KissMeData/016610/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190100	275862250	4475	4475	4475	4475	1147
3	20240729	190000	275862250	4475	4475	4475	4475	0
4	20240729	185900	275862250	4475	4475	4475	4475	0
5	20240729	185800	275862250	4475	4475	4475	4475	0
6	20240729	185700	275862250	4475	4475	4475	4475	0
7	20240729	185600	275862250	4475	4475	4475	4475	0
8	20240729	185500	275862250	4475	4475	4475	4475	0
9	20240729	185400	275862250	4475	4475	4475	4475	0
10	20240729	185300	275862250	4475	4475	4475	4475	0
11	20240729	185200	275862250	4475	4475	4475	4475	0
12	20240729	185100	275862250	4475	4475	4475	4475	0
13	20240729	185000	275862250	4475	4475	4475	4475	0
14	20240729	184900	275862250	4475	4475	4475	4475	0
15	20240729	184800	275862250	4475	4475	4475	4475	0
16	20240729	184700	275862250	4475	4475	4475	4475	0
17	20240729	184600	275862250	4475	4475	4475	4475	0
18	20240729	184500	275862250	4475	4475	4475	4475	0
19	20240729	184400	275862250	4475	4475	4475	4475	0
20	20240729	184300	275862250	4475	4475	4475	4475	0
21	20240729	184200	275862250	4475	4475	4475	4475	0
22	20240729	184100	275862250	4475	4475	4475	4475	0
23	20240729	184000	275862250	4475	4475	4475	4475	0
24	20240729	183900	275862250	4475	4475	4475	4475	0
25	20240729	183800	275862250	4475	4475	4475	4475	0
26	20240729	183700	275862250	4475	4475	4475	4475	0
27	20240729	183600	275862250	4475	4475	4475	4475	0
28	20240729	183500	275862250	4475	4475	4475	4475	0
29	20240729	183400	275862250	4475	4475	4475	4475	0
30	20240729	183300	275862250	4475	4475	4475	4475	0
31	20240729	183200	275862250	4475	4475	4475	4475	0
32	20240729	183100	275862250	4475	4475	4475	4475	1147
33	20240729	183000	275862250	4475	4475	4475	4475	0
34	20240729	182900	275862250	4475	4475	4475	4475	0
35	20240729	182800	275862250	4475	4475	4475	4475	0
36	20240729	182700	275862250	4475	4475	4475	4475	0
37	20240729	182600	275862250	4475	4475	4475	4475	0
38	20240729	182500	275862250	4475	4475	4475	4475	0
39	20240729	182400	275862250	4475	4475	4475	4475	0
40	20240729	182300	275862250	4475	4475	4475	4475	0
41	20240729	182200	275862250	4475	4475	4475	4475	0
42	20240729	182100	275862250	4475	4475	4475	4475	0
43	20240729	182000	275862250	4475	4475	4475	4475	0
44	20240729	181900	275862250	4475	4475	4475	4475	0
45	20240729	181800	275862250	4475	4475	4475	4475	0
46	20240729	181700	275862250	4475	4475	4475	4475	0
47	20240729	181600	275862250	4475	4475	4475	4475	0
48	20240729	181500	275862250	4475	4475	4475	4475	0
49	20240729	181400	275862250	4475	4475	4475	4475	0
50	20240729	181300	275862250	4475	4475	4475	4475	0
51	20240729	181200	275862250	4475	4475	4475	4475	0
52	20240729	181100	275862250	4475	4475	4475	4475	0
53	20240729	181000	275862250	4475	4475	4475	4475	0
54	20240729	180900	275862250	4475	4475	4475	4475	0
55	20240729	180800	275862250	4475	4475	4475	4475	0
56	20240729	180700	275862250	4475	4475	4475	4475	0
57	20240729	180600	275862250	4475	4475	4475	4475	0
58	20240729	180500	275862250	4475	4475	4475	4475	0
59	20240729	180400	275862250	4475	4475	4475	4475	0
60	20240729	180300	275862250	4475	4475	4475	4475	0
61	20240729	180200	275862250	4475	4475	4475	4475	0
62	20240729	180100	275862250	4475	4475	4475	4475	1147
63	20240729	180000	275862250	4475	4475	4475	4475	0
64	20240729	175900	275862250	4475	4475	4475	4475	0
65	20240729	175800	275862250	4475	4475	4475	4475	0
66	20240729	175700	275862250	4475	4475	4475	4475	0
67	20240729	175600	275862250	4475	4475	4475	4475	0
68	20240729	175500	275862250	4475	4475	4475	4475	0
69	20240729	175400	275862250	4475	4475	4475	4475	0
70	20240729	175300	275862250	4475	4475	4475	4475	0
71	20240729	175200	275862250	4475	4475	4475	4475	0
72	20240729	175100	275862250	4475	4475	4475	4475	0
73	20240729	175000	275862250	4475	4475	4475	4475	0
74	20240729	174900	275862250	4475	4475	4475	4475	0
75	20240729	174800	275862250	4475	4475	4475	4475	0
76	20240729	174700	275862250	4475	4475	4475	4475	0
77	20240729	174600	275862250	4475	4475	4475	4475	0
78	20240729	174500	275862250	4475	4475	4475	4475	0
79	20240729	174400	275862250	4475	4475	4475	4475	0
80	20240729	174300	275862250	4475	4475	4475	4475	0
81	20240729	174200	275862250	4475	4475	4475	4475	0
82	20240729	174100	275862250	4475	4475	4475	4475	0
83	20240729	174000	275862250	4475	4475	4475	4475	0
84	20240729	173900	275862250	4475	4475	4475	4475	0
85	20240729	173800	275862250	4475	4475	4475	4475	0
86	20240729	173700	275862250	4475	4475	4475	4475	0
87	20240729	173600	275862250	4475	4475	4475	4475	0
88	20240729	173500	275862250	4475	4475	4475	4475	0
89	20240729	173400	275862250	4475	4475	4475	4475	0
90	20240729	173300	275862250	4475	4475	4475	4475	0
91	20240729	173200	275862250	4475	4475	4475	4475	0
92	20240729	173100	275862250	4475	4475	4475	4475	1147
93	20240729	173000	275862250	4475	4475	4475	4475	0
94	20240729	172900	275862250	4475	4475	4475	4475	0
95	20240729	172800	275862250	4475	4475	4475	4475	0
96	20240729	172700	275862250	4475	4475	4475	4475	0
97	20240729	172600	275862250	4475	4475	4475	4475	0
98	20240729	172500	275862250	4475	4475	4475	4475	0
99	20240729	172400	275862250	4475	4475	4475	4475	0
100	20240729	172300	275862250	4475	4475	4475	4475	0
101	20240729	172200	275862250	4475	4475	4475	4475	0
102	20240729	172100	275862250	4475	4475	4475	4475	0
103	20240729	172000	275862250	4475	4475	4475	4475	0
104	20240729	171900	275862250	4475	4475	4475	4475	0
105	20240729	171800	275862250	4475	4475	4475	4475	0
106	20240729	171700	275862250	4475	4475	4475	4475	0
107	20240729	171600	275862250	4475	4475	4475	4475	0
108	20240729	171500	275862250	4475	4475	4475	4475	0
109	20240729	171400	275862250	4475	4475	4475	4475	0
110	20240729	171300	275862250	4475	4475	4475	4475	0
111	20240729	171200	275862250	4475	4475	4475	4475	0
112	20240729	171100	275862250	4475	4475	4475	4475	0
113	20240729	171000	275862250	4475	4475	4475	4475	0
114	20240729	170900	275862250	4475	4475	4475	4475	0
115	20240729	170800	275862250	4475	4475	4475	4475	0
116	20240729	170700	275862250	4475	4475	4475	4475	0
117	20240729	170600	275862250	4475	4475	4475	4475	0
118	20240729	170500	275862250	4475	4475	4475	4475	0
119	20240729	170400	275862250	4475	4475	4475	4475	0
120	20240729	170300	275862250	4475	4475	4475	4475	0
121	20240729	170200	275862250	4475	4475	4475	4475	0
122	20240729	170100	275862250	4475	4475	4475	4475	1147
123	20240729	170000	275862250	4475	4475	4475	4475	0
124	20240729	165900	275862250	4475	4475	4475	4475	0
125	20240729	165800	275862250	4475	4475	4475	4475	0
126	20240729	165700	275862250	4475	4475	4475	4475	0
127	20240729	165600	275862250	4475	4475	4475	4475	0
128	20240729	165500	275862250	4475	4475	4475	4475	0
129	20240729	165400	275862250	4475	4475	4475	4475	0
130	20240729	165300	275862250	4475	4475	4475	4475	0
131	20240729	165200	275862250	4475	4475	4475	4475	0
132	20240729	165100	275862250	4475	4475	4475	4475	0
133	20240729	165000	275862250	4475	4475	4475	4475	0
134	20240729	164900	275862250	4475	4475	4475	4475	0
135	20240729	164800	275862250	4475	4475	4475	4475	0
136	20240729	164700	275862250	4475	4475	4475	4475	0
137	20240729	164600	275862250	4475	4475	4475	4475	0
138	20240729	164500	275862250	4475	4475	4475	4475	0
139	20240729	164400	275862250	4475	4475	4475	4475	0
140	20240729	164300	275862250	4475	4475	4475	4475	0
141	20240729	164200	275862250	4475	4475	4475	4475	0
142	20240729	164100	275862250	4475	4475	4475	4475	0
143	20240729	164000	275862250	4475	4475	4475	4475	0
144	20240729	163900	275862250	4475	4475	4475	4475	0
145	20240729	163800	275862250	4475	4475	4475	4475	0
146	20240729	163700	275862250	4475	4475	4475	4475	0
147	20240729	163600	275862250	4475	4475	4475	4475	0
148	20240729	163500	275862250	4475	4475	4475	4475	0
149	20240729	163400	275862250	4475	4475	4475	4475	0
150	20240729	163300	275862250	4475	4475	4475	4475	0
151	20240729	163200	275862250	4475	4475	4475	4475	0
152	20240729	163100	275862250	4475	4475	4475	4475	1147
153	20240729	163000	275862250	4475	4475	4475	4475	0
154	20240729	162900	275862250	4475	4475	4475	4475	0
155	20240729	162800	275862250	4475	4475	4475	4475	0
156	20240729	162700	275862250	4475	4475	4475	4475	0
157	20240729	162600	275862250	4475	4475	4475	4475	0
158	20240729	162500	275862250	4475	4475	4475	4475	0
159	20240729	162400	275862250	4475	4475	4475	4475	0
160	20240729	162300	275862250	4475	4475	4475	4475	0
161	20240729	162200	275862250	4475	4475	4475	4475	0
162	20240729	162100	275862250	4475	4475	4475	4475	0
163	20240729	162000	275862250	4475	4475	4475	4475	0
164	20240729	161900	275862250	4475	4475	4475	4475	0
165	20240729	161800	275862250	4475	4475	4475	4475	0
166	20240729	161700	275862250	4475	4475	4475	4475	0
167	20240729	161600	275862250	4475	4475	4475	4475	0
168	20240729	161500	275862250	4475	4475	4475	4475	0
169	20240729	161400	275862250	4475	4475	4475	4475	0
170	20240729	161300	275862250	4475	4475	4475	4475	0
171	20240729	161200	275862250	4475	4475	4475	4475	0
172	20240729	161100	275862250	4475	4475	4475	4475	0
173	20240729	161000	275862250	4475	4475	4475	4475	0
174	20240729	160900	275862250	4475	4475	4475	4475	0
175	20240729	160800	275862250	4475	4475	4475	4475	0
176	20240729	160700	275862250	4475	4475	4475	4475	0
177	20240729	160600	275862250	4475	4475	4475	4475	0
178	20240729	160500	275862250	4475	4475	4475	4475	0
179	20240729	160400	275862250	4475	4475	4475	4475	0
180	20240729	160300	275862250	4475	4475	4475	4475	0
181	20240729	160200	275862250	4475	4475	4475	4475	0
182	20240729	160100	275862250	4475	4475	4475	4475	1147
183	20240729	160000	275862250	4475	4475	4475	4475	0
184	20240729	155900	275862250	4475	4475	4475	4475	0
185	20240729	155800	275862250	4475	4475	4475	4475	0
186	20240729	155700	275862250	4475	4475	4475	4475	0
187	20240729	155600	275862250	4475	4475	4475	4475	0
188	20240729	155500	275862250	4475	4475	4475	4475	0
189	20240729	155400	275862250	4475	4475	4475	4475	0
190	20240729	155300	275862250	4475	4475	4475	4475	0
191	20240729	155200	275862250	4475	4475	4475	4475	0
192	20240729	155100	275862250	4475	4475	4475	4475	0
193	20240729	155000	275862250	4475	4475	4475	4475	0
194	20240729	154900	275862250	4475	4475	4475	4475	0
195	20240729	154800	275862250	4475	4475	4475	4475	0
196	20240729	154700	275862250	4475	4475	4475	4475	0
197	20240729	154600	275862250	4475	4475	4475	4475	0
198	20240729	154500	275862250	4475	4475	4475	4475	0
199	20240729	154400	275862250	4475	4475	4475	4475	0
200	20240729	154300	275862250	4475	4475	4475	4475	0
201	20240729	154200	275862250	4475	4475	4475	4475	0
202	20240729	154100	275862250	4475	4475	4475	4475	0
203	20240729	154000	275862250	4475	4475	4475	4475	0
204	20240729	153900	275862250	4475	4475	4475	4475	0
205	20240729	153800	275862250	4475	4475	4475	4475	0
206	20240729	153700	275862250	4475	4475	4475	4475	0
207	20240729	153600	275862250	4475	4475	4475	4475	0
208	20240729	153500	275862250	4475	4475	4475	4475	0
209	20240729	153400	275862250	4475	4475	4475	4475	0
210	20240729	153300	275862250	4475	4475	4475	4475	0
211	20240729	153200	275862250	4475	4475	4475	4475	0
212	20240729	153100	275862250	4475	4475	4475	4475	1147
213	20240729	153000	275862250	4475	4475	4475	4475	1147
214	20240729	152900	270729425	4470	4470	4470	4470	0
215	20240729	152800	270729425	4470	4470	4470	4470	0
216	20240729	152700	270729425	4470	4470	4470	4470	0
217	20240729	152600	270729425	4470	4470	4470	4470	0
218	20240729	152500	270729425	4470	4470	4470	4470	0
219	20240729	152400	270729425	4470	4470	4470	4470	0
220	20240729	152300	270729425	4470	4470	4470	4470	0
221	20240729	152200	270729425	4470	4470	4470	4470	0
222	20240729	152100	270729425	4470	4470	4470	4470	0
223	20240729	152000	270729425	4470	4470	4470	4470	0
224	20240729	151900	270729425	4470	4470	4470	4470	0
225	20240729	151800	270729425	4470	4470	4470	4470	9
226	20240729	151700	270689195	4465	4465	4465	4465	0
227	20240729	151600	270689195	4465	4465	4465	4460	79
228	20240729	151500	270336465	4465	4465	4465	4465	0
229	20240729	151400	270336465	4465	4465	4465	4465	49
230	20240729	151300	270117680	4470	4470	4470	4470	0
231	20240729	151200	270117680	4470	4470	4470	4470	0
232	20240729	151100	270117680	4470	4470	4470	4470	3
233	20240729	151000	270104270	4465	4465	4465	4465	40
234	20240729	150900	269925670	4470	4470	4470	4470	0
235	20240729	150800	269925670	4470	4470	4470	4470	0
236	20240729	150700	269925670	4470	4470	4470	4470	0
237	20240729	150600	269925670	4470	4470	4470	4470	0
238	20240729	150500	269925670	4470	4470	4470	4470	0
239	20240729	150400	269925670	4470	4470	4470	4470	75
240	20240729	150300	269590420	4470	4470	4470	4470	0
241	20240729	150200	269590420	4470	4470	4470	4470	0
242	20240729	150100	269590420	4470	4470	4470	4470	0
243	20240729	150000	269590420	4470	4470	4470	4470	5
244	20240729	145900	269568070	4470	4470	4470	4470	0
245	20240729	145800	269568070	4470	4470	4470	4470	1
246	20240729	145700	269563600	4470	4470	4470	4470	0
247	20240729	145600	269563600	4470	4470	4470	4470	0
248	20240729	145500	269563600	4470	4470	4470	4470	0
249	20240729	145400	269563600	4470	4465	4470	4465	7
250	20240729	145300	269532320	4455	4460	4460	4455	225
251	20240729	145200	268529125	4460	4460	4460	4460	336
252	20240729	145100	267030565	4465	4465	4465	4465	0
253	20240729	145000	267030565	4465	4465	4465	4465	1067
254	20240729	144900	262266410	4455	4455	4455	4455	0
255	20240729	144800	262266410	4455	4455	4455	4455	136
256	20240729	144700	261660530	4460	4460	4460	4460	0
257	20240729	144600	261660530	4460	4460	4460	4460	23
258	20240729	144500	261557950	4465	4465	4465	4465	0
259	20240729	144400	261557950	4465	4465	4465	4465	0
260	20240729	144300	261557950	4465	4465	4465	4465	104
261	20240729	144200	261093590	4460	4460	4460	4460	2
262	20240729	144100	261084670	4465	4465	4465	4465	0
263	20240729	144000	261084670	4465	4465	4465	4465	0
264	20240729	143900	261084670	4465	4465	4465	4465	0
265	20240729	143800	261084670	4465	4465	4465	4465	6
266	20240729	143700	261057880	4465	4465	4465	4465	0
267	20240729	143600	261057880	4465	4465	4465	4465	0
268	20240729	143500	261057880	4465	4465	4465	4465	0
269	20240729	143400	261057880	4465	4465	4465	4465	0
270	20240729	143300	261057880	4465	4465	4465	4465	0
271	20240729	143200	261057880	4465	4465	4465	4465	0
272	20240729	143100	261057880	4465	4465	4465	4465	0
273	20240729	143000	261057880	4465	4465	4465	4465	1
274	20240729	142900	261053415	4465	4465	4465	4465	1
275	20240729	142800	261048950	4460	4460	4460	4460	0
276	20240729	142700	261048950	4460	4460	4460	4460	0
277	20240729	142600	261048950	4460	4460	4460	4460	0
278	20240729	142500	261048950	4460	4460	4460	4460	0
279	20240729	142400	261048950	4460	4460	4460	4460	0
280	20240729	142300	261048950	4460	4460	4460	4460	0
281	20240729	142200	261048950	4460	4455	4460	4455	128
282	20240729	142100	260478705	4460	4460	4460	4460	3
283	20240729	142000	260465325	4465	4465	4465	4465	3
284	20240729	141900	260451930	4465	4465	4465	4465	0
285	20240729	141800	260451930	4465	4465	4465	4465	0
286	20240729	141700	260451930	4465	4465	4465	4465	0
287	20240729	141600	260451930	4465	4465	4465	4465	0
288	20240729	141500	260451930	4465	4465	4465	4465	0
289	20240729	141400	260451930	4465	4465	4465	4465	9
290	20240729	141300	260411745	4460	4460	4460	4460	0
291	20240729	141200	260411745	4460	4460	4460	4460	0
292	20240729	141100	260411745	4460	4465	4465	4460	10
293	20240729	141000	260367100	4460	4460	4460	4460	0
294	20240729	140900	260367100	4460	4460	4460	4460	0
295	20240729	140800	260367100	4460	4460	4460	4460	0
296	20240729	140700	260367100	4460	4460	4460	4460	171
297	20240729	140600	259604440	4460	4460	4460	4460	0
298	20240729	140500	259604440	4460	4460	4460	4460	0
299	20240729	140400	259604440	4460	4460	4460	4460	3
300	20240729	140300	259591060	4460	4460	4460	4460	1
301	20240729	140200	259586600	4460	4460	4460	4460	0
302	20240729	140100	259586600	4460	4460	4460	4460	0
303	20240729	140000	259586600	4460	4460	4460	4460	30
304	20240729	135900	259452800	4460	4460	4460	4460	0
305	20240729	135800	259452800	4460	4460	4460	4460	0
306	20240729	135700	259452800	4460	4460	4460	4460	0
307	20240729	135600	259452800	4460	4460	4460	4460	0
308	20240729	135500	259452800	4460	4460	4460	4460	23
309	20240729	135400	259350220	4460	4460	4460	4460	0
310	20240729	135300	259350220	4460	4460	4460	4460	0
311	20240729	135200	259350220	4460	4460	4460	4460	0
312	20240729	135100	259350220	4460	4460	4460	4460	1
313	20240729	135000	259345760	4465	4465	4465	4465	0
314	20240729	134900	259345760	4465	4465	4465	4465	0
315	20240729	134800	259345760	4465	4465	4465	4465	3
316	20240729	134700	259332365	4465	4465	4465	4465	0
317	20240729	134600	259332365	4465	4465	4465	4465	0
318	20240729	134500	259332365	4465	4465	4465	4465	5
319	20240729	134400	259310040	4465	4465	4465	4465	0
320	20240729	134300	259310040	4465	4465	4465	4465	0
321	20240729	134200	259310040	4465	4465	4465	4465	0
322	20240729	134100	259310040	4465	4465	4465	4465	0
323	20240729	134000	259310040	4465	4465	4465	4465	0
324	20240729	133900	259310040	4465	4465	4465	4465	0
325	20240729	133800	259310040	4465	4465	4465	4465	0
326	20240729	133700	259310040	4465	4465	4465	4465	0
327	20240729	133600	259310040	4465	4465	4465	4465	0
328	20240729	133500	259310040	4465	4465	4465	4465	0
329	20240729	133400	259310040	4465	4465	4465	4465	8
330	20240729	133300	259274320	4465	4465	4465	4465	0
331	20240729	133200	259274320	4465	4465	4465	4465	0
332	20240729	133100	259274320	4465	4465	4470	4465	14
333	20240729	133000	259211795	4470	4470	4470	4470	0
334	20240729	132900	259211795	4470	4470	4470	4470	0
335	20240729	132800	259211795	4470	4470	4470	4470	0
336	20240729	132700	259211795	4470	4470	4470	4470	0
337	20240729	132600	259211795	4470	4460	4470	4460	1305
338	20240729	132500	253379200	4455	4455	4455	4455	0
339	20240729	132400	253379200	4455	4455	4455	4455	0
340	20240729	132300	253379200	4455	4455	4455	4455	0
341	20240729	132200	253379200	4455	4455	4455	4455	0
342	20240729	132100	253379200	4455	4455	4455	4455	0
343	20240729	132000	253379200	4455	4455	4455	4455	0
344	20240729	131900	253379200	4455	4455	4455	4455	0
345	20240729	131800	253379200	4455	4465	4465	4455	51
346	20240729	131700	253151515	4465	4465	4465	4465	5
347	20240729	131600	253129190	4465	4465	4465	4465	0
348	20240729	131500	253129190	4465	4465	4465	4465	3
349	20240729	131400	253115795	4460	4460	4460	4460	199
350	20240729	131300	252228255	4460	4465	4465	4460	18
351	20240729	131200	252147890	4470	4470	4470	4470	0
352	20240729	131100	252147890	4470	4470	4470	4470	0
353	20240729	131000	252147890	4470	4470	4470	4470	0
354	20240729	130900	252147890	4470	4465	4470	4465	175
355	20240729	130800	251366490	4460	4460	4460	4460	0
356	20240729	130700	251366490	4460	4460	4460	4460	0
357	20240729	130600	251366490	4460	4460	4460	4460	1
358	20240729	130500	251362030	4465	4465	4465	4465	0
359	20240729	130400	251362030	4465	4465	4465	4465	0
360	20240729	130300	251362030	4465	4465	4465	4465	0
361	20240729	130200	251362030	4465	4465	4465	4465	0
362	20240729	130100	251362030	4465	4465	4465	4465	0
363	20240729	130000	251362030	4465	4465	4465	4465	20
364	20240729	125900	251272730	4465	4465	4465	4465	0
365	20240729	125800	251272730	4465	4465	4465	4465	3
366	20240729	125700	251259335	4455	4460	4460	4455	5
367	20240729	125600	251237055	4455	4455	4455	4455	0
368	20240729	125500	251237055	4455	4455	4455	4455	0
369	20240729	125400	251237055	4455	4455	4455	4455	0
370	20240729	125300	251237055	4455	4455	4455	4455	0
371	20240729	125200	251237055	4455	4455	4455	4455	195
372	20240729	125100	250368330	4465	4465	4465	4465	0
373	20240729	125000	250368330	4465	4465	4465	4465	0
374	20240729	124900	250368330	4465	4465	4465	4465	0
375	20240729	124800	250368330	4465	4465	4465	4465	0
376	20240729	124700	250368330	4465	4465	4465	4465	0
377	20240729	124600	250368330	4465	4465	4465	4465	0
378	20240729	124500	250368330	4465	4465	4465	4465	0
379	20240729	124400	250368330	4465	4465	4465	4465	0
380	20240729	124300	250368330	4465	4465	4465	4465	0
381	20240729	124200	250368330	4465	4465	4465	4465	3
382	20240729	124100	250354935	4450	4460	4460	4450	101
383	20240729	124000	249904890	4455	4455	4455	4455	0
384	20240729	123900	249904890	4455	4455	4455	4455	0
385	20240729	123800	249904890	4455	4455	4455	4455	1
386	20240729	123700	249900435	4455	4455	4455	4455	0
387	20240729	123600	249900435	4455	4455	4455	4455	0
388	20240729	123500	249900435	4455	4455	4455	4455	0
389	20240729	123400	249900435	4455	4460	4460	4455	1000
390	20240729	123300	245445400	4465	4465	4465	4465	2
391	20240729	123200	245436470	4470	4470	4470	4470	0
392	20240729	123100	245436470	4470	4470	4470	4470	0
393	20240729	123000	245436470	4470	4470	4470	4470	0
394	20240729	122900	245436470	4470	4470	4470	4470	0
395	20240729	122800	245436470	4470	4470	4470	4470	0
396	20240729	122700	245436470	4470	4470	4470	4470	0
397	20240729	122600	245436470	4470	4470	4470	4470	3
398	20240729	122500	245423060	4470	4470	4470	4470	0
399	20240729	122400	245423060	4470	4470	4470	4470	0
400	20240729	122300	245423060	4470	4465	4470	4465	2
401	20240729	122200	245414125	4470	4470	4470	4470	0
402	20240729	122100	245414125	4470	4470	4470	4470	0
403	20240729	122000	245414125	4470	4465	4470	4465	30
404	20240729	121900	245280160	4465	4465	4465	4465	196
405	20240729	121800	244405020	4465	4465	4465	4465	200
406	20240729	121700	243512020	4470	4470	4470	4470	0
407	20240729	121600	243512020	4470	4470	4470	4470	0
408	20240729	121500	243512020	4470	4470	4470	4470	0
409	20240729	121400	243512020	4470	4470	4470	4470	0
410	20240729	121300	243512020	4470	4470	4470	4470	0
411	20240729	121200	243512020	4470	4470	4470	4470	0
412	20240729	121100	243512020	4470	4470	4470	4470	0
413	20240729	121000	243512020	4470	4470	4470	4470	0
414	20240729	120900	243512020	4470	4470	4470	4470	3
415	20240729	120800	243498610	4470	4470	4470	4470	70
416	20240729	120700	243185710	4470	4460	4470	4455	1839
417	20240729	120600	234985655	4465	4465	4465	4465	0
418	20240729	120500	234985655	4465	4465	4465	4465	0
419	20240729	120400	234985655	4465	4465	4465	4465	0
420	20240729	120300	234985655	4465	4465	4465	4465	0
421	20240729	120200	234985655	4465	4465	4465	4465	0
422	20240729	120100	234985655	4465	4465	4465	4465	0
423	20240729	120000	234985655	4465	4465	4465	4465	0
424	20240729	115900	234985655	4465	4465	4465	4465	0
425	20240729	115800	234985655	4465	4465	4465	4465	0
426	20240729	115700	234985655	4465	4465	4465	4465	0
427	20240729	115600	234985655	4465	4465	4465	4465	0
428	20240729	115500	234985655	4465	4465	4465	4465	0
429	20240729	115400	234985655	4465	4465	4465	4465	0
430	20240729	115300	234985655	4465	4465	4465	4465	1
431	20240729	115200	234981190	4460	4460	4460	4460	0
432	20240729	115100	234981190	4460	4460	4460	4460	0
433	20240729	115000	234981190	4460	4460	4460	4460	1
434	20240729	114900	234976730	4460	4460	4460	4460	0
435	20240729	114800	234976730	4460	4460	4460	4460	0
436	20240729	114700	234976730	4460	4460	4460	4460	21
437	20240729	114600	234883070	4470	4470	4470	4470	0
438	20240729	114500	234883070	4470	4470	4470	4470	0
439	20240729	114400	234883070	4470	4470	4470	4470	0
440	20240729	114300	234883070	4470	4470	4470	4470	0
441	20240729	114200	234883070	4470	4470	4470	4470	0
442	20240729	114100	234883070	4470	4470	4470	4470	0
443	20240729	114000	234883070	4470	4460	4470	4460	500
444	20240729	113900	232651550	4460	4460	4460	4460	50
445	20240729	113800	232428550	4460	4460	4460	4460	0
446	20240729	113700	232428550	4460	4455	4460	4450	111
447	20240729	113600	231934490	4455	4455	4455	4455	0
448	20240729	113500	231934490	4455	4455	4455	4455	0
449	20240729	113400	231934490	4455	4455	4455	4455	0
450	20240729	113300	231934490	4455	4455	4455	4455	1
451	20240729	113200	231930035	4460	4460	4460	4460	0
452	20240729	113100	231930035	4460	4460	4460	4460	0
453	20240729	113000	231930035	4460	4460	4460	4460	0
454	20240729	112900	231930035	4460	4460	4460	4460	5
455	20240729	112800	231907735	4460	4460	4460	4460	0
456	20240729	112700	231907735	4460	4460	4460	4460	0
457	20240729	112600	231907735	4460	4460	4460	4460	1
458	20240729	112500	231903275	4465	4465	4465	4465	80
459	20240729	112400	231546075	4465	4465	4465	4465	0
460	20240729	112300	231546075	4465	4465	4465	4465	1
461	20240729	112200	231541610	4460	4460	4460	4460	0
462	20240729	112100	231541610	4460	4460	4460	4460	0
463	20240729	112000	231541610	4460	4460	4460	4460	1
464	20240729	111900	231537150	4455	4455	4455	4455	0
465	20240729	111800	231537150	4455	4465	4465	4455	3197
466	20240729	111700	217291740	4460	4460	4460	4460	0
467	20240729	111600	217291740	4460	4460	4460	4460	0
468	20240729	111500	217291740	4460	4460	4460	4460	0
469	20240729	111400	217291740	4460	4460	4460	4460	0
470	20240729	111300	217291740	4460	4460	4460	4460	0
471	20240729	111200	217291740	4460	4460	4460	4460	0
472	20240729	111100	217291740	4460	4460	4460	4460	3
473	20240729	111000	217278360	4460	4460	4460	4460	0
474	20240729	110900	217278360	4460	4465	4465	4460	2
475	20240729	110800	217269435	4460	4460	4460	4460	200
476	20240729	110700	216377435	4465	4465	4465	4465	0
477	20240729	110600	216377435	4465	4465	4465	4465	0
478	20240729	110500	216377435	4465	4465	4465	4465	5
479	20240729	110400	216355110	4465	4465	4465	4465	20
480	20240729	110300	216265810	4460	4460	4460	4460	0
481	20240729	110200	216265810	4460	4460	4460	4460	0
482	20240729	110100	216265810	4460	4455	4460	4455	1440
483	20240729	110000	209849300	4455	4455	4455	4455	0
484	20240729	105900	209849300	4455	4455	4455	4455	0
485	20240729	105800	209849300	4455	4455	4455	4455	0
486	20240729	105700	209849300	4455	4455	4455	4455	337
487	20240729	105600	208347965	4460	4460	4460	4460	0
488	20240729	105500	208347965	4460	4460	4460	4460	32
489	20240729	105400	208205245	4460	4460	4460	4460	39
490	20240729	105300	208031305	4460	4460	4460	4460	0
491	20240729	105200	208031305	4460	4460	4460	4460	500
492	20240729	105100	205801305	4465	4460	4465	4460	389
493	20240729	105000	204066310	4460	4460	4460	4460	0
494	20240729	104900	204066310	4460	4465	4465	4460	21
495	20240729	104800	203972625	4465	4465	4465	4465	0
496	20240729	104700	203972625	4465	4465	4465	4465	1126
497	20240729	104600	198945035	4470	4470	4470	4470	10
498	20240729	104500	198900335	4475	4475	4475	4475	0
499	20240729	104400	198900335	4475	4460	4475	4460	1176
500	20240729	104300	193648055	4460	4450	4460	4450	617
501	20240729	104200	190896335	4455	4455	4455	4455	3
502	20240729	104100	190882970	4460	4460	4460	4460	0
503	20240729	104000	190882970	4460	4460	4460	4460	201
504	20240729	103900	189986510	4455	4455	4455	4455	0
505	20240729	103800	189986510	4455	4455	4455	4455	0
506	20240729	103700	189986510	4455	4455	4455	4455	1
507	20240729	103600	189982055	4460	4460	4460	4460	10
508	20240729	103500	189937455	4460	4460	4460	4460	0
509	20240729	103400	189937455	4460	4460	4460	4460	500
510	20240729	103300	187707455	4460	4455	4460	4455	400
511	20240729	103200	185924230	4455	4460	4460	4455	2652
512	20240729	103100	174109550	4460	4460	4460	4460	0
513	20240729	103000	174109550	4460	4460	4460	4460	0
514	20240729	102900	174109550	4460	4460	4460	4460	0
515	20240729	102800	174109550	4460	4460	4460	4460	0
516	20240729	102700	174109550	4460	4460	4460	4460	0
517	20240729	102600	174109550	4460	4460	4460	4460	0
518	20240729	102500	174109550	4460	4460	4460	4460	0
519	20240729	102400	174109550	4460	4460	4460	4460	0
520	20240729	102300	174109550	4460	4460	4460	4460	0
521	20240729	102200	174109550	4460	4455	4460	4455	891
522	20240729	102100	170137505	4450	4450	4450	4450	0
523	20240729	102000	170137505	4450	4450	4450	4450	1200
524	20240729	101900	164797505	4455	4455	4455	4455	0
525	20240729	101800	164797505	4455	4455	4455	4455	11
526	20240729	101700	164748500	4460	4460	4460	4460	0
527	20240729	101600	164748500	4460	4460	4460	4460	0
528	20240729	101500	164748500	4460	4455	4460	4445	189
529	20240729	101400	163906675	4460	4460	4460	4460	3
530	20240729	101300	163893295	4460	4460	4460	4460	0
531	20240729	101200	163893295	4460	4460	4460	4460	0
532	20240729	101100	163893295	4460	4460	4460	4460	1
533	20240729	101000	163888835	4455	4455	4455	4455	22
534	20240729	100900	163790825	4450	4450	4450	4450	0
535	20240729	100800	163790825	4450	4450	4450	4450	300
536	20240729	100700	162455825	4450	4450	4450	4450	0
537	20240729	100600	162455825	4450	4450	4450	4450	2
538	20240729	100500	162446925	4460	4460	4460	4460	0
539	20240729	100400	162446925	4460	4460	4460	4460	1218
540	20240729	100300	157014645	4465	4465	4465	4465	4
541	20240729	100200	156996785	4465	4465	4465	4465	0
542	20240729	100100	156996785	4465	4465	4465	4465	10
543	20240729	100000	156952135	4465	4460	4465	4460	1069
544	20240729	095900	152184390	4460	4460	4460	4460	70
545	20240729	095800	151872190	4465	4465	4465	4465	1
546	20240729	095700	151867725	4465	4465	4465	4465	0
547	20240729	095600	151867725	4465	4465	4465	4460	1048
548	20240729	095500	147192165	4460	4460	4460	4460	6088
549	20240729	095400	120039685	4455	4465	4465	4450	5649
550	20240729	095300	94869070	4470	4470	4470	4470	0
551	20240729	095200	94869070	4470	4470	4470	4470	0
552	20240729	095100	94869070	4470	4465	4470	4465	572
553	20240729	095000	92312235	4465	4465	4465	4465	4
554	20240729	094900	92294375	4470	4470	4470	4470	10
555	20240729	094800	92249675	4475	4475	4475	4475	0
556	20240729	094700	92249675	4475	4475	4475	4475	1
557	20240729	094600	92245200	4465	4475	4480	4465	1026
558	20240729	094500	87663460	4475	4475	4475	4475	0
559	20240729	094400	87663460	4475	4475	4475	4475	0
560	20240729	094300	87663460	4475	4475	4475	4475	2
561	20240729	094200	87654510	4470	4465	4475	4465	1488
562	20240729	094100	81002390	4460	4460	4460	4460	0
563	20240729	094000	81002390	4460	4460	4460	4460	242
564	20240729	093900	79923070	4455	4455	4455	4455	106
565	20240729	093800	79450840	4455	4455	4455	4455	0
566	20240729	093700	79450840	4455	4455	4455	4455	0
567	20240729	093600	79450840	4455	4455	4455	4455	0
568	20240729	093500	79450840	4455	4455	4455	4455	67
569	20240729	093400	79152355	4455	4455	4455	4455	329
570	20240729	093300	77686660	4460	4460	4460	4460	1005
571	20240729	093200	73204360	4460	4460	4460	4460	0
572	20240729	093100	73204360	4460	4455	4460	4455	24
573	20240729	093000	73097420	4460	4460	4460	4460	0
574	20240729	092900	73097420	4460	4460	4460	4460	43
575	20240729	092800	72905640	4450	4440	4450	4440	862
576	20240729	092700	69074560	4435	4440	4445	4430	4850
577	20240729	092600	47568730	4445	4460	4465	4445	3829
578	20240729	092500	30541330	4460	4445	4460	4445	1478
579	20240729	092400	23961355	4445	4445	4445	4440	29
580	20240729	092300	23832525	4440	4430	4440	4425	467
581	20240729	092200	21760440	4425	4425	4425	4425	0
582	20240729	092100	21760440	4425	4425	4425	4425	2
583	20240729	092000	21751590	4425	4425	4425	4425	250
584	20240729	091900	20645340	4435	4435	4435	4435	0
585	20240729	091800	20645340	4435	4435	4435	4435	0
586	20240729	091700	20645340	4435	4430	4435	4430	2154
587	20240729	091600	11098860	4435	4435	4435	4435	0
588	20240729	091500	11098860	4435	4435	4435	4435	0
589	20240729	091400	11098860	4435	4435	4435	4435	0
590	20240729	091300	11098860	4435	4435	4435	4435	0
591	20240729	091200	11098860	4435	4430	4435	4430	101
592	20240729	091100	10651425	4430	4415	4430	4415	119
593	20240729	091000	10124830	4415	4420	4420	4415	235
594	20240729	090900	9086135	4415	4410	4415	4410	463
595	20240729	090800	7044185	4410	4400	4415	4400	661
596	20240729	090700	4129070	4395	4395	4395	4395	20
597	20240729	090600	4041170	4390	4380	4390	4380	251
598	20240729	090500	2941780	4390	4390	4390	4390	20
599	20240729	090400	2853980	4385	4385	4385	4385	20
600	20240729	090300	2766280	4380	4380	4380	4380	298
601	20240729	090200	1461040	4380	4380	4380	4380	0
602	20240729	090100	1461040	4380	4380	4380	4380	1
603	20240729	090000	1456660	4375	4375	4375	4370	333