900	251116960	9150	9150	9150	9150	0
281	20240729	155800	251116960	9150	9150	9150	9150	0
282	20240729	155700	251116960	9150	9150	9150	9150	0
283	20240729	155600	251116960	9150	9150	9150	9150	0
284	20240729	155500	251116960	9150	9150	9150	9150	0
285	20240729	155400	251116960	9150	9150	9150	9150	0
286	20240729	155300	251116960	9150	9150	9150	9150	0
287	20240729	155200	251116960	9150	9150	9150	9150	0
288	20240729	155100	251116960	9150	9150	9150	9150	0
289	20240729	155000	251116960	9150	9150	9150	9150	0
290	20240729	154900	251116960	9150	9150	9150	9150	0
291	20240729	154800	251116960	9150	9150	9150	9150	0
292	20240729	154700	251116960	9150	9150	9150	9150	0
293	20240729	154600	251116960	9150	9150	9150	9150	0
294	20240729	154500	251116960	9150	9150	9150	9150	0
295	20240729	154400	251116960	9150	9150	9150	9150	0
296	20240729	154300	251116960	9150	9150	9150	9150	0
297	20240729	154200	251116960	9150	9150	9150	9150	0
298	20240729	154100	251116960	9150	9150	9150	9150	0
299	20240729	154000	251116960	9150	9150	9150	9150	0
300	20240729	153900	251116960	9150	9150	9150	9150	0
301	20240729	153800	251116960	9150	9150	9150	9150	0
302	20240729	153700	251116960	9150	9150	9150	9150	332
303	20240729	153600	251116960	9150	9150	9150	9150	0
304	20240729	153500	251116960	9150	9150	9150	9150	0
305	20240729	153400	251116960	9150	9150	9150	9150	0
306	20240729	153300	251116960	9150	9150	9150	9150	0
307	20240729	153200	251116960	9150	9150	9150	9150	0
308	20240729	153100	251116960	9150	9150	9150	9150	0
309	20240729	153000	251116960	9150	9150	9150	9150	332
310	20240729	152900	248079160	9130	9130	9130	9130	0
311	20240729	152800	248079160	9130	9130	9130	9130	0
312	20240729	152700	248079160	9130	9130	9130	9130	0
313	20240729	152600	248079160	9130	9130	9130	9130	0
314	20240729	152500	248079160	9130	9130	9130	9130	0
315	20240729	152400	248079160	9130	9130	9130	9130	0
316	20240729	152300	248079160	9130	9130	9130	9130	0
317	20240729	152200	248079160	9130	9130	9130	9130	0
318	20240729	152100	248079160	9130	9130	9130	9130	0
319	20240729	152000	248079160	9130	9130	9130	9130	0
320	20240729	151900	248079160	9130	9190	9190	9130	500
321	20240729	151800	243496000	9190	9190	9190	9190	1
322	20240729	151700	243486810	9190	9190	9190	9190	0
323	20240729	151600	243486810	9190	9190	9190	9190	200
324	20240729	151500	241648810	9200	9200	9200	9200	0
325	20240729	151400	241648810	9200	9200	9200	9200	0
326	20240729	151300	241648810	9200	9200	9200	9200	0
327	20240729	151200	241648810	9200	9200	9200	9200	0
328	20240729	151100	241648810	9200	9200	9200	9200	0
329	20240729	151000	241648810	9200	9190	9200	9190	171
330	20240729	150900	240075620	9170	9170	9170	9170	0
331	20240729	150800	240075620	9170	9200	9200	9170	33
332	20240729	150700	239772080	9220	9200	9220	9200	151
333	20240729	150600	238382860	9200	9200	9200	9200	0
334	20240729	150500	238382860	9200	9220	9220	9200	201
335	20240729	150400	236533640	9200	9200	9200	9200	0
336	20240729	150300	236533640	9200	9200	9200	9200	0
337	20240729	150200	236533640	9200	9220	9220	9200	3
338	20240729	150100	236506010	9230	9230	9230	9230	0
339	20240729	150000	236506010	9230	9230	9230	9230	0
340	20240729	145900	236506010	9230	9230	9230	9230	0
341	20240729	145800	236506010	9230	9230	9230	9230	0
342	20240729	145700	236506010	9230	9230	9230	9230	75
343	20240729	145600	235813760	9240	9240	9240	9240	0
344	20240729	145500	235813760	9240	9240	9240	9240	1
345	20240729	145400	235804520	9170	9170	9170	9170	0
346	20240729	145300	235804520	9170	9170	9170	9170	0
347	20240729	145200	235804520	9170	9170	9170	9170	0
348	20240729	145100	235804520	9170	9170	9170	9170	0
349	20240729	145000	235804520	9170	9210	9210	9170	32
350	20240729	144900	235510040	9250	9250	9250	9250	0
351	20240729	144800	235510040	9250	9240	9250	9240	108
352	20240729	144700	234511240	9250	9250	9250	9250	5
353	20240729	144600	234464990	9260	9230	9260	9230	860
354	20240729	144500	226510860	9250	9250	9250	9250	0
355	20240729	144400	226510860	9250	9200	9250	9200	83
356	20240729	144300	225745000	9200	9190	9200	9190	3
357	20240729	144200	225717420	9180	9180	9180	9180	0
358	20240729	144100	225717420	9180	9180	9180	9180	0
359	20240729	144000	225717420	9180	9180	9180	9180	0
360	20240729	143900	225717420	9180	9180	9180	9180	0
361	20240729	143800	225717420	9180	9180	9180	9180	2
362	20240729	143700	225699060	9190	9190	9190	9190	0
363	20240729	143600	225699060	9190	9190	9190	9190	0
364	20240729	143500	225699060	9190	9190	9190	9190	23
365	20240729	143400	225487690	9200	9200	9200	9200	23
366	20240729	143300	225276090	9200	9200	9200	9200	0
367	20240729	143200	225276090	9200	9190	9200	9190	112
368	20240729	143100	224245700	9200	9200	9200	9200	0
369	20240729	143000	224245700	9200	9200	9200	9200	0
370	20240729	142900	224245700	9200	9200	9200	9200	0
371	20240729	142800	224245700	9200	9200	9200	9200	2
372	20240729	142700	224227300	9200	9200	9200	9200	0
373	20240729	142600	224227300	9200	9200	9200	9200	0
374	20240729	142500	224227300	9200	9200	9200	9200	1
375	20240729	142400	224218100	9160	9160	9160	9160	0
376	20240729	142300	224218100	9160	9160	9160	9160	0
377	20240729	142200	224218100	9160	9160	9160	9160	0
378	20240729	142100	224218100	9160	9200	9200	9160	600
379	20240729	142000	218717650	9210	9210	9210	9210	2
380	20240729	141900	218699230	9220	9230	9230	9220	712
381	20240729	141800	212133130	9240	9240	9240	9240	0
382	20240729	141700	212133130	9240	9240	9240	9240	0
383	20240729	141600	212133130	9240	9240	9240	9240	0
384	20240729	141500	212133130	9240	9240	9240	9240	1
385	20240729	141400	212123890	9240	9240	9240	9240	31
386	20240729	141300	211837450	9230	9230	9230	9230	0
387	20240729	141200	211837450	9230	9230	9230	9230	1
388	20240729	141100	211828220	9230	9230	9230	9230	0
389	20240729	141000	211828220	9230	9230	9230	9230	2
390	20240729	140900	211809760	9240	9240	9240	9240	0
391	20240729	140800	211809760	9240	9240	9240	9240	7
392	20240729	140700	211745080	9240	9240	9240	9240	0
393	20240729	140600	211745080	9240	9240	9240	9240	0
394	20240729	140500	211745080	9240	9240	9240	9240	0
395	20240729	140400	211745080	9240	9240	9240	9240	0
396	20240729	140300	211745080	9240	9240	9240	9240	0
397	20240729	140200	211745080	9240	9240	9240	9240	0
398	20240729	140100	211745080	9240	9240	9240	9240	0
399	20240729	140000	211745080	9240	9240	9240	9240	0
400	20240729	135900	211745080	9240	9240	9240	9240	50
401	20240729	135800	211283080	9230	9230	9230	9230	0
402	20240729	135700	211283080	9230	9230	9230	9230	0
403	20240729	135600	211283080	9230	9230	9230	9230	0
404	20240729	135500	211283080	9230	9230	9230	9230	4
405	20240729	135400	211246160	9240	9250	9250	9240	202
406	20240729	135300	209377680	9250	9250	9250	9250	2
407	20240729	135200	209359180	9270	9270	9270	9270	0
408	20240729	135100	209359180	9270	9270	9270	9270	2
409	20240729	135000	209340640	9260	9260	9260	9260	1
410	20240729	134900	209331380	9270	9270	9270	9270	0
411	20240729	134800	209331380	9270	9270	9270	9270	0
412	20240729	134700	209331380	9270	9270	9270	9270	0
413	20240729	134600	209331380	9270	9270	9270	9270	0
414	20240729	134500	209331380	9270	9270	9270	9270	1
415	20240729	134400	209322110	9270	9270	9270	9270	0
416	20240729	134300	209322110	9270	9270	9270	9270	10
417	20240729	134200	209229410	9270	9270	9270	9270	10
418	20240729	134100	209136710	9300	9300	9300	9300	0
419	20240729	134000	209136710	9300	9300	9300	9300	0
420	20240729	133900	209136710	9300	9300	9300	9300	0
421	20240729	133800	209136710	9300	9300	9300	9300	0
422	20240729	133700	209136710	9300	9300	9300	9300	0
423	20240729	133600	209136710	9300	9300	9300	9300	50
424	20240729	133500	208671710	9320	9320	9320	9320	0
425	20240729	133400	208671710	9320	9320	9320	9320	0
426	20240729	133300	208671710	9320	9320	9320	9320	0
427	20240729	133200	208671710	9320	9320	9320	9320	0
428	20240729	133100	208671710	9320	9320	9320	9320	0
429	20240729	133000	208671710	9320	9320	9320	9320	0
430	20240729	132900	208671710	9320	9320	9320	9320	0
431	20240729	132800	208671710	9320	9320	9320	9320	0
432	20240729	132700	208671710	9320	9250	9320	9250	2001
433	20240729	132600	190060930	9250	9250	9250	9250	1
434	20240729	132500	190051680	9260	9260	9270	9260	504
435	20240729	132400	185380130	9200	9200	9260	9200	557
436	20240729	132300	180225730	9200	9200	9200	9200	35
437	20240729	132200	179903730	9200	9200	9200	9200	5
438	20240729	132100	179857730	9200	9200	9200	9200	6
439	20240729	132000	179802530	9200	9200	9200	9200	7
440	20240729	131900	179738130	9200	9200	9200	9200	0
441	20240729	131800	179738130	9200	9200	9200	9200	0
442	20240729	131700	179738130	9200	9200	9200	9200	0
443	20240729	131600	179738130	9200	9210	9210	9200	5
444	20240729	131500	179692120	9270	9220	9270	9210	505
445	20240729	131400	175035940	9270	9270	9270	9270	1
446	20240729	131300	175026670	9230	9230	9230	9230	0
447	20240729	131200	175026670	9230	9270	9270	9230	9
448	20240729	131100	174943330	9300	9300	9300	9300	0
449	20240729	131000	174943330	9300	9300	9300	9300	0
450	20240729	130900	174943330	9300	9300	9300	9300	0
451	20240729	130800	174943330	9300	9270	9300	9270	536
452	20240729	130700	169960810	9260	9210	9260	9210	1120
453	20240729	130600	159608950	9210	9210	9210	9210	0
454	20240729	130500	159608950	9210	9210	9210	9210	150
455	20240729	130400	158227450	9220	9220	9220	9220	0
456	20240729	130300	158227450	9220	9220	9220	9220	1
457	20240729	130200	158218230	9200	9150	9200	9150	920
458	20240729	130100	149775790	9150	9150	9150	9150	0
459	20240729	130000	149775790	9150	9150	9150	9150	0
460	20240729	125900	149775790	9150	9150	9150	9150	2
461	20240729	125800	149757490	9140	9140	9140	9140	0
462	20240729	125700	149757490	9140	9140	9140	9140	75
463	20240729	125600	149071990	9160	9160	9160	9160	0
464	20240729	125500	149071990	9160	9160	9160	9160	0
465	20240729	125400	149071990	9160	9160	9160	9160	0
466	20240729	125300	149071990	9160	9160	9160	9160	0
467	20240729	125200	149071990	9160	9160	9160	9160	0
468	20240729	125100	149071990	9160	9160	9160	9160	0
469	20240729	125000	149071990	9160	9130	9160	9130	889
470	20240729	124900	140945710	9130	9130	9130	9130	0
471	20240729	124800	140945710	9130	9130	9130	9130	0
472	20240729	124700	140945710	9130	9130	9130	9130	0
473	20240729	124600	140945710	9130	9130	9130	9130	0
474	20240729	124500	140945710	9130	9130	9130	9130	0
475	20240729	124400	140945710	9130	9130	9130	9130	0
476	20240729	124300	140945710	9130	9130	9130	9130	0
477	20240729	124200	140945710	9130	9130	9130	9130	0
478	20240729	124100	140945710	9130	9130	9130	9130	1
479	20240729	124000	140936580	9120	9120	9120	9120	33
480	20240729	123900	140635620	9100	9100	9100	9100	0
481	20240729	123800	140635620	9100	9100	9100	9100	0
482	20240729	123700	140635620	9100	9100	9100	9100	0
483	20240729	123600	140635620	9100	9100	9100	9100	0
484	20240729	123500	140635620	9100	9100	9100	9100	82
485	20240729	123400	139889420	9090	9090	9090	9090	0
486	20240729	123300	139889420	9090	9090	9090	9090	0
487	20240729	123200	139889420	9090	9090	9090	9090	0
488	20240729	123100	139889420	9090	9090	9090	9090	97
489	20240729	123000	139007690	9100	9100	9100	9100	0
490	20240729	122900	139007690	9100	9100	9100	9100	0
491	20240729	122800	139007690	9100	9100	9100	9100	0
492	20240729	122700	139007690	9100	9100	9100	9100	0
493	20240729	122600	139007690	9100	9100	9100	9100	0
494	20240729	122500	139007690	9100	9100	9100	9100	0
495	20240729	122400	139007690	9100	9110	9110	9100	362
496	20240729	122300	135713430	9110	9110	9110	9110	0
497	20240729	122200	135713430	9110	9110	9110	9110	0
498	20240729	122100	135713430	9110	9110	9110	9110	0
499	20240729	122000	135713430	9110	9110	9110	9110	5
500	20240729	121900	135667880	9110	9110	9110	9110	0
501	20240729	121800	135667880	9110	9110	9110	9110	0
502	20240729	121700	135667880	9110	9110	9110	9110	0
503	20240729	121600	135667880	9110	9110	9110	9110	0
504	20240729	121500	135667880	9110	9110	9110	9110	0
505	20240729	121400	135667880	9110	9110	9110	9110	708
506	20240729	121300	129218000	9110	9110	9110	9110	0
507	20240729	121200	129218000	9110	9110	9110	9110	6
508	20240729	121100	129163340	9120	9120	9120	9120	0
509	20240729	121000	129163340	9120	9120	9120	9120	0
510	20240729	120900	129163340	9120	9120	9120	9120	0
511	20240729	120800	129163340	9120	9120	9120	9120	72
512	20240729	120700	128506700	9130	9130	9130	9130	0
513	20240729	120600	128506700	9130	9130	9130	9130	0
514	20240729	120500	128506700	9130	9130	9130	9130	0
515	20240729	120400	128506700	9130	9130	9130	9130	0
516	20240729	120300	128506700	9130	9130	9130	9130	0
517	20240729	120200	128506700	9130	9130	9130	9130	0
518	20240729	120100	128506700	9130	9130	9130	9130	0
519	20240729	120000	128506700	9130	9130	9130	9130	136
520	20240729	115900	127265020	9140	9140	9140	9140	0
521	20240729	115800	127265020	9140	9140	9140	9140	0
522	20240729	115700	127265020	9140	9140	9140	9140	0
523	20240729	115600	127265020	9140	9140	9140	9140	0
524	20240729	115500	127265020	9140	9140	9140	9140	0
525	20240729	115400	127265020	9140	9130	9140	9130	101
526	20240729	115300	126342880	9140	9140	9140	9140	0
527	20240729	115200	126342880	9140	9140	9140	9140	0
528	20240729	115100	126342880	9140	9140	9140	9140	4
529	20240729	115000	126306320	9140	9140	9140	9140	1
530	20240729	114900	126297180	9130	9130	9130	9130	2
531	20240729	114800	126278920	9130	9130	9130	9130	0
532	20240729	114700	126278920	9130	9130	9130	9130	0
533	20240729	114600	126278920	9130	9130	9130	9130	0
534	20240729	114500	126278920	9130	9130	9130	9130	5
535	20240729	114400	126233270	9130	9130	9130	9130	0
536	20240729	114300	126233270	9130	9120	9130	9120	210
537	20240729	114200	124317210	9110	9110	9110	9110	0
538	20240729	114100	124317210	9110	9110	9110	9110	0
539	20240729	114000	124317210	9110	9110	9110	9110	133
540	20240729	113900	123105580	9100	9100	9100	9100	0
541	20240729	113800	123105580	9100	9100	9100	9100	0
542	20240729	113700	123105580	9100	9100	9100	9100	0
543	20240729	113600	123105580	9100	9100	9100	9100	0
544	20240729	113500	123105580	9100	9100	9100	9100	0
545	20240729	113400	123105580	9100	9100	9100	9100	169
546	20240729	113300	121567680	9140	9140	9140	9140	0
547	20240729	113200	121567680	9140	9140	9140	9140	0
548	20240729	113100	121567680	9140	9140	9140	9140	0
549	20240729	113000	121567680	9140	9140	9140	9140	0
550	20240729	112900	121567680	9140	9140	9140	9140	185
551	20240729	112800	119876780	9140	9140	9140	9140	15
552	20240729	112700	119739680	9140	9140	9140	9140	200
553	20240729	112600	117911680	9140	9140	9140	9140	0
554	20240729	112500	117911680	9140	9140	9140	9140	0
555	20240729	112400	117911680	9140	9140	9140	9140	1
556	20240729	112300	117902540	9140	9140	9140	9140	400
557	20240729	112200	114246540	9140	9140	9140	9140	0
558	20240729	112100	114246540	9140	9140	9140	9140	0
559	20240729	112000	114246540	9140	9140	9140	9140	159
560	20240729	111900	112793280	9140	9130	9140	9130	1341
561	20240729	111800	100539650	9100	9100	9100	9100	113
562	20240729	111700	99511350	9100	9100	9100	9100	40
563	20240729	111600	99147350	9120	9120	9120	9120	0
564	20240729	111500	99147350	9120	9120	9120	9120	913
565	20240729	111400	90820790	9120	9120	9120	9120	87
566	20240729	111300	90027350	9120	9120	9120	9120	6
567	20240729	111200	89972630	9120	9110	9120	9110	25
568	20240729	111100	89744790	9110	9110	9110	9110	0
569	20240729	111000	89744790	9110	9110	9110	9110	0
570	20240729	110900	89744790	9110	9110	9110	9110	0
571	20240729	110800	89744790	9110	9110	9110	9110	0
572	20240729	110700	89744790	9110	9110	9110	9110	0
573	20240729	110600	89744790	9110	9110	9110	9110	0
574	20240729	110500	89744790	9110	9110	9110	9110	0
575	20240729	110400	89744790	9110	9110	9110	9110	0
576	20240729	110300	89744790	9110	9110	9110	9110	0
577	20240729	110200	89744790	9110	9110	9110	9110	0
578	20240729	110100	89744790	9110	9110	9110	9110	170
579	20240729	110000	88196090	9090	9090	9090	9090	0
580	20240729	105900	88196090	9090	9090	9090	9090	0
581	20240729	105800	88196090	9090	9090	9090	9090	0
582	20240729	105700	88196090	9090	9090	9090	9090	0
583	20240729	105600	88196090	9090	9090	9090	9090	0
584	20240729	105500	88196090	9090	9090	9090	9090	0
585	20240729	105400	88196090	9090	9090	9090	9090	0
586	20240729	105300	88196090	9090	9090	9090	9090	0
587	20240729	105200	88196090	9090	9090	9090	9090	0
588	20240729	105100	88196090	9090	9090	9090	9090	0
589	20240729	105000	88196090	9090	9090	9090	9090	0
590	20240729	104900	88196090	9090	9090	9090	9090	305
591	20240729	104800	85423640	9060	9060	9060	9060	0
592	20240729	104700	85423640	9060	9060	9060	9060	0
593	20240729	104600	85423640	9060	9060	9060	9060	0
594	20240729	104500	85423640	9060	9060	9060	9060	0
595	20240729	104400	85423640	9060	9060	9060	9060	0
596	20240729	104300	85423640	9060	9060	9060	9060	0
597	20240729	104200	85423640	9060	9060	9060	9060	0
598	20240729	104100	85423640	9060	9060	9060	9060	0
599	20240729	104000	85423640	9060	9060	9060	9060	0
600	20240729	103900	85423640	9060	9060	9060	9060	0
601	20240729	103800	85423640	9060	9060	9060	9060	0
602	20240729	103700	85423640	9060	9060	9060	9060	2
603	20240729	103600	85405520	9070	9070	9070	9070	0
604	20240729	103500	85405520	9070	9070	9070	9070	0
605	20240729	103400	85405520	9070	9070	9070	9070	0
606	20240729	103300	85405520	9070	9080	9080	9070	7
607	20240729	103200	85342020	9090	9090	9090	9090	0
608	20240729	103100	85342020	9090	9090	9090	9090	52
609	20240729	103000	84869340	9110	9110	9110	9110	0
610	20240729	102900	84869340	9110	9110	9110	9110	0
611	20240729	102800	84869340	9110	9110	9110	9110	0
612	20240729	102700	84869340	9110	9110	9110	9110	0
613	20240729	102600	84869340	9110	9110	9110	9110	0
614	20240729	102500	84869340	9110	9110	9110	9110	0
615	20240729	102400	84869340	9110	9110	9110	9110	0
616	20240729	102300	84869340	9110	9110	9110	9110	0
617	20240729	102200	84869340	9110	9110	9110	9110	55
618	20240729	102100	84368290	9070	9070	9070	9070	38
619	20240729	102000	84023630	9070	9070	9070	9070	79
620	20240729	101900	83307100	9070	9070	9070	9070	0
621	20240729	101800	83307100	9070	9070	9070	9070	19
622	20240729	101700	83134770	9070	9070	9070	9070	17
623	20240729	101600	82980580	9080	9080	9080	9080	5
624	20240729	101500	82935180	9080	9080	9080	9080	0
625	20240729	101400	82935180	9080	9080	9080	9080	0
626	20240729	101300	82935180	9080	9080	9080	9080	55
627	20240729	101200	82435780	9100	9100	9100	9100	4
628	20240729	101100	82399380	9140	9140	9140	9140	2
629	20240729	101000	82381100	9140	9130	9140	9130	5
630	20240729	100900	82335420	9160	9060	9160	9060	1211
631	20240729	100800	71300600	9050	9050	9050	9050	0
632	20240729	100700	71300600	9050	9050	9050	9050	0
633	20240729	100600	71300600	9050	9050	9050	9050	1
634	20240729	100500	71291550	9030	9030	9030	9030	0
635	20240729	100400	71291550	9030	9030	9030	9030	0
636	20240729	100300	71291550	9030	9030	9030	9030	0
637	20240729	100200	71291550	9030	9030	9030	9030	0
638	20240729	100100	71291550	9030	9000	9030	9000	449
639	20240729	100000	67249780	9010	9010	9010	9010	3
640	20240729	095900	67222750	8970	9030	9030	8970	542
641	20240729	095800	62337890	9090	9090	9090	9090	0
642	20240729	095700	62337890	9090	9090	9090	9090	0
643	20240729	095600	62337890	9090	9090	9090	9090	0
644	20240729	095500	62337890	9090	9090	9090	9090	0
645	20240729	095400	62337890	9090	9090	9090	9090	0
646	20240729	095300	62337890	9090	9030	9090	9030	1052
647	20240729	095200	52820890	9030	9030	9030	9030	78
648	20240729	095100	52116550	9030	9030	9030	9030	0
649	20240729	095000	52116550	9030	9030	9030	9030	1
650	20240729	094900	52107520	9030	9020	9030	9020	2
651	20240729	094800	52089470	8970	8970	8970	8970	1
652	20240729	094700	52080500	9020	9020	9020	9020	0
653	20240729	094600	52080500	9020	9020	9020	9020	0
654	20240729	094500	52080500	9020	9020	9020	9020	0
655	20240729	094400	52080500	9020	9020	9020	9020	2
656	20240729	094300	52062460	9040	9040	9040	9040	0
657	20240729	094200	52062460	9040	9030	9040	9030	159
658	20240729	094100	50625300	9040	9040	9040	9040	0
659	20240729	094000	50625300	9040	9040	9040	9040	0
660	20240729	093900	50625300	9040	9040	9040	9040	0
661	20240729	093800	50625300	9040	9040	9040	9040	0
662	20240729	093700	50625300	9040	9040	9040	9040	0
663	20240729	093600	50625300	9040	9040	9040	9040	5
664	20240729	093500	50580100	9020	9020	9020	9020	1
665	20240729	093400	50571080	9020	9020	9020	9020	5
666	20240729	093300	50525980	8990	8990	8990	8990	456
667	20240729	093200	46426540	8990	8990	8990	8990	50
668	20240729	093100	45977040	8990	8990	8990	8990	24
669	20240729	093000	45761280	9030	9030	9030	9030	0
670	20240729	092900	45761280	9030	9030	9030	9030	0
671	20240729	092800	45761280	9030	8990	9030	8990	240
672	20240729	092700	43594440	9000	9060	9060	9000	433
673	20240729	092600	39687400	9050	9060	9060	9050	115
674	20240729	092500	38645550	9070	9060	9070	9060	366
675	20240729	092400	35328150	9060	9070	9070	9060	39
676	20240729	092300	34974590	9080	9080	9080	9080	110
677	20240729	092200	33975790	9030	9030	9030	9030	96
678	20240729	092100	33108910	9030	9030	9030	9030	234
679	20240729	092000	30995890	9090	9090	9090	9090	0
680	20240729	091900	30995890	9090	9050	9090	9030	143
681	20240729	091800	29698150	9040	9020	9040	9020	18
682	20240729	091700	29535770	9020	9010	9020	9010	7
683	20240729	091600	29472680	9020	9060	9060	9020	185
684	20240729	091500	27799890	9070	9070	9070	9060	32
685	20240729	091400	27509830	9090	9090	9090	9090	0
686	20240729	091300	27509830	9090	9090	9090	9090	220
687	20240729	091200	25510030	9070	9040	9070	9040	36
688	20240729	091100	25184060	9030	9030	9030	9030	1
689	20240729	091000	25175030	9020	8990	9020	8990	52
690	20240729	090900	24707000	8970	8970	8970	8970	0
691	20240729	090800	24707000	8970	8950	8970	8950	1312
692	20240729	090700	12964380	8950	8950	8950	8950	150
693	20240729	090600	11621880	8950	8940	8950	8910	1051
694	20240729	090500	2238750	8940	8940	8940	8940	7
695	20240729	090400	2176170	8910	8910	8910	8910	0
696	20240729	090300	2176170	8910	8940	8940	8910	111
697	20240729	090200	1186650	8910	8910	8910	8910	0
698	20240729	090100	1186650	8910	8920	8920	8910	62
699	20240729	090000	634010	8920	8930	8930	8920	71