KissMeData/311320/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	210300	68931180	9570	9570	9570	9570	91
3	20240729	210200	68931180	9570	9570	9570	9570	0
4	20240729	210100	68931180	9570	9570	9570	9570	0
5	20240729	210000	68931180	9570	9570	9570	9570	0
6	20240729	205900	68931180	9570	9570	9570	9570	0
7	20240729	205800	68931180	9570	9570	9570	9570	0
8	20240729	205700	68931180	9570	9570	9570	9570	0
9	20240729	205600	68931180	9570	9570	9570	9570	0
10	20240729	205500	68931180	9570	9570	9570	9570	0
11	20240729	205400	68931180	9570	9570	9570	9570	0
12	20240729	205300	68931180	9570	9570	9570	9570	0
13	20240729	205200	68931180	9570	9570	9570	9570	0
14	20240729	205100	68931180	9570	9570	9570	9570	0
15	20240729	205000	68931180	9570	9570	9570	9570	0
16	20240729	204900	68931180	9570	9570	9570	9570	0
17	20240729	204800	68931180	9570	9570	9570	9570	0
18	20240729	204700	68931180	9570	9570	9570	9570	0
19	20240729	204600	68931180	9570	9570	9570	9570	0
20	20240729	204500	68931180	9570	9570	9570	9570	0
21	20240729	204400	68931180	9570	9570	9570	9570	0
22	20240729	204300	68931180	9570	9570	9570	9570	0
23	20240729	204200	68931180	9570	9570	9570	9570	0
24	20240729	204100	68931180	9570	9570	9570	9570	0
25	20240729	204000	68931180	9570	9570	9570	9570	0
26	20240729	203900	68931180	9570	9570	9570	9570	0
27	20240729	203800	68931180	9570	9570	9570	9570	0
28	20240729	203700	68931180	9570	9570	9570	9570	0
29	20240729	203600	68931180	9570	9570	9570	9570	0
30	20240729	203500	68931180	9570	9570	9570	9570	0
31	20240729	203400	68931180	9570	9570	9570	9570	0
32	20240729	203300	68931180	9570	9570	9570	9570	91
33	20240729	203200	68931180	9570	9570	9570	9570	0
34	20240729	203100	68931180	9570	9570	9570	9570	0
35	20240729	203000	68931180	9570	9570	9570	9570	0
36	20240729	202900	68931180	9570	9570	9570	9570	0
37	20240729	202800	68931180	9570	9570	9570	9570	0
38	20240729	202700	68931180	9570	9570	9570	9570	0
39	20240729	202600	68931180	9570	9570	9570	9570	0
40	20240729	202500	68931180	9570	9570	9570	9570	0
41	20240729	202400	68931180	9570	9570	9570	9570	0
42	20240729	202300	68931180	9570	9570	9570	9570	0
43	20240729	202200	68931180	9570	9570	9570	9570	0
44	20240729	202100	68931180	9570	9570	9570	9570	0
45	20240729	202000	68931180	9570	9570	9570	9570	0
46	20240729	201900	68931180	9570	9570	9570	9570	0
47	20240729	201800	68931180	9570	9570	9570	9570	0
48	20240729	201700	68931180	9570	9570	9570	9570	0
49	20240729	201600	68931180	9570	9570	9570	9570	0
50	20240729	201500	68931180	9570	9570	9570	9570	0
51	20240729	201400	68931180	9570	9570	9570	9570	0
52	20240729	201300	68931180	9570	9570	9570	9570	0
53	20240729	201200	68931180	9570	9570	9570	9570	0
54	20240729	201100	68931180	9570	9570	9570	9570	0
55	20240729	201000	68931180	9570	9570	9570	9570	0
56	20240729	200900	68931180	9570	9570	9570	9570	0
57	20240729	200800	68931180	9570	9570	9570	9570	0
58	20240729	200700	68931180	9570	9570	9570	9570	0
59	20240729	200600	68931180	9570	9570	9570	9570	0
60	20240729	200500	68931180	9570	9570	9570	9570	0
61	20240729	200400	68931180	9570	9570	9570	9570	0
62	20240729	200300	68931180	9570	9570	9570	9570	91
63	20240729	200200	68931180	9570	9570	9570	9570	0
64	20240729	200100	68931180	9570	9570	9570	9570	0
65	20240729	200000	68931180	9570	9570	9570	9570	0
66	20240729	195900	68931180	9570	9570	9570	9570	0
67	20240729	195800	68931180	9570	9570	9570	9570	0
68	20240729	195700	68931180	9570	9570	9570	9570	0
69	20240729	195600	68931180	9570	9570	9570	9570	0
70	20240729	195500	68931180	9570	9570	9570	9570	0
71	20240729	195400	68931180	9570	9570	9570	9570	0
72	20240729	195300	68931180	9570	9570	9570	9570	0
73	20240729	195200	68931180	9570	9570	9570	9570	0
74	20240729	195100	68931180	9570	9570	9570	9570	0
75	20240729	195000	68931180	9570	9570	9570	9570	0
76	20240729	194900	68931180	9570	9570	9570	9570	0
77	20240729	194800	68931180	9570	9570	9570	9570	0
78	20240729	194700	68931180	9570	9570	9570	9570	0
79	20240729	194600	68931180	9570	9570	9570	9570	0
80	20240729	194500	68931180	9570	9570	9570	9570	0
81	20240729	194400	68931180	9570	9570	9570	9570	0
82	20240729	194300	68931180	9570	9570	9570	9570	0
83	20240729	194200	68931180	9570	9570	9570	9570	0
84	20240729	194100	68931180	9570	9570	9570	9570	0
85	20240729	194000	68931180	9570	9570	9570	9570	0
86	20240729	193900	68931180	9570	9570	9570	9570	0
87	20240729	193800	68931180	9570	9570	9570	9570	0
88	20240729	193700	68931180	9570	9570	9570	9570	0
89	20240729	193600	68931180	9570	9570	9570	9570	0
90	20240729	193500	68931180	9570	9570	9570	9570	0
91	20240729	193400	68931180	9570	9570	9570	9570	0
92	20240729	193300	68931180	9570	9570	9570	9570	91
93	20240729	193200	68931180	9570	9570	9570	9570	0
94	20240729	193100	68931180	9570	9570	9570	9570	0
95	20240729	193000	68931180	9570	9570	9570	9570	0
96	20240729	192900	68931180	9570	9570	9570	9570	0
97	20240729	192800	68931180	9570	9570	9570	9570	0
98	20240729	192700	68931180	9570	9570	9570	9570	0
99	20240729	192600	68931180	9570	9570	9570	9570	0
100	20240729	192500	68931180	9570	9570	9570	9570	0
101	20240729	192400	68931180	9570	9570	9570	9570	0
102	20240729	192300	68931180	9570	9570	9570	9570	0
103	20240729	192200	68931180	9570	9570	9570	9570	0
104	20240729	192100	68931180	9570	9570	9570	9570	0
105	20240729	192000	68931180	9570	9570	9570	9570	0
106	20240729	191900	68931180	9570	9570	9570	9570	0
107	20240729	191800	68931180	9570	9570	9570	9570	0
108	20240729	191700	68931180	9570	9570	9570	9570	0
109	20240729	191600	68931180	9570	9570	9570	9570	0
110	20240729	191500	68931180	9570	9570	9570	9570	0
111	20240729	191400	68931180	9570	9570	9570	9570	0
112	20240729	191300	68931180	9570	9570	9570	9570	0
113	20240729	191200	68931180	9570	9570	9570	9570	0
114	20240729	191100	68931180	9570	9570	9570	9570	0
115	20240729	191000	68931180	9570	9570	9570	9570	0
116	20240729	190900	68931180	9570	9570	9570	9570	0
117	20240729	190800	68931180	9570	9570	9570	9570	0
118	20240729	190700	68931180	9570	9570	9570	9570	0
119	20240729	190600	68931180	9570	9570	9570	9570	0
120	20240729	190500	68931180	9570	9570	9570	9570	0
121	20240729	190400	68931180	9570	9570	9570	9570	0
122	20240729	190300	68931180	9570	9570	9570	9570	91
123	20240729	190200	68931180	9570	9570	9570	9570	0
124	20240729	190100	68931180	9570	9570	9570	9570	0
125	20240729	190000	68931180	9570	9570	9570	9570	0
126	20240729	185900	68931180	9570	9570	9570	9570	0
127	20240729	185800	68931180	9570	9570	9570	9570	0
128	20240729	185700	68931180	9570	9570	9570	9570	0
129	20240729	185600	68931180	9570	9570	9570	9570	0
130	20240729	185500	68931180	9570	9570	9570	9570	0
131	20240729	185400	68931180	9570	9570	9570	9570	0
132	20240729	185300	68931180	9570	9570	9570	9570	0
133	20240729	185200	68931180	9570	9570	9570	9570	0
134	20240729	185100	68931180	9570	9570	9570	9570	0
135	20240729	185000	68931180	9570	9570	9570	9570	0
136	20240729	184900	68931180	9570	9570	9570	9570	0
137	20240729	184800	68931180	9570	9570	9570	9570	0
138	20240729	184700	68931180	9570	9570	9570	9570	0
139	20240729	184600	68931180	9570	9570	9570	9570	0
140	20240729	184500	68931180	9570	9570	9570	9570	0
141	20240729	184400	68931180	9570	9570	9570	9570	0
142	20240729	184300	68931180	9570	9570	9570	9570	0
143	20240729	184200	68931180	9570	9570	9570	9570	0
144	20240729	184100	68931180	9570	9570	9570	9570	0
145	20240729	184000	68931180	9570	9570	9570	9570	0
146	20240729	183900	68931180	9570	9570	9570	9570	0
147	20240729	183800	68931180	9570	9570	9570	9570	0
148	20240729	183700	68931180	9570	9570	9570	9570	0
149	20240729	183600	68931180	9570	9570	9570	9570	0
150	20240729	183500	68931180	9570	9570	9570	9570	0
151	20240729	183400	68931180	9570	9570	9570	9570	0
152	20240729	183300	68931180	9570	9570	9570	9570	91
153	20240729	183200	68931180	9570	9570	9570	9570	0
154	20240729	183100	68931180	9570	9570	9570	9570	0
155	20240729	183000	68931180	9570	9570	9570	9570	0
156	20240729	182900	68931180	9570	9570	9570	9570	0
157	20240729	182800	68931180	9570	9570	9570	9570	0
158	20240729	182700	68931180	9570	9570	9570	9570	0
159	20240729	182600	68931180	9570	9570	9570	9570	0
160	20240729	182500	68931180	9570	9570	9570	9570	0
161	20240729	182400	68931180	9570	9570	9570	9570	0
162	20240729	182300	68931180	9570	9570	9570	9570	0
163	20240729	182200	68931180	9570	9570	9570	9570	0
164	20240729	182100	68931180	9570	9570	9570	9570	0
165	20240729	182000	68931180	9570	9570	9570	9570	0
166	20240729	181900	68931180	9570	9570	9570	9570	0
167	20240729	181800	68931180	9570	9570	9570	9570	0
168	20240729	181700	68931180	9570	9570	9570	9570	0
169	20240729	181600	68931180	9570	9570	9570	9570	0
170	20240729	181500	68931180	9570	9570	9570	9570	0
171	20240729	181400	68931180	9570	9570	9570	9570	0
172	20240729	181300	68931180	9570	9570	9570	9570	0
173	20240729	181200	68931180	9570	9570	9570	9570	0
174	20240729	181100	68931180	9570	9570	9570	9570	0
175	20240729	181000	68931180	9570	9570	9570	9570	0
176	20240729	180900	68931180	9570	9570	9570	9570	0
177	20240729	180800	68931180	9570	9570	9570	9570	0
178	20240729	180700	68931180	9570	9570	9570	9570	0
179	20240729	180600	68931180	9570	9570	9570	9570	0
180	20240729	180500	68931180	9570	9570	9570	9570	0
181	20240729	180400	68931180	9570	9570	9570	9570	0
182	20240729	180300	68931180	9570	9570	9570	9570	91
183	20240729	180200	68931180	9570	9570	9570	9570	0
184	20240729	180100	68931180	9570	9570	9570	9570	0
185	20240729	180000	68931180	9570	9570	9570	9570	0
186	20240729	175900	68931180	9570	9570	9570	9570	0
187	20240729	175800	68931180	9570	9570	9570	9570	0
188	20240729	175700	68931180	9570	9570	9570	9570	0
189	20240729	175600	68931180	9570	9570	9570	9570	0
190	20240729	175500	68931180	9570	9570	9570	9570	0
191	20240729	175400	68931180	9570	9570	9570	9570	0
192	20240729	175300	68931180	9570	9570	9570	9570	0
193	20240729	175200	68931180	9570	9570	9570	9570	0
194	20240729	175100	68931180	9570	9570	9570	9570	0
195	20240729	175000	68931180	9570	9570	9570	9570	0
196	20240729	174900	68931180	9570	9570	9570	9570	0
197	20240729	174800	68931180	9570	9570	9570	9570	0
198	20240729	174700	68931180	9570	9570	9570	9570	0
199	20240729	174600	68931180	9570	9570	9570	9570	0
200	20240729	174500	68931180	9570	9570	9570	9570	0
201	20240729	174400	68931180	9570	9570	9570	9570	0
202	20240729	174300	68931180	9570	9570	9570	9570	0
203	20240729	174200	68931180	9570	9570	9570	9570	0
204	20240729	174100	68931180	9570	9570	9570	9570	0
205	20240729	174000	68931180	9570	9570	9570	9570	0
206	20240729	173900	68931180	9570	9570	9570	9570	0
207	20240729	173800	68931180	9570	9570	9570	9570	0
208	20240729	173700	68931180	9570	9570	9570	9570	0
209	20240729	173600	68931180	9570	9570	9570	9570	0
210	20240729	173500	68931180	9570	9570	9570	9570	0
211	20240729	173400	68931180	9570	9570	9570	9570	0
212	20240729	173300	68931180	9570	9570	9570	9570	91
213	20240729	173200	68931180	9570	9570	9570	9570	0
214	20240729	173100	68931180	9570	9570	9570	9570	0
215	20240729	173000	68931180	9570	9570	9570	9570	0
216	20240729	172900	68931180	9570	9570	9570	9570	0
217	20240729	172800	68931180	9570	9570	9570	9570	0
218	20240729	172700	68931180	9570	9570	9570	9570	0
219	20240729	172600	68931180	9570	9570	9570	9570	0
220	20240729	172500	68931180	9570	9570	9570	9570	0
221	20240729	172400	68931180	9570	9570	9570	9570	0
222	20240729	172300	68931180	9570	9570	9570	9570	0
223	20240729	172200	68931180	9570	9570	9570	9570	0
224	20240729	172100	68931180	9570	9570	9570	9570	0
225	20240729	172000	68931180	9570	9570	9570	9570	0
226	20240729	171900	68931180	9570	9570	9570	9570	0
227	20240729	171800	68931180	9570	9570	9570	9570	0
228	20240729	171700	68931180	9570	9570	9570	9570	0
229	20240729	171600	68931180	9570	9570	9570	9570	0
230	20240729	171500	68931180	9570	9570	9570	9570	0
231	20240729	171400	68931180	9570	9570	9570	9570	0
232	20240729	171300	68931180	9570	9570	9570	9570	0
233	20240729	171200	68931180	9570	9570	9570	9570	0
234	20240729	171100	68931180	9570	9570	9570	9570	0
235	20240729	171000	68931180	9570	9570	9570	9570	0
236	20240729	170900	68931180	9570	9570	9570	9570	0
237	20240729	170800	68931180	9570	9570	9570	9570	0
238	20240729	170700	68931180	9570	9570	9570	9570	0
239	20240729	170600	68931180	9570	9570	9570	9570	0
240	20240729	170500	68931180	9570	9570	9570	9570	0
241	20240729	170400	68931180	9570	9570	9570	9570	0
242	20240729	170300	68931180	9570	9570	9570	9570	91
243	20240729	170200	68931180	9570	9570	9570	9570	0
244	20240729	170100	68931180	9570	9570	9570	9570	0
245	20240729	170000	68931180	9570	9570	9570	9570	0
246	20240729	165900	68931180	9570	9570	9570	9570	0
247	20240729	165800	68931180	9570	9570	9570	9570	0
248	20240729	165700	68931180	9570	9570	9570	9570	0
249	20240729	165600	68931180	9570	9570	9570	9570	0
250	20240729	165500	68931180	9570	9570	9570	9570	0
251	20240729	165400	68931180	9570	9570	9570	9570	0
252	20240729	165300	68931180	9570	9570	9570	9570	0
253	20240729	165200	68931180	9570	9570	9570	9570	0
254	20240729	165100	68931180	9570	9570	9570	9570	0
255	20240729	165000	68931180	9570	9570	9570	9570	0
256	20240729	164900	68931180	9570	9570	9570	9570	0
257	20240729	164800	68931180	9570	9570	9570	9570	0
258	20240729	164700	68931180	9570	9570	9570	9570	0
259	20240729	164600	68931180	9570	9570	9570	9570	0
260	20240729	164500	68931180	9570	9570	9570	9570	0
261	20240729	164400	68931180	9570	9570	9570	9570	0
262	20240729	164300	68931180	9570	9570	9570	9570	0
263	20240729	164200	68931180	9570	9570	9570	9570	0
264	20240729	164100	68931180	9570	9570	9570	9570	0
265	20240729	164000	68931180	9570	9570	9570	9570	0
266	20240729	163900	68931180	9570	9570	9570	9570	0
267	20240729	163800	68931180	9570	9570	9570	9570	0
268	20240729	163700	68931180	9570	9570	9570	9570	0
269	20240729	163600	68931180	9570	9570	9570	9570	0
270	20240729	163500	68931180	9570	9570	9570	9570	0
271	20240729	163400	68931180	9570	9570	9570	9570	0
272	20240729	163300	68931180	9570	9570	9570	9570	91
273	20240729	163200	68931180	9570	9570	9570	9570	0
274	20240729	163100	68931180	9570	9570	9570	9570	0
275	20240729	163000	68931180	9570	9570	9570	9570	0
276	20240729	162900	68931180	9570	9570	9570	9570	0
277	20240729	162800	68931180	9570	9570	9570	9570	0
278	20240729	162700	68931180	9570	9570	9570	9570	0
279	20240729	162600	68931180	9570	9570	9570	9570	0
280	20240729	162500	68931180	9570	9570	9570	9570	0
281	20240729	162400	68931180	9570	9570	9570	9570	0
282	20240729	162300	68931180	9570	9570	9570	9570	0
283	20240729	162200	68931180	9570	9570	9570	9570	0
284	20240729	162100	68931180	9570	9570	9570	9570	0
285	20240729	162000	68931180	9570	9570	9570	9570	0
286	20240729	161900	68931180	9570	9570	9570	9570	0
287	20240729	161800	68931180	9570	9570	9570	9570	0
288	20240729	161700	68931180	9570	9570	9570	9570	0
289	20240729	161600	68931180	9570	9570	9570	9570	0
290	20240729	161500	68931180	9570	9570	9570	9570	0
291	20240729	161400	68931180	9570	9570	9570	9570	0
292	20240729	161300	68931180	9570	9570	9570	9570	0
293	20240729	161200	68931180	9570	9570	9570	9570	0
294	20240729	161100	68931180	9570	9570	9570	9570	0
295	20240729	161000	68931180	9570	9570	9570	9570	0
296	20240729	160900	68931180	9570	9570	9570	9570	0
297	20240729	160800	68931180	9570	9570	9570	9570	0
298	20240729	160700	68931180	9570	9570	9570	9570	0
299	20240729	160600	68931180	9570	9570	9570	9570	0
300	20240729	160500	68931180	9570	9570	9570	9570	0
301	20240729	160400	68931180	9570	9570	9570	9570	0
302	20240729	160300	68931180	9570	9570	9570	9570	91
303	20240729	160200	68931180	9570	9570	9570	9570	0
304	20240729	160100	68931180	9570	9570	9570	9570	0
305	20240729	160000	68931180	9570	9570	9570	9570	0
306	20240729	155900	68931180	9570	9570	9570	9570	0
307	20240729	155800	68931180	9570	9570	9570	9570	0
308	20240729	155700	68931180	9570	9570	9570	9570	0
309	20240729	155600	68931180	9570	9570	9570	9570	0
310	20240729	155500	68931180	9570	9570	9570	9570	0
311	20240729	155400	68931180	9570	9570	9570	9570	0
312	20240729	155300	68931180	9570	9570	9570	9570	0
313	20240729	155200	68931180	9570	9570	9570	9570	0
314	20240729	155100	68931180	9570	9570	9570	9570	0
315	20240729	155000	68931180	9570	9570	9570	9570	0
316	20240729	154900	68931180	9570	9570	9570	9570	0
317	20240729	154800	68931180	9570	9570	9570	9570	0
318	20240729	154700	68931180	9570	9570	9570	9570	0
319	20240729	154600	68931180	9570	9570	9570	9570	0
320	20240729	154500	68931180	9570	9570	9570	9570	0
321	20240729	154400	68931180	9570	9570	9570	9570	0
322	20240729	154300	68931180	9570	9570	9570	9570	0
323	20240729	154200	68931180	9570	9570	9570	9570	0
324	20240729	154100	68931180	9570	9570	9570	9570	0
325	20240729	154000	68931180	9570	9570	9570	9570	0
326	20240729	153900	68931180	9570	9570	9570	9570	0
327	20240729	153800	68931180	9570	9570	9570	9570	0
328	20240729	153700	68931180	9570	9570	9570	9570	0
329	20240729	153600	68931180	9570	9570	9570	9570	0
330	20240729	153500	68931180	9570	9570	9570	9570	0
331	20240729	153400	68931180	9570	9570	9570	9570	0
332	20240729	153300	68931180	9570	9570	9570	9570	91
333	20240729	153200	68931180	9570	9570	9570	9570	0
334	20240729	153100	68931180	9570	9570	9570	9570	0
335	20240729	153000	68931180	9570	9570	9570	9570	91
336	20240729	152900	68060310	9570	9570	9570	9570	0
337	20240729	152800	68060310	9570	9570	9570	9570	0
338	20240729	152700	68060310	9570	9570	9570	9570	0
339	20240729	152600	68060310	9570	9570	9570	9570	0
340	20240729	152500	68060310	9570	9570	9570	9570	0
341	20240729	152400	68060310	9570	9570	9570	9570	0
342	20240729	152300	68060310	9570	9570	9570	9570	0
343	20240729	152200	68060310	9570	9570	9570	9570	0
344	20240729	152100	68060310	9570	9570	9570	9570	0
345	20240729	152000	68060310	9570	9570	9570	9570	0
346	20240729	151900	68060310	9570	9570	9570	9570	0
347	20240729	151800	68060310	9570	9580	9580	9570	28
348	20240729	151700	67792260	9580	9580	9580	9580	0
349	20240729	151600	67792260	9580	9580	9580	9580	0
350	20240729	151500	67792260	9580	9590	9590	9580	131
351	20240729	151400	66536670	9590	9590	9590	9590	5
352	20240729	151300	66488720	9590	9590	9590	9590	0
353	20240729	151200	66488720	9590	9590	9590	9590	0
354	20240729	151100	66488720	9590	9590	9590	9590	0
355	20240729	151000	66488720	9590	9590	9590	9590	3
356	20240729	150900	66459950	9600	9600	9600	9600	0
357	20240729	150800	66459950	9600	9600	9600	9600	0
358	20240729	150700	66459950	9600	9600	9600	9600	2
359	20240729	150600	66440750	9590	9590	9590	9590	0
360	20240729	150500	66440750	9590	9590	9590	9590	0
361	20240729	150400	66440750	9590	9590	9590	9590	0
362	20240729	150300	66440750	9590	9590	9590	9590	64
363	20240729	150200	65826990	9600	9600	9600	9600	0
364	20240729	150100	65826990	9600	9600	9600	9600	0
365	20240729	150000	65826990	9600	9600	9600	9600	7
366	20240729	145900	65759790	9600	9600	9600	9600	10
367	20240729	145800	65663790	9600	9600	9600	9600	0
368	20240729	145700	65663790	9600	9600	9600	9600	0
369	20240729	145600	65663790	9600	9600	9600	9600	28
370	20240729	145500	65394990	9600	9600	9600	9600	0
371	20240729	145400	65394990	9600	9600	9600	9600	21
372	20240729	145300	65193390	9600	9600	9600	9600	0
373	20240729	145200	65193390	9600	9600	9600	9600	31
374	20240729	145100	64895790	9580	9580	9580	9580	0
375	20240729	145000	64895790	9580	9580	9580	9580	0
376	20240729	144900	64895790	9580	9580	9580	9580	0
377	20240729	144800	64895790	9580	9580	9580	9580	0
378	20240729	144700	64895790	9580	9580	9580	9580	0
379	20240729	144600	64895790	9580	9580	9580	9580	0
380	20240729	144500	64895790	9580	9580	9580	9580	27
381	20240729	144400	64637130	9600	9600	9600	9600	0
382	20240729	144300	64637130	9600	9600	9600	9600	0
383	20240729	144200	64637130	9600	9600	9600	9600	0
384	20240729	144100	64637130	9600	9600	9600	9600	0
385	20240729	144000	64637130	9600	9600	9600	9600	0
386	20240729	143900	64637130	9600	9600	9600	9600	0
387	20240729	143800	64637130	9600	9600	9600	9600	0
388	20240729	143700	64637130	9600	9600	9600	9600	0
389	20240729	143600	64637130	9600	9600	9600	9600	0
390	20240729	143500	64637130	9600	9600	9600	9600	0
391	20240729	143400	64637130	9600	9600	9600	9600	0
392	20240729	143300	64637130	9600	9590	9600	9590	2
393	20240729	143200	64617940	9580	9580	9580	9580	0
394	20240729	143100	64617940	9580	9580	9580	9580	0
395	20240729	143000	64617940	9580	9580	9580	9580	1
396	20240729	142900	64608360	9570	9570	9570	9570	0
397	20240729	142800	64608360	9570	9570	9570	9570	0
398	20240729	142700	64608360	9570	9570	9570	9570	0
399	20240729	142600	64608360	9570	9570	9570	9570	0
400	20240729	142500	64608360	9570	9570	9570	9570	190
401	20240729	142400	62790060	9570	9570	9570	9570	52
402	20240729	142300	62292420	9570	9570	9570	9570	0
403	20240729	142200	62292420	9570	9570	9570	9570	0
404	20240729	142100	62292420	9570	9570	9570	9570	224
405	20240729	142000	60148740	9600	9600	9600	9600	0
406	20240729	141900	60148740	9600	9600	9600	9600	0
407	20240729	141800	60148740	9600	9600	9600	9600	0
408	20240729	141700	60148740	9600	9600	9600	9600	0
409	20240729	141600	60148740	9600	9600	9600	9600	0
410	20240729	141500	60148740	9600	9600	9600	9600	0
411	20240729	141400	60148740	9600	9600	9600	9600	0
412	20240729	141300	60148740	9600	9600	9600	9600	0
413	20240729	141200	60148740	9600	9600	9600	9600	0
414	20240729	141100	60148740	9600	9600	9600	9600	0
415	20240729	141000	60148740	9600	9600	9600	9600	0
416	20240729	140900	60148740	9600	9600	9600	9600	0
417	20240729	140800	60148740	9600	9600	9600	9600	0
418	20240729	140700	60148740	9600	9600	9600	9600	0
419	20240729	140600	60148740	9600	9600	9600	9600	1
420	20240729	140500	60139140	9600	9600	9600	9600	0
421	20240729	140400	60139140	9600	9600	9600	9600	0
422	20240729	140300	60139140	9600	9600	9600	9600	0
423	20240729	140200	60139140	9600	9600	9600	9600	0
424	20240729	140100	60139140	9600	9600	9600	9600	0
425	20240729	140000	60139140	9600	9600	9600	9600	5
426	20240729	135900	60091140	9570	9570	9570	9570	0
427	20240729	135800	60091140	9570	9570	9570	9570	0
428	20240729	135700	60091140	9570	9570	9570	9570	0
429	20240729	135600	60091140	9570	9570	9570	9570	0
430	20240729	135500	60091140	9570	9570	9570	9570	0
431	20240729	135400	60091140	9570	9570	9570	9570	0
432	20240729	135300	60091140	9570	9570	9570	9570	0
433	20240729	135200	60091140	9570	9570	9570	9570	0
434	20240729	135100	60091140	9570	9570	9570	9570	0
435	20240729	135000	60091140	9570	9570	9570	9570	0
436	20240729	134900	60091140	9570	9570	9570	9570	0
437	20240729	134800	60091140	9570	9570	9570	9570	0
438	20240729	134700	60091140	9570	9570	9570	9570	12
439	20240729	134600	59976300	9600	9600	9600	9600	100
440	20240729	134500	59016300	9600	9570	9600	9570	5
441	20240729	134400	58968360	9570	9600	9600	9570	140
442	20240729	134300	57625560	9570	9570	9570	9570	0
443	20240729	134200	57625560	9570	9570	9570	9570	0
444	20240729	134100	57625560	9570	9570	9570	9570	0
445	20240729	134000	57625560	9570	9570	9570	9570	0
446	20240729	133900	57625560	9570	9570	9570	9570	0
447	20240729	133800	57625560	9570	9570	9570	9570	0
448	20240729	133700	57625560	9570	9570	9570	9570	0
449	20240729	133600	57625560	9570	9570	9570	9570	0
450	20240729	133500	57625560	9570	9570	9570	9570	2
451	20240729	133400	57606420	9570	9570	9570	9570	0
452	20240729	133300	57606420	9570	9570	9570	9570	0
453	20240729	133200	57606420	9570	9570	9570	9570	0
454	20240729	133100	57606420	9570	9570	9570	9570	0
455	20240729	133000	57606420	9570	9570	9570	9570	0
456	20240729	132900	57606420	9570	9570	9570	9570	0
457	20240729	132800	57606420	9570	9570	9570	9570	0
458	20240729	132700	57606420	9570	9570	9570	9570	0
459	20240729	132600	57606420	9570	9570	9570	9570	0
460	20240729	132500	57606420	9570	9570	9570	9570	0
461	20240729	132400	57606420	9570	9570	9570	9570	0
462	20240729	132300	57606420	9570	9570	9570	9570	0
463	20240729	132200	57606420	9570	9570	9570	9570	0
464	20240729	132100	57606420	9570	9570	9570	9570	0
465	20240729	132000	57606420	9570	9570	9570	9570	0
466	20240729	131900	57606420	9570	9570	9570	9570	0
467	20240729	131800	57606420	9570	9570	9570	9570	0
468	20240729	131700	57606420	9570	9570	9570	9570	37
469	20240729	131600	57252330	9600	9600	9600	9600	0
470	20240729	131500	57252330	9600	9600	9600	9600	0
471	20240729	131400	57252330	9600	9600	9600	9600	0
472	20240729	131300	57252330	9600	9600	9600	9600	0
473	20240729	131200	57252330	9600	9600	9600	9600	0
474	20240729	131100	57252330	9600	9600	9600	9600	0
475	20240729	131000	57252330	9600	9600	9600	9600	0
476	20240729	130900	57252330	9600	9600	9600	9600	0
477	20240729	130800	57252330	9600	9600	9600	9600	0
478	20240729	130700	57252330	9600	9600	9600	9600	0
479	20240729	130600	57252330	9600	9600	9600	9600	71
480	20240729	130500	56570730	9600	9600	9600	9600	0
481	20240729	130400	56570730	9600	9600	9600	9600	0
482	20240729	130300	56570730	9600	9600	9600	9600	0
483	20240729	130200	56570730	9600	9600	9600	9600	0
484	20240729	130100	56570730	9600	9600	9600	9600	0
485	20240729	130000	56570730	9600	9600	9600	9600	0
486	20240729	125900	56570730	9600	9600	9600	9600	0
487	20240729	125800	56570730	9600	9600	9600	9600	0
488	20240729	125700	56570730	9600	9600	9600	9600	0
489	20240729	125600	56570730	9600	9600	9600	9600	0
490	20240729	125500	56570730	9600	9600	9600	9600	0
491	20240729	125400	56570730	9600	9600	9600	9600	0
492	20240729	125300	56570730	9600	9600	9600	9600	2
493	20240729	125200	56551530	9600	9600	9600	9600	0
494	20240729	125100	56551530	9600	9600	9600	9600	0
495	20240729	125000	56551530	9600	9600	9600	9600	0
496	20240729	124900	56551530	9600	9600	9600	9600	0
497	20240729	124800	56551530	9600	9600	9600	9600	0
498	20240729	124700	56551530	9600	9600	9600	9600	0
499	20240729	124600	56551530	9600	9600	9600	9600	10
500	20240729	124500	56455530	9600	9600	9600	9600	0
501	20240729	124400	56455530	9600	9600	9600	9600	1
502	20240729	124300	56445930	9600	9600	9600	9600	0
503	20240729	124200	56445930	9600	9600	9600	9600	0
504	20240729	124100	56445930	9600	9600	9600	9600	0
505	20240729	124000	56445930	9600	9600	9600	9600	0
506	20240729	123900	56445930	9600	9600	9600	9600	0
507	20240729	123800	56445930	9600	9600	9600	9600	0
508	20240729	123700	56445930	9600	9600	9600	9600	0
509	20240729	123600	56445930	9600	9600	9600	9600	0
510	20240729	123500	56445930	9600	9600	9600	9600	0
511	20240729	123400	56445930	9600	9600	9600	9600	0
512	20240729	123300	56445930	9600	9600	9600	9600	0
513	20240729	123200	56445930	9600	9600	9600	9600	0
514	20240729	123100	56445930	9600	9600	9600	9600	10
515	20240729	123000	56349930	9570	9570	9570	9570	0
516	20240729	122900	56349930	9570	9570	9570	9570	0
517	20240729	122800	56349930	9570	9570	9570	9570	0
518	20240729	122700	56349930	9570	9570	9570	9570	76
519	20240729	122600	55622610	9580	9580	9580	9580	0
520	20240729	122500	55622610	9580	9580	9580	9580	0
521	20240729	122400	55622610	9580	9580	9580	9580	53
522	20240729	122300	55114870	9580	9580	9580	9580	0
523	20240729	122200	55114870	9580	9580	9580	9580	0
524	20240729	122100	55114870	9580	9580	9580	9580	0
525	20240729	122000	55114870	9580	9580	9580	9580	0
526	20240729	121900	55114870	9580	9580	9580	9580	0
527	20240729	121800	55114870	9580	9580	9580	9580	0
528	20240729	121700	55114870	9580	9580	9580	9580	0
529	20240729	121600	55114870	9580	9580	9580	9580	0
530	20240729	121500	55114870	9580	9580	9580	9580	0
531	20240729	121400	55114870	9580	9580	9580	9580	0
532	20240729	121300	55114870	9580	9580	9580	9580	38
533	20240729	121200	54750830	9600	9600	9600	9600	0
534	20240729	121100	54750830	9600	9600	9600	9600	0
535	20240729	121000	54750830	9600	9600	9600	9600	0
536	20240729	120900	54750830	9600	9600	9600	9600	0
537	20240729	120800	54750830	9600	9600	9600	9600	0
538	20240729	120700	54750830	9600	9600	9600	9600	0
539	20240729	120600	54750830	9600	9600	9600	9600	1
540	20240729	120500	54741230	9580	9580	9580	9580	0
541	20240729	120400	54741230	9580	9580	9580	9580	0
542	20240729	120300	54741230	9580	9580	9580	9580	0
543	20240729	120200	54741230	9580	9580	9580	9580	0
544	20240729	120100	54741230	9580	9580	9580	9580	0
545	20240729	120000	54741230	9580	9580	9580	9580	0
546	20240729	115900	54741230	9580	9580	9580	9580	50
547	20240729	115800	54262230	9580	9580	9580	9580	0
548	20240729	115700	54262230	9580	9590	9590	9580	93
549	20240729	115600	53371130	9600	9600	9600	9600	0
550	20240729	115500	53371130	9600	9600	9600	9600	0
551	20240729	115400	53371130	9600	9600	9600	9600	0
552	20240729	115300	53371130	9600	9600	9600	9600	0
553	20240729	115200	53371130	9600	9600	9600	9600	4
554	20240729	115100	53332730	9610	9610	9610	9610	0
555	20240729	115000	53332730	9610	9610	9610	9610	0
556	20240729	114900	53332730	9610	9610	9610	9610	2
557	20240729	114800	53313510	9610	9610	9610	9610	0
558	20240729	114700	53313510	9610	9610	9610	9610	0
559	20240729	114600	53313510	9610	9610	9610	9610	0
560	20240729	114500	53313510	9610	9610	9610	9610	0
561	20240729	114400	53313510	9610	9610	9610	9610	0
562	20240729	114300	53313510	9610	9610	9610	9610	0
563	20240729	114200	53313510	9610	9610	9610	9610	0
564	20240729	114100	53313510	9610	9610	9610	9610	0
565	20240729	114000	53313510	9610	9610	9610	9610	0
566	20240729	113900	53313510	9610	9610	9610	9610	0
567	20240729	113800	53313510	9610	9610	9610	9610	0
568	20240729	113700	53313510	9610	9610	9610	9610	260
569	20240729	113600	50814910	9610	9610	9610	9610	0
570	20240729	113500	50814910	9610	9610	9610	9610	1
571	20240729	113400	50805300	9600	9600	9600	9600	17
572	20240729	113300	50642100	9620	9620	9620	9620	0
573	20240729	113200	50642100	9620	9620	9620	9620	0
574	20240729	113100	50642100	9620	9620	9620	9620	0
575	20240729	113000	50642100	9620	9620	9620	9620	0
576	20240729	112900	50642100	9620	9620	9620	9620	0
577	20240729	112800	50642100	9620	9620	9620	9620	0
578	20240729	112700	50642100	9620	9620	9620	9620	0
579	20240729	112600	50642100	9620	9620	9620	9620	0
580	20240729	112500	50642100	9620	9620	9620	9620	0
581	20240729	112400	50642100	9620	9620	9620	9620	0
582	20240729	112300	50642100	9620	9620	9620	9620	0
583	20240729	112200	50642100	9620	9620	9620	9620	2
584	20240729	112100	50622860	9640	9640	9640	9640	0
585	20240729	112000	50622860	9640	9640	9640	9640	0
586	20240729	111900	50622860	9640	9640	9640	9640	0
587	20240729	111800	50622860	9640	9640	9640	9640	0
588	20240729	111700	50622860	9640	9640	9640	9640	0
589	20240729	111600	50622860	9640	9640	9640	9640	0
590	20240729	111500	50622860	9640	9640	9640	9640	0
591	20240729	111400	50622860	9640	9640	9640	9640	0
592	20240729	111300	50622860	9640	9640	9640	9640	0
593	20240729	111200	50622860	9640	9640	9640	9640	0
594	20240729	111100	50622860	9640	9640	9640	9640	0
595	20240729	111000	50622860	9640	9640	9640	9640	0
596	20240729	110900	50622860	9640	9640	9640	9640	0
597	20240729	110800	50622860	9640	9640	9640	9640	0
598	20240729	110700	50622860	9640	9640	9640	9640	0
599	20240729	110600	50622860	9640	9640	9640	9640	0
600	20240729	110500	50622860	9640	9640	9640	9640	0
601	20240729	110400	50622860	9640	9640	9640	9640	0
602	20240729	110300	50622860	9640	9640	9640	9640	0
603	20240729	110200	50622860	9640	9640	9640	9640	0
604	20240729	110100	50622860	9640	9640	9640	9640	0
605	20240729	110000	50622860	9640	9640	9640	9640	0
606	20240729	105900	50622860	9640	9640	9640	9640	0
607	20240729	105800	50622860	9640	9640	9640	9640	0
608	20240729	105700	50622860	9640	9640	9640	9640	0
609	20240729	105600	50622860	9640	9640	9640	9640	0
610	20240729	105500	50622860	9640	9590	9640	9590	2
611	20240729	105400	50603630	9590	9590	9590	9590	0
612	20240729	105300	50603630	9590	9590	9590	9590	0
613	20240729	105200	50603630	9590	9590	9590	9590	0
614	20240729	105100	50603630	9590	9590	9590	9590	0
615	20240729	105000	50603630	9590	9590	9590	9590	0
616	20240729	104900	50603630	9590	9590	9590	9590	0
617	20240729	104800	50603630	9590	9590	9590	9590	0
618	20240729	104700	50603630	9590	9590	9590	9590	0
619	20240729	104600	50603630	9590	9590	9590	9590	0
620	20240729	104500	50603630	9590	9590	9590	9590	56
621	20240729	104400	50066590	9590	9590	9590	9590	0
622	20240729	104300	50066590	9590	9590	9590	9590	0
623	20240729	104200	50066590	9590	9590	9590	9590	0
624	20240729	104100	50066590	9590	9590	9590	9590	0
625	20240729	104000	50066590	9590	9590	9590	9590	0
626	20240729	103900	50066590	9590	9590	9590	9590	0
627	20240729	103800	50066590	9590	9590	9590	9590	0
628	20240729	103700	50066590	9590	9590	9590	9590	0
629	20240729	103600	50066590	9590	9590	9590	9590	0
630	20240729	103500	50066590	9590	9590	9590	9590	0
631	20240729	103400	50066590	9590	9590	9590	9590	2
632	20240729	103300	50047410	9650	9650	9650	9650	0
633	20240729	103200	50047410	9650	9650	9650	9650	0
634	20240729	103100	50047410	9650	9650	9650	9650	0
635	20240729	103000	50047410	9650	9650	9650	9650	0
636	20240729	102900	50047410	9650	9650	9650	9650	0
637	20240729	102800	50047410	9650	9650	9650	9650	0
638	20240729	102700	50047410	9650	9650	9650	9650	1
639	20240729	102600	50037760	9650	9650	9650	9650	0
640	20240729	102500	50037760	9650	9650	9650	9650	0
641	20240729	102400	50037760	9650	9650	9650	9650	121
642	20240729	102300	48870110	9650	9650	9650	9650	0
643	20240729	102200	48870110	9650	9650	9650	9650	0
644	20240729	102100	48870110	9650	9650	9650	9650	0
645	20240729	102000	48870110	9650	9620	9650	9620	160
646	20240729	101900	47327670	9560	9580	9580	9560	80
647	20240729	101800	46561420	9620	9620	9620	9620	64
648	20240729	101700	45945740	9620	9600	9620	9600	160
649	20240729	101600	44407780	9600	9600	9600	9600	160
650	20240729	101500	42871780	9580	9590	9590	9580	50
651	20240729	101400	42392710	9600	9600	9600	9600	0
652	20240729	101300	42392710	9600	9600	9600	9600	1
653	20240729	101200	42383110	9590	9590	9590	9590	0
654	20240729	101100	42383110	9590	9590	9590	9590	0
655	20240729	101000	42383110	9590	9590	9590	9590	0
656	20240729	100900	42383110	9590	9590	9590	9590	0
657	20240729	100800	42383110	9590	9580	9590	9580	550
658	20240729	100700	37111290	9580	9580	9580	9580	0
659	20240729	100600	37111290	9580	9580	9580	9580	5
660	20240729	100500	37063390	9580	9580	9580	9580	2
661	20240729	100400	37044230	9580	9590	9590	9580	210
662	20240729	100300	35030940	9590	9590	9590	9590	170
663	20240729	100200	33400640	9590	9590	9590	9590	0
664	20240729	100100	33400640	9590	9590	9590	9590	0
665	20240729	100000	33400640	9590	9590	9590	9590	0
666	20240729	095900	33400640	9590	9590	9590	9590	0
667	20240729	095800	33400640	9590	9590	9590	9590	0
668	20240729	095700	33400640	9590	9590	9590	9590	2
669	20240729	095600	33381460	9590	9590	9590	9590	2
670	20240729	095500	33362280	9590	9590	9590	9590	0
671	20240729	095400	33362280	9590	9590	9590	9590	0
672	20240729	095300	33362280	9590	9590	9590	9590	1
673	20240729	095200	33352690	9580	9580	9580	9580	0
674	20240729	095100	33352690	9580	9570	9580	9570	275
675	20240729	095000	30718940	9540	9540	9540	9540	300
676	20240729	094900	27856940	9560	9550	9560	9550	120
677	20240729	094800	26709930	9520	9520	9520	9520	200
678	20240729	094700	24805930	9520	9520	9520	9520	200
679	20240729	094600	22901930	9520	9520	9520	9520	309
680	20240729	094500	19960250	9520	9520	9520	9520	100
681	20240729	094400	19008250	9520	9540	9540	9520	95
682	20240729	094300	18103770	9550	9550	9550	9550	0
683	20240729	094200	18103770	9550	9550	9550	9550	0
684	20240729	094100	18103770	9550	9550	9550	9550	0
685	20240729	094000	18103770	9550	9550	9550	9550	1
686	20240729	093900	18094220	9540	9540	9540	9540	0
687	20240729	093800	18094220	9540	9540	9540	9540	200
688	20240729	093700	16186220	9560	9560	9560	9560	0
689	20240729	093600	16186220	9560	9560	9560	9560	0
690	20240729	093500	16186220	9560	9560	9560	9560	0
691	20240729	093400	16186220	9560	9560	9560	9560	0
692	20240729	093300	16186220	9560	9560	9560	9560	0
693	20240729	093200	16186220	9560	9560	9560	9560	20
694	20240729	093100	15995020	9570	9520	9570	9520	300
695	20240729	093000	13134520	9530	9530	9530	9530	20
696	20240729	092900	12943920	9570	9570	9570	9570	0
697	20240729	092800	12943920	9570	9570	9570	9570	3
698	20240729	092700	12915210	9530	9530	9530	9530	0
699	20240729	092600	12915210	9530	9530	9530	9530	0
700	20240729	092500	12915210	9530	9530	9530	9530	0
701	20240729	092400	12915210	9530	9530	9530	9530	11
702	20240729	092300	12810380	9570	9570	9570	9570	1
703	20240729	092200	12800810	9570	9570	9570	9570	0
704	20240729	092100	12800810	9570	9570	9570	9570	0
705	20240729	092000	12800810	9570	9530	9570	9530	210
706	20240729	091900	10799110	9530	9530	9530	9530	0
707	20240729	091800	10799110	9530	9530	9530	9530	3
708	20240729	091700	10770520	9530	9530	9530	9530	0
709	20240729	091600	10770520	9530	9530	9530	9530	0
710	20240729	091500	10770520	9530	9550	9550	9530	4
711	20240729	091400	10732380	9510	9510	9510	9510	0
712	20240729	091300	10732380	9510	9510	9510	9510	600
713	20240729	091200	5026380	9510	9520	9540	9510	339
714	20240729	091100	1799080	9520	9520	9520	9520	1
715	20240729	091000	1789560	9520	9520	9520	9520	0
716	20240729	090900	1789560	9520	9520	9520	9520	0
717	20240729	090800	1789560	9520	9520	9520	9520	1
718	20240729	090700	1780040	9520	9520	9520	9520	0
719	20240729	090600	1780040	9520	9520	9520	9520	0
720	20240729	090500	1780040	9520	9520	9520	9520	14
721	20240729	090400	1646760	9530	9530	9530	9530	0
722	20240729	090300	1646760	9530	9520	9530	9520	37
723	20240729	090200	1294210	9520	9520	9520	9520	0
724	20240729	090100	1294210	9520	9520	9520	9520	0
725	20240729	090000	1294210	9520	9520	9520	9460	136