KissMeData/067170/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194200	27913585	4080	4080	4080	4080	175
3	20240729	194100	27913585	4080	4080	4080	4080	0
4	20240729	194000	27913585	4080	4080	4080	4080	0
5	20240729	193900	27913585	4080	4080	4080	4080	0
6	20240729	193800	27913585	4080	4080	4080	4080	0
7	20240729	193700	27913585	4080	4080	4080	4080	0
8	20240729	193600	27913585	4080	4080	4080	4080	0
9	20240729	193500	27913585	4080	4080	4080	4080	0
10	20240729	193400	27913585	4080	4080	4080	4080	0
11	20240729	193300	27913585	4080	4080	4080	4080	0
12	20240729	193200	27913585	4080	4080	4080	4080	0
13	20240729	193100	27913585	4080	4080	4080	4080	0
14	20240729	193000	27913585	4080	4080	4080	4080	0
15	20240729	192900	27913585	4080	4080	4080	4080	0
16	20240729	192800	27913585	4080	4080	4080	4080	0
17	20240729	192700	27913585	4080	4080	4080	4080	0
18	20240729	192600	27913585	4080	4080	4080	4080	0
19	20240729	192500	27913585	4080	4080	4080	4080	0
20	20240729	192400	27913585	4080	4080	4080	4080	0
21	20240729	192300	27913585	4080	4080	4080	4080	0
22	20240729	192200	27913585	4080	4080	4080	4080	0
23	20240729	192100	27913585	4080	4080	4080	4080	0
24	20240729	192000	27913585	4080	4080	4080	4080	0
25	20240729	191900	27913585	4080	4080	4080	4080	0
26	20240729	191800	27913585	4080	4080	4080	4080	0
27	20240729	191700	27913585	4080	4080	4080	4080	0
28	20240729	191600	27913585	4080	4080	4080	4080	0
29	20240729	191500	27913585	4080	4080	4080	4080	0
30	20240729	191400	27913585	4080	4080	4080	4080	0
31	20240729	191300	27913585	4080	4080	4080	4080	0
32	20240729	191200	27913585	4080	4080	4080	4080	175
33	20240729	191100	27913585	4080	4080	4080	4080	0
34	20240729	191000	27913585	4080	4080	4080	4080	0
35	20240729	190900	27913585	4080	4080	4080	4080	0
36	20240729	190800	27913585	4080	4080	4080	4080	0
37	20240729	190700	27913585	4080	4080	4080	4080	0
38	20240729	190600	27913585	4080	4080	4080	4080	0
39	20240729	190500	27913585	4080	4080	4080	4080	0
40	20240729	190400	27913585	4080	4080	4080	4080	0
41	20240729	190300	27913585	4080	4080	4080	4080	0
42	20240729	190200	27913585	4080	4080	4080	4080	0
43	20240729	190100	27913585	4080	4080	4080	4080	0
44	20240729	190000	27913585	4080	4080	4080	4080	0
45	20240729	185900	27913585	4080	4080	4080	4080	0
46	20240729	185800	27913585	4080	4080	4080	4080	0
47	20240729	185700	27913585	4080	4080	4080	4080	0
48	20240729	185600	27913585	4080	4080	4080	4080	0
49	20240729	185500	27913585	4080	4080	4080	4080	0
50	20240729	185400	27913585	4080	4080	4080	4080	0
51	20240729	185300	27913585	4080	4080	4080	4080	0
52	20240729	185200	27913585	4080	4080	4080	4080	0
53	20240729	185100	27913585	4080	4080	4080	4080	0
54	20240729	185000	27913585	4080	4080	4080	4080	0
55	20240729	184900	27913585	4080	4080	4080	4080	0
56	20240729	184800	27913585	4080	4080	4080	4080	0
57	20240729	184700	27913585	4080	4080	4080	4080	0
58	20240729	184600	27913585	4080	4080	4080	4080	0
59	20240729	184500	27913585	4080	4080	4080	4080	0
60	20240729	184400	27913585	4080	4080	4080	4080	0
61	20240729	184300	27913585	4080	4080	4080	4080	0
62	20240729	184200	27913585	4080	4080	4080	4080	175
63	20240729	184100	27913585	4080	4080	4080	4080	0
64	20240729	184000	27913585	4080	4080	4080	4080	0
65	20240729	183900	27913585	4080	4080	4080	4080	0
66	20240729	183800	27913585	4080	4080	4080	4080	0
67	20240729	183700	27913585	4080	4080	4080	4080	0
68	20240729	183600	27913585	4080	4080	4080	4080	0
69	20240729	183500	27913585	4080	4080	4080	4080	0
70	20240729	183400	27913585	4080	4080	4080	4080	0
71	20240729	183300	27913585	4080	4080	4080	4080	0
72	20240729	183200	27913585	4080	4080	4080	4080	0
73	20240729	183100	27913585	4080	4080	4080	4080	0
74	20240729	183000	27913585	4080	4080	4080	4080	0
75	20240729	182900	27913585	4080	4080	4080	4080	0
76	20240729	182800	27913585	4080	4080	4080	4080	0
77	20240729	182700	27913585	4080	4080	4080	4080	0
78	20240729	182600	27913585	4080	4080	4080	4080	0
79	20240729	182500	27913585	4080	4080	4080	4080	0
80	20240729	182400	27913585	4080	4080	4080	4080	0
81	20240729	182300	27913585	4080	4080	4080	4080	0
82	20240729	182200	27913585	4080	4080	4080	4080	0
83	20240729	182100	27913585	4080	4080	4080	4080	0
84	20240729	182000	27913585	4080	4080	4080	4080	0
85	20240729	181900	27913585	4080	4080	4080	4080	0
86	20240729	181800	27913585	4080	4080	4080	4080	0
87	20240729	181700	27913585	4080	4080	4080	4080	0
88	20240729	181600	27913585	4080	4080	4080	4080	0
89	20240729	181500	27913585	4080	4080	4080	4080	0
90	20240729	181400	27913585	4080	4080	4080	4080	0
91	20240729	181300	27913585	4080	4080	4080	4080	0
92	20240729	181200	27913585	4080	4080	4080	4080	175
93	20240729	181100	27913585	4080	4080	4080	4080	0
94	20240729	181000	27913585	4080	4080	4080	4080	0
95	20240729	180900	27913585	4080	4080	4080	4080	0
96	20240729	180800	27913585	4080	4080	4080	4080	0
97	20240729	180700	27913585	4080	4080	4080	4080	0
98	20240729	180600	27913585	4080	4080	4080	4080	0
99	20240729	180500	27913585	4080	4080	4080	4080	0
100	20240729	180400	27913585	4080	4080	4080	4080	0
101	20240729	180300	27913585	4080	4080	4080	4080	0
102	20240729	180200	27913585	4080	4080	4080	4080	0
103	20240729	180100	27913585	4080	4080	4080	4080	0
104	20240729	180000	27913585	4080	4080	4080	4080	0
105	20240729	175900	27913585	4080	4080	4080	4080	0
106	20240729	175800	27913585	4080	4080	4080	4080	0
107	20240729	175700	27913585	4080	4080	4080	4080	0
108	20240729	175600	27913585	4080	4080	4080	4080	0
109	20240729	175500	27913585	4080	4080	4080	4080	0
110	20240729	175400	27913585	4080	4080	4080	4080	0
111	20240729	175300	27913585	4080	4080	4080	4080	0
112	20240729	175200	27913585	4080	4080	4080	4080	0
113	20240729	175100	27913585	4080	4080	4080	4080	0
114	20240729	175000	27913585	4080	4080	4080	4080	0
115	20240729	174900	27913585	4080	4080	4080	4080	0
116	20240729	174800	27913585	4080	4080	4080	4080	0
117	20240729	174700	27913585	4080	4080	4080	4080	0
118	20240729	174600	27913585	4080	4080	4080	4080	0
119	20240729	174500	27913585	4080	4080	4080	4080	0
120	20240729	174400	27913585	4080	4080	4080	4080	0
121	20240729	174300	27913585	4080	4080	4080	4080	0
122	20240729	174200	27913585	4080	4080	4080	4080	175
123	20240729	174100	27913585	4080	4080	4080	4080	0
124	20240729	174000	27913585	4080	4080	4080	4080	0
125	20240729	173900	27913585	4080	4080	4080	4080	0
126	20240729	173800	27913585	4080	4080	4080	4080	0
127	20240729	173700	27913585	4080	4080	4080	4080	0
128	20240729	173600	27913585	4080	4080	4080	4080	0
129	20240729	173500	27913585	4080	4080	4080	4080	0
130	20240729	173400	27913585	4080	4080	4080	4080	0
131	20240729	173300	27913585	4080	4080	4080	4080	0
132	20240729	173200	27913585	4080	4080	4080	4080	0
133	20240729	173100	27913585	4080	4080	4080	4080	0
134	20240729	173000	27913585	4080	4080	4080	4080	0
135	20240729	172900	27913585	4080	4080	4080	4080	0
136	20240729	172800	27913585	4080	4080	4080	4080	0
137	20240729	172700	27913585	4080	4080	4080	4080	0
138	20240729	172600	27913585	4080	4080	4080	4080	0
139	20240729	172500	27913585	4080	4080	4080	4080	0
140	20240729	172400	27913585	4080	4080	4080	4080	0
141	20240729	172300	27913585	4080	4080	4080	4080	0
142	20240729	172200	27913585	4080	4080	4080	4080	0
143	20240729	172100	27913585	4080	4080	4080	4080	0
144	20240729	172000	27913585	4080	4080	4080	4080	0
145	20240729	171900	27913585	4080	4080	4080	4080	0
146	20240729	171800	27913585	4080	4080	4080	4080	0
147	20240729	171700	27913585	4080	4080	4080	4080	0
148	20240729	171600	27913585	4080	4080	4080	4080	0
149	20240729	171500	27913585	4080	4080	4080	4080	0
150	20240729	171400	27913585	4080	4080	4080	4080	0
151	20240729	171300	27913585	4080	4080	4080	4080	0
152	20240729	171200	27913585	4080	4080	4080	4080	175
153	20240729	171100	27913585	4080	4080	4080	4080	0
154	20240729	171000	27913585	4080	4080	4080	4080	0
155	20240729	170900	27913585	4080	4080	4080	4080	0
156	20240729	170800	27913585	4080	4080	4080	4080	0
157	20240729	170700	27913585	4080	4080	4080	4080	0
158	20240729	170600	27913585	4080	4080	4080	4080	0
159	20240729	170500	27913585	4080	4080	4080	4080	0
160	20240729	170400	27913585	4080	4080	4080	4080	0
161	20240729	170300	27913585	4080	4080	4080	4080	0
162	20240729	170200	27913585	4080	4080	4080	4080	0
163	20240729	170100	27913585	4080	4080	4080	4080	0
164	20240729	170000	27913585	4080	4080	4080	4080	0
165	20240729	165900	27913585	4080	4080	4080	4080	0
166	20240729	165800	27913585	4080	4080	4080	4080	0
167	20240729	165700	27913585	4080	4080	4080	4080	0
168	20240729	165600	27913585	4080	4080	4080	4080	0
169	20240729	165500	27913585	4080	4080	4080	4080	0
170	20240729	165400	27913585	4080	4080	4080	4080	0
171	20240729	165300	27913585	4080	4080	4080	4080	0
172	20240729	165200	27913585	4080	4080	4080	4080	0
173	20240729	165100	27913585	4080	4080	4080	4080	0
174	20240729	165000	27913585	4080	4080	4080	4080	0
175	20240729	164900	27913585	4080	4080	4080	4080	0
176	20240729	164800	27913585	4080	4080	4080	4080	0
177	20240729	164700	27913585	4080	4080	4080	4080	0
178	20240729	164600	27913585	4080	4080	4080	4080	0
179	20240729	164500	27913585	4080	4080	4080	4080	0
180	20240729	164400	27913585	4080	4080	4080	4080	0
181	20240729	164300	27913585	4080	4080	4080	4080	0
182	20240729	164200	27913585	4080	4080	4080	4080	175
183	20240729	164100	27913585	4080	4080	4080	4080	0
184	20240729	164000	27913585	4080	4080	4080	4080	0
185	20240729	163900	27913585	4080	4080	4080	4080	0
186	20240729	163800	27913585	4080	4080	4080	4080	0
187	20240729	163700	27913585	4080	4080	4080	4080	0
188	20240729	163600	27913585	4080	4080	4080	4080	0
189	20240729	163500	27913585	4080	4080	4080	4080	0
190	20240729	163400	27913585	4080	4080	4080	4080	0
191	20240729	163300	27913585	4080	4080	4080	4080	0
192	20240729	163200	27913585	4080	4080	4080	4080	0
193	20240729	163100	27913585	4080	4080	4080	4080	0
194	20240729	163000	27913585	4080	4080	4080	4080	0
195	20240729	162900	27913585	4080	4080	4080	4080	0
196	20240729	162800	27913585	4080	4080	4080	4080	0
197	20240729	162700	27913585	4080	4080	4080	4080	0
198	20240729	162600	27913585	4080	4080	4080	4080	0
199	20240729	162500	27913585	4080	4080	4080	4080	0
200	20240729	162400	27913585	4080	4080	4080	4080	0
201	20240729	162300	27913585	4080	4080	4080	4080	0
202	20240729	162200	27913585	4080	4080	4080	4080	0
203	20240729	162100	27913585	4080	4080	4080	4080	0
204	20240729	162000	27913585	4080	4080	4080	4080	0
205	20240729	161900	27913585	4080	4080	4080	4080	0
206	20240729	161800	27913585	4080	4080	4080	4080	0
207	20240729	161700	27913585	4080	4080	4080	4080	0
208	20240729	161600	27913585	4080	4080	4080	4080	0
209	20240729	161500	27913585	4080	4080	4080	4080	0
210	20240729	161400	27913585	4080	4080	4080	4080	0
211	20240729	161300	27913585	4080	4080	4080	4080	0
212	20240729	161200	27913585	4080	4080	4080	4080	175
213	20240729	161100	27913585	4080	4080	4080	4080	0
214	20240729	161000	27913585	4080	4080	4080	4080	0
215	20240729	160900	27913585	4080	4080	4080	4080	0
216	20240729	160800	27913585	4080	4080	4080	4080	0
217	20240729	160700	27913585	4080	4080	4080	4080	0
218	20240729	160600	27913585	4080	4080	4080	4080	0
219	20240729	160500	27913585	4080	4080	4080	4080	0
220	20240729	160400	27913585	4080	4080	4080	4080	0
221	20240729	160300	27913585	4080	4080	4080	4080	0
222	20240729	160200	27913585	4080	4080	4080	4080	0
223	20240729	160100	27913585	4080	4080	4080	4080	0
224	20240729	160000	27913585	4080	4080	4080	4080	0
225	20240729	155900	27913585	4080	4080	4080	4080	0
226	20240729	155800	27913585	4080	4080	4080	4080	0
227	20240729	155700	27913585	4080	4080	4080	4080	0
228	20240729	155600	27913585	4080	4080	4080	4080	0
229	20240729	155500	27913585	4080	4080	4080	4080	0
230	20240729	155400	27913585	4080	4080	4080	4080	0
231	20240729	155300	27913585	4080	4080	4080	4080	0
232	20240729	155200	27913585	4080	4080	4080	4080	0
233	20240729	155100	27913585	4080	4080	4080	4080	0
234	20240729	155000	27913585	4080	4080	4080	4080	0
235	20240729	154900	27913585	4080	4080	4080	4080	0
236	20240729	154800	27913585	4080	4080	4080	4080	0
237	20240729	154700	27913585	4080	4080	4080	4080	0
238	20240729	154600	27913585	4080	4080	4080	4080	0
239	20240729	154500	27913585	4080	4080	4080	4080	0
240	20240729	154400	27913585	4080	4080	4080	4080	0
241	20240729	154300	27913585	4080	4080	4080	4080	0
242	20240729	154200	27913585	4080	4080	4080	4080	175
243	20240729	154100	27913585	4080	4080	4080	4080	0
244	20240729	154000	27913585	4080	4080	4080	4080	0
245	20240729	153900	27913585	4080	4080	4080	4080	0
246	20240729	153800	27913585	4080	4080	4080	4080	0
247	20240729	153700	27913585	4080	4080	4080	4080	0
248	20240729	153600	27913585	4080	4080	4080	4080	0
249	20240729	153500	27913585	4080	4080	4080	4080	0
250	20240729	153400	27913585	4080	4080	4080	4080	0
251	20240729	153300	27913585	4080	4080	4080	4080	0
252	20240729	153200	27913585	4080	4080	4080	4080	0
253	20240729	153100	27913585	4080	4080	4080	4080	0
254	20240729	153000	27913585	4080	4080	4080	4080	175
255	20240729	152900	27199585	4075	4075	4075	4075	0
256	20240729	152800	27199585	4075	4075	4075	4075	0
257	20240729	152700	27199585	4075	4075	4075	4075	0
258	20240729	152600	27199585	4075	4075	4075	4075	0
259	20240729	152500	27199585	4075	4075	4075	4075	0
260	20240729	152400	27199585	4075	4075	4075	4075	0
261	20240729	152300	27199585	4075	4075	4075	4075	0
262	20240729	152200	27199585	4075	4075	4075	4075	0
263	20240729	152100	27199585	4075	4075	4075	4075	0
264	20240729	152000	27199585	4075	4075	4075	4075	0
265	20240729	151900	27199585	4075	4075	4075	4075	7
266	20240729	151800	27171060	4080	4085	4085	4080	48
267	20240729	151700	26975070	4100	4100	4100	4100	0
268	20240729	151600	26975070	4100	4100	4100	4100	0
269	20240729	151500	26975070	4100	4100	4100	4100	0
270	20240729	151400	26975070	4100	4100	4100	4100	0
271	20240729	151300	26975070	4100	4100	4100	4100	0
272	20240729	151200	26975070	4100	4100	4100	4100	0
273	20240729	151100	26975070	4100	4100	4100	4100	0
274	20240729	151000	26975070	4100	4100	4100	4100	0
275	20240729	150900	26975070	4100	4100	4100	4100	0
276	20240729	150800	26975070	4100	4100	4100	4100	0
277	20240729	150700	26975070	4100	4100	4100	4100	0
278	20240729	150600	26975070	4100	4100	4100	4100	0
279	20240729	150500	26975070	4100	4100	4100	4100	0
280	20240729	150400	26975070	4100	4100	4100	4100	0
281	20240729	150300	26975070	4100	4100	4100	4100	0
282	20240729	150200	26975070	4100	4100	4100	4100	0
283	20240729	150100	26975070	4100	4100	4100	4100	0
284	20240729	150000	26975070	4100	4100	4100	4100	0
285	20240729	145900	26975070	4100	4100	4100	4100	0
286	20240729	145800	26975070	4100	4100	4100	4100	0
287	20240729	145700	26975070	4100	4100	4100	4100	10
288	20240729	145600	26934070	4100	4100	4100	4100	0
289	20240729	145500	26934070	4100	4100	4100	4100	0
290	20240729	145400	26934070	4100	4100	4100	4100	0
291	20240729	145300	26934070	4100	4100	4100	4100	0
292	20240729	145200	26934070	4100	4100	4100	4100	0
293	20240729	145100	26934070	4100	4090	4100	4090	800
294	20240729	145000	23661430	4090	4090	4090	4090	0
295	20240729	144900	23661430	4090	4090	4090	4090	0
296	20240729	144800	23661430	4090	4090	4090	4090	0
297	20240729	144700	23661430	4090	4090	4090	4090	30
298	20240729	144600	23538730	4090	4090	4090	4090	0
299	20240729	144500	23538730	4090	4090	4090	4090	0
300	20240729	144400	23538730	4090	4090	4090	4090	0
301	20240729	144300	23538730	4090	4090	4090	4090	0
302	20240729	144200	23538730	4090	4090	4090	4090	0
303	20240729	144100	23538730	4090	4090	4090	4090	10
304	20240729	144000	23497830	4090	4090	4090	4090	0
305	20240729	143900	23497830	4090	4090	4090	4090	31
306	20240729	143800	23371040	4095	4095	4095	4095	0
307	20240729	143700	23371040	4095	4095	4095	4095	0
308	20240729	143600	23371040	4095	4095	4095	4095	0
309	20240729	143500	23371040	4095	4095	4095	4095	0
310	20240729	143400	23371040	4095	4095	4095	4095	0
311	20240729	143300	23371040	4095	4095	4095	4095	0
312	20240729	143200	23371040	4095	4095	4095	4095	0
313	20240729	143100	23371040	4095	4095	4095	4095	0
314	20240729	143000	23371040	4095	4095	4095	4095	0
315	20240729	142900	23371040	4095	4095	4095	4095	0
316	20240729	142800	23371040	4095	4095	4095	4095	0
317	20240729	142700	23371040	4095	4095	4095	4095	0
318	20240729	142600	23371040	4095	4095	4095	4095	0
319	20240729	142500	23371040	4095	4095	4095	4095	0
320	20240729	142400	23371040	4095	4095	4095	4095	0
321	20240729	142300	23371040	4095	4095	4095	4095	0
322	20240729	142200	23371040	4095	4095	4095	4095	0
323	20240729	142100	23371040	4095	4095	4095	4095	0
324	20240729	142000	23371040	4095	4095	4095	4095	0
325	20240729	141900	23371040	4095	4095	4095	4095	0
326	20240729	141800	23371040	4095	4095	4095	4095	2
327	20240729	141700	23362850	4090	4095	4095	4090	151
328	20240729	141600	22744515	4095	4095	4095	4095	0
329	20240729	141500	22744515	4095	4095	4095	4095	0
330	20240729	141400	22744515	4095	4095	4095	4095	0
331	20240729	141300	22744515	4095	4095	4095	4095	0
332	20240729	141200	22744515	4095	4095	4095	4095	0
333	20240729	141100	22744515	4095	4095	4095	4095	2
334	20240729	141000	22736325	4095	4095	4095	4095	0
335	20240729	140900	22736325	4095	4095	4095	4095	100
336	20240729	140800	22326825	4095	4095	4095	4095	5
337	20240729	140700	22306350	4090	4090	4090	4090	0
338	20240729	140600	22306350	4090	4090	4090	4090	0
339	20240729	140500	22306350	4090	4090	4090	4090	0
340	20240729	140400	22306350	4090	4090	4090	4090	0
341	20240729	140300	22306350	4090	4090	4090	4090	0
342	20240729	140200	22306350	4090	4090	4090	4090	0
343	20240729	140100	22306350	4090	4090	4090	4090	0
344	20240729	140000	22306350	4090	4090	4090	4090	0
345	20240729	135900	22306350	4090	4090	4090	4090	0
346	20240729	135800	22306350	4090	4090	4090	4090	0
347	20240729	135700	22306350	4090	4090	4090	4090	0
348	20240729	135600	22306350	4090	4090	4090	4090	0
349	20240729	135500	22306350	4090	4090	4090	4090	1
350	20240729	135400	22302260	4100	4100	4100	4100	0
351	20240729	135300	22302260	4100	4100	4100	4100	0
352	20240729	135200	22302260	4100	4100	4100	4100	0
353	20240729	135100	22302260	4100	4100	4100	4100	0
354	20240729	135000	22302260	4100	4100	4100	4100	0
355	20240729	134900	22302260	4100	4100	4100	4100	0
356	20240729	134800	22302260	4100	4100	4100	4100	0
357	20240729	134700	22302260	4100	4100	4100	4100	36
358	20240729	134600	22154660	4105	4105	4105	4105	0
359	20240729	134500	22154660	4105	4105	4105	4105	0
360	20240729	134400	22154660	4105	4105	4105	4105	0
361	20240729	134300	22154660	4105	4105	4105	4105	1
362	20240729	134200	22150555	4105	4105	4105	4105	0
363	20240729	134100	22150555	4105	4105	4105	4105	0
364	20240729	134000	22150555	4105	4105	4105	4105	0
365	20240729	133900	22150555	4105	4105	4105	4105	0
366	20240729	133800	22150555	4105	4105	4105	4105	0
367	20240729	133700	22150555	4105	4105	4105	4105	0
368	20240729	133600	22150555	4105	4105	4105	4105	0
369	20240729	133500	22150555	4105	4105	4105	4105	0
370	20240729	133400	22150555	4105	4105	4105	4105	0
371	20240729	133300	22150555	4105	4105	4105	4105	0
372	20240729	133200	22150555	4105	4105	4105	4105	0
373	20240729	133100	22150555	4105	4105	4105	4105	0
374	20240729	133000	22150555	4105	4105	4105	4105	1
375	20240729	132900	22146450	4105	4105	4105	4105	0
376	20240729	132800	22146450	4105	4105	4105	4105	0
377	20240729	132700	22146450	4105	4105	4105	4105	0
378	20240729	132600	22146450	4105	4105	4105	4105	0
379	20240729	132500	22146450	4105	4105	4105	4105	0
380	20240729	132400	22146450	4105	4105	4105	4105	0
381	20240729	132300	22146450	4105	4105	4105	4105	0
382	20240729	132200	22146450	4105	4105	4105	4105	0
383	20240729	132100	22146450	4105	4105	4105	4105	0
384	20240729	132000	22146450	4105	4105	4105	4105	0
385	20240729	131900	22146450	4105	4105	4105	4105	0
386	20240729	131800	22146450	4105	4105	4105	4105	3
387	20240729	131700	22134135	4105	4105	4105	4105	0
388	20240729	131600	22134135	4105	4105	4105	4105	0
389	20240729	131500	22134135	4105	4105	4105	4105	0
390	20240729	131400	22134135	4105	4105	4105	4105	0
391	20240729	131300	22134135	4105	4105	4105	4105	0
392	20240729	131200	22134135	4105	4105	4105	4105	1
393	20240729	131100	22130030	4105	4105	4105	4105	10
394	20240729	131000	22088980	4105	4105	4105	4105	0
395	20240729	130900	22088980	4105	4105	4105	4105	0
396	20240729	130800	22088980	4105	4105	4105	4105	0
397	20240729	130700	22088980	4105	4105	4105	4105	0
398	20240729	130600	22088980	4105	4105	4105	4105	0
399	20240729	130500	22088980	4105	4105	4105	4105	0
400	20240729	130400	22088980	4105	4105	4105	4105	0
401	20240729	130300	22088980	4105	4105	4105	4105	0
402	20240729	130200	22088980	4105	4105	4105	4105	0
403	20240729	130100	22088980	4105	4105	4105	4105	0
404	20240729	130000	22088980	4105	4105	4105	4105	41
405	20240729	125900	21920675	4105	4105	4105	4105	0
406	20240729	125800	21920675	4105	4105	4105	4105	0
407	20240729	125700	21920675	4105	4105	4105	4105	0
408	20240729	125600	21920675	4105	4105	4105	4105	0
409	20240729	125500	21920675	4105	4105	4105	4105	0
410	20240729	125400	21920675	4105	4105	4105	4105	0
411	20240729	125300	21920675	4105	4105	4105	4105	0
412	20240729	125200	21920675	4105	4105	4105	4105	0
413	20240729	125100	21920675	4105	4105	4105	4105	0
414	20240729	125000	21920675	4105	4105	4105	4105	0
415	20240729	124900	21920675	4105	4105	4105	4105	15
416	20240729	124800	21859100	4105	4105	4105	4105	0
417	20240729	124700	21859100	4105	4105	4105	4105	0
418	20240729	124600	21859100	4105	4105	4105	4105	0
419	20240729	124500	21859100	4105	4105	4105	4105	0
420	20240729	124400	21859100	4105	4105	4105	4105	0
421	20240729	124300	21859100	4105	4105	4105	4105	0
422	20240729	124200	21859100	4105	4105	4105	4105	0
423	20240729	124100	21859100	4105	4105	4105	4105	0
424	20240729	124000	21859100	4105	4105	4105	4105	0
425	20240729	123900	21859100	4105	4105	4105	4105	0
426	20240729	123800	21859100	4105	4105	4105	4105	0
427	20240729	123700	21859100	4105	4105	4105	4105	0
428	20240729	123600	21859100	4105	4105	4105	4105	0
429	20240729	123500	21859100	4105	4105	4105	4105	1
430	20240729	123400	21854995	4105	4105	4105	4105	5
431	20240729	123300	21834470	4105	4105	4105	4105	0
432	20240729	123200	21834470	4105	4105	4105	4105	0
433	20240729	123100	21834470	4105	4105	4105	4105	0
434	20240729	123000	21834470	4105	4105	4105	4105	0
435	20240729	122900	21834470	4105	4105	4105	4105	11
436	20240729	122800	21789315	4115	4115	4115	4115	0
437	20240729	122700	21789315	4115	4115	4115	4115	0
438	20240729	122600	21789315	4115	4115	4115	4115	0
439	20240729	122500	21789315	4115	4115	4115	4115	0
440	20240729	122400	21789315	4115	4115	4115	4115	0
441	20240729	122300	21789315	4115	4115	4115	4115	0
442	20240729	122200	21789315	4115	4115	4115	4115	0
443	20240729	122100	21789315	4115	4115	4115	4115	0
444	20240729	122000	21789315	4115	4115	4115	4115	0
445	20240729	121900	21789315	4115	4115	4115	4115	0
446	20240729	121800	21789315	4115	4115	4115	4115	0
447	20240729	121700	21789315	4115	4115	4115	4115	0
448	20240729	121600	21789315	4115	4115	4115	4115	0
449	20240729	121500	21789315	4115	4115	4115	4115	0
450	20240729	121400	21789315	4115	4115	4115	4115	0
451	20240729	121300	21789315	4115	4115	4115	4115	0
452	20240729	121200	21789315	4115	4115	4115	4115	0
453	20240729	121100	21789315	4115	4115	4115	4115	0
454	20240729	121000	21789315	4115	4115	4115	4115	0
455	20240729	120900	21789315	4115	4115	4115	4115	0
456	20240729	120800	21789315	4115	4115	4115	4115	0
457	20240729	120700	21789315	4115	4115	4115	4115	350
458	20240729	120600	20349065	4115	4110	4115	4110	51
459	20240729	120500	20139445	4110	4110	4110	4110	0
460	20240729	120400	20139445	4110	4110	4110	4110	1
461	20240729	120300	20135335	4105	4105	4105	4105	0
462	20240729	120200	20135335	4105	4105	4105	4105	0
463	20240729	120100	20135335	4105	4105	4105	4105	0
464	20240729	120000	20135335	4105	4105	4105	4105	45
465	20240729	115900	19950610	4105	4105	4105	4105	0
466	20240729	115800	19950610	4105	4105	4105	4105	5
467	20240729	115700	19930085	4100	4110	4110	4100	197
468	20240729	115600	19122215	4100	4100	4100	4100	100
469	20240729	115500	18712215	4100	4100	4100	4100	0
470	20240729	115400	18712215	4100	4100	4100	4100	100
471	20240729	115300	18302215	4100	4100	4100	4100	0
472	20240729	115200	18302215	4100	4100	4100	4100	0
473	20240729	115100	18302215	4100	4100	4100	4100	0
474	20240729	115000	18302215	4100	4100	4100	4100	0
475	20240729	114900	18302215	4100	4100	4100	4100	0
476	20240729	114800	18302215	4100	4100	4100	4100	0
477	20240729	114700	18302215	4100	4100	4100	4100	159
478	20240729	114600	17650315	4100	4100	4100	4100	0
479	20240729	114500	17650315	4100	4100	4100	4100	0
480	20240729	114400	17650315	4100	4100	4100	4100	0
481	20240729	114300	17650315	4100	4100	4100	4100	0
482	20240729	114200	17650315	4100	4100	4100	4100	0
483	20240729	114100	17650315	4100	4100	4100	4100	0
484	20240729	114000	17650315	4100	4100	4100	4100	0
485	20240729	113900	17650315	4100	4100	4100	4100	0
486	20240729	113800	17650315	4100	4100	4100	4100	10
487	20240729	113700	17609315	4115	4115	4115	4115	0
488	20240729	113600	17609315	4115	4095	4115	4070	761
489	20240729	113500	14508295	4120	4120	4120	4120	0
490	20240729	113400	14508295	4120	4120	4120	4120	0
491	20240729	113300	14508295	4120	4120	4120	4120	0
492	20240729	113200	14508295	4120	4120	4120	4120	0
493	20240729	113100	14508295	4120	4120	4120	4120	0
494	20240729	113000	14508295	4120	4120	4120	4120	0
495	20240729	112900	14508295	4120	4120	4120	4120	0
496	20240729	112800	14508295	4120	4120	4120	4120	0
497	20240729	112700	14508295	4120	4120	4120	4120	0
498	20240729	112600	14508295	4120	4120	4120	4120	0
499	20240729	112500	14508295	4120	4120	4120	4120	0
500	20240729	112400	14508295	4120	4120	4120	4120	0
501	20240729	112300	14508295	4120	4120	4120	4120	0
502	20240729	112200	14508295	4120	4120	4120	4120	0
503	20240729	112100	14508295	4120	4120	4120	4120	0
504	20240729	112000	14508295	4120	4120	4120	4120	0
505	20240729	111900	14508295	4120	4120	4120	4120	0
506	20240729	111800	14508295	4120	4120	4120	4120	0
507	20240729	111700	14508295	4120	4120	4120	4120	0
508	20240729	111600	14508295	4120	4120	4120	4120	0
509	20240729	111500	14508295	4120	4120	4120	4120	2
510	20240729	111400	14500055	4085	4085	4085	4085	0
511	20240729	111300	14500055	4085	4085	4085	4085	0
512	20240729	111200	14500055	4085	4085	4085	4085	0
513	20240729	111100	14500055	4085	4085	4085	4085	0
514	20240729	111000	14500055	4085	4085	4085	4085	8
515	20240729	110900	14467375	4070	4070	4070	4070	174
516	20240729	110800	13759195	4070	4070	4070	4070	76
517	20240729	110700	13449875	4085	4085	4085	4085	0
518	20240729	110600	13449875	4085	4085	4085	4085	2
519	20240729	110500	13441705	4070	4070	4070	4070	29
520	20240729	110400	13323675	4085	4085	4085	4085	1
521	20240729	110300	13319590	4080	4080	4080	4080	511
522	20240729	110200	11234710	4080	4080	4080	4080	100
523	20240729	110100	10826710	4080	4080	4080	4080	0
524	20240729	110000	10826710	4080	4080	4080	4080	0
525	20240729	105900	10826710	4080	4080	4080	4080	0
526	20240729	105800	10826710	4080	4080	4080	4080	2
527	20240729	105700	10818550	4080	4080	4080	4080	0
528	20240729	105600	10818550	4080	4080	4080	4080	0
529	20240729	105500	10818550	4080	4080	4080	4080	0
530	20240729	105400	10818550	4080	4080	4080	4080	0
531	20240729	105300	10818550	4080	4080	4080	4080	0
532	20240729	105200	10818550	4080	4080	4080	4080	10
533	20240729	105100	10777750	4080	4080	4080	4080	3
534	20240729	105000	10765510	4080	4080	4080	4080	0
535	20240729	104900	10765510	4080	4080	4080	4080	1
536	20240729	104800	10761430	4075	4075	4075	4075	120
537	20240729	104700	10272430	4080	4080	4080	4080	0
538	20240729	104600	10272430	4080	4080	4080	4080	5
539	20240729	104500	10252030	4075	4075	4075	4075	0
540	20240729	104400	10252030	4075	4075	4075	4075	0
541	20240729	104300	10252030	4075	4075	4075	4075	50
542	20240729	104200	10048280	4070	4075	4075	4070	300
543	20240729	104100	8827100	4075	4075	4075	4075	0
544	20240729	104000	8827100	4075	4075	4075	4075	0
545	20240729	103900	8827100	4075	4075	4075	4075	0
546	20240729	103800	8827100	4075	4075	4075	4075	50
547	20240729	103700	8623350	4080	4080	4080	4080	0
548	20240729	103600	8623350	4080	4080	4080	4080	0
549	20240729	103500	8623350	4080	4080	4080	4080	0
550	20240729	103400	8623350	4080	4080	4080	4080	0
551	20240729	103300	8623350	4080	4080	4080	4080	0
552	20240729	103200	8623350	4080	4080	4080	4080	5
553	20240729	103100	8602950	4080	4080	4080	4080	19
554	20240729	103000	8525430	4085	4085	4085	4085	0
555	20240729	102900	8525430	4085	4085	4085	4085	0
556	20240729	102800	8525430	4085	4085	4085	4085	0
557	20240729	102700	8525430	4085	4085	4085	4085	0
558	20240729	102600	8525430	4085	4090	4090	4085	26
559	20240729	102500	8419165	4090	4090	4090	4090	62
560	20240729	102400	8165585	4090	4090	4090	4090	0
561	20240729	102300	8165585	4090	4090	4090	4090	0
562	20240729	102200	8165585	4090	4090	4090	4090	100
563	20240729	102100	7756585	4090	4090	4090	4090	0
564	20240729	102000	7756585	4090	4090	4090	4090	0
565	20240729	101900	7756585	4090	4090	4090	4090	0
566	20240729	101800	7756585	4090	4090	4090	4090	0
567	20240729	101700	7756585	4090	4090	4090	4090	0
568	20240729	101600	7756585	4090	4090	4090	4090	0
569	20240729	101500	7756585	4090	4090	4090	4090	0
570	20240729	101400	7756585	4090	4090	4090	4090	0
571	20240729	101300	7756585	4090	4090	4090	4090	0
572	20240729	101200	7756585	4090	4090	4090	4090	10
573	20240729	101100	7715685	4090	4090	4090	4090	0
574	20240729	101000	7715685	4090	4090	4090	4090	0
575	20240729	100900	7715685	4090	4090	4090	4090	0
576	20240729	100800	7715685	4090	4095	4095	4090	201
577	20240729	100700	6893335	4120	4120	4120	4120	1
578	20240729	100600	6889215	4120	4120	4120	4120	1
579	20240729	100500	6885095	4120	4120	4120	4120	3
580	20240729	100400	6872735	4120	4120	4120	4120	1
581	20240729	100300	6868615	4120	4120	4120	4120	1
582	20240729	100200	6864495	4120	4120	4120	4120	0
583	20240729	100100	6864495	4120	4120	4120	4120	0
584	20240729	100000	6864495	4120	4120	4120	4120	0
585	20240729	095900	6864495	4120	4120	4120	4120	0
586	20240729	095800	6864495	4120	4120	4120	4120	0
587	20240729	095700	6864495	4120	4120	4120	4120	0
588	20240729	095600	6864495	4120	4120	4120	4120	0
589	20240729	095500	6864495	4120	4120	4120	4120	0
590	20240729	095400	6864495	4120	4120	4120	4120	0
591	20240729	095300	6864495	4120	4120	4120	4120	0
592	20240729	095200	6864495	4120	4120	4120	4120	0
593	20240729	095100	6864495	4120	4120	4120	4120	0
594	20240729	095000	6864495	4120	4120	4120	4120	2
595	20240729	094900	6856255	4120	4120	4120	4120	0
596	20240729	094800	6856255	4120	4120	4120	4120	0
597	20240729	094700	6856255	4120	4120	4120	4120	10
598	20240729	094600	6815055	4120	4120	4120	4120	0
599	20240729	094500	6815055	4120	4120	4120	4120	0
600	20240729	094400	6815055	4120	4105	4120	4105	729
601	20240729	094300	3813170	4120	4120	4120	4120	0
602	20240729	094200	3813170	4120	4120	4120	4120	0
603	20240729	094100	3813170	4120	4120	4120	4120	0
604	20240729	094000	3813170	4120	4120	4120	4120	0
605	20240729	093900	3813170	4120	4120	4120	4120	0
606	20240729	093800	3813170	4120	4120	4120	4120	0
607	20240729	093700	3813170	4120	4120	4120	4120	0
608	20240729	093600	3813170	4120	4120	4120	4120	0
609	20240729	093500	3813170	4120	4120	4120	4120	0
610	20240729	093400	3813170	4120	4120	4120	4120	0
611	20240729	093300	3813170	4120	4120	4120	4120	0
612	20240729	093200	3813170	4120	4120	4120	4120	1
613	20240729	093100	3809050	4120	4120	4120	4120	0
614	20240729	093000	3809050	4120	4120	4120	4120	2
615	20240729	092900	3800810	4125	4125	4125	4125	0
616	20240729	092800	3800810	4125	4125	4125	4125	0
617	20240729	092700	3800810	4125	4125	4125	4125	0
618	20240729	092600	3800810	4125	4125	4125	4125	2
619	20240729	092500	3792560	4120	4120	4120	4120	0
620	20240729	092400	3792560	4120	4120	4120	4120	9
621	20240729	092300	3755480	4125	4125	4125	4125	0
622	20240729	092200	3755480	4125	4125	4125	4125	0
623	20240729	092100	3755480	4125	4125	4125	4125	0
624	20240729	092000	3755480	4125	4125	4125	4125	0
625	20240729	091900	3755480	4125	4125	4125	4125	0
626	20240729	091800	3755480	4125	4125	4125	4125	0
627	20240729	091700	3755480	4125	4125	4125	4125	0
628	20240729	091600	3755480	4125	4125	4125	4125	0
629	20240729	091500	3755480	4125	4125	4125	4125	20
630	20240729	091400	3672980	4065	4065	4065	4065	0
631	20240729	091300	3672980	4065	4065	4065	4065	0
632	20240729	091200	3672980	4065	4065	4065	4065	0
633	20240729	091100	3672980	4065	4095	4095	4065	96
634	20240729	091000	3281800	4100	4130	4130	4095	641
635	20240729	090900	651810	4125	4125	4125	4125	0
636	20240729	090800	651810	4125	4125	4125	4125	0
637	20240729	090700	651810	4125	4125	4125	4125	1
638	20240729	090600	647685	4125	4125	4125	4125	1
639	20240729	090500	643560	4125	4125	4125	4125	129
640	20240729	090400	111435	4125	4130	4130	4125	21
641	20240729	090300	24750	4125	4125	4125	4125	0
642	20240729	090200	24750	4125	4125	4125	4125	0
643	20240729	090100	24750	4125	4125	4125	4125	0
644	20240729	090000	24750	4125	4125	4125	4125	6