KissMeData/013870/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	185800	18731945	4165	4165	4165	4165	71
3	20240729	185700	18731945	4165	4165	4165	4165	0
4	20240729	185600	18731945	4165	4165	4165	4165	0
5	20240729	185500	18731945	4165	4165	4165	4165	0
6	20240729	185400	18731945	4165	4165	4165	4165	0
7	20240729	185300	18731945	4165	4165	4165	4165	0
8	20240729	185200	18731945	4165	4165	4165	4165	0
9	20240729	185100	18731945	4165	4165	4165	4165	0
10	20240729	185000	18731945	4165	4165	4165	4165	0
11	20240729	184900	18731945	4165	4165	4165	4165	0
12	20240729	184800	18731945	4165	4165	4165	4165	0
13	20240729	184700	18731945	4165	4165	4165	4165	0
14	20240729	184600	18731945	4165	4165	4165	4165	0
15	20240729	184500	18731945	4165	4165	4165	4165	0
16	20240729	184400	18731945	4165	4165	4165	4165	0
17	20240729	184300	18731945	4165	4165	4165	4165	0
18	20240729	184200	18731945	4165	4165	4165	4165	0
19	20240729	184100	18731945	4165	4165	4165	4165	0
20	20240729	184000	18731945	4165	4165	4165	4165	0
21	20240729	183900	18731945	4165	4165	4165	4165	0
22	20240729	183800	18731945	4165	4165	4165	4165	0
23	20240729	183700	18731945	4165	4165	4165	4165	0
24	20240729	183600	18731945	4165	4165	4165	4165	0
25	20240729	183500	18731945	4165	4165	4165	4165	0
26	20240729	183400	18731945	4165	4165	4165	4165	0
27	20240729	183300	18731945	4165	4165	4165	4165	0
28	20240729	183200	18731945	4165	4165	4165	4165	0
29	20240729	183100	18731945	4165	4165	4165	4165	0
30	20240729	183000	18731945	4165	4165	4165	4165	0
31	20240729	182900	18731945	4165	4165	4165	4165	0
32	20240729	182800	18731945	4165	4165	4165	4165	71
33	20240729	182700	18731945	4165	4165	4165	4165	0
34	20240729	182600	18731945	4165	4165	4165	4165	0
35	20240729	182500	18731945	4165	4165	4165	4165	0
36	20240729	182400	18731945	4165	4165	4165	4165	0
37	20240729	182300	18731945	4165	4165	4165	4165	0
38	20240729	182200	18731945	4165	4165	4165	4165	0
39	20240729	182100	18731945	4165	4165	4165	4165	0
40	20240729	182000	18731945	4165	4165	4165	4165	0
41	20240729	181900	18731945	4165	4165	4165	4165	0
42	20240729	181800	18731945	4165	4165	4165	4165	0
43	20240729	181700	18731945	4165	4165	4165	4165	0
44	20240729	181600	18731945	4165	4165	4165	4165	0
45	20240729	181500	18731945	4165	4165	4165	4165	0
46	20240729	181400	18731945	4165	4165	4165	4165	0
47	20240729	181300	18731945	4165	4165	4165	4165	0
48	20240729	181200	18731945	4165	4165	4165	4165	0
49	20240729	181100	18731945	4165	4165	4165	4165	0
50	20240729	181000	18731945	4165	4165	4165	4165	0
51	20240729	180900	18731945	4165	4165	4165	4165	0
52	20240729	180800	18731945	4165	4165	4165	4165	0
53	20240729	180700	18731945	4165	4165	4165	4165	0
54	20240729	180600	18731945	4165	4165	4165	4165	0
55	20240729	180500	18731945	4165	4165	4165	4165	0
56	20240729	180400	18731945	4165	4165	4165	4165	0
57	20240729	180300	18731945	4165	4165	4165	4165	0
58	20240729	180200	18731945	4165	4165	4165	4165	0
59	20240729	180100	18731945	4165	4165	4165	4165	0
60	20240729	180000	18731945	4165	4165	4165	4165	0
61	20240729	175900	18731945	4165	4165	4165	4165	0
62	20240729	175800	18731945	4165	4165	4165	4165	71
63	20240729	175700	18731945	4165	4165	4165	4165	0
64	20240729	175600	18731945	4165	4165	4165	4165	0
65	20240729	175500	18731945	4165	4165	4165	4165	0
66	20240729	175400	18731945	4165	4165	4165	4165	0
67	20240729	175300	18731945	4165	4165	4165	4165	0
68	20240729	175200	18731945	4165	4165	4165	4165	0
69	20240729	175100	18731945	4165	4165	4165	4165	0
70	20240729	175000	18731945	4165	4165	4165	4165	0
71	20240729	174900	18731945	4165	4165	4165	4165	0
72	20240729	174800	18731945	4165	4165	4165	4165	0
73	20240729	174700	18731945	4165	4165	4165	4165	0
74	20240729	174600	18731945	4165	4165	4165	4165	0
75	20240729	174500	18731945	4165	4165	4165	4165	0
76	20240729	174400	18731945	4165	4165	4165	4165	0
77	20240729	174300	18731945	4165	4165	4165	4165	0
78	20240729	174200	18731945	4165	4165	4165	4165	0
79	20240729	174100	18731945	4165	4165	4165	4165	0
80	20240729	174000	18731945	4165	4165	4165	4165	0
81	20240729	173900	18731945	4165	4165	4165	4165	0
82	20240729	173800	18731945	4165	4165	4165	4165	0
83	20240729	173700	18731945	4165	4165	4165	4165	0
84	20240729	173600	18731945	4165	4165	4165	4165	0
85	20240729	173500	18731945	4165	4165	4165	4165	0
86	20240729	173400	18731945	4165	4165	4165	4165	0
87	20240729	173300	18731945	4165	4165	4165	4165	0
88	20240729	173200	18731945	4165	4165	4165	4165	0
89	20240729	173100	18731945	4165	4165	4165	4165	0
90	20240729	173000	18731945	4165	4165	4165	4165	0
91	20240729	172900	18731945	4165	4165	4165	4165	0
92	20240729	172800	18731945	4165	4165	4165	4165	71
93	20240729	172700	18731945	4165	4165	4165	4165	0
94	20240729	172600	18731945	4165	4165	4165	4165	0
95	20240729	172500	18731945	4165	4165	4165	4165	0
96	20240729	172400	18731945	4165	4165	4165	4165	0
97	20240729	172300	18731945	4165	4165	4165	4165	0
98	20240729	172200	18731945	4165	4165	4165	4165	0
99	20240729	172100	18731945	4165	4165	4165	4165	0
100	20240729	172000	18731945	4165	4165	4165	4165	0
101	20240729	171900	18731945	4165	4165	4165	4165	0
102	20240729	171800	18731945	4165	4165	4165	4165	0
103	20240729	171700	18731945	4165	4165	4165	4165	0
104	20240729	171600	18731945	4165	4165	4165	4165	0
105	20240729	171500	18731945	4165	4165	4165	4165	0
106	20240729	171400	18731945	4165	4165	4165	4165	0
107	20240729	171300	18731945	4165	4165	4165	4165	0
108	20240729	171200	18731945	4165	4165	4165	4165	0
109	20240729	171100	18731945	4165	4165	4165	4165	0
110	20240729	171000	18731945	4165	4165	4165	4165	0
111	20240729	170900	18731945	4165	4165	4165	4165	0
112	20240729	170800	18731945	4165	4165	4165	4165	0
113	20240729	170700	18731945	4165	4165	4165	4165	0
114	20240729	170600	18731945	4165	4165	4165	4165	0
115	20240729	170500	18731945	4165	4165	4165	4165	0
116	20240729	170400	18731945	4165	4165	4165	4165	0
117	20240729	170300	18731945	4165	4165	4165	4165	0
118	20240729	170200	18731945	4165	4165	4165	4165	0
119	20240729	170100	18731945	4165	4165	4165	4165	0
120	20240729	170000	18731945	4165	4165	4165	4165	0
121	20240729	165900	18731945	4165	4165	4165	4165	0
122	20240729	165800	18731945	4165	4165	4165	4165	71
123	20240729	165700	18731945	4165	4165	4165	4165	0
124	20240729	165600	18731945	4165	4165	4165	4165	0
125	20240729	165500	18731945	4165	4165	4165	4165	0
126	20240729	165400	18731945	4165	4165	4165	4165	0
127	20240729	165300	18731945	4165	4165	4165	4165	0
128	20240729	165200	18731945	4165	4165	4165	4165	0
129	20240729	165100	18731945	4165	4165	4165	4165	0
130	20240729	165000	18731945	4165	4165	4165	4165	0
131	20240729	164900	18731945	4165	4165	4165	4165	0
132	20240729	164800	18731945	4165	4165	4165	4165	0
133	20240729	164700	18731945	4165	4165	4165	4165	0
134	20240729	164600	18731945	4165	4165	4165	4165	0
135	20240729	164500	18731945	4165	4165	4165	4165	0
136	20240729	164400	18731945	4165	4165	4165	4165	0
137	20240729	164300	18731945	4165	4165	4165	4165	0
138	20240729	164200	18731945	4165	4165	4165	4165	0
139	20240729	164100	18731945	4165	4165	4165	4165	0
140	20240729	164000	18731945	4165	4165	4165	4165	0
141	20240729	163900	18731945	4165	4165	4165	4165	0
142	20240729	163800	18731945	4165	4165	4165	4165	0
143	20240729	163700	18731945	4165	4165	4165	4165	0
144	20240729	163600	18731945	4165	4165	4165	4165	0
145	20240729	163500	18731945	4165	4165	4165	4165	0
146	20240729	163400	18731945	4165	4165	4165	4165	0
147	20240729	163300	18731945	4165	4165	4165	4165	0
148	20240729	163200	18731945	4165	4165	4165	4165	0
149	20240729	163100	18731945	4165	4165	4165	4165	0
150	20240729	163000	18731945	4165	4165	4165	4165	0
151	20240729	162900	18731945	4165	4165	4165	4165	0
152	20240729	162800	18731945	4165	4165	4165	4165	71
153	20240729	162700	18731945	4165	4165	4165	4165	0
154	20240729	162600	18731945	4165	4165	4165	4165	0
155	20240729	162500	18731945	4165	4165	4165	4165	0
156	20240729	162400	18731945	4165	4165	4165	4165	0
157	20240729	162300	18731945	4165	4165	4165	4165	0
158	20240729	162200	18731945	4165	4165	4165	4165	0
159	20240729	162100	18731945	4165	4165	4165	4165	0
160	20240729	162000	18731945	4165	4165	4165	4165	0
161	20240729	161900	18731945	4165	4165	4165	4165	0
162	20240729	161800	18731945	4165	4165	4165	4165	0
163	20240729	161700	18731945	4165	4165	4165	4165	0
164	20240729	161600	18731945	4165	4165	4165	4165	0
165	20240729	161500	18731945	4165	4165	4165	4165	0
166	20240729	161400	18731945	4165	4165	4165	4165	0
167	20240729	161300	18731945	4165	4165	4165	4165	0
168	20240729	161200	18731945	4165	4165	4165	4165	0
169	20240729	161100	18731945	4165	4165	4165	4165	0
170	20240729	161000	18731945	4165	4165	4165	4165	0
171	20240729	160900	18731945	4165	4165	4165	4165	0
172	20240729	160800	18731945	4165	4165	4165	4165	0
173	20240729	160700	18731945	4165	4165	4165	4165	0
174	20240729	160600	18731945	4165	4165	4165	4165	0
175	20240729	160500	18731945	4165	4165	4165	4165	0
176	20240729	160400	18731945	4165	4165	4165	4165	0
177	20240729	160300	18731945	4165	4165	4165	4165	0
178	20240729	160200	18731945	4165	4165	4165	4165	0
179	20240729	160100	18731945	4165	4165	4165	4165	0
180	20240729	160000	18731945	4165	4165	4165	4165	0
181	20240729	155900	18731945	4165	4165	4165	4165	0
182	20240729	155800	18731945	4165	4165	4165	4165	71
183	20240729	155700	18731945	4165	4165	4165	4165	0
184	20240729	155600	18731945	4165	4165	4165	4165	0
185	20240729	155500	18731945	4165	4165	4165	4165	0
186	20240729	155400	18731945	4165	4165	4165	4165	0
187	20240729	155300	18731945	4165	4165	4165	4165	0
188	20240729	155200	18731945	4165	4165	4165	4165	0
189	20240729	155100	18731945	4165	4165	4165	4165	0
190	20240729	155000	18731945	4165	4165	4165	4165	0
191	20240729	154900	18731945	4165	4165	4165	4165	0
192	20240729	154800	18731945	4165	4165	4165	4165	0
193	20240729	154700	18731945	4165	4165	4165	4165	0
194	20240729	154600	18731945	4165	4165	4165	4165	0
195	20240729	154500	18731945	4165	4165	4165	4165	0
196	20240729	154400	18731945	4165	4165	4165	4165	0
197	20240729	154300	18731945	4165	4165	4165	4165	0
198	20240729	154200	18731945	4165	4165	4165	4165	0
199	20240729	154100	18731945	4165	4165	4165	4165	0
200	20240729	154000	18731945	4165	4165	4165	4165	0
201	20240729	153900	18731945	4165	4165	4165	4165	0
202	20240729	153800	18731945	4165	4165	4165	4165	0
203	20240729	153700	18731945	4165	4165	4165	4165	0
204	20240729	153600	18731945	4165	4165	4165	4165	0
205	20240729	153500	18731945	4165	4165	4165	4165	0
206	20240729	153400	18731945	4165	4165	4165	4165	0
207	20240729	153300	18731945	4165	4165	4165	4165	0
208	20240729	153200	18731945	4165	4165	4165	4165	0
209	20240729	153100	18731945	4165	4165	4165	4165	0
210	20240729	153000	18731945	4165	4165	4165	4165	71
211	20240729	152900	18436230	4175	4175	4175	4175	0
212	20240729	152800	18436230	4175	4175	4175	4175	0
213	20240729	152700	18436230	4175	4175	4175	4175	0
214	20240729	152600	18436230	4175	4175	4175	4175	0
215	20240729	152500	18436230	4175	4175	4175	4175	0
216	20240729	152400	18436230	4175	4175	4175	4175	0
217	20240729	152300	18436230	4175	4175	4175	4175	0
218	20240729	152200	18436230	4175	4175	4175	4175	0
219	20240729	152100	18436230	4175	4175	4175	4175	0
220	20240729	152000	18436230	4175	4175	4175	4175	0
221	20240729	151900	18436230	4175	4175	4175	4175	0
222	20240729	151800	18436230	4175	4175	4175	4175	0
223	20240729	151700	18436230	4175	4170	4175	4170	3
224	20240729	151600	18423710	4160	4160	4160	4160	0
225	20240729	151500	18423710	4160	4160	4160	4160	38
226	20240729	151400	18265630	4160	4160	4160	4160	0
227	20240729	151300	18265630	4160	4160	4160	4160	0
228	20240729	151200	18265630	4160	4160	4160	4160	0
229	20240729	151100	18265630	4160	4160	4160	4160	0
230	20240729	151000	18265630	4160	4160	4160	4160	210
231	20240729	150900	17392030	4155	4155	4155	4155	0
232	20240729	150800	17392030	4155	4155	4155	4155	0
233	20240729	150700	17392030	4155	4155	4155	4155	0
234	20240729	150600	17392030	4155	4155	4155	4155	0
235	20240729	150500	17392030	4155	4155	4155	4155	0
236	20240729	150400	17392030	4155	4155	4155	4155	0
237	20240729	150300	17392030	4155	4155	4155	4155	0
238	20240729	150200	17392030	4155	4155	4155	4155	0
239	20240729	150100	17392030	4155	4155	4155	4155	0
240	20240729	150000	17392030	4155	4155	4155	4155	2
241	20240729	145900	17383720	4155	4155	4155	4155	6
242	20240729	145800	17358790	4155	4155	4155	4155	6
243	20240729	145700	17333860	4155	4155	4155	4155	6
244	20240729	145600	17308930	4155	4155	4155	4155	4
245	20240729	145500	17292310	4155	4155	4155	4155	4
246	20240729	145400	17275690	4150	4150	4150	4150	0
247	20240729	145300	17275690	4150	4150	4150	4150	28
248	20240729	145200	17159490	4155	4155	4155	4155	0
249	20240729	145100	17159490	4155	4155	4155	4155	1
250	20240729	145000	17155335	4155	4155	4155	4155	5
251	20240729	144900	17134560	4155	4155	4160	4155	10
252	20240729	144800	17093005	4155	4155	4155	4155	8
253	20240729	144700	17059765	4155	4155	4155	4155	7
254	20240729	144600	17030680	4155	4155	4155	4155	4
255	20240729	144500	17014060	4145	4155	4155	4145	640
256	20240729	144400	14359610	4160	4160	4160	4160	0
257	20240729	144300	14359610	4160	4160	4160	4160	0
258	20240729	144200	14359610	4160	4160	4160	4160	120
259	20240729	144100	13860410	4160	4160	4160	4160	0
260	20240729	144000	13860410	4160	4160	4160	4160	0
261	20240729	143900	13860410	4160	4160	4160	4160	0
262	20240729	143800	13860410	4160	4160	4160	4160	0
263	20240729	143700	13860410	4160	4160	4160	4160	0
264	20240729	143600	13860410	4160	4160	4160	4160	0
265	20240729	143500	13860410	4160	4160	4160	4160	0
266	20240729	143400	13860410	4160	4160	4160	4160	0
267	20240729	143300	13860410	4160	4160	4160	4160	0
268	20240729	143200	13860410	4160	4160	4160	4160	0
269	20240729	143100	13860410	4160	4160	4160	4160	0
270	20240729	143000	13860410	4160	4160	4160	4160	0
271	20240729	142900	13860410	4160	4160	4160	4160	0
272	20240729	142800	13860410	4160	4160	4160	4160	0
273	20240729	142700	13860410	4160	4160	4160	4160	1
274	20240729	142600	13856250	4155	4155	4155	4155	0
275	20240729	142500	13856250	4155	4155	4155	4155	0
276	20240729	142400	13856250	4155	4155	4155	4155	114
277	20240729	142300	13382580	4160	4160	4160	4160	0
278	20240729	142200	13382580	4160	4160	4160	4160	0
279	20240729	142100	13382580	4160	4160	4160	4160	0
280	20240729	142000	13382580	4160	4160	4160	4160	0
281	20240729	141900	13382580	4160	4160	4160	4160	0
282	20240729	141800	13382580	4160	4160	4160	4160	3
283	20240729	141700	13370100	4160	4160	4160	4160	0
284	20240729	141600	13370100	4160	4160	4160	4160	0
285	20240729	141500	13370100	4160	4160	4160	4160	0
286	20240729	141400	13370100	4160	4160	4160	4160	0
287	20240729	141300	13370100	4160	4160	4160	4160	0
288	20240729	141200	13370100	4160	4160	4160	4160	0
289	20240729	141100	13370100	4160	4160	4160	4160	0
290	20240729	141000	13370100	4160	4160	4160	4160	0
291	20240729	140900	13370100	4160	4160	4160	4160	0
292	20240729	140800	13370100	4160	4160	4160	4160	0
293	20240729	140700	13370100	4160	4160	4160	4160	0
294	20240729	140600	13370100	4160	4160	4160	4160	0
295	20240729	140500	13370100	4160	4160	4160	4160	0
296	20240729	140400	13370100	4160	4160	4160	4160	0
297	20240729	140300	13370100	4160	4160	4160	4160	0
298	20240729	140200	13370100	4160	4160	4160	4160	0
299	20240729	140100	13370100	4160	4160	4160	4160	0
300	20240729	140000	13370100	4160	4160	4160	4160	4
301	20240729	135900	13353460	4160	4160	4160	4160	0
302	20240729	135800	13353460	4160	4160	4160	4160	0
303	20240729	135700	13353460	4160	4160	4160	4160	0
304	20240729	135600	13353460	4160	4160	4160	4160	0
305	20240729	135500	13353460	4160	4160	4160	4160	0
306	20240729	135400	13353460	4160	4160	4160	4160	87
307	20240729	135300	12991540	4160	4160	4160	4160	134
308	20240729	135200	12434100	4165	4165	4165	4165	0
309	20240729	135100	12434100	4165	4165	4165	4165	0
310	20240729	135000	12434100	4165	4165	4165	4165	0
311	20240729	134900	12434100	4165	4165	4165	4165	0
312	20240729	134800	12434100	4165	4165	4165	4165	0
313	20240729	134700	12434100	4165	4165	4165	4165	0
314	20240729	134600	12434100	4165	4165	4165	4165	0
315	20240729	134500	12434100	4165	4165	4165	4165	0
316	20240729	134400	12434100	4165	4165	4165	4165	0
317	20240729	134300	12434100	4165	4165	4165	4165	0
318	20240729	134200	12434100	4165	4165	4165	4165	0
319	20240729	134100	12434100	4165	4165	4165	4165	0
320	20240729	134000	12434100	4165	4165	4165	4165	0
321	20240729	133900	12434100	4165	4165	4165	4165	1
322	20240729	133800	12429935	4160	4170	4170	4160	1000
323	20240729	133700	8268255	4175	4175	4175	4175	0
324	20240729	133600	8268255	4175	4175	4175	4175	0
325	20240729	133500	8268255	4175	4175	4175	4175	10
326	20240729	133400	8226505	4180	4180	4180	4180	0
327	20240729	133300	8226505	4180	4180	4180	4180	0
328	20240729	133200	8226505	4180	4180	4180	4180	0
329	20240729	133100	8226505	4180	4180	4180	4180	0
330	20240729	133000	8226505	4180	4180	4180	4180	0
331	20240729	132900	8226505	4180	4180	4180	4180	0
332	20240729	132800	8226505	4180	4180	4180	4180	0
333	20240729	132700	8226505	4180	4180	4180	4180	0
334	20240729	132600	8226505	4180	4180	4180	4180	0
335	20240729	132500	8226505	4180	4180	4180	4180	0
336	20240729	132400	8226505	4180	4180	4180	4180	0
337	20240729	132300	8226505	4180	4175	4180	4175	14
338	20240729	132200	8167990	4180	4175	4180	4175	30
339	20240729	132100	8042595	4180	4180	4180	4180	0
340	20240729	132000	8042595	4180	4175	4180	4175	2
341	20240729	131900	8034240	4175	4175	4175	4175	0
342	20240729	131800	8034240	4175	4175	4175	4175	0
343	20240729	131700	8034240	4175	4175	4175	4175	0
344	20240729	131600	8034240	4175	4175	4175	4175	0
345	20240729	131500	8034240	4175	4175	4175	4175	20
346	20240729	131400	7950740	4180	4180	4180	4180	0
347	20240729	131300	7950740	4180	4180	4180	4180	0
348	20240729	131200	7950740	4180	4180	4180	4180	0
349	20240729	131100	7950740	4180	4180	4180	4180	0
350	20240729	131000	7950740	4180	4180	4180	4180	9
351	20240729	130900	7913120	4185	4185	4185	4185	0
352	20240729	130800	7913120	4185	4185	4185	4185	0
353	20240729	130700	7913120	4185	4185	4185	4185	0
354	20240729	130600	7913120	4185	4185	4185	4185	0
355	20240729	130500	7913120	4185	4185	4185	4185	0
356	20240729	130400	7913120	4185	4185	4185	4185	0
357	20240729	130300	7913120	4185	4185	4185	4185	0
358	20240729	130200	7913120	4185	4185	4185	4185	0
359	20240729	130100	7913120	4185	4185	4185	4185	0
360	20240729	130000	7913120	4185	4185	4185	4185	0
361	20240729	125900	7913120	4185	4185	4185	4185	0
362	20240729	125800	7913120	4185	4185	4185	4185	0
363	20240729	125700	7913120	4185	4185	4185	4185	0
364	20240729	125600	7913120	4185	4185	4185	4185	0
365	20240729	125500	7913120	4185	4185	4185	4185	0
366	20240729	125400	7913120	4185	4185	4185	4185	0
367	20240729	125300	7913120	4185	4185	4185	4185	0
368	20240729	125200	7913120	4185	4185	4185	4185	0
369	20240729	125100	7913120	4185	4185	4185	4185	0
370	20240729	125000	7913120	4185	4185	4185	4185	0
371	20240729	124900	7913120	4185	4180	4185	4180	46
372	20240729	124800	7720615	4175	4175	4175	4175	0
373	20240729	124700	7720615	4175	4175	4175	4175	0
374	20240729	124600	7720615	4175	4175	4175	4175	9
375	20240729	124500	7683040	4170	4170	4170	4170	0
376	20240729	124400	7683040	4170	4170	4170	4170	50
377	20240729	124300	7474540	4170	4170	4170	4170	0
378	20240729	124200	7474540	4170	4170	4170	4170	0
379	20240729	124100	7474540	4170	4170	4170	4170	0
380	20240729	124000	7474540	4170	4170	4170	4170	11
381	20240729	123900	7428670	4170	4170	4170	4170	0
382	20240729	123800	7428670	4170	4170	4170	4170	0
383	20240729	123700	7428670	4170	4170	4170	4170	0
384	20240729	123600	7428670	4170	4170	4170	4170	0
385	20240729	123500	7428670	4170	4170	4170	4170	0
386	20240729	123400	7428670	4170	4170	4170	4170	0
387	20240729	123300	7428670	4170	4170	4170	4170	0
388	20240729	123200	7428670	4170	4170	4170	4170	0
389	20240729	123100	7428670	4170	4170	4170	4170	0
390	20240729	123000	7428670	4170	4170	4170	4170	0
391	20240729	122900	7428670	4170	4170	4170	4170	0
392	20240729	122800	7428670	4170	4170	4170	4170	0
393	20240729	122700	7428670	4170	4170	4170	4170	0
394	20240729	122600	7428670	4170	4170	4170	4170	0
395	20240729	122500	7428670	4170	4170	4170	4170	0
396	20240729	122400	7428670	4170	4170	4170	4170	0
397	20240729	122300	7428670	4170	4170	4170	4170	0
398	20240729	122200	7428670	4170	4170	4170	4170	1
399	20240729	122100	7424500	4165	4165	4165	4165	0
400	20240729	122000	7424500	4165	4165	4165	4165	0
401	20240729	121900	7424500	4165	4165	4165	4165	0
402	20240729	121800	7424500	4165	4170	4170	4165	44
403	20240729	121700	7241235	4170	4170	4170	4170	0
404	20240729	121600	7241235	4170	4170	4170	4170	0
405	20240729	121500	7241235	4170	4170	4170	4170	0
406	20240729	121400	7241235	4170	4170	4170	4170	0
407	20240729	121300	7241235	4170	4170	4170	4170	0
408	20240729	121200	7241235	4170	4170	4170	4170	0
409	20240729	121100	7241235	4170	4170	4170	4170	0
410	20240729	121000	7241235	4170	4170	4170	4170	0
411	20240729	120900	7241235	4170	4170	4170	4170	0
412	20240729	120800	7241235	4170	4170	4170	4170	0
413	20240729	120700	7241235	4170	4170	4170	4170	0
414	20240729	120600	7241235	4170	4170	4170	4170	0
415	20240729	120500	7241235	4170	4170	4170	4170	0
416	20240729	120400	7241235	4170	4170	4170	4170	0
417	20240729	120300	7241235	4170	4170	4170	4170	0
418	20240729	120200	7241235	4170	4170	4170	4170	1
419	20240729	120100	7237065	4175	4165	4175	4165	5
420	20240729	120000	7216220	4165	4165	4165	4165	3
421	20240729	115900	7203725	4175	4175	4175	4175	0
422	20240729	115800	7203725	4175	4165	4175	4165	2
423	20240729	115700	7195385	4160	4160	4160	4160	0
424	20240729	115600	7195385	4160	4160	4160	4160	1
425	20240729	115500	7191225	4175	4155	4175	4155	74
426	20240729	115400	6883730	4175	4155	4175	4155	3
427	20240729	115300	6871240	4155	4155	4155	4155	0
428	20240729	115200	6871240	4155	4155	4155	4155	1
429	20240729	115100	6867085	4155	4170	4170	4155	500
430	20240729	115000	4789350	4175	4175	4175	4175	0
431	20240729	114900	4789350	4175	4175	4175	4175	0
432	20240729	114800	4789350	4175	4175	4175	4175	0
433	20240729	114700	4789350	4175	4175	4175	4175	0
434	20240729	114600	4789350	4175	4175	4175	4175	0
435	20240729	114500	4789350	4175	4175	4175	4175	0
436	20240729	114400	4789350	4175	4175	4175	4175	1
437	20240729	114300	4785175	4175	4175	4175	4175	28
438	20240729	114200	4668275	4170	4170	4170	4170	0
439	20240729	114100	4668275	4170	4170	4170	4170	0
440	20240729	114000	4668275	4170	4170	4170	4170	0
441	20240729	113900	4668275	4170	4170	4170	4170	0
442	20240729	113800	4668275	4170	4170	4170	4170	0
443	20240729	113700	4668275	4170	4170	4170	4170	0
444	20240729	113600	4668275	4170	4170	4170	4170	0
445	20240729	113500	4668275	4170	4170	4170	4170	0
446	20240729	113400	4668275	4170	4170	4170	4170	0
447	20240729	113300	4668275	4170	4170	4170	4170	0
448	20240729	113200	4668275	4170	4170	4170	4170	0
449	20240729	113100	4668275	4170	4170	4170	4170	0
450	20240729	113000	4668275	4170	4170	4170	4170	0
451	20240729	112900	4668275	4170	4170	4170	4170	0
452	20240729	112800	4668275	4170	4170	4170	4170	0
453	20240729	112700	4668275	4170	4170	4170	4170	0
454	20240729	112600	4668275	4170	4170	4170	4170	0
455	20240729	112500	4668275	4170	4170	4170	4170	1
456	20240729	112400	4664105	4170	4170	4170	4170	0
457	20240729	112300	4664105	4170	4170	4170	4170	0
458	20240729	112200	4664105	4170	4170	4170	4170	0
459	20240729	112100	4664105	4170	4170	4170	4170	0
460	20240729	112000	4664105	4170	4170	4170	4170	0
461	20240729	111900	4664105	4170	4170	4170	4170	0
462	20240729	111800	4664105	4170	4170	4170	4170	17
463	20240729	111700	4593215	4170	4170	4170	4170	0
464	20240729	111600	4593215	4170	4170	4170	4170	0
465	20240729	111500	4593215	4170	4170	4170	4170	0
466	20240729	111400	4593215	4170	4170	4170	4170	0
467	20240729	111300	4593215	4170	4170	4170	4170	0
468	20240729	111200	4593215	4170	4170	4170	4170	0
469	20240729	111100	4593215	4170	4170	4170	4170	0
470	20240729	111000	4593215	4170	4170	4170	4170	0
471	20240729	110900	4593215	4170	4170	4170	4170	0
472	20240729	110800	4593215	4170	4170	4170	4170	0
473	20240729	110700	4593215	4170	4170	4170	4170	1
474	20240729	110600	4589045	4160	4160	4160	4160	0
475	20240729	110500	4589045	4160	4160	4160	4160	10
476	20240729	110400	4547445	4190	4190	4190	4190	0
477	20240729	110300	4547445	4190	4190	4190	4190	0
478	20240729	110200	4547445	4190	4190	4190	4190	0
479	20240729	110100	4547445	4190	4190	4190	4190	0
480	20240729	110000	4547445	4190	4190	4190	4190	0
481	20240729	105900	4547445	4190	4190	4190	4190	0
482	20240729	105800	4547445	4190	4190	4190	4190	0
483	20240729	105700	4547445	4190	4190	4190	4190	0
484	20240729	105600	4547445	4190	4190	4190	4190	0
485	20240729	105500	4547445	4190	4190	4190	4190	0
486	20240729	105400	4547445	4190	4190	4190	4190	0
487	20240729	105300	4547445	4190	4190	4190	4190	0
488	20240729	105200	4547445	4190	4190	4190	4190	0
489	20240729	105100	4547445	4190	4170	4190	4170	2
490	20240729	105000	4539085	4170	4170	4170	4170	0
491	20240729	104900	4539085	4170	4170	4170	4170	0
492	20240729	104800	4539085	4170	4170	4170	4170	0
493	20240729	104700	4539085	4170	4170	4170	4170	0
494	20240729	104600	4539085	4170	4170	4170	4170	0
495	20240729	104500	4539085	4170	4170	4170	4170	0
496	20240729	104400	4539085	4170	4170	4170	4170	0
497	20240729	104300	4539085	4170	4170	4170	4170	10
498	20240729	104200	4497385	4190	4190	4190	4190	0
499	20240729	104100	4497385	4190	4190	4190	4190	0
500	20240729	104000	4497385	4190	4190	4190	4190	0
501	20240729	103900	4497385	4190	4190	4190	4190	0
502	20240729	103800	4497385	4190	4190	4190	4190	0
503	20240729	103700	4497385	4190	4190	4190	4190	0
504	20240729	103600	4497385	4190	4190	4190	4190	0
505	20240729	103500	4497385	4190	4190	4190	4190	0
506	20240729	103400	4497385	4190	4190	4190	4190	0
507	20240729	103300	4497385	4190	4190	4190	4190	0
508	20240729	103200	4497385	4190	4190	4190	4190	0
509	20240729	103100	4497385	4190	4190	4190	4190	0
510	20240729	103000	4497385	4190	4190	4190	4190	0
511	20240729	102900	4497385	4190	4190	4190	4190	0
512	20240729	102800	4497385	4190	4190	4190	4190	0
513	20240729	102700	4497385	4190	4190	4190	4190	0
514	20240729	102600	4497385	4190	4160	4190	4155	21
515	20240729	102500	4409900	4185	4185	4185	4185	0
516	20240729	102400	4409900	4185	4170	4185	4170	5
517	20240729	102300	4388990	4190	4190	4190	4190	0
518	20240729	102200	4388990	4190	4190	4190	4190	0
519	20240729	102100	4388990	4190	4190	4190	4190	0
520	20240729	102000	4388990	4190	4190	4190	4190	0
521	20240729	101900	4388990	4190	4190	4190	4190	0
522	20240729	101800	4388990	4190	4190	4190	4190	0
523	20240729	101700	4388990	4190	4190	4190	4190	0
524	20240729	101600	4388990	4190	4190	4190	4190	0
525	20240729	101500	4388990	4190	4190	4190	4190	0
526	20240729	101400	4388990	4190	4190	4190	4190	0
527	20240729	101300	4388990	4190	4190	4190	4190	0
528	20240729	101200	4388990	4190	4190	4190	4190	0
529	20240729	101100	4388990	4190	4190	4190	4190	0
530	20240729	101000	4388990	4190	4190	4190	4190	0
531	20240729	100900	4388990	4190	4190	4190	4190	0
532	20240729	100800	4388990	4190	4190	4190	4190	0
533	20240729	100700	4388990	4190	4190	4190	4190	0
534	20240729	100600	4388990	4190	4190	4190	4190	0
535	20240729	100500	4388990	4190	4190	4190	4190	0
536	20240729	100400	4388990	4190	4190	4190	4190	0
537	20240729	100300	4388990	4190	4165	4190	4165	2
538	20240729	100200	4380635	4155	4155	4155	4155	0
539	20240729	100100	4380635	4155	4160	4160	4155	24
540	20240729	100000	4280910	4190	4190	4190	4190	0
541	20240729	095900	4280910	4190	4190	4190	4190	0
542	20240729	095800	4280910	4190	4170	4190	4160	31
543	20240729	095700	4151855	4195	4195	4195	4195	0
544	20240729	095600	4151855	4195	4180	4195	4180	4
545	20240729	095500	4135105	4195	4180	4195	4180	11
546	20240729	095400	4089020	4190	4190	4190	4190	0
547	20240729	095300	4089020	4190	4175	4190	4175	21
548	20240729	095200	4001245	4185	4165	4185	4165	180
549	20240729	095100	3249375	4170	4170	4170	4170	0
550	20240729	095000	3249375	4170	4165	4170	4165	21
551	20240729	094900	3161900	4155	4165	4165	4155	13
552	20240729	094800	3107875	4165	4165	4165	4165	0
553	20240729	094700	3107875	4165	4165	4165	4165	2
554	20240729	094600	3099545	4165	4165	4165	4165	0
555	20240729	094500	3099545	4165	4165	4165	4165	0
556	20240729	094400	3099545	4165	4165	4165	4165	0
557	20240729	094300	3099545	4165	4165	4165	4165	0
558	20240729	094200	3099545	4165	4165	4165	4165	0
559	20240729	094100	3099545	4165	4165	4165	4165	0
560	20240729	094000	3099545	4165	4165	4165	4165	0
561	20240729	093900	3099545	4165	4165	4165	4165	0
562	20240729	093800	3099545	4165	4165	4165	4165	0
563	20240729	093700	3099545	4165	4165	4165	4165	0
564	20240729	093600	3099545	4165	4165	4165	4165	0
565	20240729	093500	3099545	4165	4165	4165	4165	0
566	20240729	093400	3099545	4165	4165	4165	4165	0
567	20240729	093300	3099545	4165	4165	4165	4165	1
568	20240729	093200	3095380	4165	4155	4165	4155	27
569	20240729	093100	2983135	4155	4145	4155	4145	14
570	20240729	093000	2924975	4155	4145	4155	4145	2
571	20240729	092900	2916675	4150	4145	4150	4145	30
572	20240729	092800	2792180	4150	4150	4150	4150	0
573	20240729	092700	2792180	4150	4150	4150	4150	0
574	20240729	092600	2792180	4150	4150	4150	4150	0
575	20240729	092500	2792180	4150	4150	4150	4150	0
576	20240729	092400	2792180	4150	4150	4150	4150	0
577	20240729	092300	2792180	4150	4150	4150	4150	0
578	20240729	092200	2792180	4150	4150	4150	4150	0
579	20240729	092100	2792180	4150	4150	4150	4150	0
580	20240729	092000	2792180	4150	4150	4150	4150	0
581	20240729	091900	2792180	4150	4145	4150	4145	200
582	20240729	091800	1962185	4150	4150	4150	4150	0
583	20240729	091700	1962185	4150	4145	4150	4145	300
584	20240729	091600	717190	4150	4150	4150	4150	0
585	20240729	091500	717190	4150	4150	4150	4150	0
586	20240729	091400	717190	4150	4150	4150	4150	0
587	20240729	091300	717190	4150	4145	4150	4145	100
588	20240729	091200	302195	4135	4135	4135	4135	0
589	20240729	091100	302195	4135	4135	4135	4135	50
590	20240729	091000	95445	4150	4150	4150	4150	0
591	20240729	090900	95445	4150	4150	4150	4150	0
592	20240729	090800	95445	4150	4150	4150	4150	0
593	20240729	090700	95445	4150	4145	4150	4145	2
594	20240729	090600	87150	4150	4150	4150	4150	0
595	20240729	090500	87150	4150	4150	4150	4150	1
596	20240729	090400	83000	4150	4150	4150	4150	0
597	20240729	090300	83000	4150	4150	4150	4150	0
598	20240729	090200	83000	4150	4150	4150	4150	0
599	20240729	090100	83000	4150	4150	4150	4150	0
600	20240729	090000	83000	4150	4150	4150	4150	20