KissMeData/026940/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190900	142090130	2830	2830	2830	2830	2364
3	20240729	190800	142090130	2830	2830	2830	2830	0
4	20240729	190700	142090130	2830	2830	2830	2830	0
5	20240729	190600	142090130	2830	2830	2830	2830	0
6	20240729	190500	142090130	2830	2830	2830	2830	0
7	20240729	190400	142090130	2830	2830	2830	2830	0
8	20240729	190300	142090130	2830	2830	2830	2830	0
9	20240729	190200	142090130	2830	2830	2830	2830	0
10	20240729	190100	142090130	2830	2830	2830	2830	0
11	20240729	190000	142090130	2830	2830	2830	2830	0
12	20240729	185900	142090130	2830	2830	2830	2830	0
13	20240729	185800	142090130	2830	2830	2830	2830	0
14	20240729	185700	142090130	2830	2830	2830	2830	0
15	20240729	185600	142090130	2830	2830	2830	2830	0
16	20240729	185500	142090130	2830	2830	2830	2830	0
17	20240729	185400	142090130	2830	2830	2830	2830	0
18	20240729	185300	142090130	2830	2830	2830	2830	0
19	20240729	185200	142090130	2830	2830	2830	2830	0
20	20240729	185100	142090130	2830	2830	2830	2830	0
21	20240729	185000	142090130	2830	2830	2830	2830	0
22	20240729	184900	142090130	2830	2830	2830	2830	0
23	20240729	184800	142090130	2830	2830	2830	2830	0
24	20240729	184700	142090130	2830	2830	2830	2830	0
25	20240729	184600	142090130	2830	2830	2830	2830	0
26	20240729	184500	142090130	2830	2830	2830	2830	0
27	20240729	184400	142090130	2830	2830	2830	2830	0
28	20240729	184300	142090130	2830	2830	2830	2830	0
29	20240729	184200	142090130	2830	2830	2830	2830	0
30	20240729	184100	142090130	2830	2830	2830	2830	0
31	20240729	184000	142090130	2830	2830	2830	2830	0
32	20240729	183900	142090130	2830	2830	2830	2830	2364
33	20240729	183800	142090130	2830	2830	2830	2830	0
34	20240729	183700	142090130	2830	2830	2830	2830	0
35	20240729	183600	142090130	2830	2830	2830	2830	0
36	20240729	183500	142090130	2830	2830	2830	2830	0
37	20240729	183400	142090130	2830	2830	2830	2830	0
38	20240729	183300	142090130	2830	2830	2830	2830	0
39	20240729	183200	142090130	2830	2830	2830	2830	0
40	20240729	183100	142090130	2830	2830	2830	2830	0
41	20240729	183000	142090130	2830	2830	2830	2830	0
42	20240729	182900	142090130	2830	2830	2830	2830	0
43	20240729	182800	142090130	2830	2830	2830	2830	0
44	20240729	182700	142090130	2830	2830	2830	2830	0
45	20240729	182600	142090130	2830	2830	2830	2830	0
46	20240729	182500	142090130	2830	2830	2830	2830	0
47	20240729	182400	142090130	2830	2830	2830	2830	0
48	20240729	182300	142090130	2830	2830	2830	2830	0
49	20240729	182200	142090130	2830	2830	2830	2830	0
50	20240729	182100	142090130	2830	2830	2830	2830	0
51	20240729	182000	142090130	2830	2830	2830	2830	0
52	20240729	181900	142090130	2830	2830	2830	2830	0
53	20240729	181800	142090130	2830	2830	2830	2830	0
54	20240729	181700	142090130	2830	2830	2830	2830	0
55	20240729	181600	142090130	2830	2830	2830	2830	0
56	20240729	181500	142090130	2830	2830	2830	2830	0
57	20240729	181400	142090130	2830	2830	2830	2830	0
58	20240729	181300	142090130	2830	2830	2830	2830	0
59	20240729	181200	142090130	2830	2830	2830	2830	0
60	20240729	181100	142090130	2830	2830	2830	2830	0
61	20240729	181000	142090130	2830	2830	2830	2830	0
62	20240729	180900	142090130	2830	2830	2830	2830	2364
63	20240729	180800	142090130	2830	2830	2830	2830	0
64	20240729	180700	142090130	2830	2830	2830	2830	0
65	20240729	180600	142090130	2830	2830	2830	2830	0
66	20240729	180500	142090130	2830	2830	2830	2830	0
67	20240729	180400	142090130	2830	2830	2830	2830	0
68	20240729	180300	142090130	2830	2830	2830	2830	0
69	20240729	180200	142090130	2830	2830	2830	2830	0
70	20240729	180100	142090130	2830	2830	2830	2830	0
71	20240729	180000	142090130	2830	2830	2830	2830	0
72	20240729	175900	142090130	2830	2830	2830	2830	0
73	20240729	175800	142090130	2830	2830	2830	2830	0
74	20240729	175700	142090130	2830	2830	2830	2830	0
75	20240729	175600	142090130	2830	2830	2830	2830	0
76	20240729	175500	142090130	2830	2830	2830	2830	0
77	20240729	175400	142090130	2830	2830	2830	2830	0
78	20240729	175300	142090130	2830	2830	2830	2830	0
79	20240729	175200	142090130	2830	2830	2830	2830	0
80	20240729	175100	142090130	2830	2830	2830	2830	0
81	20240729	175000	142090130	2830	2830	2830	2830	0
82	20240729	174900	142090130	2830	2830	2830	2830	0
83	20240729	174800	142090130	2830	2830	2830	2830	0
84	20240729	174700	142090130	2830	2830	2830	2830	0
85	20240729	174600	142090130	2830	2830	2830	2830	0
86	20240729	174500	142090130	2830	2830	2830	2830	0
87	20240729	174400	142090130	2830	2830	2830	2830	0
88	20240729	174300	142090130	2830	2830	2830	2830	0
89	20240729	174200	142090130	2830	2830	2830	2830	0
90	20240729	174100	142090130	2830	2830	2830	2830	0
91	20240729	174000	142090130	2830	2830	2830	2830	0
92	20240729	173900	142090130	2830	2830	2830	2830	2364
93	20240729	173800	142090130	2830	2830	2830	2830	0
94	20240729	173700	142090130	2830	2830	2830	2830	0
95	20240729	173600	142090130	2830	2830	2830	2830	0
96	20240729	173500	142090130	2830	2830	2830	2830	0
97	20240729	173400	142090130	2830	2830	2830	2830	0
98	20240729	173300	142090130	2830	2830	2830	2830	0
99	20240729	173200	142090130	2830	2830	2830	2830	0
100	20240729	173100	142090130	2830	2830	2830	2830	0
101	20240729	173000	142090130	2830	2830	2830	2830	0
102	20240729	172900	142090130	2830	2830	2830	2830	0
103	20240729	172800	142090130	2830	2830	2830	2830	0
104	20240729	172700	142090130	2830	2830	2830	2830	0
105	20240729	172600	142090130	2830	2830	2830	2830	0
106	20240729	172500	142090130	2830	2830	2830	2830	0
107	20240729	172400	142090130	2830	2830	2830	2830	0
108	20240729	172300	142090130	2830	2830	2830	2830	0
109	20240729	172200	142090130	2830	2830	2830	2830	0
110	20240729	172100	142090130	2830	2830	2830	2830	0
111	20240729	172000	142090130	2830	2830	2830	2830	0
112	20240729	171900	142090130	2830	2830	2830	2830	0
113	20240729	171800	142090130	2830	2830	2830	2830	0
114	20240729	171700	142090130	2830	2830	2830	2830	0
115	20240729	171600	142090130	2830	2830	2830	2830	0
116	20240729	171500	142090130	2830	2830	2830	2830	0
117	20240729	171400	142090130	2830	2830	2830	2830	0
118	20240729	171300	142090130	2830	2830	2830	2830	0
119	20240729	171200	142090130	2830	2830	2830	2830	0
120	20240729	171100	142090130	2830	2830	2830	2830	0
121	20240729	171000	142090130	2830	2830	2830	2830	0
122	20240729	170900	142090130	2830	2830	2830	2830	2364
123	20240729	170800	142090130	2830	2830	2830	2830	0
124	20240729	170700	142090130	2830	2830	2830	2830	0
125	20240729	170600	142090130	2830	2830	2830	2830	0
126	20240729	170500	142090130	2830	2830	2830	2830	0
127	20240729	170400	142090130	2830	2830	2830	2830	0
128	20240729	170300	142090130	2830	2830	2830	2830	0
129	20240729	170200	142090130	2830	2830	2830	2830	0
130	20240729	170100	142090130	2830	2830	2830	2830	0
131	20240729	170000	142090130	2830	2830	2830	2830	0
132	20240729	165900	142090130	2830	2830	2830	2830	0
133	20240729	165800	142090130	2830	2830	2830	2830	0
134	20240729	165700	142090130	2830	2830	2830	2830	0
135	20240729	165600	142090130	2830	2830	2830	2830	0
136	20240729	165500	142090130	2830	2830	2830	2830	0
137	20240729	165400	142090130	2830	2830	2830	2830	0
138	20240729	165300	142090130	2830	2830	2830	2830	0
139	20240729	165200	142090130	2830	2830	2830	2830	0
140	20240729	165100	142090130	2830	2830	2830	2830	0
141	20240729	165000	142090130	2830	2830	2830	2830	0
142	20240729	164900	142090130	2830	2830	2830	2830	0
143	20240729	164800	142090130	2830	2830	2830	2830	0
144	20240729	164700	142090130	2830	2830	2830	2830	0
145	20240729	164600	142090130	2830	2830	2830	2830	0
146	20240729	164500	142090130	2830	2830	2830	2830	0
147	20240729	164400	142090130	2830	2830	2830	2830	0
148	20240729	164300	142090130	2830	2830	2830	2830	0
149	20240729	164200	142090130	2830	2830	2830	2830	0
150	20240729	164100	142090130	2830	2830	2830	2830	0
151	20240729	164000	142090130	2830	2830	2830	2830	0
152	20240729	163900	142090130	2830	2830	2830	2830	2364
153	20240729	163800	142090130	2830	2830	2830	2830	0
154	20240729	163700	142090130	2830	2830	2830	2830	0
155	20240729	163600	142090130	2830	2830	2830	2830	0
156	20240729	163500	142090130	2830	2830	2830	2830	0
157	20240729	163400	142090130	2830	2830	2830	2830	0
158	20240729	163300	142090130	2830	2830	2830	2830	0
159	20240729	163200	142090130	2830	2830	2830	2830	0
160	20240729	163100	142090130	2830	2830	2830	2830	0
161	20240729	163000	142090130	2830	2830	2830	2830	0
162	20240729	162900	142090130	2830	2830	2830	2830	0
163	20240729	162800	142090130	2830	2830	2830	2830	0
164	20240729	162700	142090130	2830	2830	2830	2830	0
165	20240729	162600	142090130	2830	2830	2830	2830	0
166	20240729	162500	142090130	2830	2830	2830	2830	0
167	20240729	162400	142090130	2830	2830	2830	2830	0
168	20240729	162300	142090130	2830	2830	2830	2830	0
169	20240729	162200	142090130	2830	2830	2830	2830	0
170	20240729	162100	142090130	2830	2830	2830	2830	0
171	20240729	162000	142090130	2830	2830	2830	2830	0
172	20240729	161900	142090130	2830	2830	2830	2830	0
173	20240729	161800	142090130	2830	2830	2830	2830	0
174	20240729	161700	142090130	2830	2830	2830	2830	0
175	20240729	161600	142090130	2830	2830	2830	2830	0
176	20240729	161500	142090130	2830	2830	2830	2830	0
177	20240729	161400	142090130	2830	2830	2830	2830	0
178	20240729	161300	142090130	2830	2830	2830	2830	0
179	20240729	161200	142090130	2830	2830	2830	2830	0
180	20240729	161100	142090130	2830	2830	2830	2830	0
181	20240729	161000	142090130	2830	2830	2830	2830	0
182	20240729	160900	142090130	2830	2830	2830	2830	2364
183	20240729	160800	142090130	2830	2830	2830	2830	0
184	20240729	160700	142090130	2830	2830	2830	2830	0
185	20240729	160600	142090130	2830	2830	2830	2830	0
186	20240729	160500	142090130	2830	2830	2830	2830	0
187	20240729	160400	142090130	2830	2830	2830	2830	0
188	20240729	160300	142090130	2830	2830	2830	2830	0
189	20240729	160200	142090130	2830	2830	2830	2830	0
190	20240729	160100	142090130	2830	2830	2830	2830	0
191	20240729	160000	142090130	2830	2830	2830	2830	0
192	20240729	155900	142090130	2830	2830	2830	2830	0
193	20240729	155800	142090130	2830	2830	2830	2830	0
194	20240729	155700	142090130	2830	2830	2830	2830	0
195	20240729	155600	142090130	2830	2830	2830	2830	0
196	20240729	155500	142090130	2830	2830	2830	2830	0
197	20240729	155400	142090130	2830	2830	2830	2830	0
198	20240729	155300	142090130	2830	2830	2830	2830	0
199	20240729	155200	142090130	2830	2830	2830	2830	0
200	20240729	155100	142090130	2830	2830	2830	2830	0
201	20240729	155000	142090130	2830	2830	2830	2830	0
202	20240729	154900	142090130	2830	2830	2830	2830	0
203	20240729	154800	142090130	2830	2830	2830	2830	0
204	20240729	154700	142090130	2830	2830	2830	2830	0
205	20240729	154600	142090130	2830	2830	2830	2830	0
206	20240729	154500	142090130	2830	2830	2830	2830	0
207	20240729	154400	142090130	2830	2830	2830	2830	0
208	20240729	154300	142090130	2830	2830	2830	2830	0
209	20240729	154200	142090130	2830	2830	2830	2830	0
210	20240729	154100	142090130	2830	2830	2830	2830	0
211	20240729	154000	142090130	2830	2830	2830	2830	0
212	20240729	153900	142090130	2830	2830	2830	2830	2364
213	20240729	153800	142090130	2830	2830	2830	2830	0
214	20240729	153700	142090130	2830	2830	2830	2830	0
215	20240729	153600	142090130	2830	2830	2830	2830	0
216	20240729	153500	142090130	2830	2830	2830	2830	0
217	20240729	153400	142090130	2830	2830	2830	2830	0
218	20240729	153300	142090130	2830	2830	2830	2830	0
219	20240729	153200	142090130	2830	2830	2830	2830	0
220	20240729	153100	142090130	2830	2830	2830	2830	0
221	20240729	153000	142090130	2830	2830	2830	2830	2364
222	20240729	152900	135400010	2835	2835	2835	2835	0
223	20240729	152800	135400010	2835	2835	2835	2835	0
224	20240729	152700	135400010	2835	2835	2835	2835	0
225	20240729	152600	135400010	2835	2835	2835	2835	0
226	20240729	152500	135400010	2835	2835	2835	2835	0
227	20240729	152400	135400010	2835	2835	2835	2835	0
228	20240729	152300	135400010	2835	2835	2835	2835	0
229	20240729	152200	135400010	2835	2835	2835	2835	0
230	20240729	152100	135400010	2835	2835	2835	2835	0
231	20240729	152000	135400010	2835	2835	2835	2835	0
232	20240729	151900	135400010	2835	2835	2835	2835	0
233	20240729	151800	135400010	2835	2835	2835	2835	0
234	20240729	151700	135400010	2835	2835	2835	2835	0
235	20240729	151600	135400010	2835	2835	2835	2835	1
236	20240729	151500	135397175	2835	2835	2835	2835	33
237	20240729	151400	135303620	2840	2835	2840	2835	1117
238	20240729	151300	132133735	2835	2835	2835	2835	0
239	20240729	151200	132133735	2835	2835	2835	2835	0
240	20240729	151100	132133735	2835	2830	2835	2830	67
241	20240729	151000	131943960	2835	2835	2835	2835	0
242	20240729	150900	131943960	2835	2835	2835	2835	0
243	20240729	150800	131943960	2835	2835	2835	2835	0
244	20240729	150700	131943960	2835	2835	2835	2835	0
245	20240729	150600	131943960	2835	2835	2835	2835	2
246	20240729	150500	131938290	2830	2835	2835	2830	20
247	20240729	150400	131881640	2830	2835	2835	2830	20
248	20240729	150300	131824990	2830	2835	2835	2830	40
249	20240729	150200	131711690	2835	2835	2835	2835	0
250	20240729	150100	131711690	2835	2835	2835	2835	0
251	20240729	150000	131711690	2835	2835	2835	2835	0
252	20240729	145900	131711690	2835	2835	2835	2835	1
253	20240729	145800	131708855	2830	2830	2830	2830	142
254	20240729	145700	131306995	2830	2830	2830	2830	4
255	20240729	145600	131295675	2830	2830	2830	2830	215
256	20240729	145500	130687225	2830	2830	2830	2830	0
257	20240729	145400	130687225	2830	2830	2830	2830	0
258	20240729	145300	130687225	2830	2830	2830	2830	0
259	20240729	145200	130687225	2830	2830	2830	2830	2
260	20240729	145100	130681565	2830	2830	2830	2830	0
261	20240729	145000	130681565	2830	2830	2830	2830	0
262	20240729	144900	130681565	2830	2830	2830	2830	699
263	20240729	144800	128703395	2820	2820	2820	2820	0
264	20240729	144700	128703395	2820	2820	2820	2820	0
265	20240729	144600	128703395	2820	2820	2820	2820	0
266	20240729	144500	128703395	2820	2820	2820	2820	0
267	20240729	144400	128703395	2820	2820	2820	2820	0
268	20240729	144300	128703395	2820	2820	2820	2820	0
269	20240729	144200	128703395	2820	2820	2820	2820	0
270	20240729	144100	128703395	2820	2820	2820	2820	0
271	20240729	144000	128703395	2820	2820	2820	2820	1
272	20240729	143900	128700575	2820	2820	2820	2820	0
273	20240729	143800	128700575	2820	2830	2830	2820	184
274	20240729	143700	128179865	2830	2830	2830	2830	0
275	20240729	143600	128179865	2830	2830	2830	2830	0
276	20240729	143500	128179865	2830	2830	2830	2830	0
277	20240729	143400	128179865	2830	2830	2830	2830	0
278	20240729	143300	128179865	2830	2830	2830	2830	0
279	20240729	143200	128179865	2830	2830	2830	2830	0
280	20240729	143100	128179865	2830	2830	2830	2830	0
281	20240729	143000	128179865	2830	2830	2830	2830	97
282	20240729	142900	127905355	2825	2825	2825	2825	1
283	20240729	142800	127902530	2830	2830	2830	2830	0
284	20240729	142700	127902530	2830	2830	2830	2830	0
285	20240729	142600	127902530	2830	2830	2830	2830	10
286	20240729	142500	127874230	2825	2825	2825	2825	0
287	20240729	142400	127874230	2825	2825	2825	2825	0
288	20240729	142300	127874230	2825	2830	2830	2825	500
289	20240729	142200	126461575	2825	2830	2830	2825	52
290	20240729	142100	126314670	2825	2825	2825	2825	0
291	20240729	142000	126314670	2825	2825	2825	2825	60
292	20240729	141900	126145170	2830	2830	2830	2830	100
293	20240729	141800	125862170	2830	2830	2830	2830	0
294	20240729	141700	125862170	2830	2830	2830	2830	0
295	20240729	141600	125862170	2830	2830	2830	2830	0
296	20240729	141500	125862170	2830	2830	2830	2830	0
297	20240729	141400	125862170	2830	2830	2830	2830	10
298	20240729	141300	125833870	2830	2830	2830	2830	0
299	20240729	141200	125833870	2830	2830	2830	2830	0
300	20240729	141100	125833870	2830	2835	2835	2830	7
301	20240729	141000	125814055	2825	2825	2825	2825	0
302	20240729	140900	125814055	2825	2825	2825	2825	0
303	20240729	140800	125814055	2825	2830	2830	2825	200
304	20240729	140700	125248255	2835	2835	2835	2835	0
305	20240729	140600	125248255	2835	2835	2835	2835	0
306	20240729	140500	125248255	2835	2835	2835	2835	0
307	20240729	140400	125248255	2835	2835	2835	2835	2
308	20240729	140300	125242585	2840	2840	2840	2840	0
309	20240729	140200	125242585	2840	2840	2840	2840	0
310	20240729	140100	125242585	2840	2840	2840	2840	0
311	20240729	140000	125242585	2840	2840	2840	2840	0
312	20240729	135900	125242585	2840	2840	2840	2840	0
313	20240729	135800	125242585	2840	2840	2840	2840	0
314	20240729	135700	125242585	2840	2840	2840	2840	0
315	20240729	135600	125242585	2840	2840	2840	2840	1
316	20240729	135500	125239745	2830	2830	2830	2830	0
317	20240729	135400	125239745	2830	2830	2830	2830	0
318	20240729	135300	125239745	2830	2830	2830	2830	0
319	20240729	135200	125239745	2830	2830	2830	2830	51
320	20240729	135100	125095415	2840	2840	2840	2840	0
321	20240729	135000	125095415	2840	2840	2840	2840	0
322	20240729	134900	125095415	2840	2840	2840	2840	0
323	20240729	134800	125095415	2840	2840	2840	2840	0
324	20240729	134700	125095415	2840	2840	2840	2840	0
325	20240729	134600	125095415	2840	2840	2840	2840	0
326	20240729	134500	125095415	2840	2840	2840	2840	0
327	20240729	134400	125095415	2840	2840	2840	2840	0
328	20240729	134300	125095415	2840	2840	2840	2840	0
329	20240729	134200	125095415	2840	2840	2840	2840	0
330	20240729	134100	125095415	2840	2840	2840	2840	0
331	20240729	134000	125095415	2840	2840	2840	2840	0
332	20240729	133900	125095415	2840	2840	2840	2840	0
333	20240729	133800	125095415	2840	2840	2840	2840	0
334	20240729	133700	125095415	2840	2840	2840	2840	0
335	20240729	133600	125095415	2840	2840	2840	2840	10
336	20240729	133500	125067015	2840	2840	2840	2840	0
337	20240729	133400	125067015	2840	2840	2840	2840	0
338	20240729	133300	125067015	2840	2840	2840	2840	1
339	20240729	133200	125064175	2835	2835	2835	2835	0
340	20240729	133100	125064175	2835	2835	2835	2835	0
341	20240729	133000	125064175	2835	2835	2835	2835	0
342	20240729	132900	125064175	2835	2835	2835	2835	364
343	20240729	132800	124032235	2835	2835	2835	2835	0
344	20240729	132700	124032235	2835	2835	2835	2835	0
345	20240729	132600	124032235	2835	2835	2835	2835	0
346	20240729	132500	124032235	2835	2835	2835	2835	0
347	20240729	132400	124032235	2835	2835	2835	2835	0
348	20240729	132300	124032235	2835	2835	2835	2835	0
349	20240729	132200	124032235	2835	2835	2835	2835	0
350	20240729	132100	124032235	2835	2835	2835	2835	0
351	20240729	132000	124032235	2835	2835	2835	2835	0
352	20240729	131900	124032235	2835	2835	2835	2835	0
353	20240729	131800	124032235	2835	2835	2835	2835	0
354	20240729	131700	124032235	2835	2835	2835	2835	0
355	20240729	131600	124032235	2835	2835	2835	2835	0
356	20240729	131500	124032235	2835	2835	2835	2835	0
357	20240729	131400	124032235	2835	2835	2835	2835	0
358	20240729	131300	124032235	2835	2835	2835	2835	0
359	20240729	131200	124032235	2835	2835	2835	2835	0
360	20240729	131100	124032235	2835	2835	2835	2835	0
361	20240729	131000	124032235	2835	2835	2835	2835	0
362	20240729	130900	124032235	2835	2835	2835	2835	0
363	20240729	130800	124032235	2835	2835	2835	2835	71
364	20240729	130700	123830950	2835	2835	2835	2835	0
365	20240729	130600	123830950	2835	2835	2835	2835	0
366	20240729	130500	123830950	2835	2835	2835	2835	16
367	20240729	130400	123785590	2835	2835	2835	2835	0
368	20240729	130300	123785590	2835	2835	2835	2835	0
369	20240729	130200	123785590	2835	2835	2835	2835	1
370	20240729	130100	123782755	2830	2830	2830	2830	8
371	20240729	130000	123760115	2835	2835	2835	2835	0
372	20240729	125900	123760115	2835	2835	2835	2835	0
373	20240729	125800	123760115	2835	2835	2835	2835	8
374	20240729	125700	123737435	2830	2830	2830	2830	0
375	20240729	125600	123737435	2830	2830	2830	2830	0
376	20240729	125500	123737435	2830	2830	2830	2830	0
377	20240729	125400	123737435	2830	2830	2830	2830	0
378	20240729	125300	123737435	2830	2830	2830	2830	0
379	20240729	125200	123737435	2830	2830	2830	2830	0
380	20240729	125100	123737435	2830	2830	2830	2830	5
381	20240729	125000	123723285	2830	2830	2830	2830	0
382	20240729	124900	123723285	2830	2830	2830	2830	0
383	20240729	124800	123723285	2830	2830	2830	2830	0
384	20240729	124700	123723285	2830	2830	2830	2830	0
385	20240729	124600	123723285	2830	2830	2830	2830	0
386	20240729	124500	123723285	2830	2830	2830	2830	0
387	20240729	124400	123723285	2830	2830	2830	2830	0
388	20240729	124300	123723285	2830	2830	2830	2830	0
389	20240729	124200	123723285	2830	2830	2830	2830	1
390	20240729	124100	123720455	2835	2835	2835	2835	0
391	20240729	124000	123720455	2835	2835	2835	2835	0
392	20240729	123900	123720455	2835	2835	2835	2835	0
393	20240729	123800	123720455	2835	2835	2835	2835	0
394	20240729	123700	123720455	2835	2835	2835	2835	5
395	20240729	123600	123706280	2835	2835	2835	2835	0
396	20240729	123500	123706280	2835	2835	2835	2835	0
397	20240729	123400	123706280	2835	2835	2835	2835	0
398	20240729	123300	123706280	2835	2835	2835	2835	200
399	20240729	123200	123139280	2835	2835	2835	2835	0
400	20240729	123100	123139280	2835	2835	2835	2835	0
401	20240729	123000	123139280	2835	2835	2835	2835	0
402	20240729	122900	123139280	2835	2835	2835	2835	0
403	20240729	122800	123139280	2835	2835	2835	2835	0
404	20240729	122700	123139280	2835	2835	2835	2835	1
405	20240729	122600	123136445	2825	2825	2825	2825	0
406	20240729	122500	123136445	2825	2825	2825	2825	61
407	20240729	122400	122964120	2830	2830	2830	2830	4
408	20240729	122300	122952800	2835	2835	2835	2835	0
409	20240729	122200	122952800	2835	2835	2835	2835	0
410	20240729	122100	122952800	2835	2835	2835	2835	0
411	20240729	122000	122952800	2835	2835	2835	2835	0
412	20240729	121900	122952800	2835	2835	2835	2835	0
413	20240729	121800	122952800	2835	2835	2835	2835	0
414	20240729	121700	122952800	2835	2835	2835	2835	0
415	20240729	121600	122952800	2835	2835	2835	2835	0
416	20240729	121500	122952800	2835	2830	2835	2830	411
417	20240729	121400	121787620	2835	2835	2835	2835	0
418	20240729	121300	121787620	2835	2835	2835	2835	0
419	20240729	121200	121787620	2835	2835	2835	2835	300
420	20240729	121100	120937120	2835	2835	2835	2835	0
421	20240729	121000	120937120	2835	2835	2835	2835	0
422	20240729	120900	120937120	2835	2835	2835	2835	0
423	20240729	120800	120937120	2835	2835	2835	2835	0
424	20240729	120700	120937120	2835	2835	2835	2835	10
425	20240729	120600	120908770	2835	2835	2835	2835	0
426	20240729	120500	120908770	2835	2835	2835	2835	1
427	20240729	120400	120905935	2830	2830	2830	2830	100
428	20240729	120300	120622935	2830	2830	2830	2830	100
429	20240729	120200	120339935	2830	2830	2830	2830	0
430	20240729	120100	120339935	2830	2830	2830	2830	70
431	20240729	120000	120141835	2835	2835	2835	2835	0
432	20240729	115900	120141835	2835	2835	2835	2835	0
433	20240729	115800	120141835	2835	2835	2835	2835	0
434	20240729	115700	120141835	2835	2835	2835	2835	0
435	20240729	115600	120141835	2835	2835	2835	2835	0
436	20240729	115500	120141835	2835	2830	2835	2830	100
437	20240729	115400	119858755	2830	2830	2830	2830	0
438	20240729	115300	119858755	2830	2830	2830	2830	0
439	20240729	115200	119858755	2830	2830	2830	2830	0
440	20240729	115100	119858755	2830	2830	2830	2830	0
441	20240729	115000	119858755	2830	2820	2830	2820	77
442	20240729	114900	119641605	2820	2820	2820	2820	0
443	20240729	114800	119641605	2820	2820	2820	2820	0
444	20240729	114700	119641605	2820	2820	2820	2820	0
445	20240729	114600	119641605	2820	2820	2820	2820	0
446	20240729	114500	119641605	2820	2820	2820	2820	0
447	20240729	114400	119641605	2820	2820	2820	2820	0
448	20240729	114300	119641605	2820	2820	2820	2820	0
449	20240729	114200	119641605	2820	2820	2820	2820	0
450	20240729	114100	119641605	2820	2820	2820	2820	0
451	20240729	114000	119641605	2820	2820	2820	2820	0
452	20240729	113900	119641605	2820	2825	2825	2820	45
453	20240729	113800	119514685	2825	2825	2825	2825	0
454	20240729	113700	119514685	2825	2820	2825	2820	31
455	20240729	113600	119427260	2830	2830	2830	2830	0
456	20240729	113500	119427260	2830	2830	2830	2830	0
457	20240729	113400	119427260	2830	2830	2830	2830	0
458	20240729	113300	119427260	2830	2830	2830	2830	0
459	20240729	113200	119427260	2830	2830	2830	2830	0
460	20240729	113100	119427260	2830	2830	2830	2830	0
461	20240729	113000	119427260	2830	2830	2830	2830	0
462	20240729	112900	119427260	2830	2830	2830	2830	0
463	20240729	112800	119427260	2830	2830	2830	2830	0
464	20240729	112700	119427260	2830	2830	2830	2830	0
465	20240729	112600	119427260	2830	2830	2830	2830	0
466	20240729	112500	119427260	2830	2830	2830	2830	0
467	20240729	112400	119427260	2830	2830	2830	2830	0
468	20240729	112300	119427260	2830	2830	2830	2830	0
469	20240729	112200	119427260	2830	2830	2830	2830	2
470	20240729	112100	119421600	2830	2830	2830	2830	0
471	20240729	112000	119421600	2830	2830	2830	2830	0
472	20240729	111900	119421600	2830	2830	2830	2830	0
473	20240729	111800	119421600	2830	2830	2830	2830	0
474	20240729	111700	119421600	2830	2830	2830	2830	3
475	20240729	111600	119413110	2840	2840	2840	2840	0
476	20240729	111500	119413110	2840	2840	2840	2840	0
477	20240729	111400	119413110	2840	2840	2840	2840	0
478	20240729	111300	119413110	2840	2840	2840	2840	0
479	20240729	111200	119413110	2840	2840	2840	2840	0
480	20240729	111100	119413110	2840	2840	2840	2840	0
481	20240729	111000	119413110	2840	2840	2840	2840	0
482	20240729	110900	119413110	2840	2840	2840	2840	0
483	20240729	110800	119413110	2840	2840	2840	2840	0
484	20240729	110700	119413110	2840	2840	2840	2840	0
485	20240729	110600	119413110	2840	2840	2840	2840	1
486	20240729	110500	119410270	2835	2835	2835	2835	0
487	20240729	110400	119410270	2835	2835	2835	2835	0
488	20240729	110300	119410270	2835	2835	2835	2835	1
489	20240729	110200	119407435	2820	2820	2820	2820	37
490	20240729	110100	119303095	2820	2820	2820	2820	0
491	20240729	110000	119303095	2820	2820	2820	2820	611
492	20240729	105900	117580075	2835	2835	2835	2835	0
493	20240729	105800	117580075	2835	2835	2835	2835	0
494	20240729	105700	117580075	2835	2835	2835	2835	0
495	20240729	105600	117580075	2835	2835	2835	2835	0
496	20240729	105500	117580075	2835	2835	2835	2835	0
497	20240729	105400	117580075	2835	2835	2835	2835	0
498	20240729	105300	117580075	2835	2835	2835	2835	0
499	20240729	105200	117580075	2835	2835	2835	2835	0
500	20240729	105100	117580075	2835	2835	2835	2835	0
501	20240729	105000	117580075	2835	2835	2835	2835	0
502	20240729	104900	117580075	2835	2835	2835	2835	0
503	20240729	104800	117580075	2835	2835	2835	2835	0
504	20240729	104700	117580075	2835	2835	2835	2835	0
505	20240729	104600	117580075	2835	2835	2835	2835	0
506	20240729	104500	117580075	2835	2835	2835	2835	0
507	20240729	104400	117580075	2835	2835	2835	2835	0
508	20240729	104300	117580075	2835	2835	2835	2835	0
509	20240729	104200	117580075	2835	2835	2835	2835	0
510	20240729	104100	117580075	2835	2835	2835	2835	1806
511	20240729	104000	112460065	2835	2825	2835	2825	530
512	20240729	103900	110959325	2835	2835	2835	2835	0
513	20240729	103800	110959325	2835	2835	2835	2835	0
514	20240729	103700	110959325	2835	2835	2835	2835	0
515	20240729	103600	110959325	2835	2835	2835	2835	0
516	20240729	103500	110959325	2835	2835	2835	2835	0
517	20240729	103400	110959325	2835	2835	2835	2835	0
518	20240729	103300	110959325	2835	2835	2835	2835	0
519	20240729	103200	110959325	2835	2835	2835	2835	0
520	20240729	103100	110959325	2835	2820	2835	2820	3144
521	20240729	103000	102089570	2835	2840	2840	2820	6695
522	20240729	102900	83148765	2825	2830	2830	2825	4349
523	20240729	102800	70862070	2830	2855	2855	2830	6137
524	20240729	102700	53471995	2845	2850	2850	2845	304
525	20240729	102600	52606785	2855	2855	2855	2855	0
526	20240729	102500	52606785	2855	2855	2855	2855	274
527	20240729	102400	51824515	2855	2855	2855	2855	50
528	20240729	102300	51681765	2850	2850	2850	2850	0
529	20240729	102200	51681765	2850	2850	2850	2850	10
530	20240729	102100	51653265	2850	2850	2850	2850	0
531	20240729	102000	51653265	2850	2850	2850	2850	0
532	20240729	101900	51653265	2850	2850	2850	2850	0
533	20240729	101800	51653265	2850	2850	2850	2850	0
534	20240729	101700	51653265	2850	2850	2850	2850	24
535	20240729	101600	51584865	2855	2855	2855	2855	0
536	20240729	101500	51584865	2855	2850	2855	2850	1637
537	20240729	101400	46916230	2860	2860	2860	2860	0
538	20240729	101300	46916230	2860	2860	2860	2860	0
539	20240729	101200	46916230	2860	2860	2860	2860	4
540	20240729	101100	46904790	2860	2860	2860	2860	0
541	20240729	101000	46904790	2860	2860	2860	2860	0
542	20240729	100900	46904790	2860	2860	2860	2860	0
543	20240729	100800	46904790	2860	2860	2860	2860	0
544	20240729	100700	46904790	2860	2860	2860	2860	200
545	20240729	100600	46332790	2860	2860	2860	2860	0
546	20240729	100500	46332790	2860	2860	2860	2860	107
547	20240729	100400	46026770	2865	2865	2865	2865	0
548	20240729	100300	46026770	2865	2865	2865	2865	0
549	20240729	100200	46026770	2865	2865	2865	2865	0
550	20240729	100100	46026770	2865	2865	2865	2865	0
551	20240729	100000	46026770	2865	2865	2865	2865	0
552	20240729	095900	46026770	2865	2855	2865	2855	664
553	20240729	095800	44126640	2855	2855	2855	2855	1
554	20240729	095700	44123785	2855	2855	2855	2855	0
555	20240729	095600	44123785	2855	2855	2855	2855	0
556	20240729	095500	44123785	2855	2855	2855	2855	1
557	20240729	095400	44120930	2845	2850	2850	2845	300
558	20240729	095300	43266930	2865	2865	2865	2865	0
559	20240729	095200	43266930	2865	2865	2865	2865	0
560	20240729	095100	43266930	2865	2865	2865	2865	0
561	20240729	095000	43266930	2865	2855	2865	2855	340
562	20240729	094900	42294310	2855	2855	2855	2855	0
563	20240729	094800	42294310	2855	2855	2855	2855	0
564	20240729	094700	42294310	2855	2855	2855	2855	0
565	20240729	094600	42294310	2855	2855	2855	2855	2
566	20240729	094500	42288600	2855	2850	2855	2850	600
567	20240729	094400	40576320	2850	2845	2850	2845	476
568	20240729	094300	39220725	2845	2845	2845	2845	327
569	20240729	094200	38290410	2850	2845	2850	2845	421
570	20240729	094100	37092660	2860	2860	2860	2860	0
571	20240729	094000	37092660	2860	2855	2860	2855	501
572	20240729	093900	35662195	2850	2855	2855	2850	201
573	20240729	093800	35089340	2860	2860	2860	2860	0
574	20240729	093700	35089340	2860	2850	2860	2850	600
575	20240729	093600	33378205	2850	2850	2850	2850	60
576	20240729	093500	33207205	2850	2850	2850	2850	0
577	20240729	093400	33207205	2850	2845	2850	2845	3935
578	20240729	093300	21995955	2850	2850	2850	2850	0
579	20240729	093200	21995955	2850	2850	2850	2850	0
580	20240729	093100	21995955	2850	2850	2850	2850	0
581	20240729	093000	21995955	2850	2850	2850	2850	1
582	20240729	092900	21993105	2845	2845	2850	2845	1100
583	20240729	092800	18862580	2845	2835	2845	2835	1294
584	20240729	092700	15189520	2840	2840	2840	2840	2
585	20240729	092600	15183840	2835	2835	2835	2835	500
586	20240729	092500	13766340	2840	2840	2840	2840	2
587	20240729	092400	13760660	2835	2835	2835	2835	3
588	20240729	092300	13752155	2840	2840	2840	2840	0
589	20240729	092200	13752155	2840	2840	2840	2840	0
590	20240729	092100	13752155	2840	2840	2840	2840	0
591	20240729	092000	13752155	2840	2840	2840	2840	0
592	20240729	091900	13752155	2840	2840	2840	2840	0
593	20240729	091800	13752155	2840	2840	2840	2840	22
594	20240729	091700	13689675	2835	2830	2835	2830	2910
595	20240729	091600	5440630	2830	2830	2830	2830	0
596	20240729	091500	5440630	2830	2830	2830	2830	367
597	20240729	091400	4402020	2825	2825	2825	2825	1
598	20240729	091300	4399195	2830	2830	2830	2830	0
599	20240729	091200	4399195	2830	2830	2830	2830	0
600	20240729	091100	4399195	2830	2830	2830	2830	0
601	20240729	091000	4399195	2830	2830	2835	2830	68
602	20240729	090900	4206750	2830	2830	2830	2830	234
603	20240729	090800	3544530	2830	2830	2830	2830	300
604	20240729	090700	2695530	2830	2825	2830	2810	201
605	20240729	090600	2128885	2830	2825	2830	2825	62
606	20240729	090500	1953510	2825	2820	2825	2820	308
607	20240729	090400	1084800	2825	2825	2825	2825	0
608	20240729	090300	1084800	2825	2825	2825	2825	3
609	20240729	090200	1076325	2825	2825	2825	2825	0
610	20240729	090100	1076325	2825	2825	2825	2825	0
611	20240729	090000	1076325	2825	2825	2825	2825	381