KissMeData/082210/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195100	55481620	2980	2980	2980	2980	682
3	20240729	195000	55481620	2980	2980	2980	2980	0
4	20240729	194900	55481620	2980	2980	2980	2980	0
5	20240729	194800	55481620	2980	2980	2980	2980	0
6	20240729	194700	55481620	2980	2980	2980	2980	0
7	20240729	194600	55481620	2980	2980	2980	2980	0
8	20240729	194500	55481620	2980	2980	2980	2980	0
9	20240729	194400	55481620	2980	2980	2980	2980	0
10	20240729	194300	55481620	2980	2980	2980	2980	0
11	20240729	194200	55481620	2980	2980	2980	2980	0
12	20240729	194100	55481620	2980	2980	2980	2980	0
13	20240729	194000	55481620	2980	2980	2980	2980	0
14	20240729	193900	55481620	2980	2980	2980	2980	0
15	20240729	193800	55481620	2980	2980	2980	2980	0
16	20240729	193700	55481620	2980	2980	2980	2980	0
17	20240729	193600	55481620	2980	2980	2980	2980	0
18	20240729	193500	55481620	2980	2980	2980	2980	0
19	20240729	193400	55481620	2980	2980	2980	2980	0
20	20240729	193300	55481620	2980	2980	2980	2980	0
21	20240729	193200	55481620	2980	2980	2980	2980	0
22	20240729	193100	55481620	2980	2980	2980	2980	0
23	20240729	193000	55481620	2980	2980	2980	2980	0
24	20240729	192900	55481620	2980	2980	2980	2980	0
25	20240729	192800	55481620	2980	2980	2980	2980	0
26	20240729	192700	55481620	2980	2980	2980	2980	0
27	20240729	192600	55481620	2980	2980	2980	2980	0
28	20240729	192500	55481620	2980	2980	2980	2980	0
29	20240729	192400	55481620	2980	2980	2980	2980	0
30	20240729	192300	55481620	2980	2980	2980	2980	0
31	20240729	192200	55481620	2980	2980	2980	2980	0
32	20240729	192100	55481620	2980	2980	2980	2980	682
33	20240729	192000	55481620	2980	2980	2980	2980	0
34	20240729	191900	55481620	2980	2980	2980	2980	0
35	20240729	191800	55481620	2980	2980	2980	2980	0
36	20240729	191700	55481620	2980	2980	2980	2980	0
37	20240729	191600	55481620	2980	2980	2980	2980	0
38	20240729	191500	55481620	2980	2980	2980	2980	0
39	20240729	191400	55481620	2980	2980	2980	2980	0
40	20240729	191300	55481620	2980	2980	2980	2980	0
41	20240729	191200	55481620	2980	2980	2980	2980	0
42	20240729	191100	55481620	2980	2980	2980	2980	0
43	20240729	191000	55481620	2980	2980	2980	2980	0
44	20240729	190900	55481620	2980	2980	2980	2980	0
45	20240729	190800	55481620	2980	2980	2980	2980	0
46	20240729	190700	55481620	2980	2980	2980	2980	0
47	20240729	190600	55481620	2980	2980	2980	2980	0
48	20240729	190500	55481620	2980	2980	2980	2980	0
49	20240729	190400	55481620	2980	2980	2980	2980	0
50	20240729	190300	55481620	2980	2980	2980	2980	0
51	20240729	190200	55481620	2980	2980	2980	2980	0
52	20240729	190100	55481620	2980	2980	2980	2980	0
53	20240729	190000	55481620	2980	2980	2980	2980	0
54	20240729	185900	55481620	2980	2980	2980	2980	0
55	20240729	185800	55481620	2980	2980	2980	2980	0
56	20240729	185700	55481620	2980	2980	2980	2980	0
57	20240729	185600	55481620	2980	2980	2980	2980	0
58	20240729	185500	55481620	2980	2980	2980	2980	0
59	20240729	185400	55481620	2980	2980	2980	2980	0
60	20240729	185300	55481620	2980	2980	2980	2980	0
61	20240729	185200	55481620	2980	2980	2980	2980	0
62	20240729	185100	55481620	2980	2980	2980	2980	682
63	20240729	185000	55481620	2980	2980	2980	2980	0
64	20240729	184900	55481620	2980	2980	2980	2980	0
65	20240729	184800	55481620	2980	2980	2980	2980	0
66	20240729	184700	55481620	2980	2980	2980	2980	0
67	20240729	184600	55481620	2980	2980	2980	2980	0
68	20240729	184500	55481620	2980	2980	2980	2980	0
69	20240729	184400	55481620	2980	2980	2980	2980	0
70	20240729	184300	55481620	2980	2980	2980	2980	0
71	20240729	184200	55481620	2980	2980	2980	2980	0
72	20240729	184100	55481620	2980	2980	2980	2980	0
73	20240729	184000	55481620	2980	2980	2980	2980	0
74	20240729	183900	55481620	2980	2980	2980	2980	0
75	20240729	183800	55481620	2980	2980	2980	2980	0
76	20240729	183700	55481620	2980	2980	2980	2980	0
77	20240729	183600	55481620	2980	2980	2980	2980	0
78	20240729	183500	55481620	2980	2980	2980	2980	0
79	20240729	183400	55481620	2980	2980	2980	2980	0
80	20240729	183300	55481620	2980	2980	2980	2980	0
81	20240729	183200	55481620	2980	2980	2980	2980	0
82	20240729	183100	55481620	2980	2980	2980	2980	0
83	20240729	183000	55481620	2980	2980	2980	2980	0
84	20240729	182900	55481620	2980	2980	2980	2980	0
85	20240729	182800	55481620	2980	2980	2980	2980	0
86	20240729	182700	55481620	2980	2980	2980	2980	0
87	20240729	182600	55481620	2980	2980	2980	2980	0
88	20240729	182500	55481620	2980	2980	2980	2980	0
89	20240729	182400	55481620	2980	2980	2980	2980	0
90	20240729	182300	55481620	2980	2980	2980	2980	0
91	20240729	182200	55481620	2980	2980	2980	2980	0
92	20240729	182100	55481620	2980	2980	2980	2980	682
93	20240729	182000	55481620	2980	2980	2980	2980	0
94	20240729	181900	55481620	2980	2980	2980	2980	0
95	20240729	181800	55481620	2980	2980	2980	2980	0
96	20240729	181700	55481620	2980	2980	2980	2980	0
97	20240729	181600	55481620	2980	2980	2980	2980	0
98	20240729	181500	55481620	2980	2980	2980	2980	0
99	20240729	181400	55481620	2980	2980	2980	2980	0
100	20240729	181300	55481620	2980	2980	2980	2980	0
101	20240729	181200	55481620	2980	2980	2980	2980	0
102	20240729	181100	55481620	2980	2980	2980	2980	0
103	20240729	181000	55481620	2980	2980	2980	2980	0
104	20240729	180900	55481620	2980	2980	2980	2980	0
105	20240729	180800	55481620	2980	2980	2980	2980	0
106	20240729	180700	55481620	2980	2980	2980	2980	0
107	20240729	180600	55481620	2980	2980	2980	2980	0
108	20240729	180500	55481620	2980	2980	2980	2980	0
109	20240729	180400	55481620	2980	2980	2980	2980	0
110	20240729	180300	55481620	2980	2980	2980	2980	0
111	20240729	180200	55481620	2980	2980	2980	2980	0
112	20240729	180100	55481620	2980	2980	2980	2980	0
113	20240729	180000	55481620	2980	2980	2980	2980	0
114	20240729	175900	55481620	2980	2980	2980	2980	0
115	20240729	175800	55481620	2980	2980	2980	2980	0
116	20240729	175700	55481620	2980	2980	2980	2980	0
117	20240729	175600	55481620	2980	2980	2980	2980	0
118	20240729	175500	55481620	2980	2980	2980	2980	0
119	20240729	175400	55481620	2980	2980	2980	2980	0
120	20240729	175300	55481620	2980	2980	2980	2980	0
121	20240729	175200	55481620	2980	2980	2980	2980	0
122	20240729	175100	55481620	2980	2980	2980	2980	682
123	20240729	175000	55481620	2980	2980	2980	2980	0
124	20240729	174900	55481620	2980	2980	2980	2980	0
125	20240729	174800	55481620	2980	2980	2980	2980	0
126	20240729	174700	55481620	2980	2980	2980	2980	0
127	20240729	174600	55481620	2980	2980	2980	2980	0
128	20240729	174500	55481620	2980	2980	2980	2980	0
129	20240729	174400	55481620	2980	2980	2980	2980	0
130	20240729	174300	55481620	2980	2980	2980	2980	0
131	20240729	174200	55481620	2980	2980	2980	2980	0
132	20240729	174100	55481620	2980	2980	2980	2980	0
133	20240729	174000	55481620	2980	2980	2980	2980	0
134	20240729	173900	55481620	2980	2980	2980	2980	0
135	20240729	173800	55481620	2980	2980	2980	2980	0
136	20240729	173700	55481620	2980	2980	2980	2980	0
137	20240729	173600	55481620	2980	2980	2980	2980	0
138	20240729	173500	55481620	2980	2980	2980	2980	0
139	20240729	173400	55481620	2980	2980	2980	2980	0
140	20240729	173300	55481620	2980	2980	2980	2980	0
141	20240729	173200	55481620	2980	2980	2980	2980	0
142	20240729	173100	55481620	2980	2980	2980	2980	0
143	20240729	173000	55481620	2980	2980	2980	2980	0
144	20240729	172900	55481620	2980	2980	2980	2980	0
145	20240729	172800	55481620	2980	2980	2980	2980	0
146	20240729	172700	55481620	2980	2980	2980	2980	0
147	20240729	172600	55481620	2980	2980	2980	2980	0
148	20240729	172500	55481620	2980	2980	2980	2980	0
149	20240729	172400	55481620	2980	2980	2980	2980	0
150	20240729	172300	55481620	2980	2980	2980	2980	0
151	20240729	172200	55481620	2980	2980	2980	2980	0
152	20240729	172100	55481620	2980	2980	2980	2980	682
153	20240729	172000	55481620	2980	2980	2980	2980	0
154	20240729	171900	55481620	2980	2980	2980	2980	0
155	20240729	171800	55481620	2980	2980	2980	2980	0
156	20240729	171700	55481620	2980	2980	2980	2980	0
157	20240729	171600	55481620	2980	2980	2980	2980	0
158	20240729	171500	55481620	2980	2980	2980	2980	0
159	20240729	171400	55481620	2980	2980	2980	2980	0
160	20240729	171300	55481620	2980	2980	2980	2980	0
161	20240729	171200	55481620	2980	2980	2980	2980	0
162	20240729	171100	55481620	2980	2980	2980	2980	0
163	20240729	171000	55481620	2980	2980	2980	2980	0
164	20240729	170900	55481620	2980	2980	2980	2980	0
165	20240729	170800	55481620	2980	2980	2980	2980	0
166	20240729	170700	55481620	2980	2980	2980	2980	0
167	20240729	170600	55481620	2980	2980	2980	2980	0
168	20240729	170500	55481620	2980	2980	2980	2980	0
169	20240729	170400	55481620	2980	2980	2980	2980	0
170	20240729	170300	55481620	2980	2980	2980	2980	0
171	20240729	170200	55481620	2980	2980	2980	2980	0
172	20240729	170100	55481620	2980	2980	2980	2980	0
173	20240729	170000	55481620	2980	2980	2980	2980	0
174	20240729	165900	55481620	2980	2980	2980	2980	0
175	20240729	165800	55481620	2980	2980	2980	2980	0
176	20240729	165700	55481620	2980	2980	2980	2980	0
177	20240729	165600	55481620	2980	2980	2980	2980	0
178	20240729	165500	55481620	2980	2980	2980	2980	0
179	20240729	165400	55481620	2980	2980	2980	2980	0
180	20240729	165300	55481620	2980	2980	2980	2980	0
181	20240729	165200	55481620	2980	2980	2980	2980	0
182	20240729	165100	55481620	2980	2980	2980	2980	682
183	20240729	165000	55481620	2980	2980	2980	2980	0
184	20240729	164900	55481620	2980	2980	2980	2980	0
185	20240729	164800	55481620	2980	2980	2980	2980	0
186	20240729	164700	55481620	2980	2980	2980	2980	0
187	20240729	164600	55481620	2980	2980	2980	2980	0
188	20240729	164500	55481620	2980	2980	2980	2980	0
189	20240729	164400	55481620	2980	2980	2980	2980	0
190	20240729	164300	55481620	2980	2980	2980	2980	0
191	20240729	164200	55481620	2980	2980	2980	2980	0
192	20240729	164100	55481620	2980	2980	2980	2980	0
193	20240729	164000	55481620	2980	2980	2980	2980	0
194	20240729	163900	55481620	2980	2980	2980	2980	0
195	20240729	163800	55481620	2980	2980	2980	2980	0
196	20240729	163700	55481620	2980	2980	2980	2980	0
197	20240729	163600	55481620	2980	2980	2980	2980	0
198	20240729	163500	55481620	2980	2980	2980	2980	0
199	20240729	163400	55481620	2980	2980	2980	2980	0
200	20240729	163300	55481620	2980	2980	2980	2980	0
201	20240729	163200	55481620	2980	2980	2980	2980	0
202	20240729	163100	55481620	2980	2980	2980	2980	0
203	20240729	163000	55481620	2980	2980	2980	2980	0
204	20240729	162900	55481620	2980	2980	2980	2980	0
205	20240729	162800	55481620	2980	2980	2980	2980	0
206	20240729	162700	55481620	2980	2980	2980	2980	0
207	20240729	162600	55481620	2980	2980	2980	2980	0
208	20240729	162500	55481620	2980	2980	2980	2980	0
209	20240729	162400	55481620	2980	2980	2980	2980	0
210	20240729	162300	55481620	2980	2980	2980	2980	0
211	20240729	162200	55481620	2980	2980	2980	2980	0
212	20240729	162100	55481620	2980	2980	2980	2980	682
213	20240729	162000	55481620	2980	2980	2980	2980	0
214	20240729	161900	55481620	2980	2980	2980	2980	0
215	20240729	161800	55481620	2980	2980	2980	2980	0
216	20240729	161700	55481620	2980	2980	2980	2980	0
217	20240729	161600	55481620	2980	2980	2980	2980	0
218	20240729	161500	55481620	2980	2980	2980	2980	0
219	20240729	161400	55481620	2980	2980	2980	2980	0
220	20240729	161300	55481620	2980	2980	2980	2980	0
221	20240729	161200	55481620	2980	2980	2980	2980	0
222	20240729	161100	55481620	2980	2980	2980	2980	0
223	20240729	161000	55481620	2980	2980	2980	2980	0
224	20240729	160900	55481620	2980	2980	2980	2980	0
225	20240729	160800	55481620	2980	2980	2980	2980	0
226	20240729	160700	55481620	2980	2980	2980	2980	0
227	20240729	160600	55481620	2980	2980	2980	2980	0
228	20240729	160500	55481620	2980	2980	2980	2980	0
229	20240729	160400	55481620	2980	2980	2980	2980	0
230	20240729	160300	55481620	2980	2980	2980	2980	0
231	20240729	160200	55481620	2980	2980	2980	2980	0
232	20240729	160100	55481620	2980	2980	2980	2980	0
233	20240729	160000	55481620	2980	2980	2980	2980	0
234	20240729	155900	55481620	2980	2980	2980	2980	0
235	20240729	155800	55481620	2980	2980	2980	2980	0
236	20240729	155700	55481620	2980	2980	2980	2980	0
237	20240729	155600	55481620	2980	2980	2980	2980	0
238	20240729	155500	55481620	2980	2980	2980	2980	0
239	20240729	155400	55481620	2980	2980	2980	2980	0
240	20240729	155300	55481620	2980	2980	2980	2980	0
241	20240729	155200	55481620	2980	2980	2980	2980	0
242	20240729	155100	55481620	2980	2980	2980	2980	682
243	20240729	155000	55481620	2980	2980	2980	2980	0
244	20240729	154900	55481620	2980	2980	2980	2980	0
245	20240729	154800	55481620	2980	2980	2980	2980	0
246	20240729	154700	55481620	2980	2980	2980	2980	0
247	20240729	154600	55481620	2980	2980	2980	2980	0
248	20240729	154500	55481620	2980	2980	2980	2980	0
249	20240729	154400	55481620	2980	2980	2980	2980	0
250	20240729	154300	55481620	2980	2980	2980	2980	0
251	20240729	154200	55481620	2980	2980	2980	2980	0
252	20240729	154100	55481620	2980	2980	2980	2980	0
253	20240729	154000	55481620	2980	2980	2980	2980	0
254	20240729	153900	55481620	2980	2980	2980	2980	0
255	20240729	153800	55481620	2980	2980	2980	2980	0
256	20240729	153700	55481620	2980	2980	2980	2980	0
257	20240729	153600	55481620	2980	2980	2980	2980	0
258	20240729	153500	55481620	2980	2980	2980	2980	0
259	20240729	153400	55481620	2980	2980	2980	2980	0
260	20240729	153300	55481620	2980	2980	2980	2980	0
261	20240729	153200	55481620	2980	2980	2980	2980	0
262	20240729	153100	55481620	2980	2980	2980	2980	0
263	20240729	153000	55481620	2980	2980	2980	2980	682
264	20240729	152900	53449260	2950	2950	2950	2950	0
265	20240729	152800	53449260	2950	2950	2950	2950	0
266	20240729	152700	53449260	2950	2950	2950	2950	0
267	20240729	152600	53449260	2950	2950	2950	2950	0
268	20240729	152500	53449260	2950	2950	2950	2950	0
269	20240729	152400	53449260	2950	2950	2950	2950	0
270	20240729	152300	53449260	2950	2950	2950	2950	0
271	20240729	152200	53449260	2950	2950	2950	2950	0
272	20240729	152100	53449260	2950	2950	2950	2950	0
273	20240729	152000	53449260	2950	2950	2950	2950	0
274	20240729	151900	53449260	2950	2950	2950	2950	101
275	20240729	151800	53151310	2950	2950	2950	2950	7
276	20240729	151700	53130660	2950	2950	2950	2950	5
277	20240729	151600	53115910	2950	2950	2950	2950	103
278	20240729	151500	52812060	2950	2950	2950	2950	15
279	20240729	151400	52767810	2950	2950	2950	2950	0
280	20240729	151300	52767810	2950	2950	2950	2950	0
281	20240729	151200	52767810	2950	2950	2950	2950	0
282	20240729	151100	52767810	2950	2950	2950	2950	0
283	20240729	151000	52767810	2950	2955	2955	2950	15
284	20240729	150900	52723555	2950	2950	2950	2950	97
285	20240729	150800	52437405	2955	2955	2955	2955	50
286	20240729	150700	52289655	2950	2950	2950	2950	0
287	20240729	150600	52289655	2950	2950	2950	2950	0
288	20240729	150500	52289655	2950	2950	2950	2950	0
289	20240729	150400	52289655	2950	2950	2950	2950	0
290	20240729	150300	52289655	2950	2950	2950	2950	0
291	20240729	150200	52289655	2950	2950	2950	2950	0
292	20240729	150100	52289655	2950	2950	2950	2950	0
293	20240729	150000	52289655	2950	2950	2950	2950	188
294	20240729	145900	51735055	2955	2955	2955	2955	10
295	20240729	145800	51705505	2950	2950	2950	2950	0
296	20240729	145700	51705505	2950	2950	2950	2950	0
297	20240729	145600	51705505	2950	2950	2950	2950	0
298	20240729	145500	51705505	2950	2950	2950	2950	0
299	20240729	145400	51705505	2950	2950	2950	2950	25
300	20240729	145300	51631755	2955	2955	2955	2955	75
301	20240729	145200	51410130	2955	2955	2955	2955	0
302	20240729	145100	51410130	2955	2955	2955	2955	0
303	20240729	145000	51410130	2955	2955	2955	2955	0
304	20240729	144900	51410130	2955	2955	2955	2955	1
305	20240729	144800	51407175	2950	2950	2950	2950	0
306	20240729	144700	51407175	2950	2950	2950	2950	0
307	20240729	144600	51407175	2950	2950	2950	2950	270
308	20240729	144500	50610675	2955	2955	2955	2955	344
309	20240729	144400	49594155	2955	2955	2955	2955	20
310	20240729	144300	49535055	2955	2955	2955	2955	46
311	20240729	144200	49399125	2960	2960	2960	2960	0
312	20240729	144100	49399125	2960	2960	2960	2960	0
313	20240729	144000	49399125	2960	2960	2960	2960	10
314	20240729	143900	49369525	2955	2955	2955	2955	0
315	20240729	143800	49369525	2955	2955	2955	2955	0
316	20240729	143700	49369525	2955	2955	2955	2955	0
317	20240729	143600	49369525	2955	2955	2955	2955	0
318	20240729	143500	49369525	2955	2955	2955	2955	57
319	20240729	143400	49201090	2955	2955	2955	2955	0
320	20240729	143300	49201090	2955	2965	2965	2955	156
321	20240729	143200	48740000	2980	2980	2980	2980	0
322	20240729	143100	48740000	2980	2980	2980	2980	0
323	20240729	143000	48740000	2980	2980	2980	2980	0
324	20240729	142900	48740000	2980	2980	2980	2980	0
325	20240729	142800	48740000	2980	2980	2980	2980	0
326	20240729	142700	48740000	2980	2980	2980	2980	0
327	20240729	142600	48740000	2980	2980	2980	2980	0
328	20240729	142500	48740000	2980	2980	2980	2980	0
329	20240729	142400	48740000	2980	2980	2980	2980	0
330	20240729	142300	48740000	2980	2980	2980	2980	0
331	20240729	142200	48740000	2980	2980	2980	2980	0
332	20240729	142100	48740000	2980	2980	2980	2980	0
333	20240729	142000	48740000	2980	2980	2980	2980	0
334	20240729	141900	48740000	2980	2980	2980	2980	0
335	20240729	141800	48740000	2980	2980	2980	2980	0
336	20240729	141700	48740000	2980	2980	2980	2980	0
337	20240729	141600	48740000	2980	2980	2980	2980	0
338	20240729	141500	48740000	2980	2980	2980	2980	0
339	20240729	141400	48740000	2980	2980	2980	2980	0
340	20240729	141300	48740000	2980	2980	2980	2980	0
341	20240729	141200	48740000	2980	2980	2980	2980	0
342	20240729	141100	48740000	2980	2980	2980	2980	0
343	20240729	141000	48740000	2980	2980	2980	2980	0
344	20240729	140900	48740000	2980	2980	2980	2980	0
345	20240729	140800	48740000	2980	2980	2980	2980	10
346	20240729	140700	48710200	2980	2980	2980	2980	0
347	20240729	140600	48710200	2980	2980	2980	2980	0
348	20240729	140500	48710200	2980	2980	2980	2980	0
349	20240729	140400	48710200	2980	2980	2980	2980	1
350	20240729	140300	48707220	2955	2955	2955	2955	0
351	20240729	140200	48707220	2955	2955	2955	2955	0
352	20240729	140100	48707220	2955	2955	2955	2955	30
353	20240729	140000	48618570	2955	2955	2955	2955	70
354	20240729	135900	48411720	2980	2980	2980	2980	0
355	20240729	135800	48411720	2980	2980	2980	2980	0
356	20240729	135700	48411720	2980	2980	2980	2980	0
357	20240729	135600	48411720	2980	2980	2980	2980	0
358	20240729	135500	48411720	2980	2980	2980	2980	0
359	20240729	135400	48411720	2980	2980	2980	2980	0
360	20240729	135300	48411720	2980	2980	2980	2980	0
361	20240729	135200	48411720	2980	2980	2980	2980	0
362	20240729	135100	48411720	2980	2970	2980	2970	292
363	20240729	135000	47543215	2965	2965	2965	2965	276
364	20240729	134900	46724875	2965	2965	2965	2965	196
365	20240729	134800	46143735	2965	2965	2965	2965	0
366	20240729	134700	46143735	2965	2965	2965	2965	0
367	20240729	134600	46143735	2965	2965	2965	2965	0
368	20240729	134500	46143735	2965	2965	2965	2965	0
369	20240729	134400	46143735	2965	2965	2965	2965	0
370	20240729	134300	46143735	2965	2960	2965	2960	81
371	20240729	134200	45903970	2965	2965	2970	2965	11
372	20240729	134100	45871350	2970	2970	2970	2970	0
373	20240729	134000	45871350	2970	2970	2970	2970	0
374	20240729	133900	45871350	2970	2970	2970	2970	0
375	20240729	133800	45871350	2970	2970	2970	2970	2
376	20240729	133700	45865410	2970	2970	2970	2970	0
377	20240729	133600	45865410	2970	2970	2970	2970	0
378	20240729	133500	45865410	2970	2965	2970	2965	11
379	20240729	133400	45832790	2970	2970	2970	2970	0
380	20240729	133300	45832790	2970	2970	2970	2970	7
381	20240729	133200	45812000	2970	2970	2970	2970	7
382	20240729	133100	45791210	2970	2970	2970	2970	0
383	20240729	133000	45791210	2970	2970	2970	2970	0
384	20240729	132900	45791210	2970	2970	2970	2970	0
385	20240729	132800	45791210	2970	2960	2970	2960	58
386	20240729	132700	45619520	2970	2960	2970	2960	54
387	20240729	132600	45459670	2970	2970	2970	2970	0
388	20240729	132500	45459670	2970	2970	2970	2970	0
389	20240729	132400	45459670	2970	2970	2970	2970	0
390	20240729	132300	45459670	2970	2970	2970	2970	0
391	20240729	132200	45459670	2970	2960	2970	2960	40
392	20240729	132100	45341260	2970	2970	2970	2970	0
393	20240729	132000	45341260	2970	2970	2970	2970	0
394	20240729	131900	45341260	2970	2970	2970	2970	0
395	20240729	131800	45341260	2970	2965	2970	2965	11
396	20240729	131700	45308640	2970	2970	2970	2970	0
397	20240729	131600	45308640	2970	2970	2970	2965	121
398	20240729	131500	44949320	2975	2975	2975	2975	0
399	20240729	131400	44949320	2975	2975	2975	2975	0
400	20240729	131300	44949320	2975	2975	2975	2975	0
401	20240729	131200	44949320	2975	2975	2975	2975	0
402	20240729	131100	44949320	2975	2975	2975	2975	0
403	20240729	131000	44949320	2975	2975	2975	2975	1
404	20240729	130900	44946345	2970	2975	2975	2970	105
405	20240729	130800	44634470	2975	2975	2975	2975	0
406	20240729	130700	44634470	2975	2975	2975	2975	0
407	20240729	130600	44634470	2975	2975	2975	2975	0
408	20240729	130500	44634470	2975	2975	2975	2975	0
409	20240729	130400	44634470	2975	2975	2975	2975	9
410	20240729	130300	44607695	2975	2975	2975	2975	0
411	20240729	130200	44607695	2975	2970	2975	2970	113
412	20240729	130100	44271570	2975	2970	2975	2970	2
413	20240729	130000	44265625	2950	2940	2950	2940	818
414	20240729	125900	41856865	2940	2940	2940	2940	0
415	20240729	125800	41856865	2940	2940	2940	2940	50
416	20240729	125700	41709865	2940	2940	2940	2940	30
417	20240729	125600	41621665	2940	2940	2940	2940	10
418	20240729	125500	41592265	2940	2940	2940	2940	0
419	20240729	125400	41592265	2940	2940	2940	2940	0
420	20240729	125300	41592265	2940	2940	2940	2940	0
421	20240729	125200	41592265	2940	2940	2940	2940	9
422	20240729	125100	41565805	2940	2940	2940	2940	11
423	20240729	125000	41533465	2940	2940	2940	2940	6
424	20240729	124900	41515825	2935	2935	2935	2935	0
425	20240729	124800	41515825	2935	2935	2935	2935	0
426	20240729	124700	41515825	2935	2935	2935	2935	0
427	20240729	124600	41515825	2935	2935	2935	2935	159
428	20240729	124500	41049160	2935	2935	2935	2935	0
429	20240729	124400	41049160	2935	2935	2935	2935	0
430	20240729	124300	41049160	2935	2935	2935	2935	1
431	20240729	124200	41046225	2930	2935	2935	2930	6
432	20240729	124100	41028640	2930	2935	2935	2930	45
433	20240729	124000	40896585	2930	2930	2930	2930	0
434	20240729	123900	40896585	2930	2930	2930	2930	30
435	20240729	123800	40808685	2935	2935	2935	2935	0
436	20240729	123700	40808685	2935	2935	2935	2935	0
437	20240729	123600	40808685	2935	2935	2935	2935	0
438	20240729	123500	40808685	2935	2935	2935	2935	0
439	20240729	123400	40808685	2935	2935	2935	2935	0
440	20240729	123300	40808685	2935	2935	2935	2935	0
441	20240729	123200	40808685	2935	2935	2935	2935	20
442	20240729	123100	40749985	2935	2935	2935	2935	0
443	20240729	123000	40749985	2935	2935	2935	2935	0
444	20240729	122900	40749985	2935	2935	2935	2935	18
445	20240729	122800	40697155	2935	2935	2935	2935	0
446	20240729	122700	40697155	2935	2935	2935	2935	0
447	20240729	122600	40697155	2935	2935	2935	2935	0
448	20240729	122500	40697155	2935	2930	2935	2930	22
449	20240729	122400	40632690	2935	2935	2935	2935	1
450	20240729	122300	40629755	2930	2930	2930	2930	99
451	20240729	122200	40339685	2935	2935	2935	2935	0
452	20240729	122100	40339685	2935	2935	2935	2935	0
453	20240729	122000	40339685	2935	2935	2935	2935	0
454	20240729	121900	40339685	2935	2935	2935	2935	0
455	20240729	121800	40339685	2935	2935	2935	2935	0
456	20240729	121700	40339685	2935	2935	2935	2935	50
457	20240729	121600	40192935	2935	2935	2935	2935	0
458	20240729	121500	40192935	2935	2935	2935	2935	0
459	20240729	121400	40192935	2935	2935	2935	2935	0
460	20240729	121300	40192935	2935	2935	2935	2935	0
461	20240729	121200	40192935	2935	2935	2935	2935	0
462	20240729	121100	40192935	2935	2935	2935	2935	0
463	20240729	121000	40192935	2935	2935	2935	2935	0
464	20240729	120900	40192935	2935	2935	2935	2935	1
465	20240729	120800	40190000	2930	2930	2930	2930	0
466	20240729	120700	40190000	2930	2930	2930	2930	340
467	20240729	120600	39193800	2930	2930	2930	2930	0
468	20240729	120500	39193800	2930	2930	2930	2930	0
469	20240729	120400	39193800	2930	2930	2930	2930	0
470	20240729	120300	39193800	2930	2930	2930	2930	52
471	20240729	120200	39041440	2940	2940	2940	2940	0
472	20240729	120100	39041440	2940	2940	2940	2940	0
473	20240729	120000	39041440	2940	2940	2940	2940	0
474	20240729	115900	39041440	2940	2940	2940	2940	0
475	20240729	115800	39041440	2940	2940	2940	2940	0
476	20240729	115700	39041440	2940	2940	2940	2940	0
477	20240729	115600	39041440	2940	2940	2940	2940	1
478	20240729	115500	39038500	2930	2930	2930	2930	0
479	20240729	115400	39038500	2930	2930	2930	2930	0
480	20240729	115300	39038500	2930	2930	2930	2930	0
481	20240729	115200	39038500	2930	2930	2930	2930	0
482	20240729	115100	39038500	2930	2930	2930	2930	0
483	20240729	115000	39038500	2930	2930	2930	2930	0
484	20240729	114900	39038500	2930	2930	2930	2930	0
485	20240729	114800	39038500	2930	2930	2930	2930	0
486	20240729	114700	39038500	2930	2930	2930	2930	0
487	20240729	114600	39038500	2930	2930	2930	2930	0
488	20240729	114500	39038500	2930	2930	2930	2930	0
489	20240729	114400	39038500	2930	2930	2930	2930	0
490	20240729	114300	39038500	2930	2930	2930	2930	0
491	20240729	114200	39038500	2930	2930	2930	2930	0
492	20240729	114100	39038500	2930	2930	2930	2930	0
493	20240729	114000	39038500	2930	2930	2930	2930	0
494	20240729	113900	39038500	2930	2930	2930	2930	0
495	20240729	113800	39038500	2930	2930	2930	2930	0
496	20240729	113700	39038500	2930	2930	2930	2930	0
497	20240729	113600	39038500	2930	2930	2930	2930	0
498	20240729	113500	39038500	2930	2930	2930	2930	0
499	20240729	113400	39038500	2930	2930	2930	2930	0
500	20240729	113300	39038500	2930	2930	2930	2930	0
501	20240729	113200	39038500	2930	2930	2930	2930	0
502	20240729	113100	39038500	2930	2930	2930	2930	0
503	20240729	113000	39038500	2930	2930	2930	2930	0
504	20240729	112900	39038500	2930	2930	2930	2930	400
505	20240729	112800	37866500	2930	2930	2930	2930	0
506	20240729	112700	37866500	2930	2930	2930	2930	1
507	20240729	112600	37863570	2930	2930	2930	2930	0
508	20240729	112500	37863570	2930	2930	2930	2930	0
509	20240729	112400	37863570	2930	2925	2930	2925	141
510	20240729	112300	37450640	2920	2920	2920	2920	75
511	20240729	112200	37231640	2925	2925	2925	2925	216
512	20240729	112100	36599840	2925	2925	2925	2925	0
513	20240729	112000	36599840	2925	2925	2925	2925	70
514	20240729	111900	36395090	2925	2925	2925	2925	0
515	20240729	111800	36395090	2925	2925	2925	2925	215
516	20240729	111700	35766215	2925	2925	2925	2925	50
517	20240729	111600	35619965	2925	2925	2925	2925	50
518	20240729	111500	35473715	2925	2925	2925	2925	0
519	20240729	111400	35473715	2925	2925	2925	2925	0
520	20240729	111300	35473715	2925	2925	2925	2925	0
521	20240729	111200	35473715	2925	2925	2925	2925	0
522	20240729	111100	35473715	2925	2925	2925	2925	0
523	20240729	111000	35473715	2925	2925	2925	2925	100
524	20240729	110900	35181215	2925	2925	2925	2925	161
525	20240729	110800	34710290	2920	2920	2920	2920	1
526	20240729	110700	34707370	2925	2930	2930	2925	177
527	20240729	110600	34189145	2925	2925	2925	2925	70
528	20240729	110500	33984395	2930	2930	2930	2930	0
529	20240729	110400	33984395	2930	2930	2930	2930	10
530	20240729	110300	33955095	2930	2930	2930	2930	0
531	20240729	110200	33955095	2930	2930	2930	2930	0
532	20240729	110100	33955095	2930	2940	2940	2930	40
533	20240729	110000	33837595	2940	2940	2940	2940	0
534	20240729	105900	33837595	2940	2940	2940	2940	0
535	20240729	105800	33837595	2940	2940	2940	2940	0
536	20240729	105700	33837595	2940	2940	2940	2940	0
537	20240729	105600	33837595	2940	2940	2940	2940	0
538	20240729	105500	33837595	2940	2940	2940	2940	0
539	20240729	105400	33837595	2940	2940	2940	2940	1
540	20240729	105300	33834655	2925	2925	2925	2925	0
541	20240729	105200	33834655	2925	2925	2925	2925	0
542	20240729	105100	33834655	2925	2925	2925	2925	0
543	20240729	105000	33834655	2925	2925	2925	2925	200
544	20240729	104900	33249655	2940	2940	2940	2940	200
545	20240729	104800	32661655	2940	2940	2940	2940	10
546	20240729	104700	32632255	2940	2940	2940	2940	0
547	20240729	104600	32632255	2940	2940	2940	2940	0
548	20240729	104500	32632255	2940	2940	2940	2940	878
549	20240729	104400	30050935	2925	2925	2925	2925	0
550	20240729	104300	30050935	2925	2925	2925	2925	0
551	20240729	104200	30050935	2925	2925	2925	2925	0
552	20240729	104100	30050935	2925	2925	2925	2925	0
553	20240729	104000	30050935	2925	2925	2925	2925	50
554	20240729	103900	29904685	2925	2925	2925	2925	0
555	20240729	103800	29904685	2925	2925	2925	2925	0
556	20240729	103700	29904685	2925	2945	2945	2925	416
557	20240729	103600	28681145	2925	2925	2925	2925	0
558	20240729	103500	28681145	2925	2950	2950	2925	2
559	20240729	103400	28675270	2930	2930	2930	2930	0
560	20240729	103300	28675270	2930	2950	2950	2930	2460
561	20240729	103200	21433330	2950	2950	2950	2950	0
562	20240729	103100	21433330	2950	2950	2950	2950	513
563	20240729	103000	19919980	2950	2960	2960	2950	323
564	20240729	102900	18967020	2960	2960	2960	2960	0
565	20240729	102800	18967020	2960	2960	2960	2960	10
566	20240729	102700	18937420	2960	2960	2960	2960	50
567	20240729	102600	18789420	2960	2960	2960	2960	100
568	20240729	102500	18493420	2960	2960	2960	2960	30
569	20240729	102400	18404620	2950	2950	2950	2950	0
570	20240729	102300	18404620	2950	2950	2950	2950	52
571	20240729	102200	18251220	2955	2955	2955	2955	0
572	20240729	102100	18251220	2955	2955	2955	2955	0
573	20240729	102000	18251220	2955	2955	2955	2955	0
574	20240729	101900	18251220	2955	2955	2955	2955	0
575	20240729	101800	18251220	2955	2955	2955	2955	0
576	20240729	101700	18251220	2955	2955	2955	2955	0
577	20240729	101600	18251220	2955	2955	2955	2955	0
578	20240729	101500	18251220	2955	2955	2955	2955	0
579	20240729	101400	18251220	2955	2965	2965	2955	712
580	20240729	101300	16144970	2975	2975	2975	2975	0
581	20240729	101200	16144970	2975	2975	2975	2975	1
582	20240729	101100	16141995	2965	2965	2965	2965	0
583	20240729	101000	16141995	2965	2965	2965	2965	103
584	20240729	100900	15836600	2970	2970	2970	2970	1
585	20240729	100800	15833630	2975	2975	2975	2975	0
586	20240729	100700	15833630	2975	2975	2975	2975	0
587	20240729	100600	15833630	2975	2975	2975	2975	2
588	20240729	100500	15827680	2975	2975	2975	2975	0
589	20240729	100400	15827680	2975	2975	2975	2975	10
590	20240729	100300	15797930	2975	2975	2975	2975	69
591	20240729	100200	15592655	2975	2975	2975	2975	0
592	20240729	100100	15592655	2975	2960	2975	2960	519
593	20240729	100000	14056160	2960	2960	2960	2960	0
594	20240729	095900	14056160	2960	2960	2960	2960	0
595	20240729	095800	14056160	2960	2960	2960	2960	0
596	20240729	095700	14056160	2960	2960	2960	2960	0
597	20240729	095600	14056160	2960	2960	2960	2960	20
598	20240729	095500	13996960	2960	2960	2960	2960	0
599	20240729	095400	13996960	2960	2960	2960	2960	0
600	20240729	095300	13996960	2960	2960	2960	2960	0
601	20240729	095200	13996960	2960	2960	2960	2960	0
602	20240729	095100	13996960	2960	2960	2960	2960	0
603	20240729	095000	13996960	2960	2960	2960	2960	0
604	20240729	094900	13996960	2960	2960	2960	2960	0
605	20240729	094800	13996960	2960	2960	2960	2960	0
606	20240729	094700	13996960	2960	2960	2960	2960	3
607	20240729	094600	13988080	2960	2960	2960	2960	0
608	20240729	094500	13988080	2960	2960	2960	2960	0
609	20240729	094400	13988080	2960	2960	2960	2960	0
610	20240729	094300	13988080	2960	2960	2960	2960	0
611	20240729	094200	13988080	2960	2960	2960	2960	0
612	20240729	094100	13988080	2960	2960	2960	2960	0
613	20240729	094000	13988080	2960	2960	2960	2960	0
614	20240729	093900	13988080	2960	2960	2960	2960	0
615	20240729	093800	13988080	2960	2960	2960	2960	0
616	20240729	093700	13988080	2960	2965	2965	2960	135
617	20240729	093600	13588375	2970	2970	2970	2970	6
618	20240729	093500	13570555	2985	2985	2985	2985	0
619	20240729	093400	13570555	2985	2985	2985	2985	0
620	20240729	093300	13570555	2985	2985	2985	2985	0
621	20240729	093200	13570555	2985	2985	2985	2985	0
622	20240729	093100	13570555	2985	2985	2985	2985	0
623	20240729	093000	13570555	2985	2985	2985	2985	0
624	20240729	092900	13570555	2985	2985	2985	2985	0
625	20240729	092800	13570555	2985	2970	2985	2970	507
626	20240729	092700	12060265	2960	2960	2960	2960	0
627	20240729	092600	12060265	2960	2970	2970	2960	950
628	20240729	092500	9239925	2970	2970	2970	2970	226
629	20240729	092400	8568705	2970	2970	2970	2970	0
630	20240729	092300	8568705	2970	2970	2970	2970	1
631	20240729	092200	8565735	2970	2970	2970	2970	0
632	20240729	092100	8565735	2970	2970	2970	2970	0
633	20240729	092000	8565735	2970	2970	2970	2970	0
634	20240729	091900	8565735	2970	2970	2970	2970	96
635	20240729	091800	8280615	2955	2955	2955	2955	75
636	20240729	091700	8058990	2955	2955	2955	2955	658
637	20240729	091600	6114600	2955	2955	2955	2955	46
638	20240729	091500	5978670	2965	2965	2965	2965	0
639	20240729	091400	5978670	2965	2965	2965	2965	29
640	20240729	091300	5892685	2955	2955	2955	2955	55
641	20240729	091200	5730160	2960	2960	2960	2960	0
642	20240729	091100	5730160	2960	2955	2960	2955	118
643	20240729	091000	5381040	2945	2945	2945	2945	0
644	20240729	090900	5381040	2945	2945	2945	2945	32
645	20240729	090800	5286800	2950	2950	2950	2950	260
646	20240729	090700	4519800	2960	2960	2960	2955	327
647	20240729	090600	3553050	2970	2980	2980	2970	599
648	20240729	090500	1771635	2980	2980	2980	2980	0
649	20240729	090400	1771635	2980	2980	2980	2980	52
650	20240729	090300	1616675	2980	3060	3060	2975	419
651	20240729	090200	345420	3075	3075	3075	3075	0
652	20240729	090100	345420	3075	3075	3075	3075	10
653	20240729	090000	314670	3085	3085	3085	3085	102