KissMeData/047770/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192700	129205715	1374	1374	1374	1374	2655
3	20240729	192600	129205715	1374	1374	1374	1374	0
4	20240729	192500	129205715	1374	1374	1374	1374	0
5	20240729	192400	129205715	1374	1374	1374	1374	0
6	20240729	192300	129205715	1374	1374	1374	1374	0
7	20240729	192200	129205715	1374	1374	1374	1374	0
8	20240729	192100	129205715	1374	1374	1374	1374	0
9	20240729	192000	129205715	1374	1374	1374	1374	0
10	20240729	191900	129205715	1374	1374	1374	1374	0
11	20240729	191800	129205715	1374	1374	1374	1374	0
12	20240729	191700	129205715	1374	1374	1374	1374	0
13	20240729	191600	129205715	1374	1374	1374	1374	0
14	20240729	191500	129205715	1374	1374	1374	1374	0
15	20240729	191400	129205715	1374	1374	1374	1374	0
16	20240729	191300	129205715	1374	1374	1374	1374	0
17	20240729	191200	129205715	1374	1374	1374	1374	0
18	20240729	191100	129205715	1374	1374	1374	1374	0
19	20240729	191000	129205715	1374	1374	1374	1374	0
20	20240729	190900	129205715	1374	1374	1374	1374	0
21	20240729	190800	129205715	1374	1374	1374	1374	0
22	20240729	190700	129205715	1374	1374	1374	1374	0
23	20240729	190600	129205715	1374	1374	1374	1374	0
24	20240729	190500	129205715	1374	1374	1374	1374	0
25	20240729	190400	129205715	1374	1374	1374	1374	0
26	20240729	190300	129205715	1374	1374	1374	1374	0
27	20240729	190200	129205715	1374	1374	1374	1374	0
28	20240729	190100	129205715	1374	1374	1374	1374	0
29	20240729	190000	129205715	1374	1374	1374	1374	0
30	20240729	185900	129205715	1374	1374	1374	1374	0
31	20240729	185800	129205715	1374	1374	1374	1374	0
32	20240729	185700	129205715	1374	1374	1374	1374	2655
33	20240729	185600	129205715	1374	1374	1374	1374	0
34	20240729	185500	129205715	1374	1374	1374	1374	0
35	20240729	185400	129205715	1374	1374	1374	1374	0
36	20240729	185300	129205715	1374	1374	1374	1374	0
37	20240729	185200	129205715	1374	1374	1374	1374	0
38	20240729	185100	129205715	1374	1374	1374	1374	0
39	20240729	185000	129205715	1374	1374	1374	1374	0
40	20240729	184900	129205715	1374	1374	1374	1374	0
41	20240729	184800	129205715	1374	1374	1374	1374	0
42	20240729	184700	129205715	1374	1374	1374	1374	0
43	20240729	184600	129205715	1374	1374	1374	1374	0
44	20240729	184500	129205715	1374	1374	1374	1374	0
45	20240729	184400	129205715	1374	1374	1374	1374	0
46	20240729	184300	129205715	1374	1374	1374	1374	0
47	20240729	184200	129205715	1374	1374	1374	1374	0
48	20240729	184100	129205715	1374	1374	1374	1374	0
49	20240729	184000	129205715	1374	1374	1374	1374	0
50	20240729	183900	129205715	1374	1374	1374	1374	0
51	20240729	183800	129205715	1374	1374	1374	1374	0
52	20240729	183700	129205715	1374	1374	1374	1374	0
53	20240729	183600	129205715	1374	1374	1374	1374	0
54	20240729	183500	129205715	1374	1374	1374	1374	0
55	20240729	183400	129205715	1374	1374	1374	1374	0
56	20240729	183300	129205715	1374	1374	1374	1374	0
57	20240729	183200	129205715	1374	1374	1374	1374	0
58	20240729	183100	129205715	1374	1374	1374	1374	0
59	20240729	183000	129205715	1374	1374	1374	1374	0
60	20240729	182900	129205715	1374	1374	1374	1374	0
61	20240729	182800	129205715	1374	1374	1374	1374	0
62	20240729	182700	129205715	1374	1374	1374	1374	2655
63	20240729	182600	129205715	1374	1374	1374	1374	0
64	20240729	182500	129205715	1374	1374	1374	1374	0
65	20240729	182400	129205715	1374	1374	1374	1374	0
66	20240729	182300	129205715	1374	1374	1374	1374	0
67	20240729	182200	129205715	1374	1374	1374	1374	0
68	20240729	182100	129205715	1374	1374	1374	1374	0
69	20240729	182000	129205715	1374	1374	1374	1374	0
70	20240729	181900	129205715	1374	1374	1374	1374	0
71	20240729	181800	129205715	1374	1374	1374	1374	0
72	20240729	181700	129205715	1374	1374	1374	1374	0
73	20240729	181600	129205715	1374	1374	1374	1374	0
74	20240729	181500	129205715	1374	1374	1374	1374	0
75	20240729	181400	129205715	1374	1374	1374	1374	0
76	20240729	181300	129205715	1374	1374	1374	1374	0
77	20240729	181200	129205715	1374	1374	1374	1374	0
78	20240729	181100	129205715	1374	1374	1374	1374	0
79	20240729	181000	129205715	1374	1374	1374	1374	0
80	20240729	180900	129205715	1374	1374	1374	1374	0
81	20240729	180800	129205715	1374	1374	1374	1374	0
82	20240729	180700	129205715	1374	1374	1374	1374	0
83	20240729	180600	129205715	1374	1374	1374	1374	0
84	20240729	180500	129205715	1374	1374	1374	1374	0
85	20240729	180400	129205715	1374	1374	1374	1374	0
86	20240729	180300	129205715	1374	1374	1374	1374	0
87	20240729	180200	129205715	1374	1374	1374	1374	0
88	20240729	180100	129205715	1374	1374	1374	1374	0
89	20240729	180000	129205715	1374	1374	1374	1374	0
90	20240729	175900	129205715	1374	1374	1374	1374	0
91	20240729	175800	129205715	1374	1374	1374	1374	0
92	20240729	175700	129205715	1374	1374	1374	1374	2655
93	20240729	175600	129205715	1374	1374	1374	1374	0
94	20240729	175500	129205715	1374	1374	1374	1374	0
95	20240729	175400	129205715	1374	1374	1374	1374	0
96	20240729	175300	129205715	1374	1374	1374	1374	0
97	20240729	175200	129205715	1374	1374	1374	1374	0
98	20240729	175100	129205715	1374	1374	1374	1374	0
99	20240729	175000	129205715	1374	1374	1374	1374	0
100	20240729	174900	129205715	1374	1374	1374	1374	0
101	20240729	174800	129205715	1374	1374	1374	1374	0
102	20240729	174700	129205715	1374	1374	1374	1374	0
103	20240729	174600	129205715	1374	1374	1374	1374	0
104	20240729	174500	129205715	1374	1374	1374	1374	0
105	20240729	174400	129205715	1374	1374	1374	1374	0
106	20240729	174300	129205715	1374	1374	1374	1374	0
107	20240729	174200	129205715	1374	1374	1374	1374	0
108	20240729	174100	129205715	1374	1374	1374	1374	0
109	20240729	174000	129205715	1374	1374	1374	1374	0
110	20240729	173900	129205715	1374	1374	1374	1374	0
111	20240729	173800	129205715	1374	1374	1374	1374	0
112	20240729	173700	129205715	1374	1374	1374	1374	0
113	20240729	173600	129205715	1374	1374	1374	1374	0
114	20240729	173500	129205715	1374	1374	1374	1374	0
115	20240729	173400	129205715	1374	1374	1374	1374	0
116	20240729	173300	129205715	1374	1374	1374	1374	0
117	20240729	173200	129205715	1374	1374	1374	1374	0
118	20240729	173100	129205715	1374	1374	1374	1374	0
119	20240729	173000	129205715	1374	1374	1374	1374	0
120	20240729	172900	129205715	1374	1374	1374	1374	0
121	20240729	172800	129205715	1374	1374	1374	1374	0
122	20240729	172700	129205715	1374	1374	1374	1374	2655
123	20240729	172600	129205715	1374	1374	1374	1374	0
124	20240729	172500	129205715	1374	1374	1374	1374	0
125	20240729	172400	129205715	1374	1374	1374	1374	0
126	20240729	172300	129205715	1374	1374	1374	1374	0
127	20240729	172200	129205715	1374	1374	1374	1374	0
128	20240729	172100	129205715	1374	1374	1374	1374	0
129	20240729	172000	129205715	1374	1374	1374	1374	0
130	20240729	171900	129205715	1374	1374	1374	1374	0
131	20240729	171800	129205715	1374	1374	1374	1374	0
132	20240729	171700	129205715	1374	1374	1374	1374	0
133	20240729	171600	129205715	1374	1374	1374	1374	0
134	20240729	171500	129205715	1374	1374	1374	1374	0
135	20240729	171400	129205715	1374	1374	1374	1374	0
136	20240729	171300	129205715	1374	1374	1374	1374	0
137	20240729	171200	129205715	1374	1374	1374	1374	0
138	20240729	171100	129205715	1374	1374	1374	1374	0
139	20240729	171000	129205715	1374	1374	1374	1374	0
140	20240729	170900	129205715	1374	1374	1374	1374	0
141	20240729	170800	129205715	1374	1374	1374	1374	0
142	20240729	170700	129205715	1374	1374	1374	1374	0
143	20240729	170600	129205715	1374	1374	1374	1374	0
144	20240729	170500	129205715	1374	1374	1374	1374	0
145	20240729	170400	129205715	1374	1374	1374	1374	0
146	20240729	170300	129205715	1374	1374	1374	1374	0
147	20240729	170200	129205715	1374	1374	1374	1374	0
148	20240729	170100	129205715	1374	1374	1374	1374	0
149	20240729	170000	129205715	1374	1374	1374	1374	0
150	20240729	165900	129205715	1374	1374	1374	1374	0
151	20240729	165800	129205715	1374	1374	1374	1374	0
152	20240729	165700	129205715	1374	1374	1374	1374	2655
153	20240729	165600	129205715	1374	1374	1374	1374	0
154	20240729	165500	129205715	1374	1374	1374	1374	0
155	20240729	165400	129205715	1374	1374	1374	1374	0
156	20240729	165300	129205715	1374	1374	1374	1374	0
157	20240729	165200	129205715	1374	1374	1374	1374	0
158	20240729	165100	129205715	1374	1374	1374	1374	0
159	20240729	165000	129205715	1374	1374	1374	1374	0
160	20240729	164900	129205715	1374	1374	1374	1374	0
161	20240729	164800	129205715	1374	1374	1374	1374	0
162	20240729	164700	129205715	1374	1374	1374	1374	0
163	20240729	164600	129205715	1374	1374	1374	1374	0
164	20240729	164500	129205715	1374	1374	1374	1374	0
165	20240729	164400	129205715	1374	1374	1374	1374	0
166	20240729	164300	129205715	1374	1374	1374	1374	0
167	20240729	164200	129205715	1374	1374	1374	1374	0
168	20240729	164100	129205715	1374	1374	1374	1374	0
169	20240729	164000	129205715	1374	1374	1374	1374	0
170	20240729	163900	129205715	1374	1374	1374	1374	0
171	20240729	163800	129205715	1374	1374	1374	1374	0
172	20240729	163700	129205715	1374	1374	1374	1374	0
173	20240729	163600	129205715	1374	1374	1374	1374	0
174	20240729	163500	129205715	1374	1374	1374	1374	0
175	20240729	163400	129205715	1374	1374	1374	1374	0
176	20240729	163300	129205715	1374	1374	1374	1374	0
177	20240729	163200	129205715	1374	1374	1374	1374	0
178	20240729	163100	129205715	1374	1374	1374	1374	0
179	20240729	163000	129205715	1374	1374	1374	1374	0
180	20240729	162900	129205715	1374	1374	1374	1374	0
181	20240729	162800	129205715	1374	1374	1374	1374	0
182	20240729	162700	129205715	1374	1374	1374	1374	2655
183	20240729	162600	129205715	1374	1374	1374	1374	0
184	20240729	162500	129205715	1374	1374	1374	1374	0
185	20240729	162400	129205715	1374	1374	1374	1374	0
186	20240729	162300	129205715	1374	1374	1374	1374	0
187	20240729	162200	129205715	1374	1374	1374	1374	0
188	20240729	162100	129205715	1374	1374	1374	1374	0
189	20240729	162000	129205715	1374	1374	1374	1374	0
190	20240729	161900	129205715	1374	1374	1374	1374	0
191	20240729	161800	129205715	1374	1374	1374	1374	0
192	20240729	161700	129205715	1374	1374	1374	1374	0
193	20240729	161600	129205715	1374	1374	1374	1374	0
194	20240729	161500	129205715	1374	1374	1374	1374	0
195	20240729	161400	129205715	1374	1374	1374	1374	0
196	20240729	161300	129205715	1374	1374	1374	1374	0
197	20240729	161200	129205715	1374	1374	1374	1374	0
198	20240729	161100	129205715	1374	1374	1374	1374	0
199	20240729	161000	129205715	1374	1374	1374	1374	0
200	20240729	160900	129205715	1374	1374	1374	1374	0
201	20240729	160800	129205715	1374	1374	1374	1374	0
202	20240729	160700	129205715	1374	1374	1374	1374	0
203	20240729	160600	129205715	1374	1374	1374	1374	0
204	20240729	160500	129205715	1374	1374	1374	1374	0
205	20240729	160400	129205715	1374	1374	1374	1374	0
206	20240729	160300	129205715	1374	1374	1374	1374	0
207	20240729	160200	129205715	1374	1374	1374	1374	0
208	20240729	160100	129205715	1374	1374	1374	1374	0
209	20240729	160000	129205715	1374	1374	1374	1374	0
210	20240729	155900	129205715	1374	1374	1374	1374	0
211	20240729	155800	129205715	1374	1374	1374	1374	0
212	20240729	155700	129205715	1374	1374	1374	1374	2655
213	20240729	155600	129205715	1374	1374	1374	1374	0
214	20240729	155500	129205715	1374	1374	1374	1374	0
215	20240729	155400	129205715	1374	1374	1374	1374	0
216	20240729	155300	129205715	1374	1374	1374	1374	0
217	20240729	155200	129205715	1374	1374	1374	1374	0
218	20240729	155100	129205715	1374	1374	1374	1374	0
219	20240729	155000	129205715	1374	1374	1374	1374	0
220	20240729	154900	129205715	1374	1374	1374	1374	0
221	20240729	154800	129205715	1374	1374	1374	1374	0
222	20240729	154700	129205715	1374	1374	1374	1374	0
223	20240729	154600	129205715	1374	1374	1374	1374	0
224	20240729	154500	129205715	1374	1374	1374	1374	0
225	20240729	154400	129205715	1374	1374	1374	1374	0
226	20240729	154300	129205715	1374	1374	1374	1374	0
227	20240729	154200	129205715	1374	1374	1374	1374	0
228	20240729	154100	129205715	1374	1374	1374	1374	0
229	20240729	154000	129205715	1374	1374	1374	1374	0
230	20240729	153900	129205715	1374	1374	1374	1374	0
231	20240729	153800	129205715	1374	1374	1374	1374	0
232	20240729	153700	129205715	1374	1374	1374	1374	0
233	20240729	153600	129205715	1374	1374	1374	1374	0
234	20240729	153500	129205715	1374	1374	1374	1374	0
235	20240729	153400	129205715	1374	1374	1374	1374	0
236	20240729	153300	129205715	1374	1374	1374	1374	0
237	20240729	153200	129205715	1374	1374	1374	1374	0
238	20240729	153100	129205715	1374	1374	1374	1374	0
239	20240729	153000	129205715	1374	1374	1374	1374	2655
240	20240729	152900	125557745	1374	1374	1374	1374	0
241	20240729	152800	125557745	1374	1374	1374	1374	0
242	20240729	152700	125557745	1374	1374	1374	1374	0
243	20240729	152600	125557745	1374	1374	1374	1374	0
244	20240729	152500	125557745	1374	1374	1374	1374	0
245	20240729	152400	125557745	1374	1374	1374	1374	0
246	20240729	152300	125557745	1374	1374	1374	1374	0
247	20240729	152200	125557745	1374	1374	1374	1374	0
248	20240729	152100	125557745	1374	1374	1374	1374	0
249	20240729	152000	125557745	1374	1374	1374	1374	0
250	20240729	151900	125557745	1374	1372	1374	1371	52
251	20240729	151800	125486401	1374	1373	1374	1372	308
252	20240729	151700	125063596	1374	1374	1374	1374	503
253	20240729	151600	124372474	1374	1373	1374	1373	14
254	20240729	151500	124353241	1373	1373	1373	1373	0
255	20240729	151400	124353241	1373	1373	1373	1373	0
256	20240729	151300	124353241	1373	1373	1373	1373	742
257	20240729	151200	123334475	1374	1374	1374	1374	0
258	20240729	151100	123334475	1374	1374	1374	1374	0
259	20240729	151000	123334475	1374	1374	1374	1374	0
260	20240729	150900	123334475	1374	1374	1374	1374	0
261	20240729	150800	123334475	1374	1374	1374	1374	0
262	20240729	150700	123334475	1374	1374	1374	1374	0
263	20240729	150600	123334475	1374	1374	1374	1374	0
264	20240729	150500	123334475	1374	1374	1374	1374	0
265	20240729	150400	123334475	1374	1373	1374	1373	91
266	20240729	150300	123209531	1374	1376	1376	1374	2160
267	20240729	150200	120240991	1377	1377	1377	1377	100
268	20240729	150100	120103291	1377	1377	1377	1377	0
269	20240729	150000	120103291	1377	1377	1377	1377	0
270	20240729	145900	120103291	1377	1377	1377	1377	0
271	20240729	145800	120103291	1377	1376	1377	1376	185
272	20240729	145700	119848730	1376	1376	1376	1376	0
273	20240729	145600	119848730	1376	1376	1376	1376	61
274	20240729	145500	119764794	1376	1376	1376	1376	55
275	20240729	145400	119689114	1374	1374	1374	1374	50
276	20240729	145300	119620414	1377	1377	1377	1377	0
277	20240729	145200	119620414	1377	1375	1377	1374	7
278	20240729	145100	119610788	1376	1376	1376	1376	5
279	20240729	145000	119603908	1377	1377	1377	1377	0
280	20240729	144900	119603908	1377	1377	1377	1377	0
281	20240729	144800	119603908	1377	1377	1377	1377	1
282	20240729	144700	119602531	1373	1373	1373	1373	0
283	20240729	144600	119602531	1373	1373	1373	1373	0
284	20240729	144500	119602531	1373	1373	1373	1373	0
285	20240729	144400	119602531	1373	1373	1373	1373	2000
286	20240729	144300	116856531	1373	1373	1373	1373	0
287	20240729	144200	116856531	1373	1373	1373	1373	0
288	20240729	144100	116856531	1373	1373	1373	1373	0
289	20240729	144000	116856531	1373	1374	1374	1373	1500
290	20240729	143900	114795747	1373	1373	1373	1373	0
291	20240729	143800	114795747	1373	1373	1373	1373	0
292	20240729	143700	114795747	1373	1373	1373	1373	101
293	20240729	143600	114657074	1373	1375	1375	1373	500
294	20240729	143500	113970440	1378	1378	1378	1378	0
295	20240729	143400	113970440	1378	1378	1378	1378	0
296	20240729	143300	113970440	1378	1378	1378	1378	0
297	20240729	143200	113970440	1378	1378	1378	1378	1
298	20240729	143100	113969062	1378	1378	1378	1378	0
299	20240729	143000	113969062	1378	1378	1378	1378	0
300	20240729	142900	113969062	1378	1378	1378	1378	0
301	20240729	142800	113969062	1378	1378	1378	1378	0
302	20240729	142700	113969062	1378	1378	1378	1378	0
303	20240729	142600	113969062	1378	1378	1378	1378	0
304	20240729	142500	113969062	1378	1378	1378	1378	0
305	20240729	142400	113969062	1378	1378	1378	1378	0
306	20240729	142300	113969062	1378	1378	1378	1378	0
307	20240729	142200	113969062	1378	1378	1378	1378	0
308	20240729	142100	113969062	1378	1378	1378	1378	0
309	20240729	142000	113969062	1378	1378	1378	1378	0
310	20240729	141900	113969062	1378	1378	1378	1378	0
311	20240729	141800	113969062	1378	1378	1378	1378	0
312	20240729	141700	113969062	1378	1378	1378	1378	0
313	20240729	141600	113969062	1378	1378	1378	1378	0
314	20240729	141500	113969062	1378	1378	1378	1378	0
315	20240729	141400	113969062	1378	1378	1378	1378	0
316	20240729	141300	113969062	1378	1378	1378	1378	0
317	20240729	141200	113969062	1378	1378	1378	1378	0
318	20240729	141100	113969062	1378	1373	1378	1373	56
319	20240729	141000	113892169	1373	1373	1373	1373	30
320	20240729	140900	113850979	1373	1376	1376	1373	187
321	20240729	140800	113594153	1378	1377	1378	1377	187
322	20240729	140700	113336491	1377	1378	1378	1377	76
323	20240729	140600	113231838	1377	1377	1377	1377	0
324	20240729	140500	113231838	1377	1377	1377	1377	0
325	20240729	140400	113231838	1377	1377	1377	1377	0
326	20240729	140300	113231838	1377	1377	1377	1377	0
327	20240729	140200	113231838	1377	1377	1377	1377	0
328	20240729	140100	113231838	1377	1377	1377	1377	0
329	20240729	140000	113231838	1377	1377	1377	1377	0
330	20240729	135900	113231838	1377	1377	1377	1377	0
331	20240729	135800	113231838	1377	1377	1377	1377	0
332	20240729	135700	113231838	1377	1377	1377	1377	0
333	20240729	135600	113231838	1377	1377	1377	1377	1
334	20240729	135500	113230461	1378	1378	1378	1378	0
335	20240729	135400	113230461	1378	1378	1378	1378	1
336	20240729	135300	113229083	1377	1377	1377	1377	0
337	20240729	135200	113229083	1377	1377	1377	1377	3
338	20240729	135100	113224952	1378	1378	1378	1378	0
339	20240729	135000	113224952	1378	1378	1378	1378	1
340	20240729	134900	113223574	1377	1377	1377	1377	1
341	20240729	134800	113222197	1378	1378	1378	1378	0
342	20240729	134700	113222197	1378	1378	1378	1378	0
343	20240729	134600	113222197	1378	1378	1378	1378	0
344	20240729	134500	113222197	1378	1378	1378	1378	0
345	20240729	134400	113222197	1378	1378	1378	1378	3200
346	20240729	134300	108812597	1378	1378	1378	1378	0
347	20240729	134200	108812597	1378	1378	1378	1378	6
348	20240729	134100	108804329	1378	1378	1378	1378	0
349	20240729	134000	108804329	1378	1378	1378	1378	0
350	20240729	133900	108804329	1378	1378	1378	1378	0
351	20240729	133800	108804329	1378	1378	1378	1378	2732
352	20240729	133700	105039633	1378	1377	1378	1377	8326
353	20240729	133600	93566505	1377	1374	1377	1374	588
354	20240729	133500	92757693	1378	1378	1378	1378	0
355	20240729	133400	92757693	1378	1378	1378	1378	0
356	20240729	133300	92757693	1378	1378	1378	1378	0
357	20240729	133200	92757693	1378	1378	1378	1378	0
358	20240729	133100	92757693	1378	1378	1378	1378	0
359	20240729	133000	92757693	1378	1378	1378	1378	100
360	20240729	132900	92619893	1378	1378	1378	1378	100
361	20240729	132800	92482093	1378	1378	1378	1378	0
362	20240729	132700	92482093	1378	1378	1378	1378	800
363	20240729	132600	91379693	1378	1378	1378	1378	0
364	20240729	132500	91379693	1378	1378	1378	1378	1
365	20240729	132400	91378315	1373	1373	1373	1373	1000
366	20240729	132300	90005315	1378	1378	1378	1378	0
367	20240729	132200	90005315	1378	1378	1378	1378	100
368	20240729	132100	89867515	1378	1378	1378	1378	0
369	20240729	132000	89867515	1378	1378	1378	1378	0
370	20240729	131900	89867515	1378	1378	1378	1378	0
371	20240729	131800	89867515	1378	1378	1378	1378	0
372	20240729	131700	89867515	1378	1378	1378	1378	0
373	20240729	131600	89867515	1378	1378	1378	1378	0
374	20240729	131500	89867515	1378	1378	1378	1378	0
375	20240729	131400	89867515	1378	1378	1378	1378	0
376	20240729	131300	89867515	1378	1378	1378	1378	0
377	20240729	131200	89867515	1378	1378	1378	1378	0
378	20240729	131100	89867515	1378	1378	1378	1378	0
379	20240729	131000	89867515	1378	1378	1378	1378	66
380	20240729	130900	89776567	1373	1373	1373	1373	1502
381	20240729	130800	87714321	1373	1373	1373	1373	343
382	20240729	130700	87243382	1373	1372	1373	1372	3000
383	20240729	130600	83124462	1373	1372	1373	1372	35
384	20240729	130500	83076441	1372	1373	1373	1372	278
385	20240729	130400	82694825	1374	1376	1376	1374	575
386	20240729	130300	81904399	1378	1378	1378	1378	0
387	20240729	130200	81904399	1378	1378	1378	1378	0
388	20240729	130100	81904399	1378	1378	1378	1378	0
389	20240729	130000	81904399	1378	1378	1378	1378	0
390	20240729	125900	81904399	1378	1378	1378	1378	0
391	20240729	125800	81904399	1378	1378	1378	1378	0
392	20240729	125700	81904399	1378	1378	1378	1378	0
393	20240729	125600	81904399	1378	1378	1378	1378	0
394	20240729	125500	81904399	1378	1378	1378	1378	0
395	20240729	125400	81904399	1378	1378	1378	1378	0
396	20240729	125300	81904399	1378	1378	1378	1378	0
397	20240729	125200	81904399	1378	1378	1378	1378	0
398	20240729	125100	81904399	1378	1378	1378	1378	0
399	20240729	125000	81904399	1378	1378	1378	1378	0
400	20240729	124900	81904399	1378	1378	1378	1378	0
401	20240729	124800	81904399	1378	1378	1378	1378	0
402	20240729	124700	81904399	1378	1378	1378	1378	0
403	20240729	124600	81904399	1378	1378	1378	1378	6
404	20240729	124500	81896131	1378	1378	1378	1378	5
405	20240729	124400	81889241	1378	1378	1378	1378	0
406	20240729	124300	81889241	1378	1378	1378	1378	0
407	20240729	124200	81889241	1378	1378	1378	1378	0
408	20240729	124100	81889241	1378	1378	1378	1378	0
409	20240729	124000	81889241	1378	1378	1378	1378	0
410	20240729	123900	81889241	1378	1378	1378	1378	1
411	20240729	123800	81887863	1375	1375	1375	1375	0
412	20240729	123700	81887863	1375	1375	1375	1375	0
413	20240729	123600	81887863	1375	1377	1377	1375	76
414	20240729	123500	81783333	1378	1378	1378	1378	0
415	20240729	123400	81783333	1378	1378	1378	1378	0
416	20240729	123300	81783333	1378	1378	1378	1378	0
417	20240729	123200	81783333	1378	1378	1378	1378	1
418	20240729	123100	81781955	1375	1375	1375	1375	33
419	20240729	123000	81736580	1379	1379	1379	1379	0
420	20240729	122900	81736580	1379	1379	1379	1379	0
421	20240729	122800	81736580	1379	1379	1379	1379	1
422	20240729	122700	81735201	1374	1374	1374	1374	0
423	20240729	122600	81735201	1374	1375	1375	1374	10
424	20240729	122500	81721453	1379	1379	1379	1379	1000
425	20240729	122400	80342453	1379	1379	1379	1379	6068
426	20240729	122300	71974681	1379	1379	1379	1379	9
427	20240729	122200	71962270	1379	1380	1380	1379	30
428	20240729	122100	71920880	1379	1379	1379	1379	2658
429	20240729	122000	68255498	1379	1379	1379	1379	255
430	20240729	121900	67903853	1379	1379	1379	1379	0
431	20240729	121800	67903853	1379	1379	1379	1379	0
432	20240729	121700	67903853	1379	1379	1379	1379	0
433	20240729	121600	67903853	1379	1379	1379	1379	0
434	20240729	121500	67903853	1379	1379	1379	1379	0
435	20240729	121400	67903853	1379	1379	1379	1379	4916
436	20240729	121300	61124689	1379	1378	1379	1375	23
437	20240729	121200	61093041	1378	1378	1378	1378	401
438	20240729	121100	60540463	1379	1381	1381	1379	1126
439	20240729	121000	58987356	1387	1387	1387	1387	0
440	20240729	120900	58987356	1387	1387	1387	1387	1
441	20240729	120800	58985969	1386	1386	1386	1386	0
442	20240729	120700	58985969	1386	1386	1386	1386	0
443	20240729	120600	58985969	1386	1386	1386	1386	0
444	20240729	120500	58985969	1386	1386	1386	1386	0
445	20240729	120400	58985969	1386	1386	1386	1386	0
446	20240729	120300	58985969	1386	1386	1386	1386	0
447	20240729	120200	58985969	1386	1386	1386	1386	0
448	20240729	120100	58985969	1386	1386	1386	1386	0
449	20240729	120000	58985969	1386	1386	1386	1386	0
450	20240729	115900	58985969	1386	1386	1386	1386	17
451	20240729	115800	58962407	1388	1388	1388	1388	0
452	20240729	115700	58962407	1388	1388	1388	1388	0
453	20240729	115600	58962407	1388	1387	1388	1387	34
454	20240729	115500	58915248	1388	1388	1388	1388	0
455	20240729	115400	58915248	1388	1388	1388	1388	0
456	20240729	115300	58915248	1388	1388	1388	1388	100
457	20240729	115200	58776448	1388	1388	1388	1388	0
458	20240729	115100	58776448	1388	1388	1388	1388	1000
459	20240729	115000	57388448	1388	1388	1388	1388	1
460	20240729	114900	57387060	1386	1386	1386	1386	0
461	20240729	114800	57387060	1386	1386	1386	1386	0
462	20240729	114700	57387060	1386	1386	1386	1386	0
463	20240729	114600	57387060	1386	1386	1386	1386	0
464	20240729	114500	57387060	1386	1386	1386	1386	0
465	20240729	114400	57387060	1386	1387	1387	1386	294
466	20240729	114300	56979311	1388	1388	1388	1388	0
467	20240729	114200	56979311	1388	1388	1388	1388	0
468	20240729	114100	56979311	1388	1387	1388	1387	1000
469	20240729	114000	55591320	1386	1386	1386	1386	0
470	20240729	113900	55591320	1386	1386	1386	1386	0
471	20240729	113800	55591320	1386	1386	1386	1386	0
472	20240729	113700	55591320	1386	1386	1386	1386	0
473	20240729	113600	55591320	1386	1386	1386	1386	2
474	20240729	113500	55588548	1386	1386	1386	1386	0
475	20240729	113400	55588548	1386	1386	1386	1386	0
476	20240729	113300	55588548	1386	1386	1386	1386	0
477	20240729	113200	55588548	1386	1386	1386	1386	0
478	20240729	113100	55588548	1386	1386	1386	1386	0
479	20240729	113000	55588548	1386	1386	1386	1386	0
480	20240729	112900	55588548	1386	1386	1386	1386	1
481	20240729	112800	55587162	1379	1379	1379	1379	0
482	20240729	112700	55587162	1379	1379	1379	1379	0
483	20240729	112600	55587162	1379	1379	1379	1379	0
484	20240729	112500	55587162	1379	1379	1379	1379	0
485	20240729	112400	55587162	1379	1381	1381	1379	737
486	20240729	112300	54570042	1387	1387	1387	1387	0
487	20240729	112200	54570042	1387	1387	1387	1387	0
488	20240729	112100	54570042	1387	1387	1387	1387	0
489	20240729	112000	54570042	1387	1387	1387	1387	0
490	20240729	111900	54570042	1387	1387	1387	1387	0
491	20240729	111800	54570042	1387	1387	1387	1387	1
492	20240729	111700	54568655	1380	1384	1384	1380	887
493	20240729	111600	53342898	1388	1388	1388	1388	0
494	20240729	111500	53342898	1388	1388	1388	1388	0
495	20240729	111400	53342898	1388	1388	1388	1388	1
496	20240729	111300	53341510	1387	1387	1387	1387	0
497	20240729	111200	53341510	1387	1387	1387	1387	0
498	20240729	111100	53341510	1387	1387	1387	1387	134
499	20240729	111000	53155652	1388	1388	1388	1388	1
500	20240729	110900	53154264	1387	1387	1387	1387	100
501	20240729	110800	53015564	1388	1387	1388	1387	67
502	20240729	110700	52922634	1388	1387	1388	1387	100
503	20240729	110600	52783852	1388	1388	1388	1388	1
504	20240729	110500	52782464	1388	1388	1388	1388	0
505	20240729	110400	52782464	1388	1388	1388	1388	1
506	20240729	110300	52781076	1381	1383	1383	1381	500
507	20240729	110200	52090373	1388	1388	1388	1388	0
508	20240729	110100	52090373	1388	1388	1388	1388	0
509	20240729	110000	52090373	1388	1388	1388	1388	0
510	20240729	105900	52090373	1388	1388	1388	1388	0
511	20240729	105800	52090373	1388	1388	1388	1388	0
512	20240729	105700	52090373	1388	1388	1388	1388	0
513	20240729	105600	52090373	1388	1388	1388	1388	0
514	20240729	105500	52090373	1388	1388	1388	1388	0
515	20240729	105400	52090373	1388	1388	1388	1388	0
516	20240729	105300	52090373	1388	1388	1388	1388	0
517	20240729	105200	52090373	1388	1388	1388	1388	0
518	20240729	105100	52090373	1388	1388	1388	1388	0
519	20240729	105000	52090373	1388	1388	1388	1388	0
520	20240729	104900	52090373	1388	1388	1388	1388	0
521	20240729	104800	52090373	1388	1388	1388	1388	0
522	20240729	104700	52090373	1388	1388	1388	1388	0
523	20240729	104600	52090373	1388	1388	1388	1388	0
524	20240729	104500	52090373	1388	1383	1388	1383	8
525	20240729	104400	52079304	1383	1383	1383	1383	60
526	20240729	104300	51996324	1384	1387	1387	1384	53
527	20240729	104200	51922818	1388	1388	1388	1388	0
528	20240729	104100	51922818	1388	1388	1388	1388	0
529	20240729	104000	51922818	1388	1388	1388	1388	1
530	20240729	103900	51921430	1387	1387	1387	1387	1
531	20240729	103800	51920043	1388	1388	1388	1388	0
532	20240729	103700	51920043	1388	1388	1388	1388	0
533	20240729	103600	51920043	1388	1388	1388	1388	0
534	20240729	103500	51920043	1388	1388	1388	1388	41
535	20240729	103400	51863135	1388	1388	1388	1388	20
536	20240729	103300	51835375	1388	1388	1388	1388	246
537	20240729	103200	51493927	1388	1388	1388	1388	55
538	20240729	103100	51417587	1389	1389	1389	1389	0
539	20240729	103000	51417587	1389	1389	1389	1389	10
540	20240729	102900	51403697	1389	1389	1389	1389	0
541	20240729	102800	51403697	1389	1389	1389	1389	0
542	20240729	102700	51403697	1389	1389	1389	1389	1350
543	20240729	102600	49528547	1389	1389	1389	1389	382
544	20240729	102500	48997949	1389	1394	1395	1389	2180
545	20240729	102400	45968211	1394	1394	1394	1394	1
546	20240729	102300	45966817	1391	1391	1391	1391	0
547	20240729	102200	45966817	1391	1391	1391	1391	0
548	20240729	102100	45966817	1391	1391	1391	1391	400
549	20240729	102000	45410417	1391	1391	1391	1391	10
550	20240729	101900	45396507	1395	1395	1395	1395	0
551	20240729	101800	45396507	1395	1395	1395	1395	0
552	20240729	101700	45396507	1395	1395	1395	1395	0
553	20240729	101600	45396507	1395	1395	1395	1395	0
554	20240729	101500	45396507	1395	1395	1395	1395	1
555	20240729	101400	45395112	1391	1391	1391	1391	20
556	20240729	101300	45367292	1390	1390	1390	1390	1246
557	20240729	101200	43635352	1395	1395	1395	1395	0
558	20240729	101100	43635352	1395	1395	1395	1395	0
559	20240729	101000	43635352	1395	1395	1395	1395	1
560	20240729	100900	43633957	1395	1395	1395	1395	0
561	20240729	100800	43633957	1395	1395	1395	1395	0
562	20240729	100700	43633957	1395	1395	1395	1395	0
563	20240729	100600	43633957	1395	1395	1395	1395	5
564	20240729	100500	43626982	1395	1395	1395	1395	0
565	20240729	100400	43626982	1395	1395	1395	1395	1
566	20240729	100300	43625587	1389	1389	1389	1389	0
567	20240729	100200	43625587	1389	1389	1389	1389	0
568	20240729	100100	43625587	1389	1392	1392	1389	67
569	20240729	100000	43532441	1394	1394	1394	1394	0
570	20240729	095900	43532441	1394	1394	1394	1394	358
571	20240729	095800	43033389	1395	1397	1397	1395	799
572	20240729	095700	41918200	1398	1398	1398	1398	293
573	20240729	095600	41508586	1398	1398	1398	1398	0
574	20240729	095500	41508586	1398	1398	1398	1398	0
575	20240729	095400	41508586	1398	1398	1398	1398	3900
576	20240729	095300	36056386	1398	1398	1398	1398	0
577	20240729	095200	36056386	1398	1398	1398	1398	200
578	20240729	095100	35776786	1405	1405	1405	1405	1
579	20240729	095000	35775381	1398	1398	1398	1398	38
580	20240729	094900	35722257	1405	1405	1405	1405	0
581	20240729	094800	35722257	1405	1405	1405	1398	62
582	20240729	094700	35635213	1405	1399	1405	1399	138
583	20240729	094600	35441719	1399	1399	1399	1399	0
584	20240729	094500	35441719	1399	1399	1399	1399	0
585	20240729	094400	35441719	1399	1399	1399	1398	839
586	20240729	094300	34268318	1398	1399	1399	1398	506
587	20240729	094200	33560924	1399	1399	1399	1399	0
588	20240729	094100	33560924	1399	1399	1399	1399	0
589	20240729	094000	33560924	1399	1405	1405	1399	601
590	20240729	093900	32720119	1399	1399	1405	1399	732
591	20240729	093800	31696045	1399	1399	1399	1399	400
592	20240729	093700	31136445	1399	1399	1399	1399	1
593	20240729	093600	31135046	1405	1405	1405	1399	3
594	20240729	093500	31130837	1399	1399	1399	1399	1
595	20240729	093400	31129438	1405	1405	1405	1399	2247
596	20240729	093300	27985009	1400	1400	1400	1400	1
597	20240729	093200	27983609	1400	1406	1406	1400	2
598	20240729	093100	27980803	1399	1399	1399	1399	1
599	20240729	093000	27979404	1406	1402	1406	1402	2
600	20240729	092900	27976596	1406	1404	1406	1403	302
601	20240729	092800	27552244	1404	1404	1404	1399	3
602	20240729	092700	27548037	1399	1399	1399	1399	531
603	20240729	092600	26805168	1404	1399	1404	1399	2
604	20240729	092500	26802365	1399	1399	1399	1399	346
605	20240729	092400	26318311	1399	1399	1399	1399	1
606	20240729	092300	26316912	1399	1399	1399	1399	413
607	20240729	092200	25739125	1399	1399	1399	1399	301
608	20240729	092100	25318026	1400	1400	1400	1399	662
609	20240729	092000	24391227	1400	1400	1400	1400	1
610	20240729	091900	24389827	1400	1400	1404	1400	1327
611	20240729	091800	22532023	1400	1405	1405	1400	2
612	20240729	091700	22529218	1400	1405	1405	1400	2
613	20240729	091600	22526413	1400	1405	1405	1400	5
614	20240729	091500	22519398	1400	1405	1405	1400	1144
615	20240729	091400	20917083	1405	1406	1406	1405	2
616	20240729	091300	20914272	1405	1406	1406	1405	2
617	20240729	091200	20911461	1405	1400	1405	1400	814
618	20240729	091100	19769376	1400	1400	1400	1400	2239
619	20240729	091000	16634776	1400	1405	1405	1400	3
620	20240729	090900	16630571	1399	1400	1405	1399	3716
621	20240729	090800	11426991	1400	1399	1400	1399	2
622	20240729	090700	11424192	1399	1401	1401	1399	2
623	20240729	090600	11421392	1399	1398	1413	1398	3001
624	20240729	090500	7182565	1397	1397	1397	1397	1
625	20240729	090400	7181168	1398	1398	1398	1398	501
626	20240729	090300	6480770	1398	1398	1398	1398	1
627	20240729	090200	6479372	1405	1398	1405	1397	1126
628	20240729	090100	4906321	1405	1398	1405	1398	2
629	20240729	090000	4903518	1405	1397	1405	1397	3510