KissMeData/263860/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205100	90921800	8870	8870	8870	8870	307
3	20240729	205000	90921800	8870	8870	8870	8870	0
4	20240729	204900	90921800	8870	8870	8870	8870	0
5	20240729	204800	90921800	8870	8870	8870	8870	0
6	20240729	204700	90921800	8870	8870	8870	8870	0
7	20240729	204600	90921800	8870	8870	8870	8870	0
8	20240729	204500	90921800	8870	8870	8870	8870	0
9	20240729	204400	90921800	8870	8870	8870	8870	0
10	20240729	204300	90921800	8870	8870	8870	8870	0
11	20240729	204200	90921800	8870	8870	8870	8870	0
12	20240729	204100	90921800	8870	8870	8870	8870	0
13	20240729	204000	90921800	8870	8870	8870	8870	0
14	20240729	203900	90921800	8870	8870	8870	8870	0
15	20240729	203800	90921800	8870	8870	8870	8870	0
16	20240729	203700	90921800	8870	8870	8870	8870	0
17	20240729	203600	90921800	8870	8870	8870	8870	0
18	20240729	203500	90921800	8870	8870	8870	8870	0
19	20240729	203400	90921800	8870	8870	8870	8870	0
20	20240729	203300	90921800	8870	8870	8870	8870	0
21	20240729	203200	90921800	8870	8870	8870	8870	0
22	20240729	203100	90921800	8870	8870	8870	8870	0
23	20240729	203000	90921800	8870	8870	8870	8870	0
24	20240729	202900	90921800	8870	8870	8870	8870	0
25	20240729	202800	90921800	8870	8870	8870	8870	0
26	20240729	202700	90921800	8870	8870	8870	8870	0
27	20240729	202600	90921800	8870	8870	8870	8870	0
28	20240729	202500	90921800	8870	8870	8870	8870	0
29	20240729	202400	90921800	8870	8870	8870	8870	0
30	20240729	202300	90921800	8870	8870	8870	8870	0
31	20240729	202200	90921800	8870	8870	8870	8870	0
32	20240729	202100	90921800	8870	8870	8870	8870	307
33	20240729	202000	90921800	8870	8870	8870	8870	0
34	20240729	201900	90921800	8870	8870	8870	8870	0
35	20240729	201800	90921800	8870	8870	8870	8870	0
36	20240729	201700	90921800	8870	8870	8870	8870	0
37	20240729	201600	90921800	8870	8870	8870	8870	0
38	20240729	201500	90921800	8870	8870	8870	8870	0
39	20240729	201400	90921800	8870	8870	8870	8870	0
40	20240729	201300	90921800	8870	8870	8870	8870	0
41	20240729	201200	90921800	8870	8870	8870	8870	0
42	20240729	201100	90921800	8870	8870	8870	8870	0
43	20240729	201000	90921800	8870	8870	8870	8870	0
44	20240729	200900	90921800	8870	8870	8870	8870	0
45	20240729	200800	90921800	8870	8870	8870	8870	0
46	20240729	200700	90921800	8870	8870	8870	8870	0
47	20240729	200600	90921800	8870	8870	8870	8870	0
48	20240729	200500	90921800	8870	8870	8870	8870	0
49	20240729	200400	90921800	8870	8870	8870	8870	0
50	20240729	200300	90921800	8870	8870	8870	8870	0
51	20240729	200200	90921800	8870	8870	8870	8870	0
52	20240729	200100	90921800	8870	8870	8870	8870	0
53	20240729	200000	90921800	8870	8870	8870	8870	0
54	20240729	195900	90921800	8870	8870	8870	8870	0
55	20240729	195800	90921800	8870	8870	8870	8870	0
56	20240729	195700	90921800	8870	8870	8870	8870	0
57	20240729	195600	90921800	8870	8870	8870	8870	0
58	20240729	195500	90921800	8870	8870	8870	8870	0
59	20240729	195400	90921800	8870	8870	8870	8870	0
60	20240729	195300	90921800	8870	8870	8870	8870	0
61	20240729	195200	90921800	8870	8870	8870	8870	0
62	20240729	195100	90921800	8870	8870	8870	8870	307
63	20240729	195000	90921800	8870	8870	8870	8870	0
64	20240729	194900	90921800	8870	8870	8870	8870	0
65	20240729	194800	90921800	8870	8870	8870	8870	0
66	20240729	194700	90921800	8870	8870	8870	8870	0
67	20240729	194600	90921800	8870	8870	8870	8870	0
68	20240729	194500	90921800	8870	8870	8870	8870	0
69	20240729	194400	90921800	8870	8870	8870	8870	0
70	20240729	194300	90921800	8870	8870	8870	8870	0
71	20240729	194200	90921800	8870	8870	8870	8870	0
72	20240729	194100	90921800	8870	8870	8870	8870	0
73	20240729	194000	90921800	8870	8870	8870	8870	0
74	20240729	193900	90921800	8870	8870	8870	8870	0
75	20240729	193800	90921800	8870	8870	8870	8870	0
76	20240729	193700	90921800	8870	8870	8870	8870	0
77	20240729	193600	90921800	8870	8870	8870	8870	0
78	20240729	193500	90921800	8870	8870	8870	8870	0
79	20240729	193400	90921800	8870	8870	8870	8870	0
80	20240729	193300	90921800	8870	8870	8870	8870	0
81	20240729	193200	90921800	8870	8870	8870	8870	0
82	20240729	193100	90921800	8870	8870	8870	8870	0
83	20240729	193000	90921800	8870	8870	8870	8870	0
84	20240729	192900	90921800	8870	8870	8870	8870	0
85	20240729	192800	90921800	8870	8870	8870	8870	0
86	20240729	192700	90921800	8870	8870	8870	8870	0
87	20240729	192600	90921800	8870	8870	8870	8870	0
88	20240729	192500	90921800	8870	8870	8870	8870	0
89	20240729	192400	90921800	8870	8870	8870	8870	0
90	20240729	192300	90921800	8870	8870	8870	8870	0
91	20240729	192200	90921800	8870	8870	8870	8870	0
92	20240729	192100	90921800	8870	8870	8870	8870	307
93	20240729	192000	90921800	8870	8870	8870	8870	0
94	20240729	191900	90921800	8870	8870	8870	8870	0
95	20240729	191800	90921800	8870	8870	8870	8870	0
96	20240729	191700	90921800	8870	8870	8870	8870	0
97	20240729	191600	90921800	8870	8870	8870	8870	0
98	20240729	191500	90921800	8870	8870	8870	8870	0
99	20240729	191400	90921800	8870	8870	8870	8870	0
100	20240729	191300	90921800	8870	8870	8870	8870	0
101	20240729	191200	90921800	8870	8870	8870	8870	0
102	20240729	191100	90921800	8870	8870	8870	8870	0
103	20240729	191000	90921800	8870	8870	8870	8870	0
104	20240729	190900	90921800	8870	8870	8870	8870	0
105	20240729	190800	90921800	8870	8870	8870	8870	0
106	20240729	190700	90921800	8870	8870	8870	8870	0
107	20240729	190600	90921800	8870	8870	8870	8870	0
108	20240729	190500	90921800	8870	8870	8870	8870	0
109	20240729	190400	90921800	8870	8870	8870	8870	0
110	20240729	190300	90921800	8870	8870	8870	8870	0
111	20240729	190200	90921800	8870	8870	8870	8870	0
112	20240729	190100	90921800	8870	8870	8870	8870	0
113	20240729	190000	90921800	8870	8870	8870	8870	0
114	20240729	185900	90921800	8870	8870	8870	8870	0
115	20240729	185800	90921800	8870	8870	8870	8870	0
116	20240729	185700	90921800	8870	8870	8870	8870	0
117	20240729	185600	90921800	8870	8870	8870	8870	0
118	20240729	185500	90921800	8870	8870	8870	8870	0
119	20240729	185400	90921800	8870	8870	8870	8870	0
120	20240729	185300	90921800	8870	8870	8870	8870	0
121	20240729	185200	90921800	8870	8870	8870	8870	0
122	20240729	185100	90921800	8870	8870	8870	8870	307
123	20240729	185000	90921800	8870	8870	8870	8870	0
124	20240729	184900	90921800	8870	8870	8870	8870	0
125	20240729	184800	90921800	8870	8870	8870	8870	0
126	20240729	184700	90921800	8870	8870	8870	8870	0
127	20240729	184600	90921800	8870	8870	8870	8870	0
128	20240729	184500	90921800	8870	8870	8870	8870	0
129	20240729	184400	90921800	8870	8870	8870	8870	0
130	20240729	184300	90921800	8870	8870	8870	8870	0
131	20240729	184200	90921800	8870	8870	8870	8870	0
132	20240729	184100	90921800	8870	8870	8870	8870	0
133	20240729	184000	90921800	8870	8870	8870	8870	0
134	20240729	183900	90921800	8870	8870	8870	8870	0
135	20240729	183800	90921800	8870	8870	8870	8870	0
136	20240729	183700	90921800	8870	8870	8870	8870	0
137	20240729	183600	90921800	8870	8870	8870	8870	0
138	20240729	183500	90921800	8870	8870	8870	8870	0
139	20240729	183400	90921800	8870	8870	8870	8870	0
140	20240729	183300	90921800	8870	8870	8870	8870	0
141	20240729	183200	90921800	8870	8870	8870	8870	0
142	20240729	183100	90921800	8870	8870	8870	8870	0
143	20240729	183000	90921800	8870	8870	8870	8870	0
144	20240729	182900	90921800	8870	8870	8870	8870	0
145	20240729	182800	90921800	8870	8870	8870	8870	0
146	20240729	182700	90921800	8870	8870	8870	8870	0
147	20240729	182600	90921800	8870	8870	8870	8870	0
148	20240729	182500	90921800	8870	8870	8870	8870	0
149	20240729	182400	90921800	8870	8870	8870	8870	0
150	20240729	182300	90921800	8870	8870	8870	8870	0
151	20240729	182200	90921800	8870	8870	8870	8870	0
152	20240729	182100	90921800	8870	8870	8870	8870	307
153	20240729	182000	90921800	8870	8870	8870	8870	0
154	20240729	181900	90921800	8870	8870	8870	8870	0
155	20240729	181800	90921800	8870	8870	8870	8870	0
156	20240729	181700	90921800	8870	8870	8870	8870	0
157	20240729	181600	90921800	8870	8870	8870	8870	0
158	20240729	181500	90921800	8870	8870	8870	8870	0
159	20240729	181400	90921800	8870	8870	8870	8870	0
160	20240729	181300	90921800	8870	8870	8870	8870	0
161	20240729	181200	90921800	8870	8870	8870	8870	0
162	20240729	181100	90921800	8870	8870	8870	8870	0
163	20240729	181000	90921800	8870	8870	8870	8870	0
164	20240729	180900	90921800	8870	8870	8870	8870	0
165	20240729	180800	90921800	8870	8870	8870	8870	0
166	20240729	180700	90921800	8870	8870	8870	8870	0
167	20240729	180600	90921800	8870	8870	8870	8870	0
168	20240729	180500	90921800	8870	8870	8870	8870	0
169	20240729	180400	90921800	8870	8870	8870	8870	0
170	20240729	180300	90921800	8870	8870	8870	8870	0
171	20240729	180200	90921800	8870	8870	8870	8870	0
172	20240729	180100	90921800	8870	8870	8870	8870	0
173	20240729	180000	90921800	8870	8870	8870	8870	0
174	20240729	175900	90921800	8870	8870	8870	8870	0
175	20240729	175800	90921800	8870	8870	8870	8870	0
176	20240729	175700	90921800	8870	8870	8870	8870	0
177	20240729	175600	90921800	8870	8870	8870	8870	0
178	20240729	175500	90921800	8870	8870	8870	8870	0
179	20240729	175400	90921800	8870	8870	8870	8870	0
180	20240729	175300	90921800	8870	8870	8870	8870	0
181	20240729	175200	90921800	8870	8870	8870	8870	0
182	20240729	175100	90921800	8870	8870	8870	8870	307
183	20240729	175000	90921800	8870	8870	8870	8870	0
184	20240729	174900	90921800	8870	8870	8870	8870	0
185	20240729	174800	90921800	8870	8870	8870	8870	0
186	20240729	174700	90921800	8870	8870	8870	8870	0
187	20240729	174600	90921800	8870	8870	8870	8870	0
188	20240729	174500	90921800	8870	8870	8870	8870	0
189	20240729	174400	90921800	8870	8870	8870	8870	0
190	20240729	174300	90921800	8870	8870	8870	8870	0
191	20240729	174200	90921800	8870	8870	8870	8870	0
192	20240729	174100	90921800	8870	8870	8870	8870	0
193	20240729	174000	90921800	8870	8870	8870	8870	0
194	20240729	173900	90921800	8870	8870	8870	8870	0
195	20240729	173800	90921800	8870	8870	8870	8870	0
196	20240729	173700	90921800	8870	8870	8870	8870	0
197	20240729	173600	90921800	8870	8870	8870	8870	0
198	20240729	173500	90921800	8870	8870	8870	8870	0
199	20240729	173400	90921800	8870	8870	8870	8870	0
200	20240729	173300	90921800	8870	8870	8870	8870	0
201	20240729	173200	90921800	8870	8870	8870	8870	0
202	20240729	173100	90921800	8870	8870	8870	8870	0
203	20240729	173000	90921800	8870	8870	8870	8870	0
204	20240729	172900	90921800	8870	8870	8870	8870	0
205	20240729	172800	90921800	8870	8870	8870	8870	0
206	20240729	172700	90921800	8870	8870	8870	8870	0
207	20240729	172600	90921800	8870	8870	8870	8870	0
208	20240729	172500	90921800	8870	8870	8870	8870	0
209	20240729	172400	90921800	8870	8870	8870	8870	0
210	20240729	172300	90921800	8870	8870	8870	8870	0
211	20240729	172200	90921800	8870	8870	8870	8870	0
212	20240729	172100	90921800	8870	8870	8870	8870	307
213	20240729	172000	90921800	8870	8870	8870	8870	0
214	20240729	171900	90921800	8870	8870	8870	8870	0
215	20240729	171800	90921800	8870	8870	8870	8870	0
216	20240729	171700	90921800	8870	8870	8870	8870	0
217	20240729	171600	90921800	8870	8870	8870	8870	0
218	20240729	171500	90921800	8870	8870	8870	8870	0
219	20240729	171400	90921800	8870	8870	8870	8870	0
220	20240729	171300	90921800	8870	8870	8870	8870	0
221	20240729	171200	90921800	8870	8870	8870	8870	0
222	20240729	171100	90921800	8870	8870	8870	8870	0
223	20240729	171000	90921800	8870	8870	8870	8870	0
224	20240729	170900	90921800	8870	8870	8870	8870	0
225	20240729	170800	90921800	8870	8870	8870	8870	0
226	20240729	170700	90921800	8870	8870	8870	8870	0
227	20240729	170600	90921800	8870	8870	8870	8870	0
228	20240729	170500	90921800	8870	8870	8870	8870	0
229	20240729	170400	90921800	8870	8870	8870	8870	0
230	20240729	170300	90921800	8870	8870	8870	8870	0
231	20240729	170200	90921800	8870	8870	8870	8870	0
232	20240729	170100	90921800	8870	8870	8870	8870	0
233	20240729	170000	90921800	8870	8870	8870	8870	0
234	20240729	165900	90921800	8870	8870	8870	8870	0
235	20240729	165800	90921800	8870	8870	8870	8870	0
236	20240729	165700	90921800	8870	8870	8870	8870	0
237	20240729	165600	90921800	8870	8870	8870	8870	0
238	20240729	165500	90921800	8870	8870	8870	8870	0
239	20240729	165400	90921800	8870	8870	8870	8870	0
240	20240729	165300	90921800	8870	8870	8870	8870	0
241	20240729	165200	90921800	8870	8870	8870	8870	0
242	20240729	165100	90921800	8870	8870	8870	8870	307
243	20240729	165000	90921800	8870	8870	8870	8870	0
244	20240729	164900	90921800	8870	8870	8870	8870	0
245	20240729	164800	90921800	8870	8870	8870	8870	0
246	20240729	164700	90921800	8870	8870	8870	8870	0
247	20240729	164600	90921800	8870	8870	8870	8870	0
248	20240729	164500	90921800	8870	8870	8870	8870	0
249	20240729	164400	90921800	8870	8870	8870	8870	0
250	20240729	164300	90921800	8870	8870	8870	8870	0
251	20240729	164200	90921800	8870	8870	8870	8870	0
252	20240729	164100	90921800	8870	8870	8870	8870	0
253	20240729	164000	90921800	8870	8870	8870	8870	0
254	20240729	163900	90921800	8870	8870	8870	8870	0
255	20240729	163800	90921800	8870	8870	8870	8870	0
256	20240729	163700	90921800	8870	8870	8870	8870	0
257	20240729	163600	90921800	8870	8870	8870	8870	0
258	20240729	163500	90921800	8870	8870	8870	8870	0
259	20240729	163400	90921800	8870	8870	8870	8870	0
260	20240729	163300	90921800	8870	8870	8870	8870	0
261	20240729	163200	90921800	8870	8870	8870	8870	0
262	20240729	163100	90921800	8870	8870	8870	8870	0
263	20240729	163000	90921800	8870	8870	8870	8870	0
264	20240729	162900	90921800	8870	8870	8870	8870	0
265	20240729	162800	90921800	8870	8870	8870	8870	0
266	20240729	162700	90921800	8870	8870	8870	8870	0
267	20240729	162600	90921800	8870	8870	8870	8870	0
268	20240729	162500	90921800	8870	8870	8870	8870	0
269	20240729	162400	90921800	8870	8870	8870	8870	0
270	20240729	162300	90921800	8870	8870	8870	8870	0
271	20240729	162200	90921800	8870	8870	8870	8870	0
272	20240729	162100	90921800	8870	8870	8870	8870	307
273	20240729	162000	90921800	8870	8870	8870	8870	0
274	20240729	161900	90921800	8870	8870	8870	8870	0
275	20240729	161800	90921800	8870	8870	8870	8870	0
276	20240729	161700	90921800	8870	8870	8870	8870	0
277	20240729	161600	90921800	8870	8870	8870	8870	0
278	20240729	161500	90921800	8870	8870	8870	8870	0
279	20240729	161400	90921800	8870	8870	8870	8870	0
280	20240729	161300	90921800	8870	8870	8870	8870	0
281	20240729	161200	90921800	8870	8870	8870	8870	0
282	20240729	161100	90921800	8870	8870	8870	8870	0
283	20240729	161000	90921800	8870	8870	8870	8870	0
284	20240729	160900	90921800	8870	8870	8870	8870	0
285	20240729	160800	90921800	8870	8870	8870	8870	0
286	20240729	160700	90921800	8870	8870	8870	8870	0
287	20240729	160600	90921800	8870	8870	8870	8870	0
288	20240729	160500	90921800	8870	8870	8870	8870	0
289	20240729	160400	90921800	8870	8870	8870	8870	0
290	20240729	160300	90921800	8870	8870	8870	8870	0
291	20240729	160200	90921800	8870	8870	8870	8870	0
292	20240729	160100	90921800	8870	8870	8870	8870	0
293	20240729	160000	90921800	8870	8870	8870	8870	0
294	20240729	155900	90921800	8870	8870	8870	8870	0
295	20240729	155800	90921800	8870	8870	8870	8870	0
296	20240729	155700	90921800	8870	8870	8870	8870	0
297	20240729	155600	90921800	8870	8870	8870	8870	0
298	20240729	155500	90921800	8870	8870	8870	8870	0
299	20240729	155400	90921800	8870	8870	8870	8870	0
300	20240729	155300	90921800	8870	8870	8870	8870	0
301	20240729	155200	90921800	8870	8870	8870	8870	0
302	20240729	155100	90921800	8870	8870	8870	8870	307
303	20240729	155000	90921800	8870	8870	8870	8870	0
304	20240729	154900	90921800	8870	8870	8870	8870	0
305	20240729	154800	90921800	8870	8870	8870	8870	0
306	20240729	154700	90921800	8870	8870	8870	8870	0
307	20240729	154600	90921800	8870	8870	8870	8870	0
308	20240729	154500	90921800	8870	8870	8870	8870	0
309	20240729	154400	90921800	8870	8870	8870	8870	0
310	20240729	154300	90921800	8870	8870	8870	8870	0
311	20240729	154200	90921800	8870	8870	8870	8870	0
312	20240729	154100	90921800	8870	8870	8870	8870	0
313	20240729	154000	90921800	8870	8870	8870	8870	0
314	20240729	153900	90921800	8870	8870	8870	8870	0
315	20240729	153800	90921800	8870	8870	8870	8870	0
316	20240729	153700	90921800	8870	8870	8870	8870	0
317	20240729	153600	90921800	8870	8870	8870	8870	0
318	20240729	153500	90921800	8870	8870	8870	8870	0
319	20240729	153400	90921800	8870	8870	8870	8870	0
320	20240729	153300	90921800	8870	8870	8870	8870	0
321	20240729	153200	90921800	8870	8870	8870	8870	0
322	20240729	153100	90921800	8870	8870	8870	8870	0
323	20240729	153000	90921800	8870	8870	8870	8870	307
324	20240729	152900	88198710	8860	8860	8860	8860	0
325	20240729	152800	88198710	8860	8860	8860	8860	0
326	20240729	152700	88198710	8860	8860	8860	8860	0
327	20240729	152600	88198710	8860	8860	8860	8860	0
328	20240729	152500	88198710	8860	8860	8860	8860	0
329	20240729	152400	88198710	8860	8860	8860	8860	0
330	20240729	152300	88198710	8860	8860	8860	8860	0
331	20240729	152200	88198710	8860	8860	8860	8860	0
332	20240729	152100	88198710	8860	8860	8860	8860	0
333	20240729	152000	88198710	8860	8860	8860	8860	0
334	20240729	151900	88198710	8860	8860	8860	8860	0
335	20240729	151800	88198710	8860	8860	8860	8860	34
336	20240729	151700	87897470	8870	8870	8870	8870	0
337	20240729	151600	87897470	8870	8870	8870	8870	1
338	20240729	151500	87888600	8850	8850	8850	8850	0
339	20240729	151400	87888600	8850	8870	8870	8850	750
340	20240729	151300	81247880	8860	8860	8860	8860	0
341	20240729	151200	81247880	8860	8860	8860	8860	10
342	20240729	151100	81159280	8860	8860	8860	8860	0
343	20240729	151000	81159280	8860	8860	8860	8860	0
344	20240729	150900	81159280	8860	8860	8860	8860	20
345	20240729	150800	80982080	8870	8870	8870	8870	1
346	20240729	150700	80973210	8870	8870	8870	8870	0
347	20240729	150600	80973210	8870	8870	8870	8870	0
348	20240729	150500	80973210	8870	8870	8870	8870	40
349	20240729	150400	80618410	8870	8870	8870	8870	3
350	20240729	150300	80591800	8870	8870	8870	8870	50
351	20240729	150200	80148300	8870	8870	8870	8870	0
352	20240729	150100	80148300	8870	8870	8870	8870	100
353	20240729	150000	79261300	8870	8870	8870	8870	5
354	20240729	145900	79216950	8870	8870	8870	8870	11
355	20240729	145800	79119380	8870	8870	8870	8870	0
356	20240729	145700	79119380	8870	8870	8870	8870	0
357	20240729	145600	79119380	8870	8870	8870	8870	0
358	20240729	145500	79119380	8870	8870	8870	8870	0
359	20240729	145400	79119380	8870	8870	8870	8870	0
360	20240729	145300	79119380	8870	8870	8870	8870	0
361	20240729	145200	79119380	8870	8870	8870	8870	0
362	20240729	145100	79119380	8870	8870	8870	8870	3
363	20240729	145000	79092770	8860	8860	8860	8860	20
364	20240729	144900	78915570	8860	8860	8860	8860	300
365	20240729	144800	76257570	8850	8850	8850	8850	0
366	20240729	144700	76257570	8850	8850	8850	8850	0
367	20240729	144600	76257570	8850	8850	8850	8850	31
368	20240729	144500	75983220	8860	8860	8860	8860	0
369	20240729	144400	75983220	8860	8860	8860	8860	111
370	20240729	144300	74999760	8870	8890	8890	8870	821
371	20240729	144200	67709800	8890	8890	8890	8890	0
372	20240729	144100	67709800	8890	8890	8890	8890	15
373	20240729	144000	67576450	8890	8890	8890	8890	0
374	20240729	143900	67576450	8890	8890	8890	8890	0
375	20240729	143800	67576450	8890	8890	8890	8890	195
376	20240729	143700	65842900	8890	8890	8890	8890	108
377	20240729	143600	64882780	8890	8900	8900	8890	360
378	20240729	143500	61680320	8900	8910	8910	8900	425
379	20240729	143400	57896140	8930	8930	8930	8930	2
380	20240729	143300	57878280	8940	8940	8940	8940	0
381	20240729	143200	57878280	8940	8940	8940	8940	0
382	20240729	143100	57878280	8940	8940	8940	8940	1
383	20240729	143000	57869340	8930	8930	8930	8930	0
384	20240729	142900	57869340	8930	8930	8930	8930	0
385	20240729	142800	57869340	8930	8930	8930	8930	1
386	20240729	142700	57860410	8910	8920	8920	8910	995
387	20240729	142600	48988860	8930	8930	8930	8930	83
388	20240729	142500	48247670	8930	8930	8930	8930	0
389	20240729	142400	48247670	8930	8930	8930	8930	109
390	20240729	142300	47274300	8950	8950	8950	8950	0
391	20240729	142200	47274300	8950	8950	8950	8950	5
392	20240729	142100	47229550	8950	8950	8950	8950	0
393	20240729	142000	47229550	8950	8950	8950	8950	25
394	20240729	141900	47005800	8970	8970	8970	8970	15
395	20240729	141800	46871250	8990	8990	8990	8990	0
396	20240729	141700	46871250	8990	8990	8990	8990	5
397	20240729	141600	46826300	8990	8990	8990	8990	0
398	20240729	141500	46826300	8990	8990	8990	8990	0
399	20240729	141400	46826300	8990	8990	8990	8990	10
400	20240729	141300	46736400	8970	8970	8970	8970	0
401	20240729	141200	46736400	8970	8970	8970	8970	543
402	20240729	141100	41865690	8970	8970	8970	8970	0
403	20240729	141000	41865690	8970	8970	8970	8970	0
404	20240729	140900	41865690	8970	8970	8970	8970	0
405	20240729	140800	41865690	8970	8970	8970	8970	0
406	20240729	140700	41865690	8970	8970	8970	8970	0
407	20240729	140600	41865690	8970	8970	8970	8970	0
408	20240729	140500	41865690	8970	8970	8970	8970	0
409	20240729	140400	41865690	8970	8970	8970	8970	0
410	20240729	140300	41865690	8970	8970	8970	8970	0
411	20240729	140200	41865690	8970	8970	8970	8970	1
412	20240729	140100	41856720	8930	8930	8930	8930	4
413	20240729	140000	41821000	8970	8970	8970	8970	4
414	20240729	135900	41785120	8920	8920	8920	8920	0
415	20240729	135800	41785120	8920	8920	8920	8920	0
416	20240729	135700	41785120	8920	8920	8920	8920	0
417	20240729	135600	41785120	8920	8920	8920	8920	0
418	20240729	135500	41785120	8920	8920	8920	8920	0
419	20240729	135400	41785120	8920	8920	8920	8920	0
420	20240729	135300	41785120	8920	8920	8920	8920	0
421	20240729	135200	41785120	8920	8920	8920	8920	0
422	20240729	135100	41785120	8920	8920	8920	8920	55
423	20240729	135000	41294520	8930	8930	8930	8930	0
424	20240729	134900	41294520	8930	8930	8930	8930	45
425	20240729	134800	40892670	8930	8930	8930	8930	24
426	20240729	134700	40678350	8940	8940	8940	8940	10
427	20240729	134600	40588950	8960	8960	8960	8960	16
428	20240729	134500	40445590	8970	8970	8970	8970	0
429	20240729	134400	40445590	8970	8970	8970	8970	0
430	20240729	134300	40445590	8970	8970	8970	8970	0
431	20240729	134200	40445590	8970	8970	8970	8970	0
432	20240729	134100	40445590	8970	8970	8970	8970	0
433	20240729	134000	40445590	8970	8970	8970	8970	5
434	20240729	133900	40400740	8970	8970	8970	8970	0
435	20240729	133800	40400740	8970	8970	8970	8970	0
436	20240729	133700	40400740	8970	8970	8970	8970	0
437	20240729	133600	40400740	8970	8970	8970	8970	0
438	20240729	133500	40400740	8970	8970	8970	8970	0
439	20240729	133400	40400740	8970	8960	8970	8960	10
440	20240729	133300	40311130	8960	8960	8960	8960	0
441	20240729	133200	40311130	8960	8960	8960	8960	0
442	20240729	133100	40311130	8960	8960	8960	8960	0
443	20240729	133000	40311130	8960	8960	8960	8960	1
444	20240729	132900	40302170	8930	8930	8930	8930	0
445	20240729	132800	40302170	8930	8930	8930	8930	0
446	20240729	132700	40302170	8930	8930	8930	8930	0
447	20240729	132600	40302170	8930	8930	8930	8930	0
448	20240729	132500	40302170	8930	8930	8930	8930	0
449	20240729	132400	40302170	8930	8930	8930	8930	0
450	20240729	132300	40302170	8930	8930	8930	8930	0
451	20240729	132200	40302170	8930	8930	8930	8930	0
452	20240729	132100	40302170	8930	8930	8930	8930	0
453	20240729	132000	40302170	8930	8930	8930	8930	313
454	20240729	131900	37507080	8930	8930	8930	8930	187
455	20240729	131800	35837170	8930	8930	8930	8930	0
456	20240729	131700	35837170	8930	8930	8930	8930	0
457	20240729	131600	35837170	8930	8930	8930	8930	0
458	20240729	131500	35837170	8930	8930	8930	8930	0
459	20240729	131400	35837170	8930	8930	8930	8930	0
460	20240729	131300	35837170	8930	8930	8930	8930	0
461	20240729	131200	35837170	8930	8930	8930	8930	0
462	20240729	131100	35837170	8930	8930	8930	8930	0
463	20240729	131000	35837170	8930	8930	8930	8930	0
464	20240729	130900	35837170	8930	8930	8930	8930	0
465	20240729	130800	35837170	8930	8930	8930	8930	0
466	20240729	130700	35837170	8930	8930	8930	8930	0
467	20240729	130600	35837170	8930	8930	8930	8930	0
468	20240729	130500	35837170	8930	8930	8930	8930	0
469	20240729	130400	35837170	8930	8930	8930	8930	0
470	20240729	130300	35837170	8930	8930	8930	8930	0
471	20240729	130200	35837170	8930	8930	8930	8930	0
472	20240729	130100	35837170	8930	8930	8930	8930	0
473	20240729	130000	35837170	8930	8930	8930	8930	400
474	20240729	125900	32265170	8930	8930	8930	8930	0
475	20240729	125800	32265170	8930	8930	8930	8930	0
476	20240729	125700	32265170	8930	8930	8930	8930	0
477	20240729	125600	32265170	8930	8930	8930	8930	0
478	20240729	125500	32265170	8930	8930	8930	8930	0
479	20240729	125400	32265170	8930	8940	8940	8930	40
480	20240729	125300	31907940	8940	8940	8940	8940	0
481	20240729	125200	31907940	8940	8940	8940	8940	0
482	20240729	125100	31907940	8940	8940	8940	8940	0
483	20240729	125000	31907940	8940	8940	8940	8940	0
484	20240729	124900	31907940	8940	8940	8940	8940	0
485	20240729	124800	31907940	8940	8980	8980	8940	80
486	20240729	124700	31191600	8990	8990	8990	8990	0
487	20240729	124600	31191600	8990	8990	8990	8990	0
488	20240729	124500	31191600	8990	8990	8990	8990	0
489	20240729	124400	31191600	8990	8990	8990	8990	0
490	20240729	124300	31191600	8990	8990	8990	8990	0
491	20240729	124200	31191600	8990	8990	8990	8990	0
492	20240729	124100	31191600	8990	8990	8990	8990	0
493	20240729	124000	31191600	8990	8990	8990	8990	0
494	20240729	123900	31191600	8990	8990	8990	8990	0
495	20240729	123800	31191600	8990	8990	8990	8990	0
496	20240729	123700	31191600	8990	8990	8990	8990	2
497	20240729	123600	31173620	8980	8980	8980	8980	0
498	20240729	123500	31173620	8980	8980	8980	8980	0
499	20240729	123400	31173620	8980	8980	8980	8980	0
500	20240729	123300	31173620	8980	8980	8980	8980	0
501	20240729	123200	31173620	8980	8980	8980	8980	0
502	20240729	123100	31173620	8980	8980	8980	8980	0
503	20240729	123000	31173620	8980	8980	8980	8980	0
504	20240729	122900	31173620	8980	8980	8980	8980	0
505	20240729	122800	31173620	8980	8980	8980	8980	0
506	20240729	122700	31173620	8980	8980	8980	8980	0
507	20240729	122600	31173620	8980	8980	8980	8980	0
508	20240729	122500	31173620	8980	8980	8980	8980	0
509	20240729	122400	31173620	8980	8980	8980	8980	0
510	20240729	122300	31173620	8980	8980	8980	8980	0
511	20240729	122200	31173620	8980	8980	8980	8980	0
512	20240729	122100	31173620	8980	8980	8980	8980	0
513	20240729	122000	31173620	8980	8980	8980	8980	0
514	20240729	121900	31173620	8980	8980	8980	8980	0
515	20240729	121800	31173620	8980	8980	8980	8980	0
516	20240729	121700	31173620	8980	8980	8980	8980	0
517	20240729	121600	31173620	8980	8980	8980	8980	0
518	20240729	121500	31173620	8980	8980	8980	8980	0
519	20240729	121400	31173620	8980	8980	8980	8980	0
520	20240729	121300	31173620	8980	8980	8980	8980	0
521	20240729	121200	31173620	8980	8980	8980	8980	0
522	20240729	121100	31173620	8980	8980	8980	8980	0
523	20240729	121000	31173620	8980	8980	8980	8980	0
524	20240729	120900	31173620	8980	8980	8980	8980	0
525	20240729	120800	31173620	8980	8980	8980	8980	0
526	20240729	120700	31173620	8980	8980	8980	8980	0
527	20240729	120600	31173620	8980	8980	8980	8980	0
528	20240729	120500	31173620	8980	8980	8980	8980	0
529	20240729	120400	31173620	8980	8980	8980	8980	0
530	20240729	120300	31173620	8980	8980	8980	8980	0
531	20240729	120200	31173620	8980	8980	8980	8980	0
532	20240729	120100	31173620	8980	8980	8980	8980	0
533	20240729	120000	31173620	8980	8980	8980	8980	0
534	20240729	115900	31173620	8980	8980	8980	8980	0
535	20240729	115800	31173620	8980	8980	8980	8980	0
536	20240729	115700	31173620	8980	8980	8980	8980	0
537	20240729	115600	31173620	8980	8980	8980	8980	0
538	20240729	115500	31173620	8980	8980	8980	8980	0
539	20240729	115400	31173620	8980	8980	8980	8980	0
540	20240729	115300	31173620	8980	8980	8980	8980	0
541	20240729	115200	31173620	8980	8980	8980	8980	0
542	20240729	115100	31173620	8980	8980	8980	8980	0
543	20240729	115000	31173620	8980	8980	8980	8980	0
544	20240729	114900	31173620	8980	8980	8980	8980	0
545	20240729	114800	31173620	8980	8980	8980	8980	0
546	20240729	114700	31173620	8980	8980	8980	8980	0
547	20240729	114600	31173620	8980	8980	8980	8980	0
548	20240729	114500	31173620	8980	8980	8980	8980	0
549	20240729	114400	31173620	8980	8980	8980	8980	4
550	20240729	114300	31137700	8980	8980	8980	8980	0
551	20240729	114200	31137700	8980	8980	8980	8980	0
552	20240729	114100	31137700	8980	8980	8980	8980	10
553	20240729	114000	31047900	8980	8980	8980	8980	0
554	20240729	113900	31047900	8980	8980	8980	8980	1
555	20240729	113800	31038920	8980	8980	8980	8980	0
556	20240729	113700	31038920	8980	8980	8980	8980	0
557	20240729	113600	31038920	8980	8980	8980	8980	0
558	20240729	113500	31038920	8980	8980	8980	8980	0
559	20240729	113400	31038920	8980	8980	8980	8980	0
560	20240729	113300	31038920	8980	8980	8980	8980	0
561	20240729	113200	31038920	8980	8980	8980	8980	0
562	20240729	113100	31038920	8980	8980	8980	8980	0
563	20240729	113000	31038920	8980	8980	8980	8980	0
564	20240729	112900	31038920	8980	8980	8980	8980	5
565	20240729	112800	30994020	8990	8990	8990	8990	0
566	20240729	112700	30994020	8990	8990	8990	8990	9
567	20240729	112600	30913110	9000	9000	9000	9000	1
568	20240729	112500	30904110	9000	9000	9000	9000	0
569	20240729	112400	30904110	9000	9000	9000	9000	0
570	20240729	112300	30904110	9000	9000	9000	9000	1
571	20240729	112200	30895110	9000	9000	9000	9000	0
572	20240729	112100	30895110	9000	9000	9000	9000	0
573	20240729	112000	30895110	9000	9000	9000	9000	0
574	20240729	111900	30895110	9000	9000	9000	9000	0
575	20240729	111800	30895110	9000	9000	9000	9000	0
576	20240729	111700	30895110	9000	9000	9000	9000	0
577	20240729	111600	30895110	9000	9000	9000	9000	0
578	20240729	111500	30895110	9000	9000	9000	9000	110
579	20240729	111400	29905110	9000	9000	9000	9000	0
580	20240729	111300	29905110	9000	9000	9000	9000	0
581	20240729	111200	29905110	9000	9000	9000	9000	0
582	20240729	111100	29905110	9000	9000	9000	9000	0
583	20240729	111000	29905110	9000	9000	9000	9000	0
584	20240729	110900	29905110	9000	9000	9000	9000	5
585	20240729	110800	29860110	9020	9020	9020	9020	0
586	20240729	110700	29860110	9020	9020	9020	9020	0
587	20240729	110600	29860110	9020	9020	9020	9020	0
588	20240729	110500	29860110	9020	9020	9020	9020	0
589	20240729	110400	29860110	9020	9020	9020	9020	0
590	20240729	110300	29860110	9020	9020	9020	9020	0
591	20240729	110200	29860110	9020	9020	9020	9020	0
592	20240729	110100	29860110	9020	9020	9020	9020	0
593	20240729	110000	29860110	9020	9020	9020	9020	0
594	20240729	105900	29860110	9020	9020	9020	9020	0
595	20240729	105800	29860110	9020	9020	9020	9020	0
596	20240729	105700	29860110	9020	9020	9020	9020	0
597	20240729	105600	29860110	9020	9020	9020	9020	0
598	20240729	105500	29860110	9020	8990	9020	8990	3
599	20240729	105400	29833090	8960	8960	8960	8960	0
600	20240729	105300	29833090	8960	8960	8960	8960	0
601	20240729	105200	29833090	8960	8960	8960	8960	0
602	20240729	105100	29833090	8960	8960	8960	8960	0
603	20240729	105000	29833090	8960	8960	8960	8960	0
604	20240729	104900	29833090	8960	8960	8960	8960	51
605	20240729	104800	29376130	8960	8960	8960	8960	1
606	20240729	104700	29367170	8900	8980	8980	8900	550
607	20240729	104600	24455480	8990	8990	8990	8990	0
608	20240729	104500	24455480	8990	8990	8990	8990	0
609	20240729	104400	24455480	8990	8990	8990	8990	0
610	20240729	104300	24455480	8990	8990	8990	8990	59
611	20240729	104200	23925070	8990	8990	8990	8990	0
612	20240729	104100	23925070	8990	8990	8990	8990	102
613	20240729	104000	23008090	9000	9010	9010	9000	132
614	20240729	103900	21819990	9010	9010	9010	9010	0
615	20240729	103800	21819990	9010	9010	9010	9010	0
616	20240729	103700	21819990	9010	9010	9010	9010	0
617	20240729	103600	21819990	9010	9010	9010	9010	0
618	20240729	103500	21819990	9010	9010	9010	9010	0
619	20240729	103400	21819990	9010	9010	9010	9010	0
620	20240729	103300	21819990	9010	9010	9010	9010	0
621	20240729	103200	21819990	9010	9010	9010	9010	0
622	20240729	103100	21819990	9010	9020	9020	9010	144
623	20240729	103000	20522450	9020	9020	9020	9020	0
624	20240729	102900	20522450	9020	9020	9020	9020	243
625	20240729	102800	18330590	9040	9040	9040	9040	0
626	20240729	102700	18330590	9040	9040	9040	9040	0
627	20240729	102600	18330590	9040	9040	9040	9040	0
628	20240729	102500	18330590	9040	9040	9040	9040	0
629	20240729	102400	18330590	9040	9040	9040	9040	0
630	20240729	102300	18330590	9040	9040	9040	9040	0
631	20240729	102200	18330590	9040	9040	9040	9040	0
632	20240729	102100	18330590	9040	9040	9040	9040	0
633	20240729	102000	18330590	9040	9040	9040	9040	10
634	20240729	101900	18240190	9040	9030	9040	9030	300
635	20240729	101800	15529420	9030	9030	9030	9030	5
636	20240729	101700	15484270	9030	9030	9030	9030	0
637	20240729	101600	15484270	9030	9030	9030	9030	2
638	20240729	101500	15466210	9030	9020	9030	9020	145
639	20240729	101400	14157270	9020	9020	9020	9020	5
640	20240729	101300	14112170	9020	9020	9020	9020	0
641	20240729	101200	14112170	9020	9020	9020	9020	0
642	20240729	101100	14112170	9020	9020	9020	9020	7
643	20240729	101000	14049030	9020	9020	9020	9020	1
644	20240729	100900	14040010	9010	9010	9010	9010	0
645	20240729	100800	14040010	9010	9010	9010	9010	0
646	20240729	100700	14040010	9010	9010	9010	9010	98
647	20240729	100600	13157030	9010	9020	9020	9010	11
648	20240729	100500	13057910	9020	9020	9020	9020	17
649	20240729	100400	12904570	9020	9020	9020	9020	0
650	20240729	100300	12904570	9020	9020	9020	9020	3
651	20240729	100200	12877510	9010	9010	9010	9010	0
652	20240729	100100	12877510	9010	9010	9010	9010	0
653	20240729	100000	12877510	9010	9020	9030	9010	121
654	20240729	095900	11785970	9020	9020	9020	9020	0
655	20240729	095800	11785970	9020	9020	9020	9020	0
656	20240729	095700	11785970	9020	9010	9020	9010	4
657	20240729	095600	11749900	9020	9020	9020	9020	0
658	20240729	095500	11749900	9020	9020	9020	9020	1
659	20240729	095400	11740880	9000	9000	9000	9000	0
660	20240729	095300	11740880	9000	9000	9000	9000	0
661	20240729	095200	11740880	9000	9000	9000	9000	0
662	20240729	095100	11740880	9000	9000	9000	9000	0
663	20240729	095000	11740880	9000	9000	9000	9000	0
664	20240729	094900	11740880	9000	9000	9000	9000	0
665	20240729	094800	11740880	9000	9000	9000	9000	0
666	20240729	094700	11740880	9000	9000	9000	9000	0
667	20240729	094600	11740880	9000	9000	9000	9000	0
668	20240729	094500	11740880	9000	9000	9000	9000	0
669	20240729	094400	11740880	9000	9000	9000	9000	0
670	20240729	094300	11740880	9000	9020	9020	9000	96
671	20240729	094200	10876860	9010	9010	9010	9010	100
672	20240729	094100	9975860	9010	9010	9010	9010	100
673	20240729	094000	9074860	9020	9020	9020	9020	0
674	20240729	093900	9074860	9020	9020	9020	9020	0
675	20240729	093800	9074860	9020	9020	9020	9020	1
676	20240729	093700	9065840	9010	9010	9010	9010	100
677	20240729	093600	8164840	9010	9010	9010	9010	0
678	20240729	093500	8164840	9010	9010	9010	9010	11
679	20240729	093400	8065730	9010	9010	9010	9010	0
680	20240729	093300	8065730	9010	9010	9010	9010	0
681	20240729	093200	8065730	9010	9010	9010	9010	0
682	20240729	093100	8065730	9010	9000	9010	9000	195
683	20240729	093000	6310620	9000	9000	9000	9000	0
684	20240729	092900	6310620	9000	9000	9000	9000	1
685	20240729	092800	6301620	9000	9000	9000	9000	0
686	20240729	092700	6301620	9000	9000	9000	9000	1
687	20240729	092600	6292620	8990	8990	8990	8990	11
688	20240729	092500	6193730	8990	8990	8990	8990	0
689	20240729	092400	6193730	8990	8990	8990	8990	0
690	20240729	092300	6193730	8990	8990	8990	8990	0
691	20240729	092200	6193730	8990	8980	8990	8980	79
692	20240729	092100	5484300	8980	8980	8980	8980	29
693	20240729	092000	5223880	8980	8980	8980	8980	0
694	20240729	091900	5223880	8980	8980	8980	8980	100
695	20240729	091800	4325880	8980	8980	8980	8980	0
696	20240729	091700	4325880	8980	8980	8980	8980	0
697	20240729	091600	4325880	8980	8980	8980	8980	1
698	20240729	091500	4316900	8980	8980	8980	8980	0
699	20240729	091400	4316900	8980	8980	8980	8980	0
700	20240729	091300	4316900	8980	8980	8980	8980	1
701	20240729	091200	4307920	8910	8980	8980	8910	25
702	20240729	091100	4083770	8990	8980	8990	8980	10
703	20240729	091000	3993900	8980	8980	8980	8980	0
704	20240729	090900	3993900	8980	8980	8980	8980	66
705	20240729	090800	3401220	8980	8980	8980	8980	0
706	20240729	090700	3401220	8980	8980	8980	8980	7
707	20240729	090600	3338360	8980	8980	8980	8980	5
708	20240729	090500	3293460	8980	8980	8980	8980	1
709	20240729	090400	3284480	8900	8930	8930	8900	41
710	20240729	090300	2919180	8940	8940	8940	8940	0
711	20240729	090200	2919180	8940	8960	8960	8940	180
712	20240729	090100	1309890	9010	9010	9010	9010	1
713	20240729	090000	1300880	8960	9040	9040	8960	145