KissMeData/319400/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	210600	340415975	2930	2930	2930	2930	3400
3	20240729	210500	340415975	2930	2930	2930	2930	0
4	20240729	210400	340415975	2930	2930	2930	2930	0
5	20240729	210300	340415975	2930	2930	2930	2930	0
6	20240729	210200	340415975	2930	2930	2930	2930	0
7	20240729	210100	340415975	2930	2930	2930	2930	0
8	20240729	210000	340415975	2930	2930	2930	2930	0
9	20240729	205900	340415975	2930	2930	2930	2930	0
10	20240729	205800	340415975	2930	2930	2930	2930	0
11	20240729	205700	340415975	2930	2930	2930	2930	0
12	20240729	205600	340415975	2930	2930	2930	2930	0
13	20240729	205500	340415975	2930	2930	2930	2930	0
14	20240729	205400	340415975	2930	2930	2930	2930	0
15	20240729	205300	340415975	2930	2930	2930	2930	0
16	20240729	205200	340415975	2930	2930	2930	2930	0
17	20240729	205100	340415975	2930	2930	2930	2930	0
18	20240729	205000	340415975	2930	2930	2930	2930	0
19	20240729	204900	340415975	2930	2930	2930	2930	0
20	20240729	204800	340415975	2930	2930	2930	2930	0
21	20240729	204700	340415975	2930	2930	2930	2930	0
22	20240729	204600	340415975	2930	2930	2930	2930	0
23	20240729	204500	340415975	2930	2930	2930	2930	0
24	20240729	204400	340415975	2930	2930	2930	2930	0
25	20240729	204300	340415975	2930	2930	2930	2930	0
26	20240729	204200	340415975	2930	2930	2930	2930	0
27	20240729	204100	340415975	2930	2930	2930	2930	0
28	20240729	204000	340415975	2930	2930	2930	2930	0
29	20240729	203900	340415975	2930	2930	2930	2930	0
30	20240729	203800	340415975	2930	2930	2930	2930	0
31	20240729	203700	340415975	2930	2930	2930	2930	0
32	20240729	203600	340415975	2930	2930	2930	2930	3400
33	20240729	203500	340415975	2930	2930	2930	2930	0
34	20240729	203400	340415975	2930	2930	2930	2930	0
35	20240729	203300	340415975	2930	2930	2930	2930	0
36	20240729	203200	340415975	2930	2930	2930	2930	0
37	20240729	203100	340415975	2930	2930	2930	2930	0
38	20240729	203000	340415975	2930	2930	2930	2930	0
39	20240729	202900	340415975	2930	2930	2930	2930	0
40	20240729	202800	340415975	2930	2930	2930	2930	0
41	20240729	202700	340415975	2930	2930	2930	2930	0
42	20240729	202600	340415975	2930	2930	2930	2930	0
43	20240729	202500	340415975	2930	2930	2930	2930	0
44	20240729	202400	340415975	2930	2930	2930	2930	0
45	20240729	202300	340415975	2930	2930	2930	2930	0
46	20240729	202200	340415975	2930	2930	2930	2930	0
47	20240729	202100	340415975	2930	2930	2930	2930	0
48	20240729	202000	340415975	2930	2930	2930	2930	0
49	20240729	201900	340415975	2930	2930	2930	2930	0
50	20240729	201800	340415975	2930	2930	2930	2930	0
51	20240729	201700	340415975	2930	2930	2930	2930	0
52	20240729	201600	340415975	2930	2930	2930	2930	0
53	20240729	201500	340415975	2930	2930	2930	2930	0
54	20240729	201400	340415975	2930	2930	2930	2930	0
55	20240729	201300	340415975	2930	2930	2930	2930	0
56	20240729	201200	340415975	2930	2930	2930	2930	0
57	20240729	201100	340415975	2930	2930	2930	2930	0
58	20240729	201000	340415975	2930	2930	2930	2930	0
59	20240729	200900	340415975	2930	2930	2930	2930	0
60	20240729	200800	340415975	2930	2930	2930	2930	0
61	20240729	200700	340415975	2930	2930	2930	2930	0
62	20240729	200600	340415975	2930	2930	2930	2930	3400
63	20240729	200500	340415975	2930	2930	2930	2930	0
64	20240729	200400	340415975	2930	2930	2930	2930	0
65	20240729	200300	340415975	2930	2930	2930	2930	0
66	20240729	200200	340415975	2930	2930	2930	2930	0
67	20240729	200100	340415975	2930	2930	2930	2930	0
68	20240729	200000	340415975	2930	2930	2930	2930	0
69	20240729	195900	340415975	2930	2930	2930	2930	0
70	20240729	195800	340415975	2930	2930	2930	2930	0
71	20240729	195700	340415975	2930	2930	2930	2930	0
72	20240729	195600	340415975	2930	2930	2930	2930	0
73	20240729	195500	340415975	2930	2930	2930	2930	0
74	20240729	195400	340415975	2930	2930	2930	2930	0
75	20240729	195300	340415975	2930	2930	2930	2930	0
76	20240729	195200	340415975	2930	2930	2930	2930	0
77	20240729	195100	340415975	2930	2930	2930	2930	0
78	20240729	195000	340415975	2930	2930	2930	2930	0
79	20240729	194900	340415975	2930	2930	2930	2930	0
80	20240729	194800	340415975	2930	2930	2930	2930	0
81	20240729	194700	340415975	2930	2930	2930	2930	0
82	20240729	194600	340415975	2930	2930	2930	2930	0
83	20240729	194500	340415975	2930	2930	2930	2930	0
84	20240729	194400	340415975	2930	2930	2930	2930	0
85	20240729	194300	340415975	2930	2930	2930	2930	0
86	20240729	194200	340415975	2930	2930	2930	2930	0
87	20240729	194100	340415975	2930	2930	2930	2930	0
88	20240729	194000	340415975	2930	2930	2930	2930	0
89	20240729	193900	340415975	2930	2930	2930	2930	0
90	20240729	193800	340415975	2930	2930	2930	2930	0
91	20240729	193700	340415975	2930	2930	2930	2930	0
92	20240729	193600	340415975	2930	2930	2930	2930	3400
93	20240729	193500	340415975	2930	2930	2930	2930	0
94	20240729	193400	340415975	2930	2930	2930	2930	0
95	20240729	193300	340415975	2930	2930	2930	2930	0
96	20240729	193200	340415975	2930	2930	2930	2930	0
97	20240729	193100	340415975	2930	2930	2930	2930	0
98	20240729	193000	340415975	2930	2930	2930	2930	0
99	20240729	192900	340415975	2930	2930	2930	2930	0
100	20240729	192800	340415975	2930	2930	2930	2930	0
101	20240729	192700	340415975	2930	2930	2930	2930	0
102	20240729	192600	340415975	2930	2930	2930	2930	0
103	20240729	192500	340415975	2930	2930	2930	2930	0
104	20240729	192400	340415975	2930	2930	2930	2930	0
105	20240729	192300	340415975	2930	2930	2930	2930	0
106	20240729	192200	340415975	2930	2930	2930	2930	0
107	20240729	192100	340415975	2930	2930	2930	2930	0
108	20240729	192000	340415975	2930	2930	2930	2930	0
109	20240729	191900	340415975	2930	2930	2930	2930	0
110	20240729	191800	340415975	2930	2930	2930	2930	0
111	20240729	191700	340415975	2930	2930	2930	2930	0
112	20240729	191600	340415975	2930	2930	2930	2930	0
113	20240729	191500	340415975	2930	2930	2930	2930	0
114	20240729	191400	340415975	2930	2930	2930	2930	0
115	20240729	191300	340415975	2930	2930	2930	2930	0
116	20240729	191200	340415975	2930	2930	2930	2930	0
117	20240729	191100	340415975	2930	2930	2930	2930	0
118	20240729	191000	340415975	2930	2930	2930	2930	0
119	20240729	190900	340415975	2930	2930	2930	2930	0
120	20240729	190800	340415975	2930	2930	2930	2930	0
121	20240729	190700	340415975	2930	2930	2930	2930	0
122	20240729	190600	340415975	2930	2930	2930	2930	3400
123	20240729	190500	340415975	2930	2930	2930	2930	0
124	20240729	190400	340415975	2930	2930	2930	2930	0
125	20240729	190300	340415975	2930	2930	2930	2930	0
126	20240729	190200	340415975	2930	2930	2930	2930	0
127	20240729	190100	340415975	2930	2930	2930	2930	0
128	20240729	190000	340415975	2930	2930	2930	2930	0
129	20240729	185900	340415975	2930	2930	2930	2930	0
130	20240729	185800	340415975	2930	2930	2930	2930	0
131	20240729	185700	340415975	2930	2930	2930	2930	0
132	20240729	185600	340415975	2930	2930	2930	2930	0
133	20240729	185500	340415975	2930	2930	2930	2930	0
134	20240729	185400	340415975	2930	2930	2930	2930	0
135	20240729	185300	340415975	2930	2930	2930	2930	0
136	20240729	185200	340415975	2930	2930	2930	2930	0
137	20240729	185100	340415975	2930	2930	2930	2930	0
138	20240729	185000	340415975	2930	2930	2930	2930	0
139	20240729	184900	340415975	2930	2930	2930	2930	0
140	20240729	184800	340415975	2930	2930	2930	2930	0
141	20240729	184700	340415975	2930	2930	2930	2930	0
142	20240729	184600	340415975	2930	2930	2930	2930	0
143	20240729	184500	340415975	2930	2930	2930	2930	0
144	20240729	184400	340415975	2930	2930	2930	2930	0
145	20240729	184300	340415975	2930	2930	2930	2930	0
146	20240729	184200	340415975	2930	2930	2930	2930	0
147	20240729	184100	340415975	2930	2930	2930	2930	0
148	20240729	184000	340415975	2930	2930	2930	2930	0
149	20240729	183900	340415975	2930	2930	2930	2930	0
150	20240729	183800	340415975	2930	2930	2930	2930	0
151	20240729	183700	340415975	2930	2930	2930	2930	0
152	20240729	183600	340415975	2930	2930	2930	2930	3400
153	20240729	183500	340415975	2930	2930	2930	2930	0
154	20240729	183400	340415975	2930	2930	2930	2930	0
155	20240729	183300	340415975	2930	2930	2930	2930	0
156	20240729	183200	340415975	2930	2930	2930	2930	0
157	20240729	183100	340415975	2930	2930	2930	2930	0
158	20240729	183000	340415975	2930	2930	2930	2930	0
159	20240729	182900	340415975	2930	2930	2930	2930	0
160	20240729	182800	340415975	2930	2930	2930	2930	0
161	20240729	182700	340415975	2930	2930	2930	2930	0
162	20240729	182600	340415975	2930	2930	2930	2930	0
163	20240729	182500	340415975	2930	2930	2930	2930	0
164	20240729	182400	340415975	2930	2930	2930	2930	0
165	20240729	182300	340415975	2930	2930	2930	2930	0
166	20240729	182200	340415975	2930	2930	2930	2930	0
167	20240729	182100	340415975	2930	2930	2930	2930	0
168	20240729	182000	340415975	2930	2930	2930	2930	0
169	20240729	181900	340415975	2930	2930	2930	2930	0
170	20240729	181800	340415975	2930	2930	2930	2930	0
171	20240729	181700	340415975	2930	2930	2930	2930	0
172	20240729	181600	340415975	2930	2930	2930	2930	0
173	20240729	181500	340415975	2930	2930	2930	2930	0
174	20240729	181400	340415975	2930	2930	2930	2930	0
175	20240729	181300	340415975	2930	2930	2930	2930	0
176	20240729	181200	340415975	2930	2930	2930	2930	0
177	20240729	181100	340415975	2930	2930	2930	2930	0
178	20240729	181000	340415975	2930	2930	2930	2930	0
179	20240729	180900	340415975	2930	2930	2930	2930	0
180	20240729	180800	340415975	2930	2930	2930	2930	0
181	20240729	180700	340415975	2930	2930	2930	2930	0
182	20240729	180600	340415975	2930	2930	2930	2930	3400
183	20240729	180500	340415975	2930	2930	2930	2930	0
184	20240729	180400	340415975	2930	2930	2930	2930	0
185	20240729	180300	340415975	2930	2930	2930	2930	0
186	20240729	180200	340415975	2930	2930	2930	2930	0
187	20240729	180100	340415975	2930	2930	2930	2930	0
188	20240729	180000	340415975	2930	2930	2930	2930	0
189	20240729	175900	340415975	2930	2930	2930	2930	0
190	20240729	175800	340415975	2930	2930	2930	2930	0
191	20240729	175700	340415975	2930	2930	2930	2930	0
192	20240729	175600	340415975	2930	2930	2930	2930	0
193	20240729	175500	340415975	2930	2930	2930	2930	0
194	20240729	175400	340415975	2930	2930	2930	2930	0
195	20240729	175300	340415975	2930	2930	2930	2930	0
196	20240729	175200	340415975	2930	2930	2930	2930	0
197	20240729	175100	340415975	2930	2930	2930	2930	0
198	20240729	175000	340415975	2930	2930	2930	2930	0
199	20240729	174900	340415975	2930	2930	2930	2930	0
200	20240729	174800	340415975	2930	2930	2930	2930	0
201	20240729	174700	340415975	2930	2930	2930	2930	0
202	20240729	174600	340415975	2930	2930	2930	2930	0
203	20240729	174500	340415975	2930	2930	2930	2930	0
204	20240729	174400	340415975	2930	2930	2930	2930	0
205	20240729	174300	340415975	2930	2930	2930	2930	0
206	20240729	174200	340415975	2930	2930	2930	2930	0
207	20240729	174100	340415975	2930	2930	2930	2930	0
208	20240729	174000	340415975	2930	2930	2930	2930	0
209	20240729	173900	340415975	2930	2930	2930	2930	0
210	20240729	173800	340415975	2930	2930	2930	2930	0
211	20240729	173700	340415975	2930	2930	2930	2930	0
212	20240729	173600	340415975	2930	2930	2930	2930	3400
213	20240729	173500	340415975	2930	2930	2930	2930	0
214	20240729	173400	340415975	2930	2930	2930	2930	0
215	20240729	173300	340415975	2930	2930	2930	2930	0
216	20240729	173200	340415975	2930	2930	2930	2930	0
217	20240729	173100	340415975	2930	2930	2930	2930	0
218	20240729	173000	340415975	2930	2930	2930	2930	0
219	20240729	172900	340415975	2930	2930	2930	2930	0
220	20240729	172800	340415975	2930	2930	2930	2930	0
221	20240729	172700	340415975	2930	2930	2930	2930	0
222	20240729	172600	340415975	2930	2930	2930	2930	0
223	20240729	172500	340415975	2930	2930	2930	2930	0
224	20240729	172400	340415975	2930	2930	2930	2930	0
225	20240729	172300	340415975	2930	2930	2930	2930	0
226	20240729	172200	340415975	2930	2930	2930	2930	0
227	20240729	172100	340415975	2930	2930	2930	2930	0
228	20240729	172000	340415975	2930	2930	2930	2930	0
229	20240729	171900	340415975	2930	2930	2930	2930	0
230	20240729	171800	340415975	2930	2930	2930	2930	0
231	20240729	171700	340415975	2930	2930	2930	2930	0
232	20240729	171600	340415975	2930	2930	2930	2930	0
233	20240729	171500	340415975	2930	2930	2930	2930	0
234	20240729	171400	340415975	2930	2930	2930	2930	0
235	20240729	171300	340415975	2930	2930	2930	2930	0
236	20240729	171200	340415975	2930	2930	2930	2930	0
237	20240729	171100	340415975	2930	2930	2930	2930	0
238	20240729	171000	340415975	2930	2930	2930	2930	0
239	20240729	170900	340415975	2930	2930	2930	2930	0
240	20240729	170800	340415975	2930	2930	2930	2930	0
241	20240729	170700	340415975	2930	2930	2930	2930	0
242	20240729	170600	340415975	2930	2930	2930	2930	3400
243	20240729	170500	340415975	2930	2930	2930	2930	0
244	20240729	170400	340415975	2930	2930	2930	2930	0
245	20240729	170300	340415975	2930	2930	2930	2930	0
246	20240729	170200	340415975	2930	2930	2930	2930	0
247	20240729	170100	340415975	2930	2930	2930	2930	0
248	20240729	170000	340415975	2930	2930	2930	2930	0
249	20240729	165900	340415975	2930	2930	2930	2930	0
250	20240729	165800	340415975	2930	2930	2930	2930	0
251	20240729	165700	340415975	2930	2930	2930	2930	0
252	20240729	165600	340415975	2930	2930	2930	2930	0
253	20240729	165500	340415975	2930	2930	2930	2930	0
254	20240729	165400	340415975	2930	2930	2930	2930	0
255	20240729	165300	340415975	2930	2930	2930	2930	0
256	20240729	165200	340415975	2930	2930	2930	2930	0
257	20240729	165100	340415975	2930	2930	2930	2930	0
258	20240729	165000	340415975	2930	2930	2930	2930	0
259	20240729	164900	340415975	2930	2930	2930	2930	0
260	20240729	164800	340415975	2930	2930	2930	2930	0
261	20240729	164700	340415975	2930	2930	2930	2930	0
262	20240729	164600	340415975	2930	2930	2930	2930	0
263	20240729	164500	340415975	2930	2930	2930	2930	0
264	20240729	164400	340415975	2930	2930	2930	2930	0
265	20240729	164300	340415975	2930	2930	2930	2930	0
266	20240729	164200	340415975	2930	2930	2930	2930	0
267	20240729	164100	340415975	2930	2930	2930	2930	0
268	20240729	164000	340415975	2930	2930	2930	2930	0
269	20240729	163900	340415975	2930	2930	2930	2930	0
270	20240729	163800	340415975	2930	2930	2930	2930	0
271	20240729	163700	340415975	2930	2930	2930	2930	0
272	20240729	163600	340415975	2930	2930	2930	2930	3400
273	20240729	163500	340415975	2930	2930	2930	2930	0
274	20240729	163400	340415975	2930	2930	2930	2930	0
275	20240729	163300	340415975	2930	2930	2930	2930	0
276	20240729	163200	340415975	2930	2930	2930	2930	0
277	20240729	163100	340415975	2930	2930	2930	2930	0
278	20240729	163000	340415975	2930	2930	2930	2930	0
279	20240729	162900	340415975	2930	2930	2930	2930	0
280	20240729	162800	340415975	2930	2930	2930	2930	0
281	20240729	162700	340415975	2930	2930	2930	2930	0
282	20240729	162600	340415975	2930	2930	2930	2930	0
283	20240729	162500	340415975	2930	2930	2930	2930	0
284	20240729	162400	340415975	2930	2930	2930	2930	0
285	20240729	162300	340415975	2930	2930	2930	2930	0
286	20240729	162200	340415975	2930	2930	2930	2930	0
287	20240729	162100	340415975	2930	2930	2930	2930	0
288	20240729	162000	340415975	2930	2930	2930	2930	0
289	20240729	161900	340415975	2930	2930	2930	2930	0
290	20240729	161800	340415975	2930	2930	2930	2930	0
291	20240729	161700	340415975	2930	2930	2930	2930	0
292	20240729	161600	340415975	2930	2930	2930	2930	0
293	20240729	161500	340415975	2930	2930	2930	2930	0
294	20240729	161400	340415975	2930	2930	2930	2930	0
295	20240729	161300	340415975	2930	2930	2930	2930	0
296	20240729	161200	340415975	2930	2930	2930	2930	0
297	20240729	161100	340415975	2930	2930	2930	2930	0
298	20240729	161000	340415975	2930	2930	2930	2930	0
299	20240729	160900	340415975	2930	2930	2930	2930	0
300	20240729	160800	340415975	2930	2930	2930	2930	0
301	20240729	160700	340415975	2930	2930	2930	2930	0
302	20240729	160600	340415975	2930	2930	2930	2930	3400
303	20240729	160500	340415975	2930	2930	2930	2930	0
304	20240729	160400	340415975	2930	2930	2930	2930	0
305	20240729	160300	340415975	2930	2930	2930	2930	0
306	20240729	160200	340415975	2930	2930	2930	2930	0
307	20240729	160100	340415975	2930	2930	2930	2930	0
308	20240729	160000	340415975	2930	2930	2930	2930	0
309	20240729	155900	340415975	2930	2930	2930	2930	0
310	20240729	155800	340415975	2930	2930	2930	2930	0
311	20240729	155700	340415975	2930	2930	2930	2930	0
312	20240729	155600	340415975	2930	2930	2930	2930	0
313	20240729	155500	340415975	2930	2930	2930	2930	0
314	20240729	155400	340415975	2930	2930	2930	2930	0
315	20240729	155300	340415975	2930	2930	2930	2930	0
316	20240729	155200	340415975	2930	2930	2930	2930	0
317	20240729	155100	340415975	2930	2930	2930	2930	0
318	20240729	155000	340415975	2930	2930	2930	2930	0
319	20240729	154900	340415975	2930	2930	2930	2930	0
320	20240729	154800	340415975	2930	2930	2930	2930	0
321	20240729	154700	340415975	2930	2930	2930	2930	0
322	20240729	154600	340415975	2930	2930	2930	2930	0
323	20240729	154500	340415975	2930	2930	2930	2930	0
324	20240729	154400	340415975	2930	2930	2930	2930	0
325	20240729	154300	340415975	2930	2930	2930	2930	0
326	20240729	154200	340415975	2930	2930	2930	2930	0
327	20240729	154100	340415975	2930	2930	2930	2930	0
328	20240729	154000	340415975	2930	2930	2930	2930	0
329	20240729	153900	340415975	2930	2930	2930	2930	0
330	20240729	153800	340415975	2930	2930	2930	2930	0
331	20240729	153700	340415975	2930	2930	2930	2930	0
332	20240729	153600	340415975	2930	2930	2930	2930	3400
333	20240729	153500	340415975	2930	2930	2930	2930	0
334	20240729	153400	340415975	2930	2930	2930	2930	0
335	20240729	153300	340415975	2930	2930	2930	2930	0
336	20240729	153200	340415975	2930	2930	2930	2930	0
337	20240729	153100	340415975	2930	2930	2930	2930	0
338	20240729	153000	340415975	2930	2930	2930	2930	3400
339	20240729	152900	330453975	2935	2935	2935	2935	0
340	20240729	152800	330453975	2935	2935	2935	2935	0
341	20240729	152700	330453975	2935	2935	2935	2935	0
342	20240729	152600	330453975	2935	2935	2935	2935	0
343	20240729	152500	330453975	2935	2935	2935	2935	0
344	20240729	152400	330453975	2935	2935	2935	2935	0
345	20240729	152300	330453975	2935	2935	2935	2935	0
346	20240729	152200	330453975	2935	2935	2935	2935	0
347	20240729	152100	330453975	2935	2935	2935	2935	0
348	20240729	152000	330453975	2935	2935	2935	2935	0
349	20240729	151900	330453975	2935	2935	2940	2935	2304
350	20240729	151800	323684515	2935	2935	2935	2935	103
351	20240729	151700	323382210	2935	2930	2935	2930	323
352	20240729	151600	322434315	2930	2930	2930	2930	101
353	20240729	151500	322138385	2930	2930	2930	2930	0
354	20240729	151400	322138385	2930	2935	2935	2930	24
355	20240729	151300	322067950	2930	2930	2930	2930	2800
356	20240729	151200	313863950	2935	2935	2935	2935	0
357	20240729	151100	313863950	2935	2935	2935	2935	833
358	20240729	151000	311419095	2935	2930	2935	2930	56
359	20240729	150900	311254750	2935	2935	2935	2935	0
360	20240729	150800	311254750	2935	2935	2935	2935	2
361	20240729	150700	311248880	2930	2930	2930	2930	172
362	20240729	150600	310744920	2935	2935	2935	2930	1837
363	20240729	150500	305355690	2935	2935	2935	2935	0
364	20240729	150400	305355690	2935	2935	2935	2935	10
365	20240729	150300	305326340	2935	2935	2935	2935	727
366	20240729	150200	303192595	2930	2935	2935	2930	426
367	20240729	150100	301943535	2930	2930	2930	2930	22
368	20240729	150000	301879075	2930	2930	2930	2930	100
369	20240729	145900	301586075	2930	2935	2935	2930	27
370	20240729	145800	301506960	2930	2930	2930	2930	0
371	20240729	145700	301506960	2930	2930	2930	2930	279
372	20240729	145600	300689490	2935	2935	2935	2935	22
373	20240729	145500	300624920	2935	2935	2935	2935	0
374	20240729	145400	300624920	2935	2935	2935	2935	100
375	20240729	145300	300331420	2935	2935	2935	2935	1
376	20240729	145200	300328485	2920	2920	2920	2920	0
377	20240729	145100	300328485	2920	2930	2930	2920	2000
378	20240729	145000	294477515	2930	2930	2930	2930	3
379	20240729	144900	294468725	2935	2935	2935	2935	0
380	20240729	144800	294468725	2935	2935	2935	2935	0
381	20240729	144700	294468725	2935	2935	2935	2935	0
382	20240729	144600	294468725	2935	2935	2935	2935	1
383	20240729	144500	294465790	2935	2935	2935	2935	0
384	20240729	144400	294465790	2935	2935	2935	2935	485
385	20240729	144300	293042315	2930	2930	2930	2930	0
386	20240729	144200	293042315	2930	2930	2930	2930	0
387	20240729	144100	293042315	2930	2930	2930	2930	0
388	20240729	144000	293042315	2930	2930	2930	2930	1
389	20240729	143900	293039385	2935	2935	2935	2935	0
390	20240729	143800	293039385	2935	2935	2935	2935	0
391	20240729	143700	293039385	2935	2935	2935	2935	10
392	20240729	143600	293010035	2935	2935	2935	2935	0
393	20240729	143500	293010035	2935	2935	2935	2935	2
394	20240729	143400	293004165	2925	2925	2925	2925	100
395	20240729	143300	292711665	2930	2930	2930	2930	0
396	20240729	143200	292711665	2930	2930	2930	2930	374
397	20240729	143100	291615845	2930	2930	2930	2930	10
398	20240729	143000	291586545	2935	2930	2935	2930	238
399	20240729	142900	290889200	2930	2930	2930	2930	0
400	20240729	142800	290889200	2930	2935	2935	2930	464
401	20240729	142700	289529675	2930	2935	2935	2930	479
402	20240729	142600	288126180	2935	2935	2935	2935	200
403	20240729	142500	287539180	2935	2935	2935	2935	0
404	20240729	142400	287539180	2935	2930	2935	2930	104
405	20240729	142300	287234440	2930	2930	2930	2930	200
406	20240729	142200	286648440	2930	2930	2930	2930	1
407	20240729	142100	286645510	2935	2935	2935	2935	154
408	20240729	142000	286193520	2935	2935	2935	2935	8
409	20240729	141900	286170040	2935	2935	2935	2935	0
410	20240729	141800	286170040	2935	2935	2935	2935	0
411	20240729	141700	286170040	2935	2935	2935	2935	0
412	20240729	141600	286170040	2935	2935	2935	2935	1
413	20240729	141500	286167105	2935	2935	2935	2935	0
414	20240729	141400	286167105	2935	2940	2940	2935	58
415	20240729	141300	285996845	2940	2940	2940	2940	0
416	20240729	141200	285996845	2940	2940	2940	2940	0
417	20240729	141100	285996845	2940	2940	2940	2940	0
418	20240729	141000	285996845	2940	2935	2940	2935	87
419	20240729	140900	285741490	2935	2935	2935	2935	0
420	20240729	140800	285741490	2935	2935	2935	2935	0
421	20240729	140700	285741490	2935	2935	2935	2935	0
422	20240729	140600	285741490	2935	2935	2935	2935	20
423	20240729	140500	285682790	2935	2935	2935	2935	12
424	20240729	140400	285647570	2935	2935	2935	2930	30
425	20240729	140300	285559620	2940	2940	2940	2940	1
426	20240729	140200	285556680	2940	2935	2940	2935	6
427	20240729	140100	285539065	2935	2935	2935	2935	0
428	20240729	140000	285539065	2935	2935	2935	2935	2
429	20240729	135900	285533195	2935	2935	2935	2935	73
430	20240729	135800	285318940	2935	2935	2935	2935	80
431	20240729	135700	285084140	2940	2940	2940	2940	0
432	20240729	135600	285084140	2940	2940	2940	2940	0
433	20240729	135500	285084140	2940	2940	2940	2940	1
434	20240729	135400	285081200	2945	2945	2945	2945	0
435	20240729	135300	285081200	2945	2940	2945	2940	168
436	20240729	135200	284587275	2945	2940	2945	2940	3624
437	20240729	135100	273932710	2940	2940	2940	2940	0
438	20240729	135000	273932710	2940	2940	2940	2940	1
439	20240729	134900	273929770	2940	2940	2940	2940	1
440	20240729	134800	273926830	2940	2940	2940	2940	20
441	20240729	134700	273868030	2940	2935	2940	2935	483
442	20240729	134600	272450420	2935	2935	2935	2935	0
443	20240729	134500	272450420	2935	2935	2935	2935	1
444	20240729	134400	272447485	2935	2935	2935	2935	0
445	20240729	134300	272447485	2935	2935	2935	2935	3
446	20240729	134200	272438680	2935	2935	2935	2935	0
447	20240729	134100	272438680	2935	2935	2935	2935	397
448	20240729	134000	271273485	2935	2930	2935	2925	344
449	20240729	133900	270267010	2930	2930	2930	2930	245
450	20240729	133800	269549160	2930	2930	2930	2930	21
451	20240729	133700	269487630	2930	2930	2930	2930	0
452	20240729	133600	269487630	2930	2930	2930	2930	0
453	20240729	133500	269487630	2930	2920	2930	2920	2751
454	20240729	133400	261450700	2925	2930	2930	2925	83
455	20240729	133300	261207880	2930	2930	2930	2930	14
456	20240729	133200	261166860	2930	2930	2930	2930	0
457	20240729	133100	261166860	2930	2930	2930	2930	0
458	20240729	133000	261166860	2930	2930	2930	2930	776
459	20240729	132900	258893180	2930	2930	2930	2930	0
460	20240729	132800	258893180	2930	2930	2930	2930	0
461	20240729	132700	258893180	2930	2930	2930	2930	2
462	20240729	132600	258887320	2930	2930	2930	2930	0
463	20240729	132500	258887320	2930	2920	2930	2920	2001
464	20240729	132400	253044390	2930	2930	2930	2930	0
465	20240729	132300	253044390	2930	2930	2930	2930	0
466	20240729	132200	253044390	2930	2930	2930	2930	0
467	20240729	132100	253044390	2930	2930	2930	2930	0
468	20240729	132000	253044390	2930	2925	2930	2925	51
469	20240729	131900	252895210	2925	2925	2925	2925	3852
470	20240729	131800	241628110	2930	2930	2930	2930	1
471	20240729	131700	241625180	2930	2930	2930	2930	6
472	20240729	131600	241607600	2930	2930	2930	2930	0
473	20240729	131500	241607600	2930	2930	2930	2930	3
474	20240729	131400	241598810	2930	2930	2930	2930	2
475	20240729	131300	241592950	2925	2925	2925	2925	0
476	20240729	131200	241592950	2925	2925	2925	2925	0
477	20240729	131100	241592950	2925	2925	2925	2925	0
478	20240729	131000	241592950	2925	2925	2925	2925	7
479	20240729	130900	241572475	2925	2925	2925	2925	100
480	20240729	130800	241279975	2930	2930	2930	2930	1
481	20240729	130700	241277045	2925	2925	2925	2925	140
482	20240729	130600	240867545	2925	2925	2925	2925	0
483	20240729	130500	240867545	2925	2925	2925	2925	2
484	20240729	130400	240861695	2925	2925	2925	2925	17
485	20240729	130300	240811970	2925	2925	2925	2925	0
486	20240729	130200	240811970	2925	2920	2930	2920	4200
487	20240729	130100	228534065	2920	2920	2920	2920	0
488	20240729	130000	228534065	2920	2920	2920	2920	0
489	20240729	125900	228534065	2920	2920	2920	2920	0
490	20240729	125800	228534065	2920	2920	2920	2920	10
491	20240729	125700	228504865	2920	2920	2920	2920	5
492	20240729	125600	228490265	2920	2920	2920	2920	0
493	20240729	125500	228490265	2920	2920	2920	2920	1452
494	20240729	125400	224250425	2920	2920	2920	2920	3
495	20240729	125300	224241665	2915	2920	2920	2915	2025
496	20240729	125200	218328790	2920	2920	2920	2920	5
497	20240729	125100	218314190	2915	2915	2915	2915	7
498	20240729	125000	218293785	2915	2915	2915	2915	0
499	20240729	124900	218293785	2915	2915	2915	2915	100
500	20240729	124800	218002285	2920	2920	2920	2920	22
501	20240729	124700	217938045	2920	2920	2920	2920	0
502	20240729	124600	217938045	2920	2920	2920	2920	0
503	20240729	124500	217938045	2920	2915	2920	2915	52
504	20240729	124400	217786455	2920	2920	2920	2920	2
505	20240729	124300	217780615	2920	2920	2920	2915	1247
506	20240729	124200	214145570	2920	2920	2920	2920	0
507	20240729	124100	214145570	2920	2920	2920	2920	0
508	20240729	124000	214145570	2920	2920	2920	2920	2
509	20240729	123900	214139730	2920	2920	2920	2920	36
510	20240729	123800	214034610	2915	2920	2920	2915	2301
511	20240729	123700	207327190	2915	2915	2915	2915	39
512	20240729	123600	207213505	2920	2920	2920	2920	0
513	20240729	123500	207213505	2920	2920	2920	2920	0
514	20240729	123400	207213505	2920	2920	2920	2920	1000
515	20240729	123300	204293505	2920	2920	2920	2920	0
516	20240729	123200	204293505	2920	2920	2920	2920	2
517	20240729	123100	204287665	2920	2920	2920	2920	0
518	20240729	123000	204287665	2920	2920	2920	2920	0
519	20240729	122900	204287665	2920	2920	2920	2920	0
520	20240729	122800	204287665	2920	2920	2920	2920	0
521	20240729	122700	204287665	2920	2920	2920	2920	0
522	20240729	122600	204287665	2920	2920	2920	2920	0
523	20240729	122500	204287665	2920	2920	2920	2920	0
524	20240729	122400	204287665	2920	2920	2920	2920	12
525	20240729	122300	204252625	2920	2920	2920	2920	2
526	20240729	122200	204246785	2915	2915	2915	2915	185
527	20240729	122100	203707510	2920	2920	2920	2920	0
528	20240729	122000	203707510	2920	2920	2920	2920	0
529	20240729	121900	203707510	2920	2920	2920	2920	0
530	20240729	121800	203707510	2920	2920	2920	2920	5
531	20240729	121700	203692910	2920	2920	2920	2920	12
532	20240729	121600	203657870	2915	2915	2915	2915	432
533	20240729	121500	202398590	2915	2915	2915	2915	0
534	20240729	121400	202398590	2915	2915	2915	2915	0
535	20240729	121300	202398590	2915	2915	2915	2915	1069
536	20240729	121200	199282455	2920	2920	2920	2920	0
537	20240729	121100	199282455	2920	2920	2920	2920	0
538	20240729	121000	199282455	2920	2920	2920	2920	0
539	20240729	120900	199282455	2920	2920	2920	2920	0
540	20240729	120800	199282455	2920	2920	2920	2920	0
541	20240729	120700	199282455	2920	2920	2920	2920	0
542	20240729	120600	199282455	2920	2920	2920	2920	0
543	20240729	120500	199282455	2920	2920	2920	2920	0
544	20240729	120400	199282455	2920	2920	2920	2920	0
545	20240729	120300	199282455	2920	2920	2920	2920	102
546	20240729	120200	198984615	2920	2920	2920	2920	0
547	20240729	120100	198984615	2920	2915	2920	2915	31
548	20240729	120000	198894245	2915	2915	2915	2915	0
549	20240729	115900	198894245	2915	2915	2915	2915	661
550	20240729	115800	196967430	2915	2915	2915	2915	44
551	20240729	115700	196839170	2915	2915	2915	2915	1
552	20240729	115600	196836255	2910	2915	2915	2910	58
553	20240729	115500	196667225	2915	2915	2915	2915	0
554	20240729	115400	196667225	2915	2915	2915	2915	0
555	20240729	115300	196667225	2915	2910	2915	2910	696
556	20240729	115200	194641810	2910	2915	2915	2910	1185
557	20240729	115100	191192460	2915	2915	2915	2915	400
558	20240729	115000	190026460	2915	2915	2915	2915	0
559	20240729	114900	190026460	2915	2915	2915	2915	359
560	20240729	114800	188979975	2915	2915	2915	2915	2
561	20240729	114700	188974145	2910	2910	2910	2910	101
562	20240729	114600	188680235	2915	2915	2915	2915	876
563	20240729	114500	186126695	2915	2915	2915	2915	343
564	20240729	114400	185126850	2915	2915	2915	2915	2
565	20240729	114300	185121020	2915	2915	2915	2915	2104
566	20240729	114200	178987860	2915	2915	2915	2915	1
567	20240729	114100	178984945	2910	2915	2915	2910	1057
568	20240729	114000	175908790	2915	2915	2915	2915	5
569	20240729	113900	175894215	2915	2915	2915	2915	0
570	20240729	113800	175894215	2915	2915	2915	2915	22
571	20240729	113700	175830085	2915	2915	2915	2915	0
572	20240729	113600	175830085	2915	2915	2915	2915	6
573	20240729	113500	175812595	2915	2915	2915	2915	50
574	20240729	113400	175666845	2915	2910	2915	2910	1010
575	20240729	113300	172727695	2915	2915	2915	2915	0
576	20240729	113200	172727695	2915	2915	2915	2915	44
577	20240729	113100	172599435	2915	2920	2920	2915	292
578	20240729	113000	171748245	2920	2920	2920	2920	0
579	20240729	112900	171748245	2920	2920	2920	2920	0
580	20240729	112800	171748245	2920	2915	2920	2915	291
581	20240729	112700	170899920	2920	2920	2920	2915	506
582	20240729	112600	169424905	2920	2920	2920	2920	0
583	20240729	112500	169424905	2920	2920	2920	2920	0
584	20240729	112400	169424905	2920	2920	2920	2920	0
585	20240729	112300	169424905	2920	2920	2920	2920	0
586	20240729	112200	169424905	2920	2920	2920	2920	2
587	20240729	112100	169419065	2915	2915	2915	2915	0
588	20240729	112000	169419065	2915	2915	2915	2915	25
589	20240729	111900	169346190	2920	2920	2920	2920	3
590	20240729	111800	169337430	2915	2915	2915	2915	99
591	20240729	111700	169048845	2920	2920	2920	2920	3
592	20240729	111600	169040085	2920	2920	2920	2920	0
593	20240729	111500	169040085	2920	2920	2920	2920	0
594	20240729	111400	169040085	2920	2920	2920	2920	0
595	20240729	111300	169040085	2920	2920	2920	2920	0
596	20240729	111200	169040085	2920	2920	2920	2920	0
597	20240729	111100	169040085	2920	2920	2920	2920	0
598	20240729	111000	169040085	2920	2920	2920	2920	53
599	20240729	110900	168885325	2920	2920	2920	2920	110
600	20240729	110800	168564125	2920	2915	2920	2915	38
601	20240729	110700	168453180	2925	2925	2925	2925	0
602	20240729	110600	168453180	2925	2925	2925	2925	0
603	20240729	110500	168453180	2925	2915	2925	2915	101
604	20240729	110400	168158755	2915	2915	2915	2915	3
605	20240729	110300	168150010	2915	2915	2915	2915	190
606	20240729	110200	167596160	2915	2915	2915	2915	10
607	20240729	110100	167567010	2910	2910	2910	2910	0
608	20240729	110000	167567010	2910	2910	2910	2910	271
609	20240729	105900	166778400	2915	2915	2915	2915	2166
610	20240729	105800	160464510	2920	2920	2920	2920	0
611	20240729	105700	160464510	2920	2920	2920	2920	4136
612	20240729	105600	148387390	2925	2925	2925	2925	6
613	20240729	105500	148369840	2925	2925	2925	2925	0
614	20240729	105400	148369840	2925	2925	2925	2925	0
615	20240729	105300	148369840	2925	2925	2925	2925	233
616	20240729	105200	147688315	2925	2925	2925	2925	0
617	20240729	105100	147688315	2925	2925	2925	2925	0
618	20240729	105000	147688315	2925	2925	2925	2925	10
619	20240729	104900	147659065	2925	2925	2925	2925	0
620	20240729	104800	147659065	2925	2925	2925	2925	0
621	20240729	104700	147659065	2925	2925	2925	2925	589
622	20240729	104600	145936240	2925	2925	2925	2925	566
623	20240729	104500	144280690	2925	2925	2925	2925	0
624	20240729	104400	144280690	2925	2925	2925	2925	0
625	20240729	104300	144280690	2925	2925	2925	2925	0
626	20240729	104200	144280690	2925	2920	2925	2920	503
627	20240729	104100	142809760	2920	2920	2920	2920	1932
628	20240729	104000	137168320	2925	2925	2925	2925	0
629	20240729	103900	137168320	2925	2925	2925	2925	331
630	20240729	103800	136200145	2920	2920	2920	2920	0
631	20240729	103700	136200145	2920	2925	2925	2920	43
632	20240729	103600	136074375	2930	2930	2930	2930	0
633	20240729	103500	136074375	2930	2930	2930	2930	0
634	20240729	103400	136074375	2930	2930	2930	2930	0
635	20240729	103300	136074375	2930	2930	2930	2930	1
636	20240729	103200	136071445	2930	2925	2930	2925	34
637	20240729	103100	135971990	2930	2930	2930	2930	2
638	20240729	103000	135966130	2930	2930	2930	2930	1
639	20240729	102900	135963200	2930	2930	2930	2930	0
640	20240729	102800	135963200	2930	2930	2930	2930	0
641	20240729	102700	135963200	2930	2930	2930	2930	22
642	20240729	102600	135898740	2930	2925	2930	2920	211
643	20240729	102500	135282595	2920	2930	2930	2920	1433
644	20240729	102400	131084530	2930	2930	2930	2930	0
645	20240729	102300	131084530	2930	2930	2930	2930	1001
646	20240729	102200	128151600	2925	2925	2925	2925	224
647	20240729	102100	127496400	2925	2925	2925	2925	0
648	20240729	102000	127496400	2925	2925	2925	2925	0
649	20240729	101900	127496400	2925	2925	2925	2925	0
650	20240729	101800	127496400	2925	2925	2925	2925	0
651	20240729	101700	127496400	2925	2925	2925	2925	5
652	20240729	101600	127481775	2925	2925	2925	2925	0
653	20240729	101500	127481775	2925	2925	2925	2925	4942
654	20240729	101400	113026425	2920	2920	2920	2920	0
655	20240729	101300	113026425	2920	2925	2925	2920	57
656	20240729	101200	112859980	2925	2925	2925	2925	0
657	20240729	101100	112859980	2925	2925	2925	2925	5000
658	20240729	101000	98234980	2925	2930	2930	2925	8
659	20240729	100900	98211575	2930	2930	2930	2930	7
660	20240729	100800	98191065	2935	2935	2935	2935	0
661	20240729	100700	98191065	2935	2935	2935	2935	0
662	20240729	100600	98191065	2935	2935	2935	2915	1166
663	20240729	100500	94784810	2935	2935	2935	2935	237
664	20240729	100400	94089215	2935	2930	2935	2930	26
665	20240729	100300	94012990	2935	2930	2935	2930	957
666	20240729	100200	91208970	2930	2925	2930	2925	10001
667	20240729	100100	61956035	2925	2920	2925	2920	278
668	20240729	100000	61144270	2920	2920	2920	2920	504
669	20240729	095900	59672590	2915	2915	2920	2915	541
670	20240729	095800	58095475	2925	2920	2925	2920	33
671	20240729	095700	57999100	2920	2920	2920	2920	270
672	20240729	095600	57210700	2925	2925	2925	2925	0
673	20240729	095500	57210700	2925	2925	2925	2925	25
674	20240729	095400	57137575	2925	2925	2925	2925	255
675	20240729	095300	56391700	2930	2925	2930	2925	111
676	20240729	095200	56066620	2925	2925	2925	2925	560
677	20240729	095100	54428620	2915	2925	2925	2915	910
678	20240729	095000	51771820	2925	2925	2925	2925	0
679	20240729	094900	51771820	2925	2925	2925	2925	209
680	20240729	094800	51160495	2920	2920	2920	2920	870
681	20240729	094700	48620095	2920	2920	2920	2920	632
682	20240729	094600	46774655	2925	2925	2925	2925	26
683	20240729	094500	46698605	2925	2925	2925	2925	36
684	20240729	094400	46593305	2925	2925	2925	2925	1
685	20240729	094300	46590380	2925	2925	2925	2925	0
686	20240729	094200	46590380	2925	2925	2925	2925	0
687	20240729	094100	46590380	2925	2925	2925	2925	0
688	20240729	094000	46590380	2925	2925	2925	2925	61
689	20240729	093900	46411955	2925	2925	2925	2925	300
690	20240729	093800	45534455	2925	2925	2925	2925	2
691	20240729	093700	45528605	2925	2925	2925	2925	17
692	20240729	093600	45478880	2920	2920	2920	2920	0
693	20240729	093500	45478880	2920	2920	2920	2920	0
694	20240729	093400	45478880	2920	2920	2920	2920	20
695	20240729	093300	45420480	2930	2930	2930	2930	120
696	20240729	093200	45068880	2930	2925	2930	2925	3
697	20240729	093100	45060095	2930	2930	2930	2930	0
698	20240729	093000	45060095	2930	2930	2930	2930	496
699	20240729	092900	43606815	2930	2925	2930	2925	90
700	20240729	092800	43343240	2930	2930	2930	2930	17
701	20240729	092700	43293430	2920	2920	2920	2920	0
702	20240729	092600	43293430	2920	2920	2920	2920	0
703	20240729	092500	43293430	2920	2920	2920	2920	100
704	20240729	092400	43001430	2925	2925	2925	2925	0
705	20240729	092300	43001430	2925	2925	2930	2925	565
706	20240729	092200	41348790	2920	2920	2920	2920	0
707	20240729	092100	41348790	2920	2920	2920	2920	2
708	20240729	092000	41342950	2910	2910	2910	2910	423
709	20240729	091900	40112020	2910	2925	2925	2910	391
710	20240729	091800	38974060	2925	2925	2925	2925	2
711	20240729	091700	38968210	2930	2930	2930	2930	1
712	20240729	091600	38965280	2910	2910	2910	2910	0
713	20240729	091500	38965280	2910	2930	2930	2910	337
714	20240729	091400	37980710	2930	2920	2930	2910	2704
715	20240729	091300	30097680	2920	2925	2925	2920	55
716	20240729	091200	29936825	2925	2925	2925	2915	1959
717	20240729	091100	24223390	2925	2925	2925	2925	10
718	20240729	091000	24194140	2925	2925	2925	2925	36
719	20240729	090900	24088840	2925	2925	2930	2925	201
720	20240729	090800	23500910	2925	2925	2925	2925	10
721	20240729	090700	23471660	2925	2925	2925	2925	400
722	20240729	090600	22301660	2925	2930	2930	2925	694
723	20240729	090500	20268245	2925	2930	2930	2925	1356
724	20240729	090400	16301640	2925	2930	2930	2925	76
725	20240729	090300	16079325	2935	2935	2935	2935	115
726	20240729	090200	15741800	2935	2935	2935	2935	1708
727	20240729	090100	10728820	2940	2925	2940	2925	68
728	20240729	090000	10529590	2940	2920	2940	2920	3606