KissMeData/100660/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	200400	1175523590	5030	5030	5030	5030	4857
3	20240729	200300	1175523590	5030	5030	5030	5030	0
4	20240729	200200	1175523590	5030	5030	5030	5030	0
5	20240729	200100	1175523590	5030	5030	5030	5030	0
6	20240729	200000	1175523590	5030	5030	5030	5030	0
7	20240729	195900	1175523590	5030	5030	5030	5030	0
8	20240729	195800	1175523590	5030	5030	5030	5030	0
9	20240729	195700	1175523590	5030	5030	5030	5030	0
10	20240729	195600	1175523590	5030	5030	5030	5030	0
11	20240729	195500	1175523590	5030	5030	5030	5030	0
12	20240729	195400	1175523590	5030	5030	5030	5030	0
13	20240729	195300	1175523590	5030	5030	5030	5030	0
14	20240729	195200	1175523590	5030	5030	5030	5030	0
15	20240729	195100	1175523590	5030	5030	5030	5030	0
16	20240729	195000	1175523590	5030	5030	5030	5030	0
17	20240729	194900	1175523590	5030	5030	5030	5030	0
18	20240729	194800	1175523590	5030	5030	5030	5030	0
19	20240729	194700	1175523590	5030	5030	5030	5030	0
20	20240729	194600	1175523590	5030	5030	5030	5030	0
21	20240729	194500	1175523590	5030	5030	5030	5030	0
22	20240729	194400	1175523590	5030	5030	5030	5030	0
23	20240729	194300	1175523590	5030	5030	5030	5030	0
24	20240729	194200	1175523590	5030	5030	5030	5030	0
25	20240729	194100	1175523590	5030	5030	5030	5030	0
26	20240729	194000	1175523590	5030	5030	5030	5030	0
27	20240729	193900	1175523590	5030	5030	5030	5030	0
28	20240729	193800	1175523590	5030	5030	5030	5030	0
29	20240729	193700	1175523590	5030	5030	5030	5030	0
30	20240729	193600	1175523590	5030	5030	5030	5030	0
31	20240729	193500	1175523590	5030	5030	5030	5030	0
32	20240729	193400	1175523590	5030	5030	5030	5030	4857
33	20240729	193300	1175523590	5030	5030	5030	5030	0
34	20240729	193200	1175523590	5030	5030	5030	5030	0
35	20240729	193100	1175523590	5030	5030	5030	5030	0
36	20240729	193000	1175523590	5030	5030	5030	5030	0
37	20240729	192900	1175523590	5030	5030	5030	5030	0
38	20240729	192800	1175523590	5030	5030	5030	5030	0
39	20240729	192700	1175523590	5030	5030	5030	5030	0
40	20240729	192600	1175523590	5030	5030	5030	5030	0
41	20240729	192500	1175523590	5030	5030	5030	5030	0
42	20240729	192400	1175523590	5030	5030	5030	5030	0
43	20240729	192300	1175523590	5030	5030	5030	5030	0
44	20240729	192200	1175523590	5030	5030	5030	5030	0
45	20240729	192100	1175523590	5030	5030	5030	5030	0
46	20240729	192000	1175523590	5030	5030	5030	5030	0
47	20240729	191900	1175523590	5030	5030	5030	5030	0
48	20240729	191800	1175523590	5030	5030	5030	5030	0
49	20240729	191700	1175523590	5030	5030	5030	5030	0
50	20240729	191600	1175523590	5030	5030	5030	5030	0
51	20240729	191500	1175523590	5030	5030	5030	5030	0
52	20240729	191400	1175523590	5030	5030	5030	5030	0
53	20240729	191300	1175523590	5030	5030	5030	5030	0
54	20240729	191200	1175523590	5030	5030	5030	5030	0
55	20240729	191100	1175523590	5030	5030	5030	5030	0
56	20240729	191000	1175523590	5030	5030	5030	5030	0
57	20240729	190900	1175523590	5030	5030	5030	5030	0
58	20240729	190800	1175523590	5030	5030	5030	5030	0
59	20240729	190700	1175523590	5030	5030	5030	5030	0
60	20240729	190600	1175523590	5030	5030	5030	5030	0
61	20240729	190500	1175523590	5030	5030	5030	5030	0
62	20240729	190400	1175523590	5030	5030	5030	5030	4857
63	20240729	190300	1175523590	5030	5030	5030	5030	0
64	20240729	190200	1175523590	5030	5030	5030	5030	0
65	20240729	190100	1175523590	5030	5030	5030	5030	0
66	20240729	190000	1175523590	5030	5030	5030	5030	0
67	20240729	185900	1175523590	5030	5030	5030	5030	0
68	20240729	185800	1175523590	5030	5030	5030	5030	0
69	20240729	185700	1175523590	5030	5030	5030	5030	0
70	20240729	185600	1175523590	5030	5030	5030	5030	0
71	20240729	185500	1175523590	5030	5030	5030	5030	0
72	20240729	185400	1175523590	5030	5030	5030	5030	0
73	20240729	185300	1175523590	5030	5030	5030	5030	0
74	20240729	185200	1175523590	5030	5030	5030	5030	0
75	20240729	185100	1175523590	5030	5030	5030	5030	0
76	20240729	185000	1175523590	5030	5030	5030	5030	0
77	20240729	184900	1175523590	5030	5030	5030	5030	0
78	20240729	184800	1175523590	5030	5030	5030	5030	0
79	20240729	184700	1175523590	5030	5030	5030	5030	0
80	20240729	184600	1175523590	5030	5030	5030	5030	0
81	20240729	184500	1175523590	5030	5030	5030	5030	0
82	20240729	184400	1175523590	5030	5030	5030	5030	0
83	20240729	184300	1175523590	5030	5030	5030	5030	0
84	20240729	184200	1175523590	5030	5030	5030	5030	0
85	20240729	184100	1175523590	5030	5030	5030	5030	0
86	20240729	184000	1175523590	5030	5030	5030	5030	0
87	20240729	183900	1175523590	5030	5030	5030	5030	0
88	20240729	183800	1175523590	5030	5030	5030	5030	0
89	20240729	183700	1175523590	5030	5030	5030	5030	0
90	20240729	183600	1175523590	5030	5030	5030	5030	0
91	20240729	183500	1175523590	5030	5030	5030	5030	0
92	20240729	183400	1175523590	5030	5030	5030	5030	4857
93	20240729	183300	1175523590	5030	5030	5030	5030	0
94	20240729	183200	1175523590	5030	5030	5030	5030	0
95	20240729	183100	1175523590	5030	5030	5030	5030	0
96	20240729	183000	1175523590	5030	5030	5030	5030	0
97	20240729	182900	1175523590	5030	5030	5030	5030	0
98	20240729	182800	1175523590	5030	5030	5030	5030	0
99	20240729	182700	1175523590	5030	5030	5030	5030	0
100	20240729	182600	1175523590	5030	5030	5030	5030	0
101	20240729	182500	1175523590	5030	5030	5030	5030	0
102	20240729	182400	1175523590	5030	5030	5030	5030	0
103	20240729	182300	1175523590	5030	5030	5030	5030	0
104	20240729	182200	1175523590	5030	5030	5030	5030	0
105	20240729	182100	1175523590	5030	5030	5030	5030	0
106	20240729	182000	1175523590	5030	5030	5030	5030	0
107	20240729	181900	1175523590	5030	5030	5030	5030	0
108	20240729	181800	1175523590	5030	5030	5030	5030	0
109	20240729	181700	1175523590	5030	5030	5030	5030	0
110	20240729	181600	1175523590	5030	5030	5030	5030	0
111	20240729	181500	1175523590	5030	5030	5030	5030	0
112	20240729	181400	1175523590	5030	5030	5030	5030	0
113	20240729	181300	1175523590	5030	5030	5030	5030	0
114	20240729	181200	1175523590	5030	5030	5030	5030	0
115	20240729	181100	1175523590	5030	5030	5030	5030	0
116	20240729	181000	1175523590	5030	5030	5030	5030	0
117	20240729	180900	1175523590	5030	5030	5030	5030	0
118	20240729	180800	1175523590	5030	5030	5030	5030	0
119	20240729	180700	1175523590	5030	5030	5030	5030	0
120	20240729	180600	1175523590	5030	5030	5030	5030	0
121	20240729	180500	1175523590	5030	5030	5030	5030	0
122	20240729	180400	1175523590	5030	5030	5030	5030	4857
123	20240729	180300	1175523590	5030	5030	5030	5030	0
124	20240729	180200	1175523590	5030	5030	5030	5030	0
125	20240729	180100	1175523590	5030	5030	5030	5030	0
126	20240729	180000	1175523590	5030	5030	5030	5030	0
127	20240729	175900	1175523590	5030	5030	5030	5030	0
128	20240729	175800	1175523590	5030	5030	5030	5030	0
129	20240729	175700	1175523590	5030	5030	5030	5030	0
130	20240729	175600	1175523590	5030	5030	5030	5030	0
131	20240729	175500	1175523590	5030	5030	5030	5030	0
132	20240729	175400	1175523590	5030	5030	5030	5030	0
133	20240729	175300	1175523590	5030	5030	5030	5030	0
134	20240729	175200	1175523590	5030	5030	5030	5030	0
135	20240729	175100	1175523590	5030	5030	5030	5030	0
136	20240729	175000	1175523590	5030	5030	5030	5030	0
137	20240729	174900	1175523590	5030	5030	5030	5030	0
138	20240729	174800	1175523590	5030	5030	5030	5030	0
139	20240729	174700	1175523590	5030	5030	5030	5030	0
140	20240729	174600	1175523590	5030	5030	5030	5030	0
141	20240729	174500	1175523590	5030	5030	5030	5030	0
142	20240729	174400	1175523590	5030	5030	5030	5030	0
143	20240729	174300	1175523590	5030	5030	5030	5030	0
144	20240729	174200	1175523590	5030	5030	5030	5030	0
145	20240729	174100	1175523590	5030	5030	5030	5030	0
146	20240729	174000	1175523590	5030	5030	5030	5030	0
147	20240729	173900	1175523590	5030	5030	5030	5030	0
148	20240729	173800	1175523590	5030	5030	5030	5030	0
149	20240729	173700	1175523590	5030	5030	5030	5030	0
150	20240729	173600	1175523590	5030	5030	5030	5030	0
151	20240729	173500	1175523590	5030	5030	5030	5030	0
152	20240729	173400	1175523590	5030	5030	5030	5030	4857
153	20240729	173300	1175523590	5030	5030	5030	5030	0
154	20240729	173200	1175523590	5030	5030	5030	5030	0
155	20240729	173100	1175523590	5030	5030	5030	5030	0
156	20240729	173000	1175523590	5030	5030	5030	5030	0
157	20240729	172900	1175523590	5030	5030	5030	5030	0
158	20240729	172800	1175523590	5030	5030	5030	5030	0
159	20240729	172700	1175523590	5030	5030	5030	5030	0
160	20240729	172600	1175523590	5030	5030	5030	5030	0
161	20240729	172500	1175523590	5030	5030	5030	5030	0
162	20240729	172400	1175523590	5030	5030	5030	5030	0
163	20240729	172300	1175523590	5030	5030	5030	5030	0
164	20240729	172200	1175523590	5030	5030	5030	5030	0
165	20240729	172100	1175523590	5030	5030	5030	5030	0
166	20240729	172000	1175523590	5030	5030	5030	5030	0
167	20240729	171900	1175523590	5030	5030	5030	5030	0
168	20240729	171800	1175523590	5030	5030	5030	5030	0
169	20240729	171700	1175523590	5030	5030	5030	5030	0
170	20240729	171600	1175523590	5030	5030	5030	5030	0
171	20240729	171500	1175523590	5030	5030	5030	5030	0
172	20240729	171400	1175523590	5030	5030	5030	5030	0
173	20240729	171300	1175523590	5030	5030	5030	5030	0
174	20240729	171200	1175523590	5030	5030	5030	5030	0
175	20240729	171100	1175523590	5030	5030	5030	5030	0
176	20240729	171000	1175523590	5030	5030	5030	5030	0
177	20240729	170900	1175523590	5030	5030	5030	5030	0
178	20240729	170800	1175523590	5030	5030	5030	5030	0
179	20240729	170700	1175523590	5030	5030	5030	5030	0
180	20240729	170600	1175523590	5030	5030	5030	5030	0
181	20240729	170500	1175523590	5030	5030	5030	5030	0
182	20240729	170400	1175523590	5030	5030	5030	5030	4857
183	20240729	170300	1175523590	5030	5030	5030	5030	0
184	20240729	170200	1175523590	5030	5030	5030	5030	0
185	20240729	170100	1175523590	5030	5030	5030	5030	0
186	20240729	170000	1175523590	5030	5030	5030	5030	0
187	20240729	165900	1175523590	5030	5030	5030	5030	0
188	20240729	165800	1175523590	5030	5030	5030	5030	0
189	20240729	165700	1175523590	5030	5030	5030	5030	0
190	20240729	165600	1175523590	5030	5030	5030	5030	0
191	20240729	165500	1175523590	5030	5030	5030	5030	0
192	20240729	165400	1175523590	5030	5030	5030	5030	0
193	20240729	165300	1175523590	5030	5030	5030	5030	0
194	20240729	165200	1175523590	5030	5030	5030	5030	0
195	20240729	165100	1175523590	5030	5030	5030	5030	0
196	20240729	165000	1175523590	5030	5030	5030	5030	0
197	20240729	164900	1175523590	5030	5030	5030	5030	0
198	20240729	164800	1175523590	5030	5030	5030	5030	0
199	20240729	164700	1175523590	5030	5030	5030	5030	0
200	20240729	164600	1175523590	5030	5030	5030	5030	0
201	20240729	164500	1175523590	5030	5030	5030	5030	0
202	20240729	164400	1175523590	5030	5030	5030	5030	0
203	20240729	164300	1175523590	5030	5030	5030	5030	0
204	20240729	164200	1175523590	5030	5030	5030	5030	0
205	20240729	164100	1175523590	5030	5030	5030	5030	0
206	20240729	164000	1175523590	5030	5030	5030	5030	0
207	20240729	163900	1175523590	5030	5030	5030	5030	0
208	20240729	163800	1175523590	5030	5030	5030	5030	0
209	20240729	163700	1175523590	5030	5030	5030	5030	0
210	20240729	163600	1175523590	5030	5030	5030	5030	0
211	20240729	163500	1175523590	5030	5030	5030	5030	0
212	20240729	163400	1175523590	5030	5030	5030	5030	4857
213	20240729	163300	1175523590	5030	5030	5030	5030	0
214	20240729	163200	1175523590	5030	5030	5030	5030	0
215	20240729	163100	1175523590	5030	5030	5030	5030	0
216	20240729	163000	1175523590	5030	5030	5030	5030	0
217	20240729	162900	1175523590	5030	5030	5030	5030	0
218	20240729	162800	1175523590	5030	5030	5030	5030	0
219	20240729	162700	1175523590	5030	5030	5030	5030	0
220	20240729	162600	1175523590	5030	5030	5030	5030	0
221	20240729	162500	1175523590	5030	5030	5030	5030	0
222	20240729	162400	1175523590	5030	5030	5030	5030	0
223	20240729	162300	1175523590	5030	5030	5030	5030	0
224	20240729	162200	1175523590	5030	5030	5030	5030	0
225	20240729	162100	1175523590	5030	5030	5030	5030	0
226	20240729	162000	1175523590	5030	5030	5030	5030	0
227	20240729	161900	1175523590	5030	5030	5030	5030	0
228	20240729	161800	1175523590	5030	5030	5030	5030	0
229	20240729	161700	1175523590	5030	5030	5030	5030	0
230	20240729	161600	1175523590	5030	5030	5030	5030	0
231	20240729	161500	1175523590	5030	5030	5030	5030	0
232	20240729	161400	1175523590	5030	5030	5030	5030	0
233	20240729	161300	1175523590	5030	5030	5030	5030	0
234	20240729	161200	1175523590	5030	5030	5030	5030	0
235	20240729	161100	1175523590	5030	5030	5030	5030	0
236	20240729	161000	1175523590	5030	5030	5030	5030	0
237	20240729	160900	1175523590	5030	5030	5030	5030	0
238	20240729	160800	1175523590	5030	5030	5030	5030	0
239	20240729	160700	1175523590	5030	5030	5030	5030	0
240	20240729	160600	1175523590	5030	5030	5030	5030	0
241	20240729	160500	1175523590	5030	5030	5030	5030	0
242	20240729	160400	1175523590	5030	5030	5030	5030	4857
243	20240729	160300	1175523590	5030	5030	5030	5030	0
244	20240729	160200	1175523590	5030	5030	5030	5030	0
245	20240729	160100	1175523590	5030	5030	5030	5030	0
246	20240729	160000	1175523590	5030	5030	5030	5030	0
247	20240729	155900	1175523590	5030	5030	5030	5030	0
248	20240729	155800	1175523590	5030	5030	5030	5030	0
249	20240729	155700	1175523590	5030	5030	5030	5030	0
250	20240729	155600	1175523590	5030	5030	5030	5030	0
251	20240729	155500	1175523590	5030	5030	5030	5030	0
252	20240729	155400	1175523590	5030	5030	5030	5030	0
253	20240729	155300	1175523590	5030	5030	5030	5030	0
254	20240729	155200	1175523590	5030	5030	5030	5030	0
255	20240729	155100	1175523590	5030	5030	5030	5030	0
256	20240729	155000	1175523590	5030	5030	5030	5030	0
257	20240729	154900	1175523590	5030	5030	5030	5030	0
258	20240729	154800	1175523590	5030	5030	5030	5030	0
259	20240729	154700	1175523590	5030	5030	5030	5030	0
260	20240729	154600	1175523590	5030	5030	5030	5030	0
261	20240729	154500	1175523590	5030	5030	5030	5030	0
262	20240729	154400	1175523590	5030	5030	5030	5030	0
263	20240729	154300	1175523590	5030	5030	5030	5030	0
264	20240729	154200	1175523590	5030	5030	5030	5030	0
265	20240729	154100	1175523590	5030	5030	5030	5030	0
266	20240729	154000	1175523590	5030	5030	5030	5030	0
267	20240729	153900	1175523590	5030	5030	5030	5030	0
268	20240729	153800	1175523590	5030	5030	5030	5030	0
269	20240729	153700	1175523590	5030	5030	5030	5030	0
270	20240729	153600	1175523590	5030	5030	5030	5030	0
271	20240729	153500	1175523590	5030	5030	5030	5030	0
272	20240729	153400	1175523590	5030	5030	5030	5030	4857
273	20240729	153300	1175523590	5030	5030	5030	5030	0
274	20240729	153200	1175523590	5030	5030	5030	5030	0
275	20240729	153100	1175523590	5030	5030	5030	5030	0
276	20240729	153000	1175523590	5030	5030	5030	5030	4857
277	20240729	152900	1151092880	5030	5030	5030	5030	0
278	20240729	152800	1151092880	5030	5030	5030	5030	0
279	20240729	152700	1151092880	5030	5030	5030	5030	0
280	20240729	152600	1151092880	5030	5030	5030	5030	0
281	20240729	152500	1151092880	5030	5030	5030	5030	0
282	20240729	152400	1151092880	5030	5030	5030	5030	0
283	20240729	152300	1151092880	5030	5030	5030	5030	0
284	20240729	152200	1151092880	5030	5030	5030	5030	0
285	20240729	152100	1151092880	5030	5030	5030	5030	0
286	20240729	152000	1151092880	5030	5030	5030	5030	0
287	20240729	151900	1151092880	5030	5020	5030	5010	1741
288	20240729	151800	1142354590	5030	5030	5030	5020	1090
289	20240729	151700	1136882080	5030	5020	5030	5020	255
290	20240729	151600	1135600560	5030	5020	5030	5020	226
291	20240729	151500	1134464780	5030	5030	5030	5020	1951
292	20240729	151400	1124654690	5020	5020	5030	5010	408
293	20240729	151300	1122606500	5010	5020	5020	5010	2281
294	20240729	151200	1111165020	5020	5000	5020	5000	1678
295	20240729	151100	1102758250	5000	5010	5010	5000	1522
296	20240729	151000	1095148030	5020	5010	5020	5010	768
297	20240729	150900	1091300330	5010	5010	5020	5010	126
298	20240729	150800	1090669060	5020	5010	5020	5010	504
299	20240729	150700	1088143990	5000	5010	5010	5000	300
300	20240729	150600	1086642860	5020	5010	5020	5010	107
301	20240729	150500	1086106780	5020	5020	5020	5020	0
302	20240729	150400	1086106780	5020	5020	5020	5020	1
303	20240729	150300	1086101760	5020	5010	5020	5000	2151
304	20240729	150200	1075334780	5020	5010	5020	5010	625
305	20240729	150100	1072203280	5030	5010	5030	5010	101
306	20240729	150000	1071697250	5030	5030	5030	5030	0
307	20240729	145900	1071697250	5030	5030	5030	5030	0
308	20240729	145800	1071697250	5030	5030	5030	5030	2
309	20240729	145700	1071687190	5030	5030	5030	5020	85
310	20240729	145600	1071260470	5020	5020	5020	5020	628
311	20240729	145500	1068107910	5040	5040	5040	5040	12
312	20240729	145400	1068047430	5040	5010	5040	5010	1959
313	20240729	145300	1058200870	5020	5030	5030	5020	1702
314	20240729	145200	1049656820	5020	5020	5020	5020	278
315	20240729	145100	1048261260	5030	5030	5030	5020	30
316	20240729	145000	1048110640	5030	5030	5030	5030	0
317	20240729	144900	1048110640	5030	5020	5030	5020	81
318	20240729	144800	1047704010	5020	5020	5030	5020	176
319	20240729	144700	1046820440	5030	5030	5030	5030	16
320	20240729	144600	1046739960	5030	5030	5030	5030	20
321	20240729	144500	1046639360	5030	5020	5030	5020	70
322	20240729	144400	1046287430	5020	5020	5020	5020	603
323	20240729	144300	1043260370	5030	5030	5030	5030	0
324	20240729	144200	1043260370	5030	5030	5030	5030	0
325	20240729	144100	1043260370	5030	5030	5030	5030	1
326	20240729	144000	1043255340	5020	5030	5030	5020	555
327	20240729	143900	1040469220	5040	5030	5040	5020	353
328	20240729	143800	1038695170	5040	5040	5040	5030	19
329	20240729	143700	1038599530	5040	5030	5040	5030	4
330	20240729	143600	1038579400	5040	5030	5040	5030	2
331	20240729	143500	1038569330	5030	5030	5030	5030	0
332	20240729	143400	1038569330	5030	5030	5030	5030	77
333	20240729	143300	1038182020	5040	5040	5040	5040	1
334	20240729	143200	1038176980	5030	5040	5040	5030	491
335	20240729	143100	1035707240	5030	5030	5040	5030	245
336	20240729	143000	1034474880	5030	5020	5030	5020	441
337	20240729	142900	1032261050	5030	5040	5040	5030	39
338	20240729	142800	1032064870	5020	5020	5020	5020	100
339	20240729	142700	1031562870	5030	5030	5030	5030	100
340	20240729	142600	1031059870	5030	5040	5040	5030	16
341	20240729	142500	1030979380	5040	5030	5040	5030	226
342	20240729	142400	1029842590	5030	5030	5030	5030	0
343	20240729	142300	1029842590	5030	5030	5040	5030	989
344	20240729	142200	1024867910	5030	5030	5030	5030	550
345	20240729	142100	1022101410	5040	5040	5040	5040	6
346	20240729	142000	1022071170	5050	5050	5050	5030	13
347	20240729	141900	1022005740	5040	5040	5040	5040	7
348	20240729	141800	1021970460	5050	5050	5050	5050	0
349	20240729	141700	1021970460	5050	5040	5050	5040	93
350	20240729	141600	1021501540	5050	5050	5050	5050	0
351	20240729	141500	1021501540	5050	5040	5050	5040	448
352	20240729	141400	1019241120	5050	5040	5050	5040	1183
353	20240729	141300	1013277800	5040	5040	5040	5040	0
354	20240729	141200	1013277800	5040	5040	5040	5040	1
355	20240729	141100	1013272760	5030	5030	5030	5030	0
356	20240729	141000	1013272760	5030	5030	5030	5030	1797
357	20240729	140900	1004233850	5030	5030	5030	5030	1821
358	20240729	140800	995074220	5030	5030	5030	5030	73
359	20240729	140700	994707030	5040	5040	5040	5040	1
360	20240729	140600	994701990	5030	5030	5030	5030	18
361	20240729	140500	994611450	5030	5030	5030	5030	0
362	20240729	140400	994611450	5030	5040	5040	5030	701
363	20240729	140300	991084210	5040	5040	5040	5040	28
364	20240729	140200	990943090	5050	5050	5050	5050	0
365	20240729	140100	990943090	5050	5050	5050	5050	0
366	20240729	140000	990943090	5050	5050	5050	5050	1
367	20240729	135900	990938040	5050	5050	5050	5050	291
368	20240729	135800	989468490	5050	5050	5050	5050	1
369	20240729	135700	989463440	5040	5040	5040	5040	34
370	20240729	135600	989292080	5040	5040	5040	5040	310
371	20240729	135500	987729680	5050	5040	5050	5040	2
372	20240729	135400	987719590	5040	5040	5040	5040	1551
373	20240729	135300	979902550	5040	5040	5040	5040	0
374	20240729	135200	979902550	5040	5040	5040	5040	115
375	20240729	135100	979322950	5040	5040	5040	5040	0
376	20240729	135000	979322950	5040	5040	5040	5040	8
377	20240729	134900	979282630	5050	5040	5050	5030	277
378	20240729	134800	977886790	5040	5030	5040	5030	85
379	20240729	134700	977459040	5030	5040	5040	5030	706
380	20240729	134600	973901060	5050	5050	5050	5050	0
381	20240729	134500	973901060	5050	5050	5050	5050	27
382	20240729	134400	973764710	5050	5060	5060	5050	686
383	20240729	134300	970300210	5060	5050	5060	5050	639
384	20240729	134200	967072650	5050	5040	5060	5040	100
385	20240729	134100	966567800	5040	5060	5060	5040	225
386	20240729	134000	965433740	5060	5060	5060	5060	0
387	20240729	133900	965433740	5060	5060	5060	5060	11
388	20240729	133800	965378080	5050	5050	5050	5050	3
389	20240729	133700	965362930	5060	5060	5060	5060	264
390	20240729	133600	964027090	5060	5060	5060	5060	262
391	20240729	133500	962701370	5060	5060	5060	5030	12
392	20240729	133400	962640880	5040	5050	5060	5040	90
393	20240729	133300	962186570	5050	5030	5050	5030	3550
394	20240729	133200	944282230	5040	5040	5040	5040	30
395	20240729	133100	944131030	5030	5030	5030	5030	605
396	20240729	133000	941087880	5030	5030	5030	5030	5
397	20240729	132900	941062730	5030	5040	5040	5030	309
398	20240729	132800	939507370	5040	5040	5040	5040	0
399	20240729	132700	939507370	5040	5040	5040	5040	28
400	20240729	132600	939366250	5020	5020	5020	5020	0
401	20240729	132500	939366250	5020	5040	5040	5020	553
402	20240729	132400	936587530	5040	5050	5050	5040	97
403	20240729	132300	936097940	5050	5050	5050	5050	3
404	20240729	132200	936082790	5020	5030	5030	5020	168
405	20240729	132100	935239370	5020	5030	5030	5020	200
406	20240729	132000	934234980	5020	5030	5030	5020	10
407	20240729	131900	934184750	5020	5030	5030	5020	1878
408	20240729	131800	924757050	5030	5030	5030	5030	0
409	20240729	131700	924757050	5030	5030	5030	5030	11
410	20240729	131600	924701720	5040	5040	5040	5040	0
411	20240729	131500	924701720	5040	5030	5040	5030	29
412	20240729	131400	924555840	5040	5040	5040	5040	1
413	20240729	131300	924550800	5020	5030	5030	5020	246
414	20240729	131200	923313880	5020	5020	5020	5020	0
415	20240729	131100	923313880	5020	5030	5030	5020	45
416	20240729	131000	923087890	5020	5030	5030	5020	1100
417	20240729	130900	917560300	5030	5030	5030	5030	128
418	20240729	130800	916916460	5030	5030	5030	5030	534
419	20240729	130700	914230440	5030	5030	5030	5030	0
420	20240729	130600	914230440	5030	5050	5050	5030	378
421	20240729	130500	912322100	5050	5030	5050	5030	79
422	20240729	130400	911924710	5050	5050	5050	5050	0
423	20240729	130300	911924710	5050	5030	5050	5020	732
424	20240729	130200	908246120	5040	5040	5040	5040	1
425	20240729	130100	908241080	5040	5040	5040	5040	20
426	20240729	130000	908140280	5050	5050	5050	5050	0
427	20240729	125900	908140280	5050	5050	5050	5050	0
428	20240729	125800	908140280	5050	5050	5050	5050	322
429	20240729	125700	906514180	5050	5040	5050	5040	226
430	20240729	125600	905372930	5050	5050	5050	5050	405
431	20240729	125500	903327680	5050	5050	5050	5050	340
432	20240729	125400	901610680	5050	5040	5050	5040	352
433	20240729	125300	899833590	5040	5020	5040	5020	5313
434	20240729	125200	873109510	5020	5020	5020	5020	423
435	20240729	125100	870986050	5010	5020	5020	5010	25
436	20240729	125000	870860770	5030	5030	5030	5030	0
437	20240729	124900	870860770	5030	5030	5030	5030	1
438	20240729	124800	870855740	5020	5020	5020	5020	170
439	20240729	124700	870002340	5020	5020	5020	5020	0
440	20240729	124600	870002340	5020	5020	5020	5020	1
441	20240729	124500	869997320	5020	5020	5020	5020	28
442	20240729	124400	869856760	5030	5030	5030	5030	0
443	20240729	124300	869856760	5030	5030	5030	5030	1
444	20240729	124200	869851730	5020	5020	5020	5020	10
445	20240729	124100	869801530	5030	5020	5030	5010	143
446	20240729	124000	869082850	5010	5020	5030	5010	2601
447	20240729	123900	856026820	5030	5030	5030	5030	3
448	20240729	123800	856011730	5010	5020	5030	5010	472
449	20240729	123700	853642580	5020	5010	5020	5010	21
450	20240729	123600	853537360	5020	5020	5020	5020	72
451	20240729	123500	853175920	5020	5010	5020	5010	7
452	20240729	123400	853140790	5010	5010	5010	5010	28
453	20240729	123300	853000510	5030	5030	5030	5030	0
454	20240729	123200	853000510	5030	5020	5030	5000	823
455	20240729	123100	848880660	5010	5010	5010	5010	51
456	20240729	123000	848625150	5010	5030	5030	5010	36
457	20240729	122900	848444620	5030	5030	5030	5030	0
458	20240729	122800	848444620	5030	5030	5030	5010	103
459	20240729	122700	847928540	5030	5030	5030	5030	0
460	20240729	122600	847928540	5030	5030	5030	5030	0
461	20240729	122500	847928540	5030	5030	5030	5030	0
462	20240729	122400	847928540	5030	5030	5030	5030	0
463	20240729	122300	847928540	5030	5030	5030	5030	0
464	20240729	122200	847928540	5030	5030	5030	5030	1
465	20240729	122100	847923510	5030	5010	5030	5010	102
466	20240729	122000	847412460	5010	5010	5010	5010	92
467	20240729	121900	846951540	5030	5030	5030	5030	0
468	20240729	121800	846951540	5030	5030	5030	5030	200
469	20240729	121700	845945540	5030	5020	5030	5020	50
470	20240729	121600	845694230	5030	5030	5030	5030	0
471	20240729	121500	845694230	5030	5020	5030	5020	22
472	20240729	121400	845583780	5010	5010	5010	5010	0
473	20240729	121300	845583780	5010	5010	5010	5010	230
474	20240729	121200	844431480	5010	5010	5010	5010	0
475	20240729	121100	844431480	5010	5000	5010	5000	1278
476	20240729	121000	838030790	5000	5000	5000	5000	0
477	20240729	120900	838030790	5000	5000	5000	5000	328
478	20240729	120800	836390790	5000	5000	5000	5000	70
479	20240729	120700	836040790	5000	5000	5000	5000	28
480	20240729	120600	835900790	5020	5020	5020	5020	700
481	20240729	120500	832386790	5020	5020	5020	5000	10
482	20240729	120400	832336610	5020	5020	5020	5020	200
483	20240729	120300	831332610	5020	5000	5020	5000	12
484	20240729	120200	831272570	5000	5000	5000	5000	0
485	20240729	120100	831272570	5000	5000	5000	5000	0
486	20240729	120000	831272570	5000	5000	5000	5000	28
487	20240729	115900	831132570	5010	5020	5020	5010	15
488	20240729	115800	831057290	5020	5020	5020	5020	0
489	20240729	115700	831057290	5020	5020	5020	5020	0
490	20240729	115600	831057290	5020	4995	5020	4995	2
491	20240729	115500	831047275	4990	4995	5020	4990	3113
492	20240729	115400	815508665	5020	4995	5020	4995	404
493	20240729	115300	813490610	4995	5010	5010	4995	15400
494	20240729	115200	736469360	5010	5020	5020	5010	1763
495	20240729	115100	727636700	5020	5020	5020	5020	7
496	20240729	115000	727601560	5020	5020	5020	5020	500
497	20240729	114900	725091560	5040	5020	5040	5020	143
498	20240729	114800	724373640	5030	5030	5030	5030	0
499	20240729	114700	724373640	5030	5030	5030	5030	0
500	20240729	114600	724373640	5030	5030	5030	5030	0
501	20240729	114500	724373640	5030	5030	5030	5030	0
502	20240729	114400	724373640	5030	5030	5030	5030	10
503	20240729	114300	724323340	5020	5020	5020	5020	1
504	20240729	114200	724318320	5020	5020	5020	5020	460
505	20240729	114100	722009120	5020	5020	5020	5020	100
506	20240729	114000	721507120	5020	5020	5020	5020	1608
507	20240729	113900	713434960	5020	5030	5030	5020	920
508	20240729	113800	708814560	5030	5030	5030	5030	900
509	20240729	113700	704287560	5050	5050	5050	5050	400
510	20240729	113600	702267560	5050	5050	5050	5050	0
511	20240729	113500	702267560	5050	5040	5050	5030	1275
512	20240729	113400	695844110	5050	5050	5050	5050	0
513	20240729	113300	695844110	5050	5050	5050	5050	594
514	20240729	113200	692844410	5050	5040	5050	5040	105
515	20240729	113100	692314420	5030	5040	5040	5030	960
516	20240729	113000	687478740	5040	5040	5040	5040	22
517	20240729	112900	687367860	5050	5050	5050	5050	100
518	20240729	112800	686862860	5060	5050	5060	5050	109
519	20240729	112700	686311410	5060	5060	5060	5060	0
520	20240729	112600	686311410	5060	5060	5060	5060	104
521	20240729	112500	685785170	5040	5040	5040	5040	0
522	20240729	112400	685785170	5040	5040	5040	5040	0
523	20240729	112300	685785170	5040	5040	5040	5040	0
524	20240729	112200	685785170	5040	5040	5040	5040	27
525	20240729	112100	685649090	5040	5040	5040	5040	1
526	20240729	112000	685644050	5050	5060	5060	5050	20
527	20240729	111900	685542860	5060	5040	5060	5040	53
528	20240729	111800	685275620	5050	5050	5050	5050	112
529	20240729	111700	684710020	5050	5050	5050	5050	0
530	20240729	111600	684710020	5050	5050	5050	5050	4
531	20240729	111500	684689820	5050	5040	5050	5040	11
532	20240729	111400	684634370	5050	5050	5050	5050	1
533	20240729	111300	684629320	5040	5040	5040	5040	0
534	20240729	111200	684629320	5040	5040	5040	5040	179
535	20240729	111100	683727160	5040	5050	5050	5040	101
536	20240729	111000	683217120	5050	5050	5050	5050	1
537	20240729	110900	683212070	5040	5040	5040	5040	0
538	20240729	110800	683212070	5040	5040	5040	5040	101
539	20240729	110700	682703030	5050	5050	5050	5050	190
540	20240729	110600	681743530	5050	5050	5050	5050	85
541	20240729	110500	681314280	5060	5060	5060	5060	138
542	20240729	110400	680616000	5070	5070	5070	5070	18
543	20240729	110300	680524740	5070	5070	5070	5070	0
544	20240729	110200	680524740	5070	5060	5070	5060	4203
545	20240729	110100	659219630	5060	5040	5060	5040	268
546	20240729	110000	657867600	5040	5040	5040	5040	0
547	20240729	105900	657867600	5040	5040	5040	5040	0
548	20240729	105800	657867600	5040	5040	5040	5040	910
549	20240729	105700	653281200	5040	5040	5040	5040	0
550	20240729	105600	653281200	5040	5040	5040	5040	8
551	20240729	105500	653240880	5040	5040	5040	5040	1
552	20240729	105400	653235840	5050	5050	5050	5050	0
553	20240729	105300	653235840	5050	5050	5050	5050	20
554	20240729	105200	653134840	5050	5040	5050	5040	205
555	20240729	105100	652101140	5050	5050	5050	5040	318
556	20240729	105000	650496420	5050	5040	5050	5040	1474
557	20240729	104900	643067450	5040	5030	5040	5030	266
558	20240729	104800	641729460	5030	5030	5030	5030	4
559	20240729	104700	641709340	5030	5030	5030	5030	200
560	20240729	104600	640703340	5040	5040	5040	5040	0
561	20240729	104500	640703340	5040	5040	5040	5040	0
562	20240729	104400	640703340	5040	5030	5040	5030	527
563	20240729	104300	638052520	5030	5030	5030	5030	180
564	20240729	104200	637147120	5040	5040	5040	5040	0
565	20240729	104100	637147120	5040	5040	5040	5040	140
566	20240729	104000	636441520	5040	5040	5040	5040	0
567	20240729	103900	636441520	5040	5030	5040	5030	377
568	20240729	103800	634545200	5040	5040	5040	5040	51
569	20240729	103700	634288160	5040	5050	5050	5040	51
570	20240729	103600	634031070	5050	5040	5050	5040	2514
571	20240729	103500	621360310	5030	5030	5030	5030	1000
572	20240729	103400	616330310	5040	5030	5040	5020	80
573	20240729	103300	615928570	5040	5040	5040	5040	0
574	20240729	103200	615928570	5040	5040	5040	5040	5
575	20240729	103100	615903370	5030	5030	5030	5030	250
576	20240729	103000	614645870	5030	5030	5030	5030	887
577	20240729	102900	610184260	5000	5010	5010	5000	3273
578	20240729	102800	593811980	5010	5020	5020	5010	896
579	20240729	102700	589322460	5020	5040	5040	5020	64
580	20240729	102600	589001100	5040	5040	5040	5040	100
581	20240729	102500	588497100	5040	5040	5040	5040	10
582	20240729	102400	588446700	5040	5020	5040	5020	1069
583	20240729	102300	583070260	5020	5020	5020	5020	36
584	20240729	102200	582889540	5010	5030	5030	5010	3718
585	20240729	102100	564221750	5040	5040	5040	5040	3
586	20240729	102000	564206630	5030	5040	5040	5030	879
587	20240729	101900	559785250	5030	5050	5050	5030	2883
588	20240729	101800	545262170	5050	5050	5050	5050	489
589	20240729	101700	542792720	5050	5060	5060	5050	448
590	20240729	101600	540530290	5060	5060	5060	5060	0
591	20240729	101500	540530290	5060	5060	5060	5060	1001
592	20240729	101400	535465230	5050	5060	5060	5050	2821
593	20240729	101300	521211290	5060	5060	5070	5060	322
594	20240729	101200	519581820	5060	5060	5070	5060	1115
595	20240729	101100	513939770	5070	5070	5070	5070	87
596	20240729	101000	513498680	5070	5070	5070	5060	211
597	20240729	100900	512429310	5080	5080	5080	5060	44
598	20240729	100800	512206210	5070	5060	5070	5060	1470
599	20240729	100700	504754310	5060	5060	5060	5060	45
600	20240729	100600	504526610	5060	5070	5070	5060	1021
601	20240729	100500	499360150	5070	5070	5070	5070	0
602	20240729	100400	499360150	5070	5070	5070	5070	101
603	20240729	100300	498848080	5060	5070	5070	5060	629
604	20240729	100200	495664320	5070	5070	5070	5070	0
605	20240729	100100	495664320	5070	5070	5070	5070	73
606	20240729	100000	495294210	5070	5070	5080	5070	380
607	20240729	095900	493367530	5070	5060	5070	5060	263
608	20240729	095800	492034140	5070	5070	5070	5070	201
609	20240729	095700	491015070	5070	5060	5070	5060	2569
610	20240729	095600	478015920	5040	5050	5050	5040	1629
611	20240729	095500	469802690	5050	5050	5050	5050	4253
612	20240729	095400	448325040	5070	5060	5070	5060	2471
613	20240729	095300	435817070	5050	5050	5050	5050	611
614	20240729	095200	432731520	5050	5060	5060	5050	574
615	20240729	095100	429832220	5060	5070	5070	5060	456
616	20240729	095000	427522840	5060	5070	5080	5060	2940
617	20240729	094900	412634290	5080	5080	5080	5080	966
618	20240729	094800	407727010	5090	5080	5090	5080	375
619	20240729	094700	405821710	5080	5060	5090	5060	4536
620	20240729	094600	382802590	5050	5060	5060	5050	319
621	20240729	094500	381188600	5060	5040	5060	5040	505
622	20240729	094400	378641290	5040	5040	5040	5040	280
623	20240729	094300	377230090	5040	5050	5050	5040	374
624	20240729	094200	375343390	5050	5060	5060	5050	1977
625	20240729	094100	365340780	5060	5040	5060	5030	1246
626	20240729	094000	359039660	5050	5040	5050	5030	2223
627	20240729	093900	347813940	5030	5040	5040	5030	222
628	20240729	093800	346695540	5040	5030	5050	5020	2195
629	20240729	093700	335647640	5050	5050	5050	5050	100
630	20240729	093600	335142640	5050	5040	5050	5040	679
631	20240729	093500	331715310	5040	5040	5040	5040	431
632	20240729	093400	329543070	5040	5040	5040	5040	700
633	20240729	093300	326015070	5030	5030	5030	5030	302
634	20240729	093200	324496010	5020	5020	5020	5020	5
635	20240729	093100	324470910	5030	5020	5030	5020	104
636	20240729	093000	323948290	5020	5020	5020	5020	76
637	20240729	092900	323566770	5040	5040	5040	5040	1
638	20240729	092800	323561730	5030	5030	5030	5030	0
639	20240729	092700	323561730	5030	5040	5040	5030	1432
640	20240729	092600	316355440	5040	5040	5040	5020	727
641	20240729	092500	312696560	5040	5030	5040	5030	353
642	20240729	092400	310918340	5040	5020	5040	5010	1954
643	20240729	092300	301100630	5030	5010	5030	5010	462
644	20240729	092200	298779800	5000	5040	5040	5000	2835
645	20240729	092100	284556390	5050	5030	5060	5030	3715
646	20240729	092000	265827500	5030	5010	5030	5010	4142
647	20240729	091900	245001170	5000	5000	5010	4985	2348
648	20240729	091800	233262660	5000	4985	5000	4985	899
649	20240729	091700	228769985	4985	4990	4990	4985	365
650	20240729	091600	226948735	5000	5000	5000	5000	327
651	20240729	091500	225313735	5000	5000	5000	5000	2
652	20240729	091400	225303735	5000	5000	5000	5000	399
653	20240729	091300	223308735	5000	4985	5000	4985	777
654	20240729	091200	219429300	4985	4995	4995	4985	1702
655	20240729	091100	210938300	4995	5000	5010	4995	596
656	20240729	091000	207957150	5010	5020	5020	5000	2049
657	20240729	090900	197690630	5020	5030	5050	5020	4869
658	20240729	090800	173162470	5030	5000	5040	4990	6907
659	20240729	090700	138475700	5000	5010	5010	4980	704
660	20240729	090600	134967095	4985	4995	5020	4980	663
661	20240729	090500	131643880	5010	4970	5010	4955	1394
662	20240729	090400	124698065	4950	4955	4970	4945	1896
663	20240729	090300	115317400	4955	4985	4985	4945	3039
664	20240729	090200	100263605	4985	4970	5010	4965	4621
665	20240729	090100	77212640	4965	4990	4990	4950	1329
666	20240729	090000	70613090	4990	5020	5020	4990	13335