KissMeData/137950/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	201800	358461520	5430	5430	5430	5430	1271
3	20240729	201700	358461520	5430	5430	5430	5430	0
4	20240729	201600	358461520	5430	5430	5430	5430	0
5	20240729	201500	358461520	5430	5430	5430	5430	0
6	20240729	201400	358461520	5430	5430	5430	5430	0
7	20240729	201300	358461520	5430	5430	5430	5430	0
8	20240729	201200	358461520	5430	5430	5430	5430	0
9	20240729	201100	358461520	5430	5430	5430	5430	0
10	20240729	201000	358461520	5430	5430	5430	5430	0
11	20240729	200900	358461520	5430	5430	5430	5430	0
12	20240729	200800	358461520	5430	5430	5430	5430	0
13	20240729	200700	358461520	5430	5430	5430	5430	0
14	20240729	200600	358461520	5430	5430	5430	5430	0
15	20240729	200500	358461520	5430	5430	5430	5430	0
16	20240729	200400	358461520	5430	5430	5430	5430	0
17	20240729	200300	358461520	5430	5430	5430	5430	0
18	20240729	200200	358461520	5430	5430	5430	5430	0
19	20240729	200100	358461520	5430	5430	5430	5430	0
20	20240729	200000	358461520	5430	5430	5430	5430	0
21	20240729	195900	358461520	5430	5430	5430	5430	0
22	20240729	195800	358461520	5430	5430	5430	5430	0
23	20240729	195700	358461520	5430	5430	5430	5430	0
24	20240729	195600	358461520	5430	5430	5430	5430	0
25	20240729	195500	358461520	5430	5430	5430	5430	0
26	20240729	195400	358461520	5430	5430	5430	5430	0
27	20240729	195300	358461520	5430	5430	5430	5430	0
28	20240729	195200	358461520	5430	5430	5430	5430	0
29	20240729	195100	358461520	5430	5430	5430	5430	0
30	20240729	195000	358461520	5430	5430	5430	5430	0
31	20240729	194900	358461520	5430	5430	5430	5430	0
32	20240729	194800	358461520	5430	5430	5430	5430	1271
33	20240729	194700	358461520	5430	5430	5430	5430	0
34	20240729	194600	358461520	5430	5430	5430	5430	0
35	20240729	194500	358461520	5430	5430	5430	5430	0
36	20240729	194400	358461520	5430	5430	5430	5430	0
37	20240729	194300	358461520	5430	5430	5430	5430	0
38	20240729	194200	358461520	5430	5430	5430	5430	0
39	20240729	194100	358461520	5430	5430	5430	5430	0
40	20240729	194000	358461520	5430	5430	5430	5430	0
41	20240729	193900	358461520	5430	5430	5430	5430	0
42	20240729	193800	358461520	5430	5430	5430	5430	0
43	20240729	193700	358461520	5430	5430	5430	5430	0
44	20240729	193600	358461520	5430	5430	5430	5430	0
45	20240729	193500	358461520	5430	5430	5430	5430	0
46	20240729	193400	358461520	5430	5430	5430	5430	0
47	20240729	193300	358461520	5430	5430	5430	5430	0
48	20240729	193200	358461520	5430	5430	5430	5430	0
49	20240729	193100	358461520	5430	5430	5430	5430	0
50	20240729	193000	358461520	5430	5430	5430	5430	0
51	20240729	192900	358461520	5430	5430	5430	5430	0
52	20240729	192800	358461520	5430	5430	5430	5430	0
53	20240729	192700	358461520	5430	5430	5430	5430	0
54	20240729	192600	358461520	5430	5430	5430	5430	0
55	20240729	192500	358461520	5430	5430	5430	5430	0
56	20240729	192400	358461520	5430	5430	5430	5430	0
57	20240729	192300	358461520	5430	5430	5430	5430	0
58	20240729	192200	358461520	5430	5430	5430	5430	0
59	20240729	192100	358461520	5430	5430	5430	5430	0
60	20240729	192000	358461520	5430	5430	5430	5430	0
61	20240729	191900	358461520	5430	5430	5430	5430	0
62	20240729	191800	358461520	5430	5430	5430	5430	1271
63	20240729	191700	358461520	5430	5430	5430	5430	0
64	20240729	191600	358461520	5430	5430	5430	5430	0
65	20240729	191500	358461520	5430	5430	5430	5430	0
66	20240729	191400	358461520	5430	5430	5430	5430	0
67	20240729	191300	358461520	5430	5430	5430	5430	0
68	20240729	191200	358461520	5430	5430	5430	5430	0
69	20240729	191100	358461520	5430	5430	5430	5430	0
70	20240729	191000	358461520	5430	5430	5430	5430	0
71	20240729	190900	358461520	5430	5430	5430	5430	0
72	20240729	190800	358461520	5430	5430	5430	5430	0
73	20240729	190700	358461520	5430	5430	5430	5430	0
74	20240729	190600	358461520	5430	5430	5430	5430	0
75	20240729	190500	358461520	5430	5430	5430	5430	0
76	20240729	190400	358461520	5430	5430	5430	5430	0
77	20240729	190300	358461520	5430	5430	5430	5430	0
78	20240729	190200	358461520	5430	5430	5430	5430	0
79	20240729	190100	358461520	5430	5430	5430	5430	0
80	20240729	190000	358461520	5430	5430	5430	5430	0
81	20240729	185900	358461520	5430	5430	5430	5430	0
82	20240729	185800	358461520	5430	5430	5430	5430	0
83	20240729	185700	358461520	5430	5430	5430	5430	0
84	20240729	185600	358461520	5430	5430	5430	5430	0
85	20240729	185500	358461520	5430	5430	5430	5430	0
86	20240729	185400	358461520	5430	5430	5430	5430	0
87	20240729	185300	358461520	5430	5430	5430	5430	0
88	20240729	185200	358461520	5430	5430	5430	5430	0
89	20240729	185100	358461520	5430	5430	5430	5430	0
90	20240729	185000	358461520	5430	5430	5430	5430	0
91	20240729	184900	358461520	5430	5430	5430	5430	0
92	20240729	184800	358461520	5430	5430	5430	5430	1271
93	20240729	184700	358461520	5430	5430	5430	5430	0
94	20240729	184600	358461520	5430	5430	5430	5430	0
95	20240729	184500	358461520	5430	5430	5430	5430	0
96	20240729	184400	358461520	5430	5430	5430	5430	0
97	20240729	184300	358461520	5430	5430	5430	5430	0
98	20240729	184200	358461520	5430	5430	5430	5430	0
99	20240729	184100	358461520	5430	5430	5430	5430	0
100	20240729	184000	358461520	5430	5430	5430	5430	0
101	20240729	183900	358461520	5430	5430	5430	5430	0
102	20240729	183800	358461520	5430	5430	5430	5430	0
103	20240729	183700	358461520	5430	5430	5430	5430	0
104	20240729	183600	358461520	5430	5430	5430	5430	0
105	20240729	183500	358461520	5430	5430	5430	5430	0
106	20240729	183400	358461520	5430	5430	5430	5430	0
107	20240729	183300	358461520	5430	5430	5430	5430	0
108	20240729	183200	358461520	5430	5430	5430	5430	0
109	20240729	183100	358461520	5430	5430	5430	5430	0
110	20240729	183000	358461520	5430	5430	5430	5430	0
111	20240729	182900	358461520	5430	5430	5430	5430	0
112	20240729	182800	358461520	5430	5430	5430	5430	0
113	20240729	182700	358461520	5430	5430	5430	5430	0
114	20240729	182600	358461520	5430	5430	5430	5430	0
115	20240729	182500	358461520	5430	5430	5430	5430	0
116	20240729	182400	358461520	5430	5430	5430	5430	0
117	20240729	182300	358461520	5430	5430	5430	5430	0
118	20240729	182200	358461520	5430	5430	5430	5430	0
119	20240729	182100	358461520	5430	5430	5430	5430	0
120	20240729	182000	358461520	5430	5430	5430	5430	0
121	20240729	181900	358461520	5430	5430	5430	5430	0
122	20240729	181800	358461520	5430	5430	5430	5430	1271
123	20240729	181700	358461520	5430	5430	5430	5430	0
124	20240729	181600	358461520	5430	5430	5430	5430	0
125	20240729	181500	358461520	5430	5430	5430	5430	0
126	20240729	181400	358461520	5430	5430	5430	5430	0
127	20240729	181300	358461520	5430	5430	5430	5430	0
128	20240729	181200	358461520	5430	5430	5430	5430	0
129	20240729	181100	358461520	5430	5430	5430	5430	0
130	20240729	181000	358461520	5430	5430	5430	5430	0
131	20240729	180900	358461520	5430	5430	5430	5430	0
132	20240729	180800	358461520	5430	5430	5430	5430	0
133	20240729	180700	358461520	5430	5430	5430	5430	0
134	20240729	180600	358461520	5430	5430	5430	5430	0
135	20240729	180500	358461520	5430	5430	5430	5430	0
136	20240729	180400	358461520	5430	5430	5430	5430	0
137	20240729	180300	358461520	5430	5430	5430	5430	0
138	20240729	180200	358461520	5430	5430	5430	5430	0
139	20240729	180100	358461520	5430	5430	5430	5430	0
140	20240729	180000	358461520	5430	5430	5430	5430	0
141	20240729	175900	358461520	5430	5430	5430	5430	0
142	20240729	175800	358461520	5430	5430	5430	5430	0
143	20240729	175700	358461520	5430	5430	5430	5430	0
144	20240729	175600	358461520	5430	5430	5430	5430	0
145	20240729	175500	358461520	5430	5430	5430	5430	0
146	20240729	175400	358461520	5430	5430	5430	5430	0
147	20240729	175300	358461520	5430	5430	5430	5430	0
148	20240729	175200	358461520	5430	5430	5430	5430	0
149	20240729	175100	358461520	5430	5430	5430	5430	0
150	20240729	175000	358461520	5430	5430	5430	5430	0
151	20240729	174900	358461520	5430	5430	5430	5430	0
152	20240729	174800	358461520	5430	5430	5430	5430	1271
153	20240729	174700	358461520	5430	5430	5430	5430	0
154	20240729	174600	358461520	5430	5430	5430	5430	0
155	20240729	174500	358461520	5430	5430	5430	5430	0
156	20240729	174400	358461520	5430	5430	5430	5430	0
157	20240729	174300	358461520	5430	5430	5430	5430	0
158	20240729	174200	358461520	5430	5430	5430	5430	0
159	20240729	174100	358461520	5430	5430	5430	5430	0
160	20240729	174000	358461520	5430	5430	5430	5430	0
161	20240729	173900	358461520	5430	5430	5430	5430	0
162	20240729	173800	358461520	5430	5430	5430	5430	0
163	20240729	173700	358461520	5430	5430	5430	5430	0
164	20240729	173600	358461520	5430	5430	5430	5430	0
165	20240729	173500	358461520	5430	5430	5430	5430	0
166	20240729	173400	358461520	5430	5430	5430	5430	0
167	20240729	173300	358461520	5430	5430	5430	5430	0
168	20240729	173200	358461520	5430	5430	5430	5430	0
169	20240729	173100	358461520	5430	5430	5430	5430	0
170	20240729	173000	358461520	5430	5430	5430	5430	0
171	20240729	172900	358461520	5430	5430	5430	5430	0
172	20240729	172800	358461520	5430	5430	5430	5430	0
173	20240729	172700	358461520	5430	5430	5430	5430	0
174	20240729	172600	358461520	5430	5430	5430	5430	0
175	20240729	172500	358461520	5430	5430	5430	5430	0
176	20240729	172400	358461520	5430	5430	5430	5430	0
177	20240729	172300	358461520	5430	5430	5430	5430	0
178	20240729	172200	358461520	5430	5430	5430	5430	0
179	20240729	172100	358461520	5430	5430	5430	5430	0
180	20240729	172000	358461520	5430	5430	5430	5430	0
181	20240729	171900	358461520	5430	5430	5430	5430	0
182	20240729	171800	358461520	5430	5430	5430	5430	1271
183	20240729	171700	358461520	5430	5430	5430	5430	0
184	20240729	171600	358461520	5430	5430	5430	5430	0
185	20240729	171500	358461520	5430	5430	5430	5430	0
186	20240729	171400	358461520	5430	5430	5430	5430	0
187	20240729	171300	358461520	5430	5430	5430	5430	0
188	20240729	171200	358461520	5430	5430	5430	5430	0
189	20240729	171100	358461520	5430	5430	5430	5430	0
190	20240729	171000	358461520	5430	5430	5430	5430	0
191	20240729	170900	358461520	5430	5430	5430	5430	0
192	20240729	170800	358461520	5430	5430	5430	5430	0
193	20240729	170700	358461520	5430	5430	5430	5430	0
194	20240729	170600	358461520	5430	5430	5430	5430	0
195	20240729	170500	358461520	5430	5430	5430	5430	0
196	20240729	170400	358461520	5430	5430	5430	5430	0
197	20240729	170300	358461520	5430	5430	5430	5430	0
198	20240729	170200	358461520	5430	5430	5430	5430	0
199	20240729	170100	358461520	5430	5430	5430	5430	0
200	20240729	170000	358461520	5430	5430	5430	5430	0
201	20240729	165900	358461520	5430	5430	5430	5430	0
202	20240729	165800	358461520	5430	5430	5430	5430	0
203	20240729	165700	358461520	5430	5430	5430	5430	0
204	20240729	165600	358461520	5430	5430	5430	5430	0
205	20240729	165500	358461520	5430	5430	5430	5430	0
206	20240729	165400	358461520	5430	5430	5430	5430	0
207	20240729	165300	358461520	5430	5430	5430	5430	0
208	20240729	165200	358461520	5430	5430	5430	5430	0
209	20240729	165100	358461520	5430	5430	5430	5430	0
210	20240729	165000	358461520	5430	5430	5430	5430	0
211	20240729	164900	358461520	5430	5430	5430	5430	0
212	20240729	164800	358461520	5430	5430	5430	5430	1271
213	20240729	164700	358461520	5430	5430	5430	5430	0
214	20240729	164600	358461520	5430	5430	5430	5430	0
215	20240729	164500	358461520	5430	5430	5430	5430	0
216	20240729	164400	358461520	5430	5430	5430	5430	0
217	20240729	164300	358461520	5430	5430	5430	5430	0
218	20240729	164200	358461520	5430	5430	5430	5430	0
219	20240729	164100	358461520	5430	5430	5430	5430	0
220	20240729	164000	358461520	5430	5430	5430	5430	0
221	20240729	163900	358461520	5430	5430	5430	5430	0
222	20240729	163800	358461520	5430	5430	5430	5430	0
223	20240729	163700	358461520	5430	5430	5430	5430	0
224	20240729	163600	358461520	5430	5430	5430	5430	0
225	20240729	163500	358461520	5430	5430	5430	5430	0
226	20240729	163400	358461520	5430	5430	5430	5430	0
227	20240729	163300	358461520	5430	5430	5430	5430	0
228	20240729	163200	358461520	5430	5430	5430	5430	0
229	20240729	163100	358461520	5430	5430	5430	5430	0
230	20240729	163000	358461520	5430	5430	5430	5430	0
231	20240729	162900	358461520	5430	5430	5430	5430	0
232	20240729	162800	358461520	5430	5430	5430	5430	0
233	20240729	162700	358461520	5430	5430	5430	5430	0
234	20240729	162600	358461520	5430	5430	5430	5430	0
235	20240729	162500	358461520	5430	5430	5430	5430	0
236	20240729	162400	358461520	5430	5430	5430	5430	0
237	20240729	162300	358461520	5430	5430	5430	5430	0
238	20240729	162200	358461520	5430	5430	5430	5430	0
239	20240729	162100	358461520	5430	5430	5430	5430	0
240	20240729	162000	358461520	5430	5430	5430	5430	0
241	20240729	161900	358461520	5430	5430	5430	5430	0
242	20240729	161800	358461520	5430	5430	5430	5430	1271
243	20240729	161700	358461520	5430	5430	5430	5430	0
244	20240729	161600	358461520	5430	5430	5430	5430	0
245	20240729	161500	358461520	5430	5430	5430	5430	0
246	20240729	161400	358461520	5430	5430	5430	5430	0
247	20240729	161300	358461520	5430	5430	5430	5430	0
248	20240729	161200	358461520	5430	5430	5430	5430	0
249	20240729	161100	358461520	5430	5430	5430	5430	0
250	20240729	161000	358461520	5430	5430	5430	5430	0
251	20240729	160900	358461520	5430	5430	5430	5430	0
252	20240729	160800	358461520	5430	5430	5430	5430	0
253	20240729	160700	358461520	5430	5430	5430	5430	0
254	20240729	160600	358461520	5430	5430	5430	5430	0
255	20240729	160500	358461520	5430	5430	5430	5430	0
256	20240729	160400	358461520	5430	5430	5430	5430	0
257	20240729	160300	358461520	5430	5430	5430	5430	0
258	20240729	160200	358461520	5430	5430	5430	5430	0
259	20240729	160100	358461520	5430	5430	5430	5430	0
260	20240729	160000	358461520	5430	5430	5430	5430	0
261	20240729	155900	358461520	5430	5430	5430	5430	0
262	20240729	155800	358461520	5430	5430	5430	5430	0
263	20240729	155700	358461520	5430	5430	5430	5430	0
264	20240729	155600	358461520	5430	5430	5430	5430	0
265	20240729	155500	358461520	5430	5430	5430	5430	0
266	20240729	155400	358461520	5430	5430	5430	5430	0
267	20240729	155300	358461520	5430	5430	5430	5430	0
268	20240729	155200	358461520	5430	5430	5430	5430	0
269	20240729	155100	358461520	5430	5430	5430	5430	0
270	20240729	155000	358461520	5430	5430	5430	5430	0
271	20240729	154900	358461520	5430	5430	5430	5430	0
272	20240729	154800	358461520	5430	5430	5430	5430	1271
273	20240729	154700	358461520	5430	5430	5430	5430	0
274	20240729	154600	358461520	5430	5430	5430	5430	0
275	20240729	154500	358461520	5430	5430	5430	5430	0
276	20240729	154400	358461520	5430	5430	5430	5430	0
277	20240729	154300	358461520	5430	5430	5430	5430	0
278	20240729	154200	358461520	5430	5430	5430	5430	0
279	20240729	154100	358461520	5430	5430	5430	5430	0
280	20240729	154000	358461520	5430	5430	5430	5430	0
281	20240729	153900	358461520	5430	5430	5430	5430	0
282	20240729	153800	358461520	5430	5430	5430	5430	0
283	20240729	153700	358461520	5430	5430	5430	5430	0
284	20240729	153600	358461520	5430	5430	5430	5430	0
285	20240729	153500	358461520	5430	5430	5430	5430	0
286	20240729	153400	358461520	5430	5430	5430	5430	0
287	20240729	153300	358461520	5430	5430	5430	5430	0
288	20240729	153200	358461520	5430	5430	5430	5430	0
289	20240729	153100	358461520	5430	5430	5430	5430	0
290	20240729	153000	358461520	5430	5430	5430	5430	1271
291	20240729	152900	351559990	5440	5440	5440	5440	0
292	20240729	152800	351559990	5440	5440	5440	5440	0
293	20240729	152700	351559990	5440	5440	5440	5440	0
294	20240729	152600	351559990	5440	5440	5440	5440	0
295	20240729	152500	351559990	5440	5440	5440	5440	0
296	20240729	152400	351559990	5440	5440	5440	5440	0
297	20240729	152300	351559990	5440	5440	5440	5440	0
298	20240729	152200	351559990	5440	5440	5440	5440	0
299	20240729	152100	351559990	5440	5440	5440	5440	0
300	20240729	152000	351559990	5440	5440	5440	5440	0
301	20240729	151900	351559990	5440	5400	5440	5390	84
302	20240729	151800	351104660	5400	5440	5440	5390	501
303	20240729	151700	348385260	5450	5460	5460	5450	274
304	20240729	151600	346891160	5460	5450	5460	5450	1932
305	20240729	151500	336352710	5440	5420	5440	5420	2309
306	20240729	151400	323818150	5390	5390	5390	5390	0
307	20240729	151300	323818150	5390	5400	5410	5390	42
308	20240729	151200	323591350	5360	5350	5370	5350	2422
309	20240729	151100	310589960	5340	5400	5400	5340	3448
310	20240729	151000	292115630	5380	5380	5380	5380	0
311	20240729	150900	292115630	5380	5420	5420	5380	4
312	20240729	150800	292093990	5410	5410	5410	5410	226
313	20240729	150700	290871330	5400	5410	5410	5400	594
314	20240729	150600	287663020	5400	5400	5400	5400	177
315	20240729	150500	286707220	5400	5400	5400	5400	0
316	20240729	150400	286707220	5400	5400	5400	5400	79
317	20240729	150300	286280620	5420	5410	5420	5400	965
318	20240729	150200	281062250	5410	5420	5420	5410	587
319	20240729	150100	277884980	5410	5410	5410	5410	5
320	20240729	150000	277857930	5420	5420	5420	5410	620
321	20240729	145900	274497550	5430	5420	5430	5420	74
322	20240729	145800	274096420	5420	5430	5430	5420	1153
323	20240729	145700	267838900	5430	5420	5430	5420	332
324	20240729	145600	266039160	5420	5410	5440	5410	565
325	20240729	145500	262980910	5410	5450	5450	5410	417
326	20240729	145400	260724260	5410	5420	5420	5410	429
327	20240729	145300	258403250	5470	5430	5480	5430	4266
328	20240729	145200	235123750	5440	5410	5440	5380	4304
329	20240729	145100	211735950	5360	5360	5360	5360	156
330	20240729	145000	210899790	5420	5310	5420	5310	2853
331	20240729	144900	195600820	5320	5320	5320	5320	0
332	20240729	144800	195600820	5320	5320	5320	5320	0
333	20240729	144700	195600820	5320	5320	5320	5320	47
334	20240729	144600	195350780	5330	5330	5330	5330	0
335	20240729	144500	195350780	5330	5330	5330	5330	3
336	20240729	144400	195334790	5330	5350	5350	5320	8
337	20240729	144300	195292170	5380	5380	5380	5380	0
338	20240729	144200	195292170	5380	5380	5380	5380	0
339	20240729	144100	195292170	5380	5380	5380	5380	0
340	20240729	144000	195292170	5380	5380	5380	5380	0
341	20240729	143900	195292170	5380	5380	5380	5380	0
342	20240729	143800	195292170	5380	5330	5380	5330	5
343	20240729	143700	195265470	5330	5340	5340	5330	149
344	20240729	143600	194469840	5340	5350	5350	5340	25
345	20240729	143500	194336280	5380	5380	5380	5380	1
346	20240729	143400	194330900	5380	5380	5380	5380	0
347	20240729	143300	194330900	5380	5380	5380	5380	0
348	20240729	143200	194330900	5380	5380	5380	5380	20
349	20240729	143100	194223300	5380	5340	5380	5340	742
350	20240729	143000	190239550	5350	5310	5350	5310	985
351	20240729	142900	184992590	5310	5350	5350	5310	794
352	20240729	142800	180751850	5350	5390	5430	5330	1756
353	20240729	142700	171366140	5390	5400	5430	5380	259
354	20240729	142600	169969810	5390	5320	5460	5320	9876
355	20240729	142500	116668170	5320	5320	5320	5320	12
356	20240729	142400	116604330	5320	5320	5320	5320	0
357	20240729	142300	116604330	5320	5320	5320	5320	0
358	20240729	142200	116604330	5320	5320	5320	5320	0
359	20240729	142100	116604330	5320	5320	5320	5320	0
360	20240729	142000	116604330	5320	5320	5320	5320	0
361	20240729	141900	116604330	5320	5320	5320	5320	0
362	20240729	141800	116604330	5320	5320	5320	5320	0
363	20240729	141700	116604330	5320	5320	5320	5320	0
364	20240729	141600	116604330	5320	5320	5320	5320	1
365	20240729	141500	116599010	5300	5300	5300	5300	0
366	20240729	141400	116599010	5300	5300	5300	5300	0
367	20240729	141300	116599010	5300	5300	5300	5300	55
368	20240729	141200	116307510	5300	5280	5300	5280	46
369	20240729	141100	116063730	5280	5280	5280	5280	1
370	20240729	141000	116058450	5280	5280	5280	5280	320
371	20240729	140900	114368850	5330	5330	5330	5330	10
372	20240729	140800	114315550	5330	5330	5330	5330	0
373	20240729	140700	114315550	5330	5300	5330	5300	1681
374	20240729	140600	105379470	5300	5300	5300	5300	0
375	20240729	140500	105379470	5300	5300	5300	5300	0
376	20240729	140400	105379470	5300	5300	5300	5300	0
377	20240729	140300	105379470	5300	5300	5300	5300	0
378	20240729	140200	105379470	5300	5290	5300	5290	27
379	20240729	140100	105236630	5290	5290	5290	5290	1
380	20240729	140000	105231340	5290	5290	5290	5290	0
381	20240729	135900	105231340	5290	5290	5290	5290	0
382	20240729	135800	105231340	5290	5290	5290	5290	0
383	20240729	135700	105231340	5290	5290	5290	5290	50
384	20240729	135600	104966840	5300	5300	5300	5300	0
385	20240729	135500	104966840	5300	5300	5300	5300	0
386	20240729	135400	104966840	5300	5300	5300	5300	0
387	20240729	135300	104966840	5300	5300	5300	5300	0
388	20240729	135200	104966840	5300	5300	5300	5300	0
389	20240729	135100	104966840	5300	5300	5300	5300	0
390	20240729	135000	104966840	5300	5300	5300	5300	0
391	20240729	134900	104966840	5300	5300	5300	5300	0
392	20240729	134800	104966840	5300	5300	5300	5300	0
393	20240729	134700	104966840	5300	5300	5300	5300	0
394	20240729	134600	104966840	5300	5300	5300	5300	0
395	20240729	134500	104966840	5300	5300	5300	5300	0
396	20240729	134400	104966840	5300	5280	5300	5280	21
397	20240729	134300	104855940	5300	5300	5300	5300	1
398	20240729	134200	104850640	5300	5300	5300	5300	0
399	20240729	134100	104850640	5300	5300	5300	5300	0
400	20240729	134000	104850640	5300	5300	5300	5300	0
401	20240729	133900	104850640	5300	5300	5300	5300	0
402	20240729	133800	104850640	5300	5300	5300	5300	0
403	20240729	133700	104850640	5300	5300	5300	5300	0
404	20240729	133600	104850640	5300	5290	5300	5290	8
405	20240729	133500	104808310	5290	5290	5290	5290	0
406	20240729	133400	104808310	5290	5290	5290	5290	0
407	20240729	133300	104808310	5290	5290	5290	5290	0
408	20240729	133200	104808310	5290	5290	5290	5290	0
409	20240729	133100	104808310	5290	5290	5290	5290	5
410	20240729	133000	104781860	5290	5290	5290	5290	1
411	20240729	132900	104776570	5270	5270	5270	5270	0
412	20240729	132800	104776570	5270	5270	5270	5270	369
413	20240729	132700	102831940	5270	5270	5270	5270	2
414	20240729	132600	102821400	5270	5270	5270	5270	102
415	20240729	132500	102283860	5270	5270	5270	5270	527
416	20240729	132400	99506570	5290	5290	5290	5290	0
417	20240729	132300	99506570	5290	5290	5290	5290	0
418	20240729	132200	99506570	5290	5290	5290	5290	0
419	20240729	132100	99506570	5290	5290	5290	5290	1
420	20240729	132000	99501280	5270	5290	5290	5270	90
421	20240729	131900	99026960	5270	5270	5270	5270	302
422	20240729	131800	97435420	5270	5270	5270	5270	105
423	20240729	131700	96882070	5270	5270	5270	5270	0
424	20240729	131600	96882070	5270	5270	5270	5270	2
425	20240729	131500	96871530	5270	5280	5280	5270	626
426	20240729	131400	93572490	5270	5270	5270	5270	107
427	20240729	131300	93008600	5280	5280	5280	5280	1
428	20240729	131200	93003320	5300	5300	5300	5300	5
429	20240729	131100	92976820	5300	5300	5300	5300	0
430	20240729	131000	92976820	5300	5300	5300	5300	0
431	20240729	130900	92976820	5300	5300	5300	5300	0
432	20240729	130800	92976820	5300	5300	5300	5300	0
433	20240729	130700	92976820	5300	5300	5300	5300	0
434	20240729	130600	92976820	5300	5280	5300	5280	203
435	20240729	130500	91904940	5280	5280	5280	5280	0
436	20240729	130400	91904940	5280	5280	5280	5280	63
437	20240729	130300	91572300	5300	5300	5300	5300	0
438	20240729	130200	91572300	5300	5300	5300	5300	50
439	20240729	130100	91307300	5300	5300	5300	5300	0
440	20240729	130000	91307300	5300	5300	5300	5300	0
441	20240729	125900	91307300	5300	5300	5300	5300	200
442	20240729	125800	90247300	5300	5300	5300	5300	0
443	20240729	125700	90247300	5300	5300	5300	5300	1
444	20240729	125600	90242000	5280	5280	5280	5280	5
445	20240729	125500	90215600	5290	5290	5290	5290	0
446	20240729	125400	90215600	5290	5290	5290	5290	0
447	20240729	125300	90215600	5290	5290	5290	5290	3
448	20240729	125200	90199730	5290	5290	5290	5290	30
449	20240729	125100	90041030	5290	5290	5290	5290	0
450	20240729	125000	90041030	5290	5290	5290	5290	1
451	20240729	124900	90035740	5290	5290	5290	5290	0
452	20240729	124800	90035740	5290	5290	5290	5290	37
453	20240729	124700	89840010	5300	5300	5300	5300	0
454	20240729	124600	89840010	5300	5300	5300	5300	2
455	20240729	124500	89829410	5300	5300	5300	5300	0
456	20240729	124400	89829410	5300	5300	5300	5300	0
457	20240729	124300	89829410	5300	5300	5300	5300	0
458	20240729	124200	89829410	5300	5300	5300	5270	3
459	20240729	124100	89813540	5270	5270	5270	5270	0
460	20240729	124000	89813540	5270	5290	5300	5270	776
461	20240729	123900	85715850	5300	5300	5300	5300	0
462	20240729	123800	85715850	5300	5300	5300	5300	0
463	20240729	123700	85715850	5300	5300	5300	5300	0
464	20240729	123600	85715850	5300	5300	5300	5300	0
465	20240729	123500	85715850	5300	5300	5300	5300	20
466	20240729	123400	85609850	5300	5300	5300	5300	0
467	20240729	123300	85609850	5300	5300	5300	5300	0
468	20240729	123200	85609850	5300	5300	5300	5300	0
469	20240729	123100	85609850	5300	5300	5300	5300	0
470	20240729	123000	85609850	5300	5300	5300	5300	0
471	20240729	122900	85609850	5300	5300	5300	5300	0
472	20240729	122800	85609850	5300	5300	5300	5300	0
473	20240729	122700	85609850	5300	5300	5300	5300	0
474	20240729	122600	85609850	5300	5300	5300	5300	0
475	20240729	122500	85609850	5300	5300	5300	5300	0
476	20240729	122400	85609850	5300	5300	5300	5300	0
477	20240729	122300	85609850	5300	5300	5300	5300	0
478	20240729	122200	85609850	5300	5300	5300	5300	0
479	20240729	122100	85609850	5300	5300	5300	5300	0
480	20240729	122000	85609850	5300	5300	5300	5300	0
481	20240729	121900	85609850	5300	5300	5300	5300	0
482	20240729	121800	85609850	5300	5300	5300	5300	0
483	20240729	121700	85609850	5300	5300	5300	5300	0
484	20240729	121600	85609850	5300	5300	5300	5300	20
485	20240729	121500	85503850	5300	5300	5300	5300	0
486	20240729	121400	85503850	5300	5300	5300	5300	1
487	20240729	121300	85498550	5290	5290	5290	5290	0
488	20240729	121200	85498550	5290	5300	5300	5290	26
489	20240729	121100	85360960	5300	5300	5300	5300	0
490	20240729	121000	85360960	5300	5300	5300	5300	1
491	20240729	120900	85355660	5290	5290	5290	5290	0
492	20240729	120800	85355660	5290	5290	5290	5290	50
493	20240729	120700	85091160	5300	5300	5300	5300	0
494	20240729	120600	85091160	5300	5300	5300	5300	0
495	20240729	120500	85091160	5300	5300	5300	5300	0
496	20240729	120400	85091160	5300	5300	5300	5300	0
497	20240729	120300	85091160	5300	5300	5300	5300	0
498	20240729	120200	85091160	5300	5300	5300	5300	0
499	20240729	120100	85091160	5300	5300	5300	5300	0
500	20240729	120000	85091160	5300	5300	5300	5300	0
501	20240729	115900	85091160	5300	5300	5300	5300	0
502	20240729	115800	85091160	5300	5300	5300	5300	0
503	20240729	115700	85091160	5300	5300	5300	5300	0
504	20240729	115600	85091160	5300	5300	5300	5300	0
505	20240729	115500	85091160	5300	5300	5300	5300	0
506	20240729	115400	85091160	5300	5300	5300	5300	0
507	20240729	115300	85091160	5300	5300	5300	5300	0
508	20240729	115200	85091160	5300	5300	5300	5300	0
509	20240729	115100	85091160	5300	5300	5300	5290	505
510	20240729	115000	82419690	5280	5280	5280	5280	0
511	20240729	114900	82419690	5280	5280	5280	5280	0
512	20240729	114800	82419690	5280	5290	5290	5280	178
513	20240729	114700	81478550	5300	5300	5300	5300	0
514	20240729	114600	81478550	5300	5300	5300	5300	0
515	20240729	114500	81478550	5300	5300	5300	5300	0
516	20240729	114400	81478550	5300	5300	5300	5300	0
517	20240729	114300	81478550	5300	5300	5300	5300	0
518	20240729	114200	81478550	5300	5300	5300	5300	0
519	20240729	114100	81478550	5300	5300	5300	5300	0
520	20240729	114000	81478550	5300	5300	5300	5300	0
521	20240729	113900	81478550	5300	5300	5300	5300	0
522	20240729	113800	81478550	5300	5300	5300	5300	0
523	20240729	113700	81478550	5300	5300	5300	5300	0
524	20240729	113600	81478550	5300	5300	5300	5300	0
525	20240729	113500	81478550	5300	5300	5300	5300	0
526	20240729	113400	81478550	5300	5300	5300	5300	5
527	20240729	113300	81452050	5300	5300	5300	5300	9
528	20240729	113200	81404350	5320	5320	5320	5320	0
529	20240729	113100	81404350	5320	5320	5320	5320	0
530	20240729	113000	81404350	5320	5320	5320	5320	0
531	20240729	112900	81404350	5320	5320	5320	5320	0
532	20240729	112800	81404350	5320	5320	5320	5320	0
533	20240729	112700	81404350	5320	5320	5320	5320	1
534	20240729	112600	81399030	5320	5320	5320	5320	0
535	20240729	112500	81399030	5320	5320	5320	5320	0
536	20240729	112400	81399030	5320	5320	5320	5320	0
537	20240729	112300	81399030	5320	5320	5320	5320	1
538	20240729	112200	81393710	5290	5290	5290	5290	0
539	20240729	112100	81393710	5290	5290	5290	5290	258
540	20240729	112000	80028890	5320	5320	5320	5320	0
541	20240729	111900	80028890	5320	5320	5320	5320	0
542	20240729	111800	80028890	5320	5290	5320	5290	51
543	20240729	111700	79759070	5300	5300	5300	5300	0
544	20240729	111600	79759070	5300	5300	5300	5300	50
545	20240729	111500	79494070	5340	5340	5340	5340	0
546	20240729	111400	79494070	5340	5340	5340	5340	0
547	20240729	111300	79494070	5340	5340	5340	5340	0
548	20240729	111200	79494070	5340	5340	5340	5340	0
549	20240729	111100	79494070	5340	5290	5340	5290	121
550	20240729	111000	78853930	5340	5340	5340	5340	1
551	20240729	110900	78848590	5300	5330	5330	5300	126
552	20240729	110800	78180310	5330	5300	5330	5300	4
553	20240729	110700	78159050	5280	5300	5300	5280	861
554	20240729	110600	73605290	5350	5350	5350	5350	0
555	20240729	110500	73605290	5350	5340	5350	5340	39
556	20240729	110400	73397020	5340	5330	5350	5300	295
557	20240729	110300	71828350	5300	5300	5300	5300	0
558	20240729	110200	71828350	5300	5300	5300	5300	480
559	20240729	110100	69284350	5300	5300	5300	5300	0
560	20240729	110000	69284350	5300	5300	5300	5300	0
561	20240729	105900	69284350	5300	5300	5300	5300	5
562	20240729	105800	69257850	5330	5330	5330	5330	0
563	20240729	105700	69257850	5330	5330	5330	5330	0
564	20240729	105600	69257850	5330	5330	5330	5330	0
565	20240729	105500	69257850	5330	5290	5330	5290	2
566	20240729	105400	69247230	5300	5300	5300	5300	0
567	20240729	105300	69247230	5300	5340	5340	5300	131
568	20240729	105200	68552890	5310	5310	5310	5310	38
569	20240729	105100	68351110	5340	5320	5340	5320	120
570	20240729	105000	67711780	5300	5300	5300	5300	67
571	20240729	104900	67356680	5340	5340	5340	5340	0
572	20240729	104800	67356680	5340	5320	5340	5320	54
573	20240729	104700	67069380	5290	5310	5310	5290	800
574	20240729	104600	62829750	5350	5350	5350	5350	1
575	20240729	104500	62824400	5320	5320	5320	5320	0
576	20240729	104400	62824400	5320	5320	5320	5320	0
577	20240729	104300	62824400	5320	5320	5320	5320	30
578	20240729	104200	62664800	5320	5320	5320	5320	0
579	20240729	104100	62664800	5320	5320	5320	5320	0
580	20240729	104000	62664800	5320	5320	5320	5320	2
581	20240729	103900	62654160	5350	5350	5350	5350	0
582	20240729	103800	62654160	5350	5350	5350	5350	0
583	20240729	103700	62654160	5350	5350	5350	5350	1
584	20240729	103600	62648810	5310	5320	5320	5310	110
585	20240729	103500	62064180	5350	5350	5350	5350	0
586	20240729	103400	62064180	5350	5350	5350	5350	0
587	20240729	103300	62064180	5350	5320	5350	5320	109
588	20240729	103200	61484270	5310	5320	5320	5310	83
589	20240729	103100	61043520	5350	5350	5350	5350	0
590	20240729	103000	61043520	5350	5350	5350	5350	0
591	20240729	102900	61043520	5350	5350	5350	5350	100
592	20240729	102800	60508520	5350	5350	5350	5350	0
593	20240729	102700	60508520	5350	5350	5350	5350	0
594	20240729	102600	60508520	5350	5350	5350	5350	747
595	20240729	102500	56512070	5350	5350	5350	5350	0
596	20240729	102400	56512070	5350	5350	5350	5350	0
597	20240729	102300	56512070	5350	5350	5350	5350	0
598	20240729	102200	56512070	5350	5350	5350	5350	0
599	20240729	102100	56512070	5350	5310	5350	5310	111
600	20240729	102000	55922620	5350	5350	5350	5350	0
601	20240729	101900	55922620	5350	5350	5350	5350	0
602	20240729	101800	55922620	5350	5350	5350	5350	0
603	20240729	101700	55922620	5350	5350	5350	5350	0
604	20240729	101600	55922620	5350	5350	5350	5350	1
605	20240729	101500	55917270	5360	5340	5360	5340	29
606	20240729	101400	55762270	5340	5310	5340	5310	2
607	20240729	101300	55751620	5340	5340	5340	5340	0
608	20240729	101200	55751620	5340	5340	5340	5340	0
609	20240729	101100	55751620	5340	5340	5340	5340	0
610	20240729	101000	55751620	5340	5340	5340	5340	0
611	20240729	100900	55751620	5340	5340	5340	5340	0
612	20240729	100800	55751620	5340	5340	5340	5340	1
613	20240729	100700	55746280	5340	5340	5340	5340	0
614	20240729	100600	55746280	5340	5340	5340	5340	2
615	20240729	100500	55735600	5340	5340	5340	5340	2
616	20240729	100400	55724920	5310	5320	5340	5310	111
617	20240729	100300	55134580	5340	5330	5340	5320	100
618	20240729	100200	54602460	5340	5340	5340	5340	0
619	20240729	100100	54602460	5340	5340	5340	5340	0
620	20240729	100000	54602460	5340	5340	5340	5340	0
621	20240729	095900	54602460	5340	5340	5340	5340	5
622	20240729	095800	54575760	5340	5340	5340	5340	0
623	20240729	095700	54575760	5340	5340	5340	5340	0
624	20240729	095600	54575760	5340	5340	5340	5340	20
625	20240729	095500	54468960	5340	5340	5340	5340	0
626	20240729	095400	54468960	5340	5340	5340	5340	0
627	20240729	095300	54468960	5340	5330	5340	5330	5
628	20240729	095200	54442300	5340	5340	5340	5340	0
629	20240729	095100	54442300	5340	5340	5340	5340	1
630	20240729	095000	54436960	5340	5340	5340	5340	30
631	20240729	094900	54276760	5340	5340	5340	5340	0
632	20240729	094800	54276760	5340	5340	5340	5340	0
633	20240729	094700	54276760	5340	5340	5340	5340	0
634	20240729	094600	54276760	5340	5340	5340	5340	0
635	20240729	094500	54276760	5340	5340	5340	5340	0
636	20240729	094400	54276760	5340	5340	5340	5340	0
637	20240729	094300	54276760	5340	5340	5340	5340	0
638	20240729	094200	54276760	5340	5340	5340	5340	0
639	20240729	094100	54276760	5340	5340	5340	5340	0
640	20240729	094000	54276760	5340	5340	5340	5340	0
641	20240729	093900	54276760	5340	5340	5340	5340	0
642	20240729	093800	54276760	5340	5340	5340	5340	3
643	20240729	093700	54260740	5360	5360	5360	5360	0
644	20240729	093600	54260740	5360	5360	5360	5360	0
645	20240729	093500	54260740	5360	5360	5360	5360	0
646	20240729	093400	54260740	5360	5360	5360	5360	0
647	20240729	093300	54260740	5360	5360	5360	5360	0
648	20240729	093200	54260740	5360	5360	5360	5360	0
649	20240729	093100	54260740	5360	5360	5360	5360	0
650	20240729	093000	54260740	5360	5360	5360	5360	0
651	20240729	092900	54260740	5360	5360	5360	5360	0
652	20240729	092800	54260740	5360	5340	5360	5310	2284
653	20240729	092700	42121480	5360	5360	5360	5360	0
654	20240729	092600	42121480	5360	5360	5360	5360	216
655	20240729	092500	40963720	5360	5360	5360	5360	1
656	20240729	092400	40958360	5330	5360	5360	5330	710
657	20240729	092300	37174030	5330	5330	5330	5330	5
658	20240729	092200	37147380	5360	5350	5360	5350	120
659	20240729	092100	36504380	5340	5340	5340	5340	500
660	20240729	092000	33834380	5360	5360	5360	5360	1
661	20240729	091900	33829020	5340	5340	5340	5340	201
662	20240729	091800	32755680	5380	5380	5380	5380	0
663	20240729	091700	32755680	5380	5380	5380	5380	1
664	20240729	091600	32750300	5340	5340	5340	5340	200
665	20240729	091500	31682300	5340	5340	5340	5340	100
666	20240729	091400	31148300	5340	5330	5340	5330	154
667	20240729	091300	30327230	5340	5340	5340	5340	10
668	20240729	091200	30273830	5340	5340	5340	5340	0
669	20240729	091100	30273830	5340	5340	5340	5340	0
670	20240729	091000	30273830	5340	5340	5340	5330	1402
671	20240729	090900	22801150	5330	5330	5330	5330	857
672	20240729	090800	18233340	5330	5330	5330	5330	0
673	20240729	090700	18233340	5330	5340	5340	5330	101
674	20240729	090600	17695000	5320	5320	5320	5320	134
675	20240729	090500	16982120	5330	5330	5330	5330	1
676	20240729	090400	16976790	5330	5380	5380	5330	404
677	20240729	090300	14820460	5340	5380	5380	5340	56
678	20240729	090200	14521380	5380	5380	5380	5380	2500
679	20240729	090100	1071380	5380	5380	5380	5380	1
680	20240729	090000	1066000	5330	5330	5330	5330	200