KissMeData/171010/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	202500	491135410	5050	5050	5050	5050	1139
3	20240729	202400	491135410	5050	5050	5050	5050	0
4	20240729	202300	491135410	5050	5050	5050	5050	0
5	20240729	202200	491135410	5050	5050	5050	5050	0
6	20240729	202100	491135410	5050	5050	5050	5050	0
7	20240729	202000	491135410	5050	5050	5050	5050	0
8	20240729	201900	491135410	5050	5050	5050	5050	0
9	20240729	201800	491135410	5050	5050	5050	5050	0
10	20240729	201700	491135410	5050	5050	5050	5050	0
11	20240729	201600	491135410	5050	5050	5050	5050	0
12	20240729	201500	491135410	5050	5050	5050	5050	0
13	20240729	201400	491135410	5050	5050	5050	5050	0
14	20240729	201300	491135410	5050	5050	5050	5050	0
15	20240729	201200	491135410	5050	5050	5050	5050	0
16	20240729	201100	491135410	5050	5050	5050	5050	0
17	20240729	201000	491135410	5050	5050	5050	5050	0
18	20240729	200900	491135410	5050	5050	5050	5050	0
19	20240729	200800	491135410	5050	5050	5050	5050	0
20	20240729	200700	491135410	5050	5050	5050	5050	0
21	20240729	200600	491135410	5050	5050	5050	5050	0
22	20240729	200500	491135410	5050	5050	5050	5050	0
23	20240729	200400	491135410	5050	5050	5050	5050	0
24	20240729	200300	491135410	5050	5050	5050	5050	0
25	20240729	200200	491135410	5050	5050	5050	5050	0
26	20240729	200100	491135410	5050	5050	5050	5050	0
27	20240729	200000	491135410	5050	5050	5050	5050	0
28	20240729	195900	491135410	5050	5050	5050	5050	0
29	20240729	195800	491135410	5050	5050	5050	5050	0
30	20240729	195700	491135410	5050	5050	5050	5050	0
31	20240729	195600	491135410	5050	5050	5050	5050	0
32	20240729	195500	491135410	5050	5050	5050	5050	1139
33	20240729	195400	491135410	5050	5050	5050	5050	0
34	20240729	195300	491135410	5050	5050	5050	5050	0
35	20240729	195200	491135410	5050	5050	5050	5050	0
36	20240729	195100	491135410	5050	5050	5050	5050	0
37	20240729	195000	491135410	5050	5050	5050	5050	0
38	20240729	194900	491135410	5050	5050	5050	5050	0
39	20240729	194800	491135410	5050	5050	5050	5050	0
40	20240729	194700	491135410	5050	5050	5050	5050	0
41	20240729	194600	491135410	5050	5050	5050	5050	0
42	20240729	194500	491135410	5050	5050	5050	5050	0
43	20240729	194400	491135410	5050	5050	5050	5050	0
44	20240729	194300	491135410	5050	5050	5050	5050	0
45	20240729	194200	491135410	5050	5050	5050	5050	0
46	20240729	194100	491135410	5050	5050	5050	5050	0
47	20240729	194000	491135410	5050	5050	5050	5050	0
48	20240729	193900	491135410	5050	5050	5050	5050	0
49	20240729	193800	491135410	5050	5050	5050	5050	0
50	20240729	193700	491135410	5050	5050	5050	5050	0
51	20240729	193600	491135410	5050	5050	5050	5050	0
52	20240729	193500	491135410	5050	5050	5050	5050	0
53	20240729	193400	491135410	5050	5050	5050	5050	0
54	20240729	193300	491135410	5050	5050	5050	5050	0
55	20240729	193200	491135410	5050	5050	5050	5050	0
56	20240729	193100	491135410	5050	5050	5050	5050	0
57	20240729	193000	491135410	5050	5050	5050	5050	0
58	20240729	192900	491135410	5050	5050	5050	5050	0
59	20240729	192800	491135410	5050	5050	5050	5050	0
60	20240729	192700	491135410	5050	5050	5050	5050	0
61	20240729	192600	491135410	5050	5050	5050	5050	0
62	20240729	192500	491135410	5050	5050	5050	5050	1139
63	20240729	192400	491135410	5050	5050	5050	5050	0
64	20240729	192300	491135410	5050	5050	5050	5050	0
65	20240729	192200	491135410	5050	5050	5050	5050	0
66	20240729	192100	491135410	5050	5050	5050	5050	0
67	20240729	192000	491135410	5050	5050	5050	5050	0
68	20240729	191900	491135410	5050	5050	5050	5050	0
69	20240729	191800	491135410	5050	5050	5050	5050	0
70	20240729	191700	491135410	5050	5050	5050	5050	0
71	20240729	191600	491135410	5050	5050	5050	5050	0
72	20240729	191500	491135410	5050	5050	5050	5050	0
73	20240729	191400	491135410	5050	5050	5050	5050	0
74	20240729	191300	491135410	5050	5050	5050	5050	0
75	20240729	191200	491135410	5050	5050	5050	5050	0
76	20240729	191100	491135410	5050	5050	5050	5050	0
77	20240729	191000	491135410	5050	5050	5050	5050	0
78	20240729	190900	491135410	5050	5050	5050	5050	0
79	20240729	190800	491135410	5050	5050	5050	5050	0
80	20240729	190700	491135410	5050	5050	5050	5050	0
81	20240729	190600	491135410	5050	5050	5050	5050	0
82	20240729	190500	491135410	5050	5050	5050	5050	0
83	20240729	190400	491135410	5050	5050	5050	5050	0
84	20240729	190300	491135410	5050	5050	5050	5050	0
85	20240729	190200	491135410	5050	5050	5050	5050	0
86	20240729	190100	491135410	5050	5050	5050	5050	0
87	20240729	190000	491135410	5050	5050	5050	5050	0
88	20240729	185900	491135410	5050	5050	5050	5050	0
89	20240729	185800	491135410	5050	5050	5050	5050	0
90	20240729	185700	491135410	5050	5050	5050	5050	0
91	20240729	185600	491135410	5050	5050	5050	5050	0
92	20240729	185500	491135410	5050	5050	5050	5050	1139
93	20240729	185400	491135410	5050	5050	5050	5050	0
94	20240729	185300	491135410	5050	5050	5050	5050	0
95	20240729	185200	491135410	5050	5050	5050	5050	0
96	20240729	185100	491135410	5050	5050	5050	5050	0
97	20240729	185000	491135410	5050	5050	5050	5050	0
98	20240729	184900	491135410	5050	5050	5050	5050	0
99	20240729	184800	491135410	5050	5050	5050	5050	0
100	20240729	184700	491135410	5050	5050	5050	5050	0
101	20240729	184600	491135410	5050	5050	5050	5050	0
102	20240729	184500	491135410	5050	5050	5050	5050	0
103	20240729	184400	491135410	5050	5050	5050	5050	0
104	20240729	184300	491135410	5050	5050	5050	5050	0
105	20240729	184200	491135410	5050	5050	5050	5050	0
106	20240729	184100	491135410	5050	5050	5050	5050	0
107	20240729	184000	491135410	5050	5050	5050	5050	0
108	20240729	183900	491135410	5050	5050	5050	5050	0
109	20240729	183800	491135410	5050	5050	5050	5050	0
110	20240729	183700	491135410	5050	5050	5050	5050	0
111	20240729	183600	491135410	5050	5050	5050	5050	0
112	20240729	183500	491135410	5050	5050	5050	5050	0
113	20240729	183400	491135410	5050	5050	5050	5050	0
114	20240729	183300	491135410	5050	5050	5050	5050	0
115	20240729	183200	491135410	5050	5050	5050	5050	0
116	20240729	183100	491135410	5050	5050	5050	5050	0
117	20240729	183000	491135410	5050	5050	5050	5050	0
118	20240729	182900	491135410	5050	5050	5050	5050	0
119	20240729	182800	491135410	5050	5050	5050	5050	0
120	20240729	182700	491135410	5050	5050	5050	5050	0
121	20240729	182600	491135410	5050	5050	5050	5050	0
122	20240729	182500	491135410	5050	5050	5050	5050	1139
123	20240729	182400	491135410	5050	5050	5050	5050	0
124	20240729	182300	491135410	5050	5050	5050	5050	0
125	20240729	182200	491135410	5050	5050	5050	5050	0
126	20240729	182100	491135410	5050	5050	5050	5050	0
127	20240729	182000	491135410	5050	5050	5050	5050	0
128	20240729	181900	491135410	5050	5050	5050	5050	0
129	20240729	181800	491135410	5050	5050	5050	5050	0
130	20240729	181700	491135410	5050	5050	5050	5050	0
131	20240729	181600	491135410	5050	5050	5050	5050	0
132	20240729	181500	491135410	5050	5050	5050	5050	0
133	20240729	181400	491135410	5050	5050	5050	5050	0
134	20240729	181300	491135410	5050	5050	5050	5050	0
135	20240729	181200	491135410	5050	5050	5050	5050	0
136	20240729	181100	491135410	5050	5050	5050	5050	0
137	20240729	181000	491135410	5050	5050	5050	5050	0
138	20240729	180900	491135410	5050	5050	5050	5050	0
139	20240729	180800	491135410	5050	5050	5050	5050	0
140	20240729	180700	491135410	5050	5050	5050	5050	0
141	20240729	180600	491135410	5050	5050	5050	5050	0
142	20240729	180500	491135410	5050	5050	5050	5050	0
143	20240729	180400	491135410	5050	5050	5050	5050	0
144	20240729	180300	491135410	5050	5050	5050	5050	0
145	20240729	180200	491135410	5050	5050	5050	5050	0
146	20240729	180100	491135410	5050	5050	5050	5050	0
147	20240729	180000	491135410	5050	5050	5050	5050	0
148	20240729	175900	491135410	5050	5050	5050	5050	0
149	20240729	175800	491135410	5050	5050	5050	5050	0
150	20240729	175700	491135410	5050	5050	5050	5050	0
151	20240729	175600	491135410	5050	5050	5050	5050	0
152	20240729	175500	491135410	5050	5050	5050	5050	1139
153	20240729	175400	491135410	5050	5050	5050	5050	0
154	20240729	175300	491135410	5050	5050	5050	5050	0
155	20240729	175200	491135410	5050	5050	5050	5050	0
156	20240729	175100	491135410	5050	5050	5050	5050	0
157	20240729	175000	491135410	5050	5050	5050	5050	0
158	20240729	174900	491135410	5050	5050	5050	5050	0
159	20240729	174800	491135410	5050	5050	5050	5050	0
160	20240729	174700	491135410	5050	5050	5050	5050	0
161	20240729	174600	491135410	5050	5050	5050	5050	0
162	20240729	174500	491135410	5050	5050	5050	5050	0
163	20240729	174400	491135410	5050	5050	5050	5050	0
164	20240729	174300	491135410	5050	5050	5050	5050	0
165	20240729	174200	491135410	5050	5050	5050	5050	0
166	20240729	174100	491135410	5050	5050	5050	5050	0
167	20240729	174000	491135410	5050	5050	5050	5050	0
168	20240729	173900	491135410	5050	5050	5050	5050	0
169	20240729	173800	491135410	5050	5050	5050	5050	0
170	20240729	173700	491135410	5050	5050	5050	5050	0
171	20240729	173600	491135410	5050	5050	5050	5050	0
172	20240729	173500	491135410	5050	5050	5050	5050	0
173	20240729	173400	491135410	5050	5050	5050	5050	0
174	20240729	173300	491135410	5050	5050	5050	5050	0
175	20240729	173200	491135410	5050	5050	5050	5050	0
176	20240729	173100	491135410	5050	5050	5050	5050	0
177	20240729	173000	491135410	5050	5050	5050	5050	0
178	20240729	172900	491135410	5050	5050	5050	5050	0
179	20240729	172800	491135410	5050	5050	5050	5050	0
180	20240729	172700	491135410	5050	5050	5050	5050	0
181	20240729	172600	491135410	5050	5050	5050	5050	0
182	20240729	172500	491135410	5050	5050	5050	5050	1139
183	20240729	172400	491135410	5050	5050	5050	5050	0
184	20240729	172300	491135410	5050	5050	5050	5050	0
185	20240729	172200	491135410	5050	5050	5050	5050	0
186	20240729	172100	491135410	5050	5050	5050	5050	0
187	20240729	172000	491135410	5050	5050	5050	5050	0
188	20240729	171900	491135410	5050	5050	5050	5050	0
189	20240729	171800	491135410	5050	5050	5050	5050	0
190	20240729	171700	491135410	5050	5050	5050	5050	0
191	20240729	171600	491135410	5050	5050	5050	5050	0
192	20240729	171500	491135410	5050	5050	5050	5050	0
193	20240729	171400	491135410	5050	5050	5050	5050	0
194	20240729	171300	491135410	5050	5050	5050	5050	0
195	20240729	171200	491135410	5050	5050	5050	5050	0
196	20240729	171100	491135410	5050	5050	5050	5050	0
197	20240729	171000	491135410	5050	5050	5050	5050	0
198	20240729	170900	491135410	5050	5050	5050	5050	0
199	20240729	170800	491135410	5050	5050	5050	5050	0
200	20240729	170700	491135410	5050	5050	5050	5050	0
201	20240729	170600	491135410	5050	5050	5050	5050	0
202	20240729	170500	491135410	5050	5050	5050	5050	0
203	20240729	170400	491135410	5050	5050	5050	5050	0
204	20240729	170300	491135410	5050	5050	5050	5050	0
205	20240729	170200	491135410	5050	5050	5050	5050	0
206	20240729	170100	491135410	5050	5050	5050	5050	0
207	20240729	170000	491135410	5050	5050	5050	5050	0
208	20240729	165900	491135410	5050	5050	5050	5050	0
209	20240729	165800	491135410	5050	5050	5050	5050	0
210	20240729	165700	491135410	5050	5050	5050	5050	0
211	20240729	165600	491135410	5050	5050	5050	5050	0
212	20240729	165500	491135410	5050	5050	5050	5050	1139
213	20240729	165400	491135410	5050	5050	5050	5050	0
214	20240729	165300	491135410	5050	5050	5050	5050	0
215	20240729	165200	491135410	5050	5050	5050	5050	0
216	20240729	165100	491135410	5050	5050	5050	5050	0
217	20240729	165000	491135410	5050	5050	5050	5050	0
218	20240729	164900	491135410	5050	5050	5050	5050	0
219	20240729	164800	491135410	5050	5050	5050	5050	0
220	20240729	164700	491135410	5050	5050	5050	5050	0
221	20240729	164600	491135410	5050	5050	5050	5050	0
222	20240729	164500	491135410	5050	5050	5050	5050	0
223	20240729	164400	491135410	5050	5050	5050	5050	0
224	20240729	164300	491135410	5050	5050	5050	5050	0
225	20240729	164200	491135410	5050	5050	5050	5050	0
226	20240729	164100	491135410	5050	5050	5050	5050	0
227	20240729	164000	491135410	5050	5050	5050	5050	0
228	20240729	163900	491135410	5050	5050	5050	5050	0
229	20240729	163800	491135410	5050	5050	5050	5050	0
230	20240729	163700	491135410	5050	5050	5050	5050	0
231	20240729	163600	491135410	5050	5050	5050	5050	0
232	20240729	163500	491135410	5050	5050	5050	5050	0
233	20240729	163400	491135410	5050	5050	5050	5050	0
234	20240729	163300	491135410	5050	5050	5050	5050	0
235	20240729	163200	491135410	5050	5050	5050	5050	0
236	20240729	163100	491135410	5050	5050	5050	5050	0
237	20240729	163000	491135410	5050	5050	5050	5050	0
238	20240729	162900	491135410	5050	5050	5050	5050	0
239	20240729	162800	491135410	5050	5050	5050	5050	0
240	20240729	162700	491135410	5050	5050	5050	5050	0
241	20240729	162600	491135410	5050	5050	5050	5050	0
242	20240729	162500	491135410	5050	5050	5050	5050	1139
243	20240729	162400	491135410	5050	5050	5050	5050	0
244	20240729	162300	491135410	5050	5050	5050	5050	0
245	20240729	162200	491135410	5050	5050	5050	5050	0
246	20240729	162100	491135410	5050	5050	5050	5050	0
247	20240729	162000	491135410	5050	5050	5050	5050	0
248	20240729	161900	491135410	5050	5050	5050	5050	0
249	20240729	161800	491135410	5050	5050	5050	5050	0
250	20240729	161700	491135410	5050	5050	5050	5050	0
251	20240729	161600	491135410	5050	5050	5050	5050	0
252	20240729	161500	491135410	5050	5050	5050	5050	0
253	20240729	161400	491135410	5050	5050	5050	5050	0
254	20240729	161300	491135410	5050	5050	5050	5050	0
255	20240729	161200	491135410	5050	5050	5050	5050	0
256	20240729	161100	491135410	5050	5050	5050	5050	0
257	20240729	161000	491135410	5050	5050	5050	5050	0
258	20240729	160900	491135410	5050	5050	5050	5050	0
259	20240729	160800	491135410	5050	5050	5050	5050	0
260	20240729	160700	491135410	5050	5050	5050	5050	0
261	20240729	160600	491135410	5050	5050	5050	5050	0
262	20240729	160500	491135410	5050	5050	5050	5050	0
263	20240729	160400	491135410	5050	5050	5050	5050	0
264	20240729	160300	491135410	5050	5050	5050	5050	0
265	20240729	160200	491135410	5050	5050	5050	5050	0
266	20240729	160100	491135410	5050	5050	5050	5050	0
267	20240729	160000	491135410	5050	5050	5050	5050	0
268	20240729	155900	491135410	5050	5050	5050	5050	0
269	20240729	155800	491135410	5050	5050	5050	5050	0
270	20240729	155700	491135410	5050	5050	5050	5050	0
271	20240729	155600	491135410	5050	5050	5050	5050	0
272	20240729	155500	491135410	5050	5050	5050	5050	1139
273	20240729	155400	491135410	5050	5050	5050	5050	0
274	20240729	155300	491135410	5050	5050	5050	5050	0
275	20240729	155200	491135410	5050	5050	5050	5050	0
276	20240729	155100	491135410	5050	5050	5050	5050	0
277	20240729	155000	491135410	5050	5050	5050	5050	0
278	20240729	154900	491135410	5050	5050	5050	5050	0
279	20240729	154800	491135410	5050	5050	5050	5050	0
280	20240729	154700	491135410	5050	5050	5050	5050	0
281	20240729	154600	491135410	5050	5050	5050	5050	0
282	20240729	154500	491135410	5050	5050	5050	5050	0
283	20240729	154400	491135410	5050	5050	5050	5050	0
284	20240729	154300	491135410	5050	5050	5050	5050	0
285	20240729	154200	491135410	5050	5050	5050	5050	0
286	20240729	154100	491135410	5050	5050	5050	5050	0
287	20240729	154000	491135410	5050	5050	5050	5050	0
288	20240729	153900	491135410	5050	5050	5050	5050	0
289	20240729	153800	491135410	5050	5050	5050	5050	0
290	20240729	153700	491135410	5050	5050	5050	5050	0
291	20240729	153600	491135410	5050	5050	5050	5050	0
292	20240729	153500	491135410	5050	5050	5050	5050	0
293	20240729	153400	491135410	5050	5050	5050	5050	0
294	20240729	153300	491135410	5050	5050	5050	5050	0
295	20240729	153200	491135410	5050	5050	5050	5050	0
296	20240729	153100	491135410	5050	5050	5050	5050	0
297	20240729	153000	491135410	5050	5050	5050	5050	1139
298	20240729	152900	485383460	5030	5030	5030	5030	0
299	20240729	152800	485383460	5030	5030	5030	5030	0
300	20240729	152700	485383460	5030	5030	5030	5030	0
301	20240729	152600	485383460	5030	5030	5030	5030	0
302	20240729	152500	485383460	5030	5030	5030	5030	0
303	20240729	152400	485383460	5030	5030	5030	5030	0
304	20240729	152300	485383460	5030	5030	5030	5030	0
305	20240729	152200	485383460	5030	5030	5030	5030	0
306	20240729	152100	485383460	5030	5030	5030	5030	0
307	20240729	152000	485383460	5030	5030	5030	5030	0
308	20240729	151900	485383460	5030	5050	5050	5030	1636
309	20240729	151800	477134600	5050	5050	5050	5050	49
310	20240729	151700	476887150	5060	5060	5060	5060	1
311	20240729	151600	476882090	5050	5050	5050	5050	0
312	20240729	151500	476882090	5050	5060	5060	5050	188
313	20240729	151400	475932610	5060	5060	5060	5060	1
314	20240729	151300	475927550	5050	5050	5050	5050	0
315	20240729	151200	475927550	5050	5050	5050	5050	433
316	20240729	151100	473740900	5060	5060	5060	5060	510
317	20240729	151000	471160300	5060	5060	5060	5060	124
318	20240729	150900	470532860	5070	5070	5070	5060	62
319	20240729	150800	470219120	5060	5060	5060	5060	552
320	20240729	150700	467426000	5060	5060	5060	5060	17
321	20240729	150600	467339980	5060	5060	5060	5060	10
322	20240729	150500	467289380	5050	5050	5050	5050	140
323	20240729	150400	466582380	5050	5050	5050	5040	529
324	20240729	150300	463915850	5040	5040	5040	5040	0
325	20240729	150200	463915850	5040	5050	5050	5040	588
326	20240729	150100	460951860	5050	5050	5050	5050	3
327	20240729	150000	460936710	5050	5050	5050	5050	104
328	20240729	145900	460411510	5050	5050	5050	5050	5
329	20240729	145800	460386260	5040	5050	5050	5040	775
330	20240729	145700	456476150	5050	5050	5050	5050	0
331	20240729	145600	456476150	5050	5060	5060	5050	280
332	20240729	145500	455060350	5060	5060	5060	5060	0
333	20240729	145400	455060350	5060	5060	5060	5060	110
334	20240729	145300	454503750	5060	5060	5060	5060	2
335	20240729	145200	454493630	5060	5060	5060	5060	20
336	20240729	145100	454392430	5060	5050	5060	5050	359
337	20240729	145000	452578890	5050	5050	5050	5050	0
338	20240729	144900	452578890	5050	5050	5050	5050	50
339	20240729	144800	452326390	5050	5060	5060	5050	939
340	20240729	144700	447583940	5060	5060	5060	5060	1
341	20240729	144600	447578880	5050	5050	5050	5050	0
342	20240729	144500	447578880	5050	5050	5050	5050	0
343	20240729	144400	447578880	5050	5050	5050	5050	0
344	20240729	144300	447578880	5050	5050	5050	5050	100
345	20240729	144200	447073880	5040	5060	5060	5040	901
346	20240729	144100	442522040	5070	5070	5070	5070	2
347	20240729	144000	442511900	5070	5070	5070	5070	8
348	20240729	143900	442471340	5070	5070	5070	5070	601
349	20240729	143800	439424270	5060	5060	5060	5060	0
350	20240729	143700	439424270	5060	5060	5060	5060	100
351	20240729	143600	438918270	5070	5070	5070	5070	801
352	20240729	143500	434857200	5060	5050	5060	5050	34
353	20240729	143400	434685260	5050	5050	5050	5050	100
354	20240729	143300	434180260	5060	5050	5060	5050	1291
355	20240729	143200	427652720	5040	5040	5040	5040	786
356	20240729	143100	423691280	5030	5030	5030	5030	0
357	20240729	143000	423691280	5030	5030	5030	5030	0
358	20240729	142900	423691280	5030	5030	5030	5030	0
359	20240729	142800	423691280	5030	5030	5030	5030	5
360	20240729	142700	423666130	5030	5030	5030	5030	0
361	20240729	142600	423666130	5030	5030	5040	5030	600
362	20240729	142500	420644130	5040	5040	5040	5040	70
363	20240729	142400	420291330	5050	5050	5050	5050	0
364	20240729	142300	420291330	5050	5050	5050	5050	2
365	20240729	142200	420281230	5040	5040	5040	5040	0
366	20240729	142100	420281230	5040	5060	5060	5040	758
367	20240729	142000	416460870	5060	5060	5060	5060	0
368	20240729	141900	416460870	5060	5060	5060	5060	23
369	20240729	141800	416344490	5050	5050	5050	5050	3583
370	20240729	141700	398250340	5060	5060	5060	5060	30
371	20240729	141600	398098540	5060	5060	5060	5060	400
372	20240729	141500	396074540	5060	5050	5060	5050	1066
373	20240729	141400	390686330	5050	5050	5050	5050	400
374	20240729	141300	388666330	5040	5040	5040	5040	1
375	20240729	141200	388661290	5050	5050	5050	5050	0
376	20240729	141100	388661290	5050	5050	5050	5050	0
377	20240729	141000	388661290	5050	5050	5050	5050	100
378	20240729	140900	388156290	5050	5050	5050	5050	0
379	20240729	140800	388156290	5050	5050	5050	5050	2
380	20240729	140700	388146190	5050	5050	5050	5050	7
381	20240729	140600	388110840	5050	5050	5050	5050	1
382	20240729	140500	388105790	5040	5040	5040	5040	1113
383	20240729	140400	382496270	5050	5050	5050	5050	0
384	20240729	140300	382496270	5050	5040	5050	5040	220
385	20240729	140200	381385470	5040	5040	5040	5040	67
386	20240729	140100	381047790	5050	5050	5050	5050	9
387	20240729	140000	381002340	5050	5050	5050	5040	345
388	20240729	135900	379260110	5050	5050	5050	5050	501
389	20240729	135800	376730060	5050	5050	5050	5040	159
390	20240729	135700	375928680	5050	5050	5050	5050	0
391	20240729	135600	375928680	5050	5050	5050	5050	1192
392	20240729	135500	369909080	5050	5050	5050	5050	20
393	20240729	135400	369808080	5050	5050	5050	5050	20
394	20240729	135300	369707080	5050	5050	5050	5050	30
395	20240729	135200	369555580	5050	5050	5050	5050	0
396	20240729	135100	369555580	5050	5050	5050	5050	0
397	20240729	135000	369555580	5050	5050	5050	5050	104
398	20240729	134900	369030380	5040	5040	5040	5040	0
399	20240729	134800	369030380	5040	5040	5050	5040	47
400	20240729	134700	368793490	5050	5050	5050	5050	2
401	20240729	134600	368783390	5050	5050	5050	5050	25
402	20240729	134500	368657140	5050	5050	5050	5050	3
403	20240729	134400	368641990	5050	5050	5050	5050	291
404	20240729	134300	367172440	5050	5050	5050	5050	0
405	20240729	134200	367172440	5050	5050	5050	5050	0
406	20240729	134100	367172440	5050	5050	5050	5050	0
407	20240729	134000	367172440	5050	5050	5050	5050	1
408	20240729	133900	367167390	5050	5050	5050	5050	296
409	20240729	133800	365672590	5050	5050	5050	5040	42
410	20240729	133700	365460500	5050	5050	5050	5050	8
411	20240729	133600	365420100	5040	5040	5040	5040	0
412	20240729	133500	365420100	5040	5040	5040	5040	1
413	20240729	133400	365415060	5050	5050	5050	5050	0
414	20240729	133300	365415060	5050	5050	5050	5050	8
415	20240729	133200	365374660	5050	5050	5050	5050	1
416	20240729	133100	365369610	5040	5040	5040	5040	600
417	20240729	133000	362345610	5040	5040	5040	5040	401
418	20240729	132900	360324570	5050	5050	5050	5050	0
419	20240729	132800	360324570	5050	5050	5050	5050	0
420	20240729	132700	360324570	5050	5050	5050	5050	0
421	20240729	132600	360324570	5050	5050	5050	5050	9
422	20240729	132500	360279120	5050	5050	5050	5050	10
423	20240729	132400	360228620	5040	5040	5040	5040	0
424	20240729	132300	360228620	5040	5040	5040	5040	130
425	20240729	132200	359573420	5050	5050	5050	5050	100
426	20240729	132100	359068420	5040	5040	5040	5040	257
427	20240729	132000	357773140	5040	5040	5040	5040	0
428	20240729	131900	357773140	5040	5040	5040	5040	10
429	20240729	131800	357722740	5040	5040	5040	5040	198
430	20240729	131700	356724820	5040	5040	5040	5040	201
431	20240729	131600	355711780	5030	5030	5030	5030	0
432	20240729	131500	355711780	5030	5030	5030	5030	0
433	20240729	131400	355711780	5030	5030	5030	5030	682
434	20240729	131300	352281320	5030	5030	5030	5030	0
435	20240729	131200	352281320	5030	5030	5030	5030	0
436	20240729	131100	352281320	5030	5030	5030	5030	0
437	20240729	131000	352281320	5030	5030	5030	5030	0
438	20240729	130900	352281320	5030	5040	5050	5030	443
439	20240729	130800	350049050	5040	5040	5040	5040	300
440	20240729	130700	348537050	5040	5040	5040	5040	0
441	20240729	130600	348537050	5040	5040	5040	5040	1
442	20240729	130500	348532010	5030	5030	5030	5030	0
443	20240729	130400	348532010	5030	5030	5030	5030	296
444	20240729	130300	347043130	5030	5030	5030	5030	1500
445	20240729	130200	339498130	5040	5040	5040	5040	0
446	20240729	130100	339498130	5040	5040	5040	5040	0
447	20240729	130000	339498130	5040	5040	5040	5040	0
448	20240729	125900	339498130	5040	5040	5040	5040	0
449	20240729	125800	339498130	5040	5040	5040	5040	50
450	20240729	125700	339246130	5040	5040	5040	5040	870
451	20240729	125600	334861330	5040	5040	5040	5040	0
452	20240729	125500	334861330	5040	5040	5050	5040	550
453	20240729	125400	332088950	5030	5030	5030	5030	0
454	20240729	125300	332088950	5030	5030	5030	5030	50
455	20240729	125200	331837450	5040	5040	5040	5040	0
456	20240729	125100	331837450	5040	5030	5040	5030	500
457	20240729	125000	329319790	5030	5030	5030	5030	0
458	20240729	124900	329319790	5030	5030	5030	5030	0
459	20240729	124800	329319790	5030	5030	5030	5030	1
460	20240729	124700	329314760	5000	5020	5020	5000	589
461	20240729	124600	326359480	5020	5020	5020	5020	0
462	20240729	124500	326359480	5020	5020	5020	5020	0
463	20240729	124400	326359480	5020	5020	5020	5020	0
464	20240729	124300	326359480	5020	5020	5020	5020	200
465	20240729	124200	325355480	5020	5020	5020	5020	30
466	20240729	124100	325204880	4995	4995	4995	4995	0
467	20240729	124000	325204880	4995	4995	4995	4995	20
468	20240729	123900	325104980	4995	4995	4995	4995	1
469	20240729	123800	325099985	4995	5000	5000	4995	507
470	20240729	123700	322565030	5000	5000	5000	5000	11
471	20240729	123600	322510030	5000	5010	5010	5000	96
472	20240729	123500	322029830	5010	5010	5010	5010	550
473	20240729	123400	319274330	5030	5030	5030	5030	201
474	20240729	123300	318263300	5030	5030	5030	5010	522
475	20240729	123200	315643140	5030	5030	5030	5030	32
476	20240729	123100	315482180	5030	5030	5030	5030	0
477	20240729	123000	315482180	5030	5030	5030	5030	1
478	20240729	122900	315477150	5030	5030	5030	5030	1
479	20240729	122800	315472120	5030	5030	5030	5030	28
480	20240729	122700	315331280	5030	5030	5030	5030	0
481	20240729	122600	315331280	5030	5030	5030	5030	10
482	20240729	122500	315280980	5030	5030	5030	5030	0
483	20240729	122400	315280980	5030	5030	5030	5030	1
484	20240729	122300	315275950	5030	5030	5030	5030	0
485	20240729	122200	315275950	5030	5030	5030	5030	0
486	20240729	122100	315275950	5030	5030	5030	5030	0
487	20240729	122000	315275950	5030	5030	5030	5030	6
488	20240729	121900	315245770	5040	5040	5040	5040	0
489	20240729	121800	315245770	5040	5030	5040	5020	310
490	20240729	121700	313688870	5040	5040	5040	5040	10
491	20240729	121600	313638470	5030	5030	5030	5030	0
492	20240729	121500	313638470	5030	5030	5030	5030	50
493	20240729	121400	313386970	5030	5030	5030	5030	1
494	20240729	121300	313381940	5050	5050	5050	5050	10
495	20240729	121200	313331440	5050	5050	5050	5050	1
496	20240729	121100	313326390	5020	5020	5020	5020	0
497	20240729	121000	313326390	5020	5020	5020	5020	0
498	20240729	120900	313326390	5020	5020	5020	5020	0
499	20240729	120800	313326390	5020	5020	5020	5020	0
500	20240729	120700	313326390	5020	5020	5020	5020	0
501	20240729	120600	313326390	5020	5020	5020	5020	2
502	20240729	120500	313316350	5020	5020	5020	5020	0
503	20240729	120400	313316350	5020	5020	5020	5020	100
504	20240729	120300	312814350	5020	5020	5020	5020	50
505	20240729	120200	312563350	5030	5030	5030	5030	994
506	20240729	120100	307563530	5030	5030	5030	5030	0
507	20240729	120000	307563530	5030	5030	5030	5030	500
508	20240729	115900	305048530	5030	5030	5030	5030	754
509	20240729	115800	301255910	5040	5040	5040	5040	0
510	20240729	115700	301255910	5040	5040	5040	5040	85
511	20240729	115600	300827510	5050	5040	5050	5040	115
512	20240729	115500	300247310	5040	5040	5040	5040	600
513	20240729	115400	297223310	5040	5040	5040	5040	20
514	20240729	115300	297122510	5040	5040	5040	5040	21
515	20240729	115200	297016670	5030	5030	5030	5030	0
516	20240729	115100	297016670	5030	5030	5030	5030	0
517	20240729	115000	297016670	5030	5030	5030	5030	0
518	20240729	114900	297016670	5030	5030	5030	5030	20
519	20240729	114800	296916070	5030	5030	5030	5030	0
520	20240729	114700	296916070	5030	5030	5030	5030	1
521	20240729	114600	296911040	5040	5040	5040	5040	0
522	20240729	114500	296911040	5040	5040	5040	5040	1
523	20240729	114400	296906000	5030	5030	5030	5030	90
524	20240729	114300	296453300	5030	5030	5030	5030	10
525	20240729	114200	296403000	5030	5030	5030	5030	0
526	20240729	114100	296403000	5030	5040	5040	5030	188
527	20240729	114000	295456360	5040	5040	5040	5040	1
528	20240729	113900	295451320	5030	5030	5030	5030	6
529	20240729	113800	295421140	5030	5030	5040	5030	299
530	20240729	113700	293916780	5020	5020	5020	5020	0
531	20240729	113600	293916780	5020	5020	5020	5020	0
532	20240729	113500	293916780	5020	5020	5020	5020	200
533	20240729	113400	292912780	5020	5020	5020	5020	0
534	20240729	113300	292912780	5020	5020	5020	5020	50
535	20240729	113200	292661780	5020	5020	5020	5020	0
536	20240729	113100	292661780	5020	5020	5020	5020	493
537	20240729	113000	290186920	5030	5030	5030	5030	30
538	20240729	112900	290036020	5030	5030	5030	5030	1
539	20240729	112800	290030990	5020	5020	5020	5020	0
540	20240729	112700	290030990	5020	5020	5020	5020	0
541	20240729	112600	290030990	5020	5020	5020	5020	10
542	20240729	112500	289980790	5020	5020	5020	5020	0
543	20240729	112400	289980790	5020	5020	5020	5020	691
544	20240729	112300	286511970	5030	5030	5030	5030	0
545	20240729	112200	286511970	5030	5030	5030	5030	96
546	20240729	112100	286029090	5020	5020	5020	5020	50
547	20240729	112000	285778090	5020	5030	5030	5020	218
548	20240729	111900	284683720	5020	5020	5020	5020	150
549	20240729	111800	283930720	5030	5030	5030	5030	0
550	20240729	111700	283930720	5030	5030	5030	5030	1003
551	20240729	111600	278885630	5030	5030	5030	5030	50
552	20240729	111500	278634130	5030	5030	5030	5030	106
553	20240729	111400	278100950	5030	5030	5030	5030	0
554	20240729	111300	278100950	5030	5030	5030	5030	300
555	20240729	111200	276591950	5030	5030	5030	5030	237
556	20240729	111100	275399840	5030	5030	5030	5030	0
557	20240729	111000	275399840	5030	5030	5030	5030	1
558	20240729	110900	275394810	5030	5040	5040	5030	1138
559	20240729	110800	269670620	5030	5040	5050	5030	756
560	20240729	110700	265865800	5040	5040	5040	5040	53
561	20240729	110600	265598680	5040	5040	5040	5040	110
562	20240729	110500	265044280	5040	5040	5040	5040	0
563	20240729	110400	265044280	5040	5040	5040	5040	68
564	20240729	110300	264701560	5040	5050	5050	5040	6
565	20240729	110200	264671290	5040	5040	5040	5040	0
566	20240729	110100	264671290	5040	5040	5040	5040	0
567	20240729	110000	264671290	5040	5040	5040	5040	0
568	20240729	105900	264671290	5040	5040	5040	5040	473
569	20240729	105800	262287370	5040	5040	5040	5040	267
570	20240729	105700	260941690	5050	5050	5050	5040	571
571	20240729	105600	258063620	5050	5050	5050	5050	1
572	20240729	105500	258058570	5060	5050	5060	5050	398
573	20240729	105400	256048660	5060	5060	5070	5060	1870
574	20240729	105300	246586450	5060	5040	5060	5040	758
575	20240729	105200	242758050	5040	5030	5040	5030	2773
576	20240729	105100	228782150	5030	5010	5030	5010	1418
577	20240729	105000	221660110	5000	5000	5000	5000	0
578	20240729	104900	221660110	5000	5000	5000	5000	63
579	20240729	104800	221345110	4985	4985	4985	4985	0
580	20240729	104700	221345110	4985	4985	4985	4985	0
581	20240729	104600	221345110	4985	4985	4985	4985	3929
582	20240729	104500	201759045	4985	4985	4985	4985	4707
583	20240729	104400	178294650	5000	5000	5000	5000	140
584	20240729	104300	177594650	4985	4985	4985	4985	19
585	20240729	104200	177499935	4985	4990	4990	4985	183
586	20240729	104100	176587665	5000	5000	5000	5000	10
587	20240729	104000	176537665	5000	5000	5000	5000	2
588	20240729	103900	176527665	4985	4985	4985	4985	0
589	20240729	103800	176527665	4985	4985	4985	4985	37
590	20240729	103700	176343220	5010	5010	5010	5010	0
591	20240729	103600	176343220	5010	4990	5010	4990	55
592	20240729	103500	176068525	4985	4985	4985	4985	0
593	20240729	103400	176068525	4985	4990	4990	4985	174
594	20240729	103300	175200330	4995	5000	5000	4995	552
595	20240729	103200	172442990	5000	5000	5010	5000	372
596	20240729	103100	170582900	5000	5000	5000	5000	0
597	20240729	103000	170582900	5000	5000	5000	5000	300
598	20240729	102900	169082900	5000	5000	5020	5000	274
599	20240729	102800	167711600	5020	5020	5020	5020	25
600	20240729	102700	167586100	5010	5020	5020	5010	511
601	20240729	102600	165025910	5020	5020	5020	5020	10
602	20240729	102500	164975710	5020	5020	5020	5020	2
603	20240729	102400	164965670	5010	5010	5010	5010	177
604	20240729	102300	164078900	5010	5010	5010	5010	0
605	20240729	102200	164078900	5010	5010	5010	5010	50
606	20240729	102100	163828400	5010	5000	5010	5000	101
607	20240729	102000	163323390	5000	5000	5000	5000	10
608	20240729	101900	163273390	5000	5000	5000	5000	4
609	20240729	101800	163253390	5010	5010	5010	5010	21
610	20240729	101700	163148180	5010	5010	5010	5010	50
611	20240729	101600	162897680	5010	5010	5010	5010	1
612	20240729	101500	162892670	5020	5020	5020	5020	0
613	20240729	101400	162892670	5020	5020	5020	5020	1
614	20240729	101300	162887650	5020	5020	5020	5020	0
615	20240729	101200	162887650	5020	5020	5020	5020	242
616	20240729	101100	161672810	5020	5010	5020	5010	161
617	20240729	101000	160864630	5020	5020	5020	5020	293
618	20240729	100900	159393770	5010	5010	5010	5010	0
619	20240729	100800	159393770	5010	5010	5010	5010	1
620	20240729	100700	159388760	5020	5020	5020	5020	104
621	20240729	100600	158866680	5020	5000	5020	5000	731
622	20240729	100500	155203640	4995	5000	5000	4995	1298
623	20240729	100400	148714140	5010	5010	5010	5010	33
624	20240729	100300	148548810	5010	5000	5010	5000	170
625	20240729	100200	147697300	5000	5010	5010	5000	196
626	20240729	100100	146717020	5010	5010	5010	5010	184
627	20240729	100000	145795180	5000	5000	5000	5000	73
628	20240729	095900	145430180	5000	5000	5000	5000	20
629	20240729	095800	145330180	5000	5020	5020	5000	602
630	20240729	095700	142311350	5020	5030	5030	5020	396
631	20240729	095600	140321500	5020	5020	5020	5020	1072
632	20240729	095500	134940060	5020	5010	5020	5010	112
633	20240729	095400	134378890	5010	5010	5010	5010	1211
634	20240729	095300	128311780	5020	5020	5020	5020	14
635	20240729	095200	128241500	5020	5020	5020	5020	319
636	20240729	095100	126640120	5020	5020	5020	5020	209
637	20240729	095000	125590940	5020	5030	5030	5010	932
638	20240729	094900	120907340	5020	5030	5030	5020	1085
639	20240729	094800	115449960	5030	5000	5030	5000	1935
640	20240729	094700	105729390	5000	5000	5000	5000	0
641	20240729	094600	105729390	5000	5000	5000	5000	134
642	20240729	094500	105059390	4980	4995	5000	4980	629
643	20240729	094400	101917720	4975	4975	4975	4975	3
644	20240729	094300	101902795	4975	4975	4975	4975	51
645	20240729	094200	101649070	4990	4990	4990	4990	2215
646	20240729	094100	90596220	4990	4985	4990	4985	423
647	20240729	094000	88486585	4990	4990	4990	4990	100
648	20240729	093900	87987585	4990	4990	4990	4990	80
649	20240729	093800	87588385	4990	4990	4990	4990	40
650	20240729	093700	87388785	4990	4990	4990	4990	1895
651	20240729	093600	77932735	4990	4980	4990	4980	157
652	20240729	093500	77150510	4975	4965	4975	4955	229
653	20240729	093400	76012330	4960	4985	4990	4955	84
654	20240729	093300	75593565	4985	4985	4985	4980	198
655	20240729	093200	74606975	4985	4985	4985	4985	2
656	20240729	093100	74597005	4985	4985	4985	4985	9
657	20240729	093000	74552140	4985	4990	4990	4985	9
658	20240729	092900	74507255	4955	4955	4955	4955	150
659	20240729	092800	73764005	4955	4955	4955	4955	0
660	20240729	092700	73764005	4955	4955	4955	4955	900
661	20240729	092600	69304505	4955	4955	4955	4955	0
662	20240729	092500	69304505	4955	4955	4955	4955	2594
663	20240729	092400	56451235	4955	4955	4955	4955	0
664	20240729	092300	56451235	4955	4955	4955	4955	0
665	20240729	092200	56451235	4955	4955	4955	4955	20
666	20240729	092100	56352135	4955	4955	4955	4955	0
667	20240729	092000	56352135	4955	4940	4955	4940	630
668	20240729	091900	53235435	4960	4960	4960	4960	0
669	20240729	091800	53235435	4960	4960	4960	4960	0
670	20240729	091700	53235435	4960	4960	4960	4960	0
671	20240729	091600	53235435	4960	4960	4960	4960	0
672	20240729	091500	53235435	4960	4960	4960	4960	2
673	20240729	091400	53225515	4960	4940	4960	4935	1957
674	20240729	091300	43538820	4935	4940	4940	4935	3157
675	20240729	091200	27958980	4940	4940	4940	4940	100
676	20240729	091100	27464980	4940	4945	4960	4935	1453
677	20240729	091000	20291230	4940	4940	4940	4940	0
678	20240729	090900	20291230	4940	4940	4940	4940	0
679	20240729	090800	20291230	4940	4940	4980	4940	23
680	20240729	090700	20176810	4935	4935	4935	4935	283
681	20240729	090600	18780205	4940	4940	4940	4940	0
682	20240729	090500	18780205	4940	4945	4945	4940	2672
683	20240729	090400	5573025	4945	4940	4995	4940	67
684	20240729	090300	5239785	4930	4930	4930	4930	0
685	20240729	090200	5239785	4930	4930	4930	4930	70
686	20240729	090100	4894685	4930	4935	4935	4930	36
687	20240729	090000	4717175	4915	4910	4915	4910	960