KissMeData/159010/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	202300	170836400	8920	8920	8920	8920	67
3	20240729	202200	170836400	8920	8920	8920	8920	0
4	20240729	202100	170836400	8920	8920	8920	8920	0
5	20240729	202000	170836400	8920	8920	8920	8920	0
6	20240729	201900	170836400	8920	8920	8920	8920	0
7	20240729	201800	170836400	8920	8920	8920	8920	0
8	20240729	201700	170836400	8920	8920	8920	8920	0
9	20240729	201600	170836400	8920	8920	8920	8920	0
10	20240729	201500	170836400	8920	8920	8920	8920	0
11	20240729	201400	170836400	8920	8920	8920	8920	0
12	20240729	201300	170836400	8920	8920	8920	8920	0
13	20240729	201200	170836400	8920	8920	8920	8920	0
14	20240729	201100	170836400	8920	8920	8920	8920	0
15	20240729	201000	170836400	8920	8920	8920	8920	0
16	20240729	200900	170836400	8920	8920	8920	8920	0
17	20240729	200800	170836400	8920	8920	8920	8920	0
18	20240729	200700	170836400	8920	8920	8920	8920	0
19	20240729	200600	170836400	8920	8920	8920	8920	0
20	20240729	200500	170836400	8920	8920	8920	8920	0
21	20240729	200400	170836400	8920	8920	8920	8920	0
22	20240729	200300	170836400	8920	8920	8920	8920	0
23	20240729	200200	170836400	8920	8920	8920	8920	0
24	20240729	200100	170836400	8920	8920	8920	8920	0
25	20240729	200000	170836400	8920	8920	8920	8920	0
26	20240729	195900	170836400	8920	8920	8920	8920	0
27	20240729	195800	170836400	8920	8920	8920	8920	0
28	20240729	195700	170836400	8920	8920	8920	8920	0
29	20240729	195600	170836400	8920	8920	8920	8920	0
30	20240729	195500	170836400	8920	8920	8920	8920	0
31	20240729	195400	170836400	8920	8920	8920	8920	0
32	20240729	195300	170836400	8920	8920	8920	8920	67
33	20240729	195200	170836400	8920	8920	8920	8920	0
34	20240729	195100	170836400	8920	8920	8920	8920	0
35	20240729	195000	170836400	8920	8920	8920	8920	0
36	20240729	194900	170836400	8920	8920	8920	8920	0
37	20240729	194800	170836400	8920	8920	8920	8920	0
38	20240729	194700	170836400	8920	8920	8920	8920	0
39	20240729	194600	170836400	8920	8920	8920	8920	0
40	20240729	194500	170836400	8920	8920	8920	8920	0
41	20240729	194400	170836400	8920	8920	8920	8920	0
42	20240729	194300	170836400	8920	8920	8920	8920	0
43	20240729	194200	170836400	8920	8920	8920	8920	0
44	20240729	194100	170836400	8920	8920	8920	8920	0
45	20240729	194000	170836400	8920	8920	8920	8920	0
46	20240729	193900	170836400	8920	8920	8920	8920	0
47	20240729	193800	170836400	8920	8920	8920	8920	0
48	20240729	193700	170836400	8920	8920	8920	8920	0
49	20240729	193600	170836400	8920	8920	8920	8920	0
50	20240729	193500	170836400	8920	8920	8920	8920	0
51	20240729	193400	170836400	8920	8920	8920	8920	0
52	20240729	193300	170836400	8920	8920	8920	8920	0
53	20240729	193200	170836400	8920	8920	8920	8920	0
54	20240729	193100	170836400	8920	8920	8920	8920	0
55	20240729	193000	170836400	8920	8920	8920	8920	0
56	20240729	192900	170836400	8920	8920	8920	8920	0
57	20240729	192800	170836400	8920	8920	8920	8920	0
58	20240729	192700	170836400	8920	8920	8920	8920	0
59	20240729	192600	170836400	8920	8920	8920	8920	0
60	20240729	192500	170836400	8920	8920	8920	8920	0
61	20240729	192400	170836400	8920	8920	8920	8920	0
62	20240729	192300	170836400	8920	8920	8920	8920	67
63	20240729	192200	170836400	8920	8920	8920	8920	0
64	20240729	192100	170836400	8920	8920	8920	8920	0
65	20240729	192000	170836400	8920	8920	8920	8920	0
66	20240729	191900	170836400	8920	8920	8920	8920	0
67	20240729	191800	170836400	8920	8920	8920	8920	0
68	20240729	191700	170836400	8920	8920	8920	8920	0
69	20240729	191600	170836400	8920	8920	8920	8920	0
70	20240729	191500	170836400	8920	8920	8920	8920	0
71	20240729	191400	170836400	8920	8920	8920	8920	0
72	20240729	191300	170836400	8920	8920	8920	8920	0
73	20240729	191200	170836400	8920	8920	8920	8920	0
74	20240729	191100	170836400	8920	8920	8920	8920	0
75	20240729	191000	170836400	8920	8920	8920	8920	0
76	20240729	190900	170836400	8920	8920	8920	8920	0
77	20240729	190800	170836400	8920	8920	8920	8920	0
78	20240729	190700	170836400	8920	8920	8920	8920	0
79	20240729	190600	170836400	8920	8920	8920	8920	0
80	20240729	190500	170836400	8920	8920	8920	8920	0
81	20240729	190400	170836400	8920	8920	8920	8920	0
82	20240729	190300	170836400	8920	8920	8920	8920	0
83	20240729	190200	170836400	8920	8920	8920	8920	0
84	20240729	190100	170836400	8920	8920	8920	8920	0
85	20240729	190000	170836400	8920	8920	8920	8920	0
86	20240729	185900	170836400	8920	8920	8920	8920	0
87	20240729	185800	170836400	8920	8920	8920	8920	0
88	20240729	185700	170836400	8920	8920	8920	8920	0
89	20240729	185600	170836400	8920	8920	8920	8920	0
90	20240729	185500	170836400	8920	8920	8920	8920	0
91	20240729	185400	170836400	8920	8920	8920	8920	0
92	20240729	185300	170836400	8920	8920	8920	8920	67
93	20240729	185200	170836400	8920	8920	8920	8920	0
94	20240729	185100	170836400	8920	8920	8920	8920	0
95	20240729	185000	170836400	8920	8920	8920	8920	0
96	20240729	184900	170836400	8920	8920	8920	8920	0
97	20240729	184800	170836400	8920	8920	8920	8920	0
98	20240729	184700	170836400	8920	8920	8920	8920	0
99	20240729	184600	170836400	8920	8920	8920	8920	0
100	20240729	184500	170836400	8920	8920	8920	8920	0
101	20240729	184400	170836400	8920	8920	8920	8920	0
102	20240729	184300	170836400	8920	8920	8920	8920	0
103	20240729	184200	170836400	8920	8920	8920	8920	0
104	20240729	184100	170836400	8920	8920	8920	8920	0
105	20240729	184000	170836400	8920	8920	8920	8920	0
106	20240729	183900	170836400	8920	8920	8920	8920	0
107	20240729	183800	170836400	8920	8920	8920	8920	0
108	20240729	183700	170836400	8920	8920	8920	8920	0
109	20240729	183600	170836400	8920	8920	8920	8920	0
110	20240729	183500	170836400	8920	8920	8920	8920	0
111	20240729	183400	170836400	8920	8920	8920	8920	0
112	20240729	183300	170836400	8920	8920	8920	8920	0
113	20240729	183200	170836400	8920	8920	8920	8920	0
114	20240729	183100	170836400	8920	8920	8920	8920	0
115	20240729	183000	170836400	8920	8920	8920	8920	0
116	20240729	182900	170836400	8920	8920	8920	8920	0
117	20240729	182800	170836400	8920	8920	8920	8920	0
118	20240729	182700	170836400	8920	8920	8920	8920	0
119	20240729	182600	170836400	8920	8920	8920	8920	0
120	20240729	182500	170836400	8920	8920	8920	8920	0
121	20240729	182400	170836400	8920	8920	8920	8920	0
122	20240729	182300	170836400	8920	8920	8920	8920	67
123	20240729	182200	170836400	8920	8920	8920	8920	0
124	20240729	182100	170836400	8920	8920	8920	8920	0
125	20240729	182000	170836400	8920	8920	8920	8920	0
126	20240729	181900	170836400	8920	8920	8920	8920	0
127	20240729	181800	170836400	8920	8920	8920	8920	0
128	20240729	181700	170836400	8920	8920	8920	8920	0
129	20240729	181600	170836400	8920	8920	8920	8920	0
130	20240729	181500	170836400	8920	8920	8920	8920	0
131	20240729	181400	170836400	8920	8920	8920	8920	0
132	20240729	181300	170836400	8920	8920	8920	8920	0
133	20240729	181200	170836400	8920	8920	8920	8920	0
134	20240729	181100	170836400	8920	8920	8920	8920	0
135	20240729	181000	170836400	8920	8920	8920	8920	0
136	20240729	180900	170836400	8920	8920	8920	8920	0
137	20240729	180800	170836400	8920	8920	8920	8920	0
138	20240729	180700	170836400	8920	8920	8920	8920	0
139	20240729	180600	170836400	8920	8920	8920	8920	0
140	20240729	180500	170836400	8920	8920	8920	8920	0
141	20240729	180400	170836400	8920	8920	8920	8920	0
142	20240729	180300	170836400	8920	8920	8920	8920	0
143	20240729	180200	170836400	8920	8920	8920	8920	0
144	20240729	180100	170836400	8920	8920	8920	8920	0
145	20240729	180000	170836400	8920	8920	8920	8920	0
146	20240729	175900	170836400	8920	8920	8920	8920	0
147	20240729	175800	170836400	8920	8920	8920	8920	0
148	20240729	175700	170836400	8920	8920	8920	8920	0
149	20240729	175600	170836400	8920	8920	8920	8920	0
150	20240729	175500	170836400	8920	8920	8920	8920	0
151	20240729	175400	170836400	8920	8920	8920	8920	0
152	20240729	175300	170836400	8920	8920	8920	8920	67
153	20240729	175200	170836400	8920	8920	8920	8920	0
154	20240729	175100	170836400	8920	8920	8920	8920	0
155	20240729	175000	170836400	8920	8920	8920	8920	0
156	20240729	174900	170836400	8920	8920	8920	8920	0
157	20240729	174800	170836400	8920	8920	8920	8920	0
158	20240729	174700	170836400	8920	8920	8920	8920	0
159	20240729	174600	170836400	8920	8920	8920	8920	0
160	20240729	174500	170836400	8920	8920	8920	8920	0
161	20240729	174400	170836400	8920	8920	8920	8920	0
162	20240729	174300	170836400	8920	8920	8920	8920	0
163	20240729	174200	170836400	8920	8920	8920	8920	0
164	20240729	174100	170836400	8920	8920	8920	8920	0
165	20240729	174000	170836400	8920	8920	8920	8920	0
166	20240729	173900	170836400	8920	8920	8920	8920	0
167	20240729	173800	170836400	8920	8920	8920	8920	0
168	20240729	173700	170836400	8920	8920	8920	8920	0
169	20240729	173600	170836400	8920	8920	8920	8920	0
170	20240729	173500	170836400	8920	8920	8920	8920	0
171	20240729	173400	170836400	8920	8920	8920	8920	0
172	20240729	173300	170836400	8920	8920	8920	8920	0
173	20240729	173200	170836400	8920	8920	8920	8920	0
174	20240729	173100	170836400	8920	8920	8920	8920	0
175	20240729	173000	170836400	8920	8920	8920	8920	0
176	20240729	172900	170836400	8920	8920	8920	8920	0
177	20240729	172800	170836400	8920	8920	8920	8920	0
178	20240729	172700	170836400	8920	8920	8920	8920	0
179	20240729	172600	170836400	8920	8920	8920	8920	0
180	20240729	172500	170836400	8920	8920	8920	8920	0
181	20240729	172400	170836400	8920	8920	8920	8920	0
182	20240729	172300	170836400	8920	8920	8920	8920	67
183	20240729	172200	170836400	8920	8920	8920	8920	0
184	20240729	172100	170836400	8920	8920	8920	8920	0
185	20240729	172000	170836400	8920	8920	8920	8920	0
186	20240729	171900	170836400	8920	8920	8920	8920	0
187	20240729	171800	170836400	8920	8920	8920	8920	0
188	20240729	171700	170836400	8920	8920	8920	8920	0
189	20240729	171600	170836400	8920	8920	8920	8920	0
190	20240729	171500	170836400	8920	8920	8920	8920	0
191	20240729	171400	170836400	8920	8920	8920	8920	0
192	20240729	171300	170836400	8920	8920	8920	8920	0
193	20240729	171200	170836400	8920	8920	8920	8920	0
194	20240729	171100	170836400	8920	8920	8920	8920	0
195	20240729	171000	170836400	8920	8920	8920	8920	0
196	20240729	170900	170836400	8920	8920	8920	8920	0
197	20240729	170800	170836400	8920	8920	8920	8920	0
198	20240729	170700	170836400	8920	8920	8920	8920	0
199	20240729	170600	170836400	8920	8920	8920	8920	0
200	20240729	170500	170836400	8920	8920	8920	8920	0
201	20240729	170400	170836400	8920	8920	8920	8920	0
202	20240729	170300	170836400	8920	8920	8920	8920	0
203	20240729	170200	170836400	8920	8920	8920	8920	0
204	20240729	170100	170836400	8920	8920	8920	8920	0
205	20240729	170000	170836400	8920	8920	8920	8920	0
206	20240729	165900	170836400	8920	8920	8920	8920	0
207	20240729	165800	170836400	8920	8920	8920	8920	0
208	20240729	165700	170836400	8920	8920	8920	8920	0
209	20240729	165600	170836400	8920	8920	8920	8920	0
210	20240729	165500	170836400	8920	8920	8920	8920	0
211	20240729	165400	170836400	8920	8920	8920	8920	0
212	20240729	165300	170836400	8920	8920	8920	8920	67
213	20240729	165200	170836400	8920	8920	8920	8920	0
214	20240729	165100	170836400	8920	8920	8920	8920	0
215	20240729	165000	170836400	8920	8920	8920	8920	0
216	20240729	164900	170836400	8920	8920	8920	8920	0
217	20240729	164800	170836400	8920	8920	8920	8920	0
218	20240729	164700	170836400	8920	8920	8920	8920	0
219	20240729	164600	170836400	8920	8920	8920	8920	0
220	20240729	164500	170836400	8920	8920	8920	8920	0
221	20240729	164400	170836400	8920	8920	8920	8920	0
222	20240729	164300	170836400	8920	8920	8920	8920	0
223	20240729	164200	170836400	8920	8920	8920	8920	0
224	20240729	164100	170836400	8920	8920	8920	8920	0
225	20240729	164000	170836400	8920	8920	8920	8920	0
226	20240729	163900	170836400	8920	8920	8920	8920	0
227	20240729	163800	170836400	8920	8920	8920	8920	0
228	20240729	163700	170836400	8920	8920	8920	8920	0
229	20240729	163600	170836400	8920	8920	8920	8920	0
230	20240729	163500	170836400	8920	8920	8920	8920	0
231	20240729	163400	170836400	8920	8920	8920	8920	0
232	20240729	163300	170836400	8920	8920	8920	8920	0
233	20240729	163200	170836400	8920	8920	8920	8920	0
234	20240729	163100	170836400	8920	8920	8920	8920	0
235	20240729	163000	170836400	8920	8920	8920	8920	0
236	20240729	162900	170836400	8920	8920	8920	8920	0
237	20240729	162800	170836400	8920	8920	8920	8920	0
238	20240729	162700	170836400	8920	8920	8920	8920	0
239	20240729	162600	170836400	8920	8920	8920	8920	0
240	20240729	162500	170836400	8920	8920	8920	8920	0
241	20240729	162400	170836400	8920	8920	8920	8920	0
242	20240729	162300	170836400	8920	8920	8920	8920	67
243	20240729	162200	170836400	8920	8920	8920	8920	0
244	20240729	162100	170836400	8920	8920	8920	8920	0
245	20240729	162000	170836400	8920	8920	8920	8920	0
246	20240729	161900	170836400	8920	8920	8920	8920	0
247	20240729	161800	170836400	8920	8920	8920	8920	0
248	20240729	161700	170836400	8920	8920	8920	8920	0
249	20240729	161600	170836400	8920	8920	8920	8920	0
250	20240729	161500	170836400	8920	8920	8920	8920	0
251	20240729	161400	170836400	8920	8920	8920	8920	0
252	20240729	161300	170836400	8920	8920	8920	8920	0
253	20240729	161200	170836400	8920	8920	8920	8920	0
254	20240729	161100	170836400	8920	8920	8920	8920	0
255	20240729	161000	170836400	8920	8920	8920	8920	0
256	20240729	160900	170836400	8920	8920	8920	8920	0
257	20240729	160800	170836400	8920	8920	8920	8920	0
258	20240729	160700	170836400	8920	8920	8920	8920	0
259	20240729	160600	170836400	8920	8920	8920	8920	0
260	20240729	160500	170836400	8920	8920	8920	8920	0
261	20240729	160400	170836400	8920	8920	8920	8920	0
262	20240729	160300	170836400	8920	8920	8920	8920	0
263	20240729	160200	170836400	8920	8920	8920	8920	0
264	20240729	160100	170836400	8920	8920	8920	8920	0
265	20240729	160000	170836400	8920	8920	8920	8920	0
266	20240729	155900	170836400	8920	8920	8920	8920	0
267	20240729	155800	170836400	8920	8920	8920	8920	0
268	20240729	155700	170836400	8920	8920	8920	8920	0
269	20240729	155600	170836400	8920	8920	8920	8920	0
270	20240729	155500	170836400	8920	8920	8920	8920	0
271	20240729	155400	170836400	8920	8920	8920	8920	0
272	20240729	155300	170836400	8920	8920	8920	8920	67
273	20240729	155200	170836400	8920	8920	8920	8920	0
274	20240729	155100	170836400	8920	8920	8920	8920	0
275	20240729	155000	170836400	8920	8920	8920	8920	0
276	20240729	154900	170836400	8920	8920	8920	8920	0
277	20240729	154800	170836400	8920	8920	8920	8920	0
278	20240729	154700	170836400	8920	8920	8920	8920	0
279	20240729	154600	170836400	8920	8920	8920	8920	0
280	20240729	154500	170836400	8920	8920	8920	8920	0
281	20240729	154400	170836400	8920	8920	8920	8920	0
282	20240729	154300	170836400	8920	8920	8920	8920	0
283	20240729	154200	170836400	8920	8920	8920	8920	0
284	20240729	154100	170836400	8920	8920	8920	8920	0
285	20240729	154000	170836400	8920	8920	8920	8920	0
286	20240729	153900	170836400	8920	8920	8920	8920	0
287	20240729	153800	170836400	8920	8920	8920	8920	0
288	20240729	153700	170836400	8920	8920	8920	8920	0
289	20240729	153600	170836400	8920	8920	8920	8920	0
290	20240729	153500	170836400	8920	8920	8920	8920	0
291	20240729	153400	170836400	8920	8920	8920	8920	0
292	20240729	153300	170836400	8920	8920	8920	8920	0
293	20240729	153200	170836400	8920	8920	8920	8920	0
294	20240729	153100	170836400	8920	8920	8920	8920	0
295	20240729	153000	170836400	8920	8920	8920	8920	67
296	20240729	152900	170238760	8920	8920	8920	8920	0
297	20240729	152800	170238760	8920	8920	8920	8920	0
298	20240729	152700	170238760	8920	8920	8920	8920	0
299	20240729	152600	170238760	8920	8920	8920	8920	0
300	20240729	152500	170238760	8920	8920	8920	8920	0
301	20240729	152400	170238760	8920	8920	8920	8920	0
302	20240729	152300	170238760	8920	8920	8920	8920	0
303	20240729	152200	170238760	8920	8920	8920	8920	0
304	20240729	152100	170238760	8920	8920	8920	8920	0
305	20240729	152000	170238760	8920	8920	8920	8920	0
306	20240729	151900	170238760	8920	8920	8920	8920	0
307	20240729	151800	170238760	8920	8920	8920	8920	2
308	20240729	151700	170220920	8920	8920	8920	8920	0
309	20240729	151600	170220920	8920	8920	8920	8920	0
310	20240729	151500	170220920	8920	8920	8920	8920	0
311	20240729	151400	170220920	8920	8920	8920	8920	0
312	20240729	151300	170220920	8920	8920	8920	8920	0
313	20240729	151200	170220920	8920	8920	8920	8920	0
314	20240729	151100	170220920	8920	8930	8930	8920	218
315	20240729	151000	168274990	8930	8930	8930	8930	1
316	20240729	150900	168266060	8930	8930	8930	8930	0
317	20240729	150800	168266060	8930	8930	8930	8930	0
318	20240729	150700	168266060	8930	9000	9000	8930	500
319	20240729	150600	163786140	8960	8960	8960	8960	0
320	20240729	150500	163786140	8960	8960	8960	8960	0
321	20240729	150400	163786140	8960	8960	8960	8960	0
322	20240729	150300	163786140	8960	8960	8960	8960	0
323	20240729	150200	163786140	8960	8960	8960	8960	0
324	20240729	150100	163786140	8960	8960	8960	8960	0
325	20240729	150000	163786140	8960	9030	9030	8960	52
326	20240729	145900	163316650	9030	9020	9030	9020	165
327	20240729	145800	161827700	9020	9010	9020	8960	207
328	20240729	145700	159960910	8960	8990	9020	8960	434
329	20240729	145600	156050470	8990	8990	8990	8990	139
330	20240729	145500	154800860	8990	8950	9000	8950	139
331	20240729	145400	153552750	8990	8970	9000	8930	218
332	20240729	145300	151594330	8970	8940	8970	8940	411
333	20240729	145200	147916700	8940	8930	8940	8920	210
334	20240729	145100	146042020	8930	8920	8930	8910	69
335	20240729	145000	145426390	8910	8880	8920	8880	155
336	20240729	144900	144048050	8870	8860	8870	8860	127
337	20240729	144800	142922220	8850	8850	8850	8850	0
338	20240729	144700	142922220	8850	8860	8860	8850	113
339	20240729	144600	141921050	8860	8860	8860	8860	0
340	20240729	144500	141921050	8860	8860	8860	8860	2
341	20240729	144400	141903330	8850	8850	8850	8850	0
342	20240729	144300	141903330	8850	8850	8850	8850	0
343	20240729	144200	141903330	8850	8850	8850	8850	0
344	20240729	144100	141903330	8850	8850	8850	8850	0
345	20240729	144000	141903330	8850	8850	8850	8850	0
346	20240729	143900	141903330	8850	8850	8850	8850	0
347	20240729	143800	141903330	8850	8850	8850	8850	0
348	20240729	143700	141903330	8850	8860	8860	8850	244
349	20240729	143600	139743110	8860	8860	8860	8860	0
350	20240729	143500	139743110	8860	8860	8860	8860	107
351	20240729	143400	138795090	8870	8870	8870	8870	5
352	20240729	143300	138750740	8870	8870	8870	8870	0
353	20240729	143200	138750740	8870	8870	8870	8870	0
354	20240729	143100	138750740	8870	8870	8870	8870	0
355	20240729	143000	138750740	8870	8870	8870	8870	0
356	20240729	142900	138750740	8870	8870	8870	8870	1
357	20240729	142800	138741870	8870	8870	8870	8870	0
358	20240729	142700	138741870	8870	8870	8870	8870	8
359	20240729	142600	138670910	8870	8870	8870	8870	0
360	20240729	142500	138670910	8870	8870	8870	8870	0
361	20240729	142400	138670910	8870	8870	8870	8870	0
362	20240729	142300	138670910	8870	8870	8870	8870	0
363	20240729	142200	138670910	8870	8870	8870	8870	0
364	20240729	142100	138670910	8870	8870	8870	8870	0
365	20240729	142000	138670910	8870	8870	8870	8870	0
366	20240729	141900	138670910	8870	8870	8870	8870	0
367	20240729	141800	138670910	8870	8870	8870	8870	1
368	20240729	141700	138662040	8880	8880	8880	8880	0
369	20240729	141600	138662040	8880	8880	8880	8880	0
370	20240729	141500	138662040	8880	8870	8880	8850	2059
371	20240729	141400	120435200	8880	8880	8880	8880	0
372	20240729	141300	120435200	8880	8880	8880	8880	0
373	20240729	141200	120435200	8880	8880	8880	8880	0
374	20240729	141100	120435200	8880	8880	8880	8880	0
375	20240729	141000	120435200	8880	8880	8880	8880	0
376	20240729	140900	120435200	8880	8880	8880	8880	0
377	20240729	140800	120435200	8880	8880	8880	8880	0
378	20240729	140700	120435200	8880	8880	8880	8880	0
379	20240729	140600	120435200	8880	8880	8880	8880	1
380	20240729	140500	120426320	8860	8860	8860	8860	0
381	20240729	140400	120426320	8860	8860	8860	8860	0
382	20240729	140300	120426320	8860	8860	8860	8860	0
383	20240729	140200	120426320	8860	8860	8860	8860	0
384	20240729	140100	120426320	8860	8860	8860	8860	0
385	20240729	140000	120426320	8860	8860	8860	8860	0
386	20240729	135900	120426320	8860	8860	8860	8860	0
387	20240729	135800	120426320	8860	8860	8860	8860	0
388	20240729	135700	120426320	8860	8860	8860	8860	0
389	20240729	135600	120426320	8860	8860	8860	8860	0
390	20240729	135500	120426320	8860	8860	8860	8860	0
391	20240729	135400	120426320	8860	8860	8860	8860	0
392	20240729	135300	120426320	8860	8860	8860	8860	0
393	20240729	135200	120426320	8860	8860	8860	8860	0
394	20240729	135100	120426320	8860	8860	8860	8860	0
395	20240729	135000	120426320	8860	8860	8860	8860	0
396	20240729	134900	120426320	8860	8860	8860	8860	0
397	20240729	134800	120426320	8860	8860	8860	8860	0
398	20240729	134700	120426320	8860	8860	8860	8860	59
399	20240729	134600	119903580	8880	8880	8880	8880	200
400	20240729	134500	118127580	8880	8880	8880	8880	0
401	20240729	134400	118127580	8880	8880	8880	8880	0
402	20240729	134300	118127580	8880	8880	8880	8880	0
403	20240729	134200	118127580	8880	8880	8880	8880	0
404	20240729	134100	118127580	8880	8880	8880	8880	0
405	20240729	134000	118127580	8880	8880	8880	8880	1
406	20240729	133900	118118700	8880	8880	8880	8880	4
407	20240729	133800	118083180	8860	8860	8860	8860	0
408	20240729	133700	118083180	8860	8860	8860	8860	0
409	20240729	133600	118083180	8860	8860	8860	8860	0
410	20240729	133500	118083180	8860	8860	8860	8860	0
411	20240729	133400	118083180	8860	8860	8860	8860	0
412	20240729	133300	118083180	8860	8860	8860	8860	0
413	20240729	133200	118083180	8860	8860	8860	8860	0
414	20240729	133100	118083180	8860	8860	8860	8860	0
415	20240729	133000	118083180	8860	8860	8860	8860	0
416	20240729	132900	118083180	8860	8860	8860	8860	0
417	20240729	132800	118083180	8860	8860	8860	8860	0
418	20240729	132700	118083180	8860	8870	8870	8860	17
419	20240729	132600	117932510	8860	8860	8860	8860	0
420	20240729	132500	117932510	8860	8860	8860	8860	0
421	20240729	132400	117932510	8860	8860	8860	8860	0
422	20240729	132300	117932510	8860	8860	8860	8860	0
423	20240729	132200	117932510	8860	8860	8860	8860	0
424	20240729	132100	117932510	8860	8860	8860	8860	0
425	20240729	132000	117932510	8860	8860	8860	8860	0
426	20240729	131900	117932510	8860	8860	8860	8860	0
427	20240729	131800	117932510	8860	8860	8860	8860	0
428	20240729	131700	117932510	8860	8860	8860	8860	0
429	20240729	131600	117932510	8860	8860	8860	8860	0
430	20240729	131500	117932510	8860	8860	8860	8860	0
431	20240729	131400	117932510	8860	8860	8860	8860	0
432	20240729	131300	117932510	8860	8860	8860	8860	0
433	20240729	131200	117932510	8860	8860	8860	8860	0
434	20240729	131100	117932510	8860	8860	8860	8860	0
435	20240729	131000	117932510	8860	8860	8860	8860	0
436	20240729	130900	117932510	8860	8860	8860	8860	0
437	20240729	130800	117932510	8860	8860	8860	8860	0
438	20240729	130700	117932510	8860	8860	8860	8860	0
439	20240729	130600	117932510	8860	8860	8860	8860	0
440	20240729	130500	117932510	8860	8860	8860	8860	0
441	20240729	130400	117932510	8860	8860	8860	8860	0
442	20240729	130300	117932510	8860	8880	8890	8860	21
443	20240729	130200	117746340	8890	8890	8890	8890	0
444	20240729	130100	117746340	8890	8890	8890	8890	0
445	20240729	130000	117746340	8890	8890	8890	8890	18
446	20240729	125900	117586320	8890	8890	8890	8890	2
447	20240729	125800	117568540	8890	8890	8890	8890	2
448	20240729	125700	117550760	8890	8890	8890	8890	7
449	20240729	125600	117488530	8890	8890	8890	8890	2
450	20240729	125500	117470750	8890	8890	8890	8890	7
451	20240729	125400	117408520	8890	8890	8890	8890	5
452	20240729	125300	117364070	8890	8890	8890	8890	4
453	20240729	125200	117328510	8890	8890	8890	8890	2
454	20240729	125100	117310730	8890	8890	8890	8890	11
455	20240729	125000	117212940	8890	8890	8890	8890	1
456	20240729	124900	117204050	8890	8890	8890	8890	8
457	20240729	124800	117132930	8890	8890	8890	8890	2
458	20240729	124700	117115150	8890	8890	8890	8890	5
459	20240729	124600	117070700	8890	8890	8890	8890	5
460	20240729	124500	117026250	8890	8890	8890	8890	3
461	20240729	124400	116999580	8890	8890	8890	8890	5
462	20240729	124300	116955130	8890	8880	8890	8880	4
463	20240729	124200	116919590	8880	8880	8890	8880	8
464	20240729	124100	116848540	8880	8880	8880	8880	4
465	20240729	124000	116813020	8880	8880	8880	8880	7
466	20240729	123900	116750860	8880	8880	8880	8880	2
467	20240729	123800	116733100	8880	8880	8880	8880	9
468	20240729	123700	116653180	8880	8880	8880	8880	1
469	20240729	123600	116644300	8880	8880	8880	8880	13
470	20240729	123500	116528860	8880	8880	8880	8880	3
471	20240729	123400	116502220	8880	8880	8880	8880	6
472	20240729	123300	116448940	8880	8880	8880	8880	5
473	20240729	123200	116404540	8880	8880	8880	8880	5
474	20240729	123100	116360140	8880	8850	8880	8850	275
475	20240729	123000	113926300	8850	8850	8850	8850	2
476	20240729	122900	113908600	8850	8840	8850	8840	7
477	20240729	122800	113846660	8840	8850	8850	8830	12
478	20240729	122700	113740640	8850	8850	8850	8840	16
479	20240729	122600	113599140	8850	8850	8850	8850	1
480	20240729	122500	113590290	8840	8840	8840	8840	85
481	20240729	122400	112838890	8840	8840	8840	8840	2
482	20240729	122300	112821210	8840	8840	8840	8840	5
483	20240729	122200	112777010	8840	8840	8840	8840	6
484	20240729	122100	112723970	8840	8840	8840	8840	6
485	20240729	122000	112670930	8840	8840	8840	8840	3
486	20240729	121900	112644410	8830	8840	8840	8830	7
487	20240729	121800	112582540	8840	8840	8840	8840	4
488	20240729	121700	112547180	8840	8840	8840	8840	1
489	20240729	121600	112538340	8840	8840	8840	8840	11
490	20240729	121500	112441100	8840	8840	8840	8840	1
491	20240729	121400	112432260	8840	8830	8840	8830	7
492	20240729	121300	112370430	8830	8830	8830	8830	6
493	20240729	121200	112317450	8830	8830	8830	8830	4
494	20240729	121100	112282130	8830	8830	8830	8830	4
495	20240729	121000	112246810	8830	8830	8830	8830	8
496	20240729	120900	112176170	8830	8830	8830	8830	2
497	20240729	120800	112158510	8830	8830	8830	8830	7
498	20240729	120700	112096700	8830	8830	8830	8830	3
499	20240729	120600	112070210	8830	8830	8830	8830	0
500	20240729	120500	112070210	8830	8820	8830	8820	10
501	20240729	120400	111981920	8830	8830	8830	8830	2
502	20240729	120300	111964260	8830	8840	8840	8830	156
503	20240729	120200	110586720	8840	8840	8840	8840	4
504	20240729	120100	110551360	8840	8840	8840	8840	5
505	20240729	120000	110507160	8840	8840	8840	8840	4
506	20240729	115900	110471800	8840	8840	8840	8840	8
507	20240729	115800	110401080	8840	8840	8840	8840	2
508	20240729	115700	110383400	8840	8840	8840	8840	255
509	20240729	115600	108129200	8840	8840	8840	8830	118
510	20240729	115500	107087220	8830	8840	8840	8830	138
511	20240729	115400	105868600	8840	8840	8840	8840	2
512	20240729	115300	105850920	8840	8840	8840	8840	26
513	20240729	115200	105621080	8840	8840	8840	8840	56
514	20240729	115100	105126040	8840	8840	8840	8840	1
515	20240729	115000	105117200	8840	8840	8840	8840	8
516	20240729	114900	105046480	8840	8850	8850	8840	6
517	20240729	114800	104993430	8850	8850	8850	8850	4
518	20240729	114700	104958030	8850	8850	8850	8850	4
519	20240729	114600	104922630	8850	8850	8850	8850	9
520	20240729	114500	104842980	8850	8850	8850	8850	0
521	20240729	114400	104842980	8850	8830	8850	8830	8
522	20240729	114300	104772220	8830	8830	8830	8830	4
523	20240729	114200	104736900	8830	8840	8840	8810	164
524	20240729	114100	103289050	8840	8830	8840	8810	14
525	20240729	114000	103165460	8840	8840	8840	8840	5
526	20240729	113900	103121260	8840	8840	8840	8840	7
527	20240729	113800	103059380	8840	8840	8840	8840	5
528	20240729	113700	103015180	8840	8840	8840	8840	6
529	20240729	113600	102962140	8840	8840	8840	8840	2
530	20240729	113500	102944460	8840	8840	8840	8840	7
531	20240729	113400	102882580	8830	8840	8840	8830	13
532	20240729	113300	102767780	8840	8840	8840	8840	10
533	20240729	113200	102679380	8840	8840	8840	8840	2
534	20240729	113100	102661700	8840	8880	8880	8830	673
535	20240729	113000	96714260	8880	8860	8880	8860	3
536	20240729	112900	96687640	8880	8860	8880	8850	10
537	20240729	112800	96598970	8880	8880	8880	8880	4
538	20240729	112700	96563450	8880	8880	8880	8860	9
539	20240729	112600	96483580	8880	8880	8880	8880	4
540	20240729	112500	96448060	8880	8880	8880	8880	5
541	20240729	112400	96403660	8880	8880	8880	8880	9
542	20240729	112300	96323740	8880	8880	8880	8880	1
543	20240729	112200	96314860	8880	8870	8880	8870	7
544	20240729	112100	96252710	8880	8860	8880	8860	3
545	20240729	112000	96226110	8860	8860	8860	8860	8
546	20240729	111900	96155230	8860	8860	8860	8860	3
547	20240729	111800	96128650	8860	8860	8860	8860	4
548	20240729	111700	96093210	8860	8860	8860	8860	2
549	20240729	111600	96075490	8860	8840	8860	8840	458
550	20240729	111500	92017650	8860	8860	8860	8840	4
551	20240729	111400	91982250	8860	8860	8860	8860	5
552	20240729	111300	91937950	8860	8860	8870	8830	2547
553	20240729	111200	69411600	8870	8870	8870	8870	6
554	20240729	111100	69358380	8870	8860	8870	8860	53
555	20240729	111000	68888710	8870	8870	8870	8870	1
556	20240729	110900	68879840	8870	8870	8870	8870	8
557	20240729	110800	68808880	8870	8870	8870	8860	8
558	20240729	110700	68737950	8870	8870	8870	8870	6
559	20240729	110600	68684730	8870	8870	8870	8870	14
560	20240729	110500	68560550	8870	8870	8870	8870	5
561	20240729	110400	68516200	8870	8870	8870	8870	3
562	20240729	110300	68489590	8870	8870	8870	8870	8
563	20240729	110200	68418630	8870	8870	8870	8870	3
564	20240729	110100	68392020	8870	8870	8870	8870	7
565	20240729	110000	68329930	8870	8860	8870	8860	5
566	20240729	105900	68285600	8870	8880	8880	8870	95
567	20240729	105800	67442930	8880	8870	8880	8870	112
568	20240729	105700	66449470	8870	8850	8870	8850	5
569	20240729	105600	66405140	8870	8840	8870	8840	6
570	20240729	105500	66352040	8880	8870	8880	8830	2845
571	20240729	105400	41192510	8880	8880	8880	8880	7
572	20240729	105300	41130350	8880	8880	8880	8880	2
573	20240729	105200	41112590	8880	8880	8880	8880	9
574	20240729	105100	41032670	8880	8880	8880	8880	1
575	20240729	105000	41023790	8880	8880	8880	8880	7
576	20240729	104900	40961630	8880	8880	8880	8880	3
577	20240729	104800	40934990	8880	8880	8880	8880	5
578	20240729	104700	40890590	8880	8880	8880	8880	14
579	20240729	104600	40766270	8880	8890	8890	8880	5
580	20240729	104500	40721840	8890	8890	8890	8890	6
581	20240729	104400	40668500	8890	8910	8910	8890	5
582	20240729	104300	40623990	8890	8920	8920	8880	637
583	20240729	104200	34958280	8920	8920	8920	8920	1
584	20240729	104100	34949360	8920	8920	8920	8910	13
585	20240729	104000	34833450	8920	8920	8920	8920	0
586	20240729	103900	34833450	8920	8920	8920	8910	8
587	20240729	103800	34762110	8920	8920	8920	8920	4
588	20240729	103700	34726430	8920	8920	8920	8920	4
589	20240729	103600	34690750	8920	8920	8920	8920	3
590	20240729	103500	34663990	8910	8930	8930	8910	8
591	20240729	103400	34592600	8930	8930	8930	8930	2
592	20240729	103300	34574740	8930	8930	8930	8930	4
593	20240729	103200	34539020	8930	8910	8930	8910	111
594	20240729	103100	33549950	8920	8920	8920	8920	14
595	20240729	103000	33425070	8950	8940	8950	8930	401
596	20240729	102900	29842960	8950	8950	8950	8950	5
597	20240729	102800	29798210	8950	8950	8950	8950	7
598	20240729	102700	29735560	8950	8950	8950	8950	1
599	20240729	102600	29726610	8950	8950	8950	8950	6
600	20240729	102500	29672910	8950	8950	8950	8930	303
601	20240729	102400	26965940	8950	8960	8960	8950	6
602	20240729	102300	26912210	8950	8960	8960	8950	6
603	20240729	102200	26858470	8960	8960	8960	8950	5
604	20240729	102100	26813680	8960	8950	8960	8950	4
605	20240729	102000	26777860	8950	8960	8960	8950	4
606	20240729	101900	26742040	8960	8960	8960	8960	5
607	20240729	101800	26697240	8960	8960	8960	8960	1
608	20240729	101700	26688280	8960	8960	8960	8960	9
609	20240729	101600	26607640	8960	8960	8960	8960	1
610	20240729	101500	26598680	8960	8960	8960	8940	9
611	20240729	101400	26518090	8960	8960	8960	8960	7
612	20240729	101300	26455370	8960	8960	8960	8960	4
613	20240729	101200	26419530	8960	8960	8960	8960	4
614	20240729	101100	26383690	8960	8960	8960	8960	7
615	20240729	101000	26320970	8960	8960	8960	8960	2
616	20240729	100900	26303050	8960	8960	8960	8960	8
617	20240729	100800	26231370	8960	8960	8960	8960	3
618	20240729	100700	26204490	8960	8940	8960	8940	2
619	20240729	100600	26186590	8940	8940	8940	8940	14
620	20240729	100500	26061430	8940	8930	8940	8930	84
621	20240729	100400	25311300	8930	8930	8930	8930	4
622	20240729	100300	25275580	8930	8930	8930	8930	7
623	20240729	100200	25213070	8930	8930	8930	8930	6
624	20240729	100100	25159490	8930	8930	8930	8930	101
625	20240729	100000	24257560	8930	8930	8930	8930	8
626	20240729	095900	24186120	8930	8930	8930	8930	2
627	20240729	095800	24168260	8930	8930	8930	8930	8
628	20240729	095700	24096820	8930	8930	8930	8930	3
629	20240729	095600	24070030	8930	8930	8930	8930	4
630	20240729	095500	24034310	8930	8930	8930	8930	2
631	20240729	095400	24016450	8930	8930	8930	8930	6
632	20240729	095300	23962870	8930	8930	8930	8930	4
633	20240729	095200	23927150	8930	8930	8930	8930	3
634	20240729	095100	23900360	8930	8930	8930	8930	6
635	20240729	095000	23846780	8920	8920	8920	8920	14
636	20240729	094900	23721900	8920	8920	8920	8920	54
637	20240729	094800	23240220	8920	8920	8920	8920	13
638	20240729	094700	23124260	8920	8920	8920	8920	8
639	20240729	094600	23052900	8920	8920	8920	8920	2
640	20240729	094500	23035060	8920	8920	8920	8920	56
641	20240729	094400	22535540	8920	8920	8920	8900	1028
642	20240729	094300	13376150	8920	8920	8920	8920	6
643	20240729	094200	13322630	8920	8920	8920	8920	9
644	20240729	094100	13242350	8930	8930	8930	8920	103
645	20240729	094000	12323570	8930	8930	8930	8930	6
646	20240729	093900	12269990	8930	8930	8930	8930	2
647	20240729	093800	12252130	8930	8930	8930	8930	4
648	20240729	093700	12216410	8930	8930	8930	8920	4
649	20240729	093600	12180700	8930	8930	8930	8930	8
650	20240729	093500	12109260	8930	8930	8930	8930	0
651	20240729	093400	12109260	8930	8930	8930	8930	8
652	20240729	093300	12037820	8930	8930	8930	8930	2
653	20240729	093200	12019960	8930	8920	8930	8920	5
654	20240729	093100	11975320	8930	8930	8930	8920	6
655	20240729	093000	11921760	8910	8930	8930	8910	54
656	20240729	092900	11440450	8930	8930	8930	8930	2
657	20240729	092800	11422590	8930	8930	8930	8930	5
658	20240729	092700	11377940	8930	8910	8930	8910	8
659	20240729	092600	11306590	8910	8930	8930	8910	59
660	20240729	092500	10780880	8930	8930	8930	8930	175
661	20240729	092400	9218130	8930	8930	8930	8930	0
662	20240729	092300	9218130	8930	8930	8930	8930	0
663	20240729	092200	9218130	8930	8930	8930	8930	0
664	20240729	092100	9218130	8930	8930	8930	8930	0
665	20240729	092000	9218130	8930	8930	8930	8930	77
666	20240729	091900	8530520	8930	8930	8930	8930	0
667	20240729	091800	8530520	8930	8930	8930	8930	8
668	20240729	091700	8459080	8930	8930	8930	8930	22
669	20240729	091600	8262620	8940	8940	8940	8940	0
670	20240729	091500	8262620	8940	8960	8960	8940	345
671	20240729	091400	5173740	9020	8980	9020	8980	322
672	20240729	091300	2275740	8960	8960	8960	8960	8
673	20240729	091200	2204060	8950	8950	8950	8950	0
674	20240729	091100	2204060	8950	8950	8950	8950	70
675	20240729	091000	1577560	8950	8940	8950	8940	15
676	20240729	090900	1443420	8940	8940	8940	8940	0
677	20240729	090800	1443420	8940	8940	8940	8940	5
678	20240729	090700	1398720	8940	8940	8940	8940	10
679	20240729	090600	1309320	8950	8950	8950	8950	0
680	20240729	090500	1309320	8950	8950	8950	8950	0
681	20240729	090400	1309320	8950	8950	8950	8950	20
682	20240729	090300	1130320	8960	8960	8960	8960	100
683	20240729	090200	234320	9000	9000	9000	9000	0
684	20240729	090100	234320	9000	9000	9000	9000	2
685	20240729	090000	216320	9000	9020	9020	9000	24