KissMeData/352700/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	211200	84727050	2980	2980	2980	2980	4945
3	20240729	211100	84727050	2980	2980	2980	2980	0
4	20240729	211000	84727050	2980	2980	2980	2980	0
5	20240729	210900	84727050	2980	2980	2980	2980	0
6	20240729	210800	84727050	2980	2980	2980	2980	0
7	20240729	210700	84727050	2980	2980	2980	2980	0
8	20240729	210600	84727050	2980	2980	2980	2980	0
9	20240729	210500	84727050	2980	2980	2980	2980	0
10	20240729	210400	84727050	2980	2980	2980	2980	0
11	20240729	210300	84727050	2980	2980	2980	2980	0
12	20240729	210200	84727050	2980	2980	2980	2980	0
13	20240729	210100	84727050	2980	2980	2980	2980	0
14	20240729	210000	84727050	2980	2980	2980	2980	0
15	20240729	205900	84727050	2980	2980	2980	2980	0
16	20240729	205800	84727050	2980	2980	2980	2980	0
17	20240729	205700	84727050	2980	2980	2980	2980	0
18	20240729	205600	84727050	2980	2980	2980	2980	0
19	20240729	205500	84727050	2980	2980	2980	2980	0
20	20240729	205400	84727050	2980	2980	2980	2980	0
21	20240729	205300	84727050	2980	2980	2980	2980	0
22	20240729	205200	84727050	2980	2980	2980	2980	0
23	20240729	205100	84727050	2980	2980	2980	2980	0
24	20240729	205000	84727050	2980	2980	2980	2980	0
25	20240729	204900	84727050	2980	2980	2980	2980	0
26	20240729	204800	84727050	2980	2980	2980	2980	0
27	20240729	204700	84727050	2980	2980	2980	2980	0
28	20240729	204600	84727050	2980	2980	2980	2980	0
29	20240729	204500	84727050	2980	2980	2980	2980	0
30	20240729	204400	84727050	2980	2980	2980	2980	0
31	20240729	204300	84727050	2980	2980	2980	2980	0
32	20240729	204200	84727050	2980	2980	2980	2980	4945
33	20240729	204100	84727050	2980	2980	2980	2980	0
34	20240729	204000	84727050	2980	2980	2980	2980	0
35	20240729	203900	84727050	2980	2980	2980	2980	0
36	20240729	203800	84727050	2980	2980	2980	2980	0
37	20240729	203700	84727050	2980	2980	2980	2980	0
38	20240729	203600	84727050	2980	2980	2980	2980	0
39	20240729	203500	84727050	2980	2980	2980	2980	0
40	20240729	203400	84727050	2980	2980	2980	2980	0
41	20240729	203300	84727050	2980	2980	2980	2980	0
42	20240729	203200	84727050	2980	2980	2980	2980	0
43	20240729	203100	84727050	2980	2980	2980	2980	0
44	20240729	203000	84727050	2980	2980	2980	2980	0
45	20240729	202900	84727050	2980	2980	2980	2980	0
46	20240729	202800	84727050	2980	2980	2980	2980	0
47	20240729	202700	84727050	2980	2980	2980	2980	0
48	20240729	202600	84727050	2980	2980	2980	2980	0
49	20240729	202500	84727050	2980	2980	2980	2980	0
50	20240729	202400	84727050	2980	2980	2980	2980	0
51	20240729	202300	84727050	2980	2980	2980	2980	0
52	20240729	202200	84727050	2980	2980	2980	2980	0
53	20240729	202100	84727050	2980	2980	2980	2980	0
54	20240729	202000	84727050	2980	2980	2980	2980	0
55	20240729	201900	84727050	2980	2980	2980	2980	0
56	20240729	201800	84727050	2980	2980	2980	2980	0
57	20240729	201700	84727050	2980	2980	2980	2980	0
58	20240729	201600	84727050	2980	2980	2980	2980	0
59	20240729	201500	84727050	2980	2980	2980	2980	0
60	20240729	201400	84727050	2980	2980	2980	2980	0
61	20240729	201300	84727050	2980	2980	2980	2980	0
62	20240729	201200	84727050	2980	2980	2980	2980	4945
63	20240729	201100	84727050	2980	2980	2980	2980	0
64	20240729	201000	84727050	2980	2980	2980	2980	0
65	20240729	200900	84727050	2980	2980	2980	2980	0
66	20240729	200800	84727050	2980	2980	2980	2980	0
67	20240729	200700	84727050	2980	2980	2980	2980	0
68	20240729	200600	84727050	2980	2980	2980	2980	0
69	20240729	200500	84727050	2980	2980	2980	2980	0
70	20240729	200400	84727050	2980	2980	2980	2980	0
71	20240729	200300	84727050	2980	2980	2980	2980	0
72	20240729	200200	84727050	2980	2980	2980	2980	0
73	20240729	200100	84727050	2980	2980	2980	2980	0
74	20240729	200000	84727050	2980	2980	2980	2980	0
75	20240729	195900	84727050	2980	2980	2980	2980	0
76	20240729	195800	84727050	2980	2980	2980	2980	0
77	20240729	195700	84727050	2980	2980	2980	2980	0
78	20240729	195600	84727050	2980	2980	2980	2980	0
79	20240729	195500	84727050	2980	2980	2980	2980	0
80	20240729	195400	84727050	2980	2980	2980	2980	0
81	20240729	195300	84727050	2980	2980	2980	2980	0
82	20240729	195200	84727050	2980	2980	2980	2980	0
83	20240729	195100	84727050	2980	2980	2980	2980	0
84	20240729	195000	84727050	2980	2980	2980	2980	0
85	20240729	194900	84727050	2980	2980	2980	2980	0
86	20240729	194800	84727050	2980	2980	2980	2980	0
87	20240729	194700	84727050	2980	2980	2980	2980	0
88	20240729	194600	84727050	2980	2980	2980	2980	0
89	20240729	194500	84727050	2980	2980	2980	2980	0
90	20240729	194400	84727050	2980	2980	2980	2980	0
91	20240729	194300	84727050	2980	2980	2980	2980	0
92	20240729	194200	84727050	2980	2980	2980	2980	4945
93	20240729	194100	84727050	2980	2980	2980	2980	0
94	20240729	194000	84727050	2980	2980	2980	2980	0
95	20240729	193900	84727050	2980	2980	2980	2980	0
96	20240729	193800	84727050	2980	2980	2980	2980	0
97	20240729	193700	84727050	2980	2980	2980	2980	0
98	20240729	193600	84727050	2980	2980	2980	2980	0
99	20240729	193500	84727050	2980	2980	2980	2980	0
100	20240729	193400	84727050	2980	2980	2980	2980	0
101	20240729	193300	84727050	2980	2980	2980	2980	0
102	20240729	193200	84727050	2980	2980	2980	2980	0
103	20240729	193100	84727050	2980	2980	2980	2980	0
104	20240729	193000	84727050	2980	2980	2980	2980	0
105	20240729	192900	84727050	2980	2980	2980	2980	0
106	20240729	192800	84727050	2980	2980	2980	2980	0
107	20240729	192700	84727050	2980	2980	2980	2980	0
108	20240729	192600	84727050	2980	2980	2980	2980	0
109	20240729	192500	84727050	2980	2980	2980	2980	0
110	20240729	192400	84727050	2980	2980	2980	2980	0
111	20240729	192300	84727050	2980	2980	2980	2980	0
112	20240729	192200	84727050	2980	2980	2980	2980	0
113	20240729	192100	84727050	2980	2980	2980	2980	0
114	20240729	192000	84727050	2980	2980	2980	2980	0
115	20240729	191900	84727050	2980	2980	2980	2980	0
116	20240729	191800	84727050	2980	2980	2980	2980	0
117	20240729	191700	84727050	2980	2980	2980	2980	0
118	20240729	191600	84727050	2980	2980	2980	2980	0
119	20240729	191500	84727050	2980	2980	2980	2980	0
120	20240729	191400	84727050	2980	2980	2980	2980	0
121	20240729	191300	84727050	2980	2980	2980	2980	0
122	20240729	191200	84727050	2980	2980	2980	2980	4945
123	20240729	191100	84727050	2980	2980	2980	2980	0
124	20240729	191000	84727050	2980	2980	2980	2980	0
125	20240729	190900	84727050	2980	2980	2980	2980	0
126	20240729	190800	84727050	2980	2980	2980	2980	0
127	20240729	190700	84727050	2980	2980	2980	2980	0
128	20240729	190600	84727050	2980	2980	2980	2980	0
129	20240729	190500	84727050	2980	2980	2980	2980	0
130	20240729	190400	84727050	2980	2980	2980	2980	0
131	20240729	190300	84727050	2980	2980	2980	2980	0
132	20240729	190200	84727050	2980	2980	2980	2980	0
133	20240729	190100	84727050	2980	2980	2980	2980	0
134	20240729	190000	84727050	2980	2980	2980	2980	0
135	20240729	185900	84727050	2980	2980	2980	2980	0
136	20240729	185800	84727050	2980	2980	2980	2980	0
137	20240729	185700	84727050	2980	2980	2980	2980	0
138	20240729	185600	84727050	2980	2980	2980	2980	0
139	20240729	185500	84727050	2980	2980	2980	2980	0
140	20240729	185400	84727050	2980	2980	2980	2980	0
141	20240729	185300	84727050	2980	2980	2980	2980	0
142	20240729	185200	84727050	2980	2980	2980	2980	0
143	20240729	185100	84727050	2980	2980	2980	2980	0
144	20240729	185000	84727050	2980	2980	2980	2980	0
145	20240729	184900	84727050	2980	2980	2980	2980	0
146	20240729	184800	84727050	2980	2980	2980	2980	0
147	20240729	184700	84727050	2980	2980	2980	2980	0
148	20240729	184600	84727050	2980	2980	2980	2980	0
149	20240729	184500	84727050	2980	2980	2980	2980	0
150	20240729	184400	84727050	2980	2980	2980	2980	0
151	20240729	184300	84727050	2980	2980	2980	2980	0
152	20240729	184200	84727050	2980	2980	2980	2980	4945
153	20240729	184100	84727050	2980	2980	2980	2980	0
154	20240729	184000	84727050	2980	2980	2980	2980	0
155	20240729	183900	84727050	2980	2980	2980	2980	0
156	20240729	183800	84727050	2980	2980	2980	2980	0
157	20240729	183700	84727050	2980	2980	2980	2980	0
158	20240729	183600	84727050	2980	2980	2980	2980	0
159	20240729	183500	84727050	2980	2980	2980	2980	0
160	20240729	183400	84727050	2980	2980	2980	2980	0
161	20240729	183300	84727050	2980	2980	2980	2980	0
162	20240729	183200	84727050	2980	2980	2980	2980	0
163	20240729	183100	84727050	2980	2980	2980	2980	0
164	20240729	183000	84727050	2980	2980	2980	2980	0
165	20240729	182900	84727050	2980	2980	2980	2980	0
166	20240729	182800	84727050	2980	2980	2980	2980	0
167	20240729	182700	84727050	2980	2980	2980	2980	0
168	20240729	182600	84727050	2980	2980	2980	2980	0
169	20240729	182500	84727050	2980	2980	2980	2980	0
170	20240729	182400	84727050	2980	2980	2980	2980	0
171	20240729	182300	84727050	2980	2980	2980	2980	0
172	20240729	182200	84727050	2980	2980	2980	2980	0
173	20240729	182100	84727050	2980	2980	2980	2980	0
174	20240729	182000	84727050	2980	2980	2980	2980	0
175	20240729	181900	84727050	2980	2980	2980	2980	0
176	20240729	181800	84727050	2980	2980	2980	2980	0
177	20240729	181700	84727050	2980	2980	2980	2980	0
178	20240729	181600	84727050	2980	2980	2980	2980	0
179	20240729	181500	84727050	2980	2980	2980	2980	0
180	20240729	181400	84727050	2980	2980	2980	2980	0
181	20240729	181300	84727050	2980	2980	2980	2980	0
182	20240729	181200	84727050	2980	2980	2980	2980	4945
183	20240729	181100	84727050	2980	2980	2980	2980	0
184	20240729	181000	84727050	2980	2980	2980	2980	0
185	20240729	180900	84727050	2980	2980	2980	2980	0
186	20240729	180800	84727050	2980	2980	2980	2980	0
187	20240729	180700	84727050	2980	2980	2980	2980	0
188	20240729	180600	84727050	2980	2980	2980	2980	0
189	20240729	180500	84727050	2980	2980	2980	2980	0
190	20240729	180400	84727050	2980	2980	2980	2980	0
191	20240729	180300	84727050	2980	2980	2980	2980	0
192	20240729	180200	84727050	2980	2980	2980	2980	0
193	20240729	180100	84727050	2980	2980	2980	2980	0
194	20240729	180000	84727050	2980	2980	2980	2980	0
195	20240729	175900	84727050	2980	2980	2980	2980	0
196	20240729	175800	84727050	2980	2980	2980	2980	0
197	20240729	175700	84727050	2980	2980	2980	2980	0
198	20240729	175600	84727050	2980	2980	2980	2980	0
199	20240729	175500	84727050	2980	2980	2980	2980	0
200	20240729	175400	84727050	2980	2980	2980	2980	0
201	20240729	175300	84727050	2980	2980	2980	2980	0
202	20240729	175200	84727050	2980	2980	2980	2980	0
203	20240729	175100	84727050	2980	2980	2980	2980	0
204	20240729	175000	84727050	2980	2980	2980	2980	0
205	20240729	174900	84727050	2980	2980	2980	2980	0
206	20240729	174800	84727050	2980	2980	2980	2980	0
207	20240729	174700	84727050	2980	2980	2980	2980	0
208	20240729	174600	84727050	2980	2980	2980	2980	0
209	20240729	174500	84727050	2980	2980	2980	2980	0
210	20240729	174400	84727050	2980	2980	2980	2980	0
211	20240729	174300	84727050	2980	2980	2980	2980	0
212	20240729	174200	84727050	2980	2980	2980	2980	4945
213	20240729	174100	84727050	2980	2980	2980	2980	0
214	20240729	174000	84727050	2980	2980	2980	2980	0
215	20240729	173900	84727050	2980	2980	2980	2980	0
216	20240729	173800	84727050	2980	2980	2980	2980	0
217	20240729	173700	84727050	2980	2980	2980	2980	0
218	20240729	173600	84727050	2980	2980	2980	2980	0
219	20240729	173500	84727050	2980	2980	2980	2980	0
220	20240729	173400	84727050	2980	2980	2980	2980	0
221	20240729	173300	84727050	2980	2980	2980	2980	0
222	20240729	173200	84727050	2980	2980	2980	2980	0
223	20240729	173100	84727050	2980	2980	2980	2980	0
224	20240729	173000	84727050	2980	2980	2980	2980	0
225	20240729	172900	84727050	2980	2980	2980	2980	0
226	20240729	172800	84727050	2980	2980	2980	2980	0
227	20240729	172700	84727050	2980	2980	2980	2980	0
228	20240729	172600	84727050	2980	2980	2980	2980	0
229	20240729	172500	84727050	2980	2980	2980	2980	0
230	20240729	172400	84727050	2980	2980	2980	2980	0
231	20240729	172300	84727050	2980	2980	2980	2980	0
232	20240729	172200	84727050	2980	2980	2980	2980	0
233	20240729	172100	84727050	2980	2980	2980	2980	0
234	20240729	172000	84727050	2980	2980	2980	2980	0
235	20240729	171900	84727050	2980	2980	2980	2980	0
236	20240729	171800	84727050	2980	2980	2980	2980	0
237	20240729	171700	84727050	2980	2980	2980	2980	0
238	20240729	171600	84727050	2980	2980	2980	2980	0
239	20240729	171500	84727050	2980	2980	2980	2980	0
240	20240729	171400	84727050	2980	2980	2980	2980	0
241	20240729	171300	84727050	2980	2980	2980	2980	0
242	20240729	171200	84727050	2980	2980	2980	2980	4945
243	20240729	171100	84727050	2980	2980	2980	2980	0
244	20240729	171000	84727050	2980	2980	2980	2980	0
245	20240729	170900	84727050	2980	2980	2980	2980	0
246	20240729	170800	84727050	2980	2980	2980	2980	0
247	20240729	170700	84727050	2980	2980	2980	2980	0
248	20240729	170600	84727050	2980	2980	2980	2980	0
249	20240729	170500	84727050	2980	2980	2980	2980	0
250	20240729	170400	84727050	2980	2980	2980	2980	0
251	20240729	170300	84727050	2980	2980	2980	2980	0
252	20240729	170200	84727050	2980	2980	2980	2980	0
253	20240729	170100	84727050	2980	2980	2980	2980	0
254	20240729	170000	84727050	2980	2980	2980	2980	0
255	20240729	165900	84727050	2980	2980	2980	2980	0
256	20240729	165800	84727050	2980	2980	2980	2980	0
257	20240729	165700	84727050	2980	2980	2980	2980	0
258	20240729	165600	84727050	2980	2980	2980	2980	0
259	20240729	165500	84727050	2980	2980	2980	2980	0
260	20240729	165400	84727050	2980	2980	2980	2980	0
261	20240729	165300	84727050	2980	2980	2980	2980	0
262	20240729	165200	84727050	2980	2980	2980	2980	0
263	20240729	165100	84727050	2980	2980	2980	2980	0
264	20240729	165000	84727050	2980	2980	2980	2980	0
265	20240729	164900	84727050	2980	2980	2980	2980	0
266	20240729	164800	84727050	2980	2980	2980	2980	0
267	20240729	164700	84727050	2980	2980	2980	2980	0
268	20240729	164600	84727050	2980	2980	2980	2980	0
269	20240729	164500	84727050	2980	2980	2980	2980	0
270	20240729	164400	84727050	2980	2980	2980	2980	0
271	20240729	164300	84727050	2980	2980	2980	2980	0
272	20240729	164200	84727050	2980	2980	2980	2980	4945
273	20240729	164100	84727050	2980	2980	2980	2980	0
274	20240729	164000	84727050	2980	2980	2980	2980	0
275	20240729	163900	84727050	2980	2980	2980	2980	0
276	20240729	163800	84727050	2980	2980	2980	2980	0
277	20240729	163700	84727050	2980	2980	2980	2980	0
278	20240729	163600	84727050	2980	2980	2980	2980	0
279	20240729	163500	84727050	2980	2980	2980	2980	0
280	20240729	163400	84727050	2980	2980	2980	2980	0
281	20240729	163300	84727050	2980	2980	2980	2980	0
282	20240729	163200	84727050	2980	2980	2980	2980	0
283	20240729	163100	84727050	2980	2980	2980	2980	0
284	20240729	163000	84727050	2980	2980	2980	2980	0
285	20240729	162900	84727050	2980	2980	2980	2980	0
286	20240729	162800	84727050	2980	2980	2980	2980	0
287	20240729	162700	84727050	2980	2980	2980	2980	0
288	20240729	162600	84727050	2980	2980	2980	2980	0
289	20240729	162500	84727050	2980	2980	2980	2980	0
290	20240729	162400	84727050	2980	2980	2980	2980	0
291	20240729	162300	84727050	2980	2980	2980	2980	0
292	20240729	162200	84727050	2980	2980	2980	2980	0
293	20240729	162100	84727050	2980	2980	2980	2980	0
294	20240729	162000	84727050	2980	2980	2980	2980	0
295	20240729	161900	84727050	2980	2980	2980	2980	0
296	20240729	161800	84727050	2980	2980	2980	2980	0
297	20240729	161700	84727050	2980	2980	2980	2980	0
298	20240729	161600	84727050	2980	2980	2980	2980	0
299	20240729	161500	84727050	2980	2980	2980	2980	0
300	20240729	161400	84727050	2980	2980	2980	2980	0
301	20240729	161300	84727050	2980	2980	2980	2980	0
302	20240729	161200	84727050	2980	2980	2980	2980	4945
303	20240729	161100	84727050	2980	2980	2980	2980	0
304	20240729	161000	84727050	2980	2980	2980	2980	0
305	20240729	160900	84727050	2980	2980	2980	2980	0
306	20240729	160800	84727050	2980	2980	2980	2980	0
307	20240729	160700	84727050	2980	2980	2980	2980	0
308	20240729	160600	84727050	2980	2980	2980	2980	0
309	20240729	160500	84727050	2980	2980	2980	2980	0
310	20240729	160400	84727050	2980	2980	2980	2980	0
311	20240729	160300	84727050	2980	2980	2980	2980	0
312	20240729	160200	84727050	2980	2980	2980	2980	0
313	20240729	160100	84727050	2980	2980	2980	2980	0
314	20240729	160000	84727050	2980	2980	2980	2980	0
315	20240729	155900	84727050	2980	2980	2980	2980	0
316	20240729	155800	84727050	2980	2980	2980	2980	0
317	20240729	155700	84727050	2980	2980	2980	2980	0
318	20240729	155600	84727050	2980	2980	2980	2980	0
319	20240729	155500	84727050	2980	2980	2980	2980	0
320	20240729	155400	84727050	2980	2980	2980	2980	0
321	20240729	155300	84727050	2980	2980	2980	2980	0
322	20240729	155200	84727050	2980	2980	2980	2980	0
323	20240729	155100	84727050	2980	2980	2980	2980	0
324	20240729	155000	84727050	2980	2980	2980	2980	0
325	20240729	154900	84727050	2980	2980	2980	2980	0
326	20240729	154800	84727050	2980	2980	2980	2980	0
327	20240729	154700	84727050	2980	2980	2980	2980	0
328	20240729	154600	84727050	2980	2980	2980	2980	0
329	20240729	154500	84727050	2980	2980	2980	2980	0
330	20240729	154400	84727050	2980	2980	2980	2980	0
331	20240729	154300	84727050	2980	2980	2980	2980	0
332	20240729	154200	84727050	2980	2980	2980	2980	4945
333	20240729	154100	84727050	2980	2980	2980	2980	0
334	20240729	154000	84727050	2980	2980	2980	2980	0
335	20240729	153900	84727050	2980	2980	2980	2980	0
336	20240729	153800	84727050	2980	2980	2980	2980	0
337	20240729	153700	84727050	2980	2980	2980	2980	0
338	20240729	153600	84727050	2980	2980	2980	2980	0
339	20240729	153500	84727050	2980	2980	2980	2980	0
340	20240729	153400	84727050	2980	2980	2980	2980	0
341	20240729	153300	84727050	2980	2980	2980	2980	0
342	20240729	153200	84727050	2980	2980	2980	2980	0
343	20240729	153100	84727050	2980	2980	2980	2980	0
344	20240729	153000	84727050	2980	2980	2980	2980	4945
345	20240729	152900	69990950	2990	2990	2990	2990	0
346	20240729	152800	69990950	2990	2990	2990	2990	0
347	20240729	152700	69990950	2990	2990	2990	2990	0
348	20240729	152600	69990950	2990	2990	2990	2990	0
349	20240729	152500	69990950	2990	2990	2990	2990	0
350	20240729	152400	69990950	2990	2990	2990	2990	0
351	20240729	152300	69990950	2990	2990	2990	2990	0
352	20240729	152200	69990950	2990	2990	2990	2990	0
353	20240729	152100	69990950	2990	2990	2990	2990	0
354	20240729	152000	69990950	2990	2990	2990	2990	0
355	20240729	151900	69990950	2990	2990	2990	2990	20
356	20240729	151800	69931150	2990	2990	2990	2990	1
357	20240729	151700	69928160	2985	2985	2985	2985	1000
358	20240729	151600	66943160	2990	2990	2990	2990	288
359	20240729	151500	66082040	2995	2995	2995	2995	0
360	20240729	151400	66082040	2995	2990	2995	2990	800
361	20240729	151300	63690030	2995	2995	2995	2995	0
362	20240729	151200	63690030	2995	2995	2995	2995	0
363	20240729	151100	63690030	2995	2995	2995	2995	0
364	20240729	151000	63690030	2995	2995	2995	2995	1
365	20240729	150900	63687035	2990	2990	2990	2990	1
366	20240729	150800	63684045	2995	2995	2995	2995	0
367	20240729	150700	63684045	2995	2995	2995	2995	0
368	20240729	150600	63684045	2995	2995	2995	2995	0
369	20240729	150500	63684045	2995	2995	2995	2995	0
370	20240729	150400	63684045	2995	2995	2995	2995	0
371	20240729	150300	63684045	2995	2995	2995	2995	0
372	20240729	150200	63684045	2995	2995	2995	2995	0
373	20240729	150100	63684045	2995	2995	2995	2995	0
374	20240729	150000	63684045	2995	2995	2995	2995	0
375	20240729	145900	63684045	2995	2995	2995	2995	16
376	20240729	145800	63636125	3000	3000	3000	3000	1
377	20240729	145700	63633125	2995	3000	3000	2995	492
378	20240729	145600	62158580	3005	3005	3005	3005	0
379	20240729	145500	62158580	3005	3005	3005	3005	0
380	20240729	145400	62158580	3005	3005	3005	3005	0
381	20240729	145300	62158580	3005	3005	3005	3005	0
382	20240729	145200	62158580	3005	3005	3005	3005	0
383	20240729	145100	62158580	3005	3005	3005	3005	1
384	20240729	145000	62155575	3005	3005	3005	3005	0
385	20240729	144900	62155575	3005	3005	3005	3005	0
386	20240729	144800	62155575	3005	3005	3005	3005	1
387	20240729	144700	62152570	3000	3000	3000	3000	0
388	20240729	144600	62152570	3000	3000	3000	3000	0
389	20240729	144500	62152570	3000	3000	3000	3000	0
390	20240729	144400	62152570	3000	3000	3000	3000	0
391	20240729	144300	62152570	3000	3000	3000	3000	2
392	20240729	144200	62146570	3000	3000	3000	3000	3
393	20240729	144100	62137570	3005	3000	3005	3000	8
394	20240729	144000	62113540	3000	3000	3000	3000	105
395	20240729	143900	61798540	3005	3005	3005	3005	0
396	20240729	143800	61798540	3005	3005	3005	3005	0
397	20240729	143700	61798540	3005	3005	3005	3005	100
398	20240729	143600	61498040	3005	3005	3005	3005	0
399	20240729	143500	61498040	3005	3005	3005	3005	0
400	20240729	143400	61498040	3005	3000	3005	3000	328
401	20240729	143300	60514030	3000	3000	3000	3000	2
402	20240729	143200	60508030	2995	2995	2995	2995	0
403	20240729	143100	60508030	2995	2995	2995	2995	0
404	20240729	143000	60508030	2995	2995	2995	2995	1
405	20240729	142900	60505035	3000	3000	3000	3000	0
406	20240729	142800	60505035	3000	3000	3000	3000	0
407	20240729	142700	60505035	3000	3000	3000	3000	0
408	20240729	142600	60505035	3000	3000	3000	3000	0
409	20240729	142500	60505035	3000	3000	3000	3000	0
410	20240729	142400	60505035	3000	3000	3000	3000	111
411	20240729	142300	60172035	3000	3000	3000	3000	0
412	20240729	142200	60172035	3000	3000	3000	3000	0
413	20240729	142100	60172035	3000	3000	3000	3000	0
414	20240729	142000	60172035	3000	3000	3000	3000	0
415	20240729	141900	60172035	3000	3000	3000	3000	0
416	20240729	141800	60172035	3000	3000	3000	3000	0
417	20240729	141700	60172035	3000	3000	3000	3000	0
418	20240729	141600	60172035	3000	3000	3000	3000	0
419	20240729	141500	60172035	3000	3000	3000	3000	158
420	20240729	141400	59698035	3000	3000	3000	3000	100
421	20240729	141300	59398035	3000	3000	3000	3000	0
422	20240729	141200	59398035	3000	3000	3000	3000	0
423	20240729	141100	59398035	3000	3000	3000	3000	0
424	20240729	141000	59398035	3000	3000	3000	3000	0
425	20240729	140900	59398035	3000	3000	3000	3000	0
426	20240729	140800	59398035	3000	3000	3000	3000	0
427	20240729	140700	59398035	3000	3000	3000	3000	0
428	20240729	140600	59398035	3000	3000	3000	3000	0
429	20240729	140500	59398035	3000	3000	3000	3000	0
430	20240729	140400	59398035	3000	3000	3000	3000	90
431	20240729	140300	59128035	3000	3000	3000	3000	1
432	20240729	140200	59125035	3000	3000	3000	3000	0
433	20240729	140100	59125035	3000	3000	3000	3000	0
434	20240729	140000	59125035	3000	3000	3000	3000	0
435	20240729	135900	59125035	3000	3000	3000	3000	0
436	20240729	135800	59125035	3000	3000	3000	3000	0
437	20240729	135700	59125035	3000	3000	3000	3000	0
438	20240729	135600	59125035	3000	3000	3000	3000	0
439	20240729	135500	59125035	3000	3000	3000	3000	0
440	20240729	135400	59125035	3000	3000	3000	3000	100
441	20240729	135300	58825035	3000	3000	3000	3000	1
442	20240729	135200	58822035	3000	3000	3000	3000	0
443	20240729	135100	58822035	3000	3000	3000	3000	0
444	20240729	135000	58822035	3000	3000	3000	3000	0
445	20240729	134900	58822035	3000	3000	3000	3000	0
446	20240729	134800	58822035	3000	3000	3000	3000	0
447	20240729	134700	58822035	3000	3000	3000	3000	0
448	20240729	134600	58822035	3000	3000	3000	3000	0
449	20240729	134500	58822035	3000	3000	3000	3000	1
450	20240729	134400	58819035	2995	2995	2995	2995	49
451	20240729	134300	58672280	2995	2995	2995	2995	0
452	20240729	134200	58672280	2995	2995	2995	2995	0
453	20240729	134100	58672280	2995	2995	2995	2995	0
454	20240729	134000	58672280	2995	2995	2995	2995	0
455	20240729	133900	58672280	2995	2995	2995	2995	0
456	20240729	133800	58672280	2995	2995	2995	2995	0
457	20240729	133700	58672280	2995	2995	2995	2995	0
458	20240729	133600	58672280	2995	2995	2995	2995	0
459	20240729	133500	58672280	2995	2995	2995	2995	0
460	20240729	133400	58672280	2995	2990	2995	2990	174
461	20240729	133300	58151970	2985	2985	2985	2985	0
462	20240729	133200	58151970	2985	2985	2985	2985	0
463	20240729	133100	58151970	2985	2985	2985	2985	0
464	20240729	133000	58151970	2985	2985	2985	2985	0
465	20240729	132900	58151970	2985	2985	2985	2985	45
466	20240729	132800	58017645	2990	2990	2990	2990	0
467	20240729	132700	58017645	2990	2990	2990	2990	0
468	20240729	132600	58017645	2990	2990	2990	2990	0
469	20240729	132500	58017645	2990	2990	2990	2990	1
470	20240729	132400	58014655	2990	2995	2995	2990	106
471	20240729	132300	57697230	2995	2995	2995	2995	0
472	20240729	132200	57697230	2995	2995	2995	2995	0
473	20240729	132100	57697230	2995	2995	2995	2995	0
474	20240729	132000	57697230	2995	2995	2995	2995	0
475	20240729	131900	57697230	2995	2995	2995	2995	0
476	20240729	131800	57697230	2995	2995	2995	2995	0
477	20240729	131700	57697230	2995	2995	2995	2995	0
478	20240729	131600	57697230	2995	2995	2995	2995	0
479	20240729	131500	57697230	2995	2995	2995	2995	0
480	20240729	131400	57697230	2995	2995	2995	2995	110
481	20240729	131300	57367780	2995	2990	2995	2990	6
482	20240729	131200	57349815	2990	2990	2990	2990	0
483	20240729	131100	57349815	2990	2990	2990	2990	0
484	20240729	131000	57349815	2990	2990	2990	2990	701
485	20240729	130900	55253825	2980	2980	2980	2980	117
486	20240729	130800	54905165	2980	2990	2995	2980	7
487	20240729	130700	54884220	2985	2995	2995	2980	3997
488	20240729	130600	42957600	3000	3000	3000	3000	0
489	20240729	130500	42957600	3000	3000	3000	3000	0
490	20240729	130400	42957600	3000	3000	3000	3000	90
491	20240729	130300	42687600	3000	3000	3000	3000	0
492	20240729	130200	42687600	3000	3000	3000	3000	0
493	20240729	130100	42687600	3000	3000	3000	3000	0
494	20240729	130000	42687600	3000	3000	3000	3000	0
495	20240729	125900	42687600	3000	3000	3000	3000	0
496	20240729	125800	42687600	3000	3000	3000	3000	0
497	20240729	125700	42687600	3000	3000	3000	3000	0
498	20240729	125600	42687600	3000	2995	3000	2995	2
499	20240729	125500	42681605	2995	2995	2995	2995	0
500	20240729	125400	42681605	2995	2995	2995	2995	0
501	20240729	125300	42681605	2995	2995	2995	2995	0
502	20240729	125200	42681605	2995	2995	2995	2995	1
503	20240729	125100	42678610	2995	2995	2995	2995	1
504	20240729	125000	42675615	3000	3000	3000	3000	1
505	20240729	124900	42672615	2995	2995	2995	2995	0
506	20240729	124800	42672615	2995	2995	2995	2995	0
507	20240729	124700	42672615	2995	2995	2995	2995	0
508	20240729	124600	42672615	2995	2995	2995	2995	2
509	20240729	124500	42666625	3000	3000	3000	3000	0
510	20240729	124400	42666625	3000	3000	3000	3000	90
511	20240729	124300	42396625	3000	3000	3000	3000	1
512	20240729	124200	42393625	2995	2995	2995	2995	2
513	20240729	124100	42387635	2995	2995	2995	2995	1
514	20240729	124000	42384640	3000	3000	3000	3000	1
515	20240729	123900	42381640	2995	2995	2995	2995	0
516	20240729	123800	42381640	2995	2995	2995	2995	0
517	20240729	123700	42381640	2995	2995	2995	2995	0
518	20240729	123600	42381640	2995	2995	2995	2995	1
519	20240729	123500	42378645	3000	3000	3000	3000	1
520	20240729	123400	42375645	2995	2995	2995	2995	0
521	20240729	123300	42375645	2995	2995	2995	2995	0
522	20240729	123200	42375645	2995	2995	2995	2995	0
523	20240729	123100	42375645	2995	2995	2995	2995	1
524	20240729	123000	42372650	3000	3000	3000	3000	0
525	20240729	122900	42372650	3000	3000	3000	3000	0
526	20240729	122800	42372650	3000	3000	3000	3000	0
527	20240729	122700	42372650	3000	3000	3000	3000	0
528	20240729	122600	42372650	3000	3000	3000	2995	7
529	20240729	122500	42351655	2995	2995	2995	2995	0
530	20240729	122400	42351655	2995	2995	2995	2995	1
531	20240729	122300	42348660	2995	2995	2995	2995	1
532	20240729	122200	42345665	2990	2990	2990	2990	2
533	20240729	122100	42339685	2990	2990	2990	2990	1
534	20240729	122000	42336695	2995	2995	2995	2995	0
535	20240729	121900	42336695	2995	2995	2995	2995	0
536	20240729	121800	42336695	2995	2995	2995	2995	0
537	20240729	121700	42336695	2995	2995	2995	2995	0
538	20240729	121600	42336695	2995	2995	2995	2995	1
539	20240729	121500	42333700	3005	3005	3005	3005	0
540	20240729	121400	42333700	3005	2995	3005	2995	2
541	20240729	121300	42327700	2990	2990	2990	2990	0
542	20240729	121200	42327700	2990	2990	2990	2990	2
543	20240729	121100	42321720	2990	2990	2990	2990	0
544	20240729	121000	42321720	2990	2990	2990	2990	0
545	20240729	120900	42321720	2990	2990	2990	2990	1
546	20240729	120800	42318730	2990	2990	2990	2990	0
547	20240729	120700	42318730	2990	2990	2990	2990	0
548	20240729	120600	42318730	2990	2990	2990	2990	1
549	20240729	120500	42315740	3000	3000	3000	3000	0
550	20240729	120400	42315740	3000	3000	3000	3000	331
551	20240729	120300	41322740	3000	3000	3000	3000	11
552	20240729	120200	41289740	3000	3000	3000	3000	0
553	20240729	120100	41289740	3000	3000	3000	3000	0
554	20240729	120000	41289740	3000	3000	3000	3000	0
555	20240729	115900	41289740	3000	3000	3000	3000	1
556	20240729	115800	41286740	3000	3000	3000	3000	0
557	20240729	115700	41286740	3000	3000	3000	3000	0
558	20240729	115600	41286740	3000	3000	3000	3000	2
559	20240729	115500	41280740	3000	3000	3000	3000	5
560	20240729	115400	41265740	3000	3000	3000	3000	325
561	20240729	115300	40290740	2995	2995	2995	2995	0
562	20240729	115200	40290740	2995	2995	2995	2995	2
563	20240729	115100	40284750	2995	2995	2995	2995	2
564	20240729	115000	40278760	3000	3000	3000	3000	0
565	20240729	114900	40278760	3000	3000	3000	3000	0
566	20240729	114800	40278760	3000	3000	3000	3000	0
567	20240729	114700	40278760	3000	3000	3000	3000	1
568	20240729	114600	40275760	2995	2995	2995	2995	2
569	20240729	114500	40269770	2995	2995	2995	2995	0
570	20240729	114400	40269770	2995	2995	2995	2995	1
571	20240729	114300	40266775	2990	2990	2990	2990	0
572	20240729	114200	40266775	2990	2990	2990	2990	1
573	20240729	114100	40263785	2990	2990	2990	2990	1
574	20240729	114000	40260795	2995	2995	2995	2995	0
575	20240729	113900	40260795	2995	2995	2995	2995	0
576	20240729	113800	40260795	2995	2995	2995	2995	0
577	20240729	113700	40260795	2995	2995	2995	2995	1
578	20240729	113600	40257800	3000	2995	3000	2995	4
579	20240729	113500	40245805	2995	2995	2995	2995	1
580	20240729	113400	40242810	2990	2990	2990	2990	14
581	20240729	113300	40200950	2985	2985	2985	2985	0
582	20240729	113200	40200950	2985	2985	2985	2985	1
583	20240729	113100	40197965	2985	2985	2985	2985	0
584	20240729	113000	40197965	2985	2985	2985	2985	0
585	20240729	112900	40197965	2985	2985	2985	2985	1
586	20240729	112800	40194980	2985	2985	2985	2985	0
587	20240729	112700	40194980	2985	2985	2985	2985	0
588	20240729	112600	40194980	2985	2985	2985	2985	2
589	20240729	112500	40189010	2980	2980	2980	2980	0
590	20240729	112400	40189010	2980	2980	2980	2980	0
591	20240729	112300	40189010	2980	2980	2980	2980	0
592	20240729	112200	40189010	2980	2980	2980	2980	1
593	20240729	112100	40186030	2985	2985	2985	2985	0
594	20240729	112000	40186030	2985	2985	2985	2985	0
595	20240729	111900	40186030	2985	2985	2985	2985	1
596	20240729	111800	40183045	2980	2980	2980	2980	200
597	20240729	111700	39587045	2980	2980	2980	2980	0
598	20240729	111600	39587045	2980	2980	2980	2980	2
599	20240729	111500	39581085	2980	2980	2980	2980	0
600	20240729	111400	39581085	2980	2980	2980	2980	0
601	20240729	111300	39581085	2980	2980	2980	2980	0
602	20240729	111200	39581085	2980	2980	2980	2980	1
603	20240729	111100	39578105	2980	2980	2980	2980	2
604	20240729	111000	39572145	2980	2980	2980	2980	0
605	20240729	110900	39572145	2980	2980	2980	2980	0
606	20240729	110800	39572145	2980	2980	2980	2980	0
607	20240729	110700	39572145	2980	2980	2980	2980	0
608	20240729	110600	39572145	2980	2980	2980	2980	1
609	20240729	110500	39569165	2980	2980	2980	2980	0
610	20240729	110400	39569165	2980	2980	2980	2980	0
611	20240729	110300	39569165	2980	2980	2980	2980	0
612	20240729	110200	39569165	2980	2980	2980	2980	1
613	20240729	110100	39566185	2980	2980	2980	2980	85
614	20240729	110000	39312885	2985	2985	2985	2985	31
615	20240729	105900	39220350	2990	2995	2995	2990	4
616	20240729	105800	39208375	2985	2985	2985	2985	181
617	20240729	105700	38668090	2990	2990	2990	2990	156
618	20240729	105600	38201650	2990	2990	2990	2990	7
619	20240729	105500	38180720	3000	2995	3000	2995	471
620	20240729	105400	36770050	2995	2995	2995	2995	0
621	20240729	105300	36770050	2995	2995	2995	2995	0
622	20240729	105200	36770050	2995	2995	2995	2995	2
623	20240729	105100	36764060	2995	2995	2995	2995	1
624	20240729	105000	36761065	3000	2995	3000	2995	102
625	20240729	104900	36455075	3000	3000	3000	3000	0
626	20240729	104800	36455075	3000	3000	3000	3000	0
627	20240729	104700	36455075	3000	2995	3000	2995	2
628	20240729	104600	36449080	3000	2995	3000	2990	18
629	20240729	104500	36395120	3000	3000	3000	3000	0
630	20240729	104400	36395120	3000	2995	3000	2995	97
631	20240729	104300	36104135	3000	2995	3000	2995	9
632	20240729	104200	36077155	3000	2990	3000	2990	7
633	20240729	104100	36056180	2990	2995	3000	2990	4
634	20240729	104000	36044200	3000	2995	3005	2995	8
635	20240729	103900	36020205	3005	2995	3005	2995	5
636	20240729	103800	36005220	3005	3005	3005	2995	9
637	20240729	103700	35978205	2995	2995	3005	2995	7
638	20240729	103600	35957220	2995	2995	3005	2990	16
639	20240729	103500	35909230	2995	2995	2995	2995	4
640	20240729	103400	35897250	3000	2995	3000	2995	109
641	20240729	103300	35570270	3000	3000	3000	3000	0
642	20240729	103200	35570270	3000	3000	3000	2990	15
643	20240729	103100	35525305	2995	2995	3000	2990	28
644	20240729	103000	35441390	3000	2995	3000	2995	22
645	20240729	102900	35375440	3000	2995	3000	2995	24
646	20240729	102800	35303500	2995	2995	3000	2995	116
647	20240729	102700	34955895	2995	2995	2995	2995	0
648	20240729	102600	34955895	2995	2995	2995	2995	1
649	20240729	102500	34952900	2995	2995	2995	2995	0
650	20240729	102400	34952900	2995	2995	2995	2995	0
651	20240729	102300	34952900	2995	2995	2995	2995	0
652	20240729	102200	34952900	2995	2995	2995	2995	1
653	20240729	102100	34949905	2995	2995	2995	2995	1
654	20240729	102000	34946910	2995	2995	2995	2995	0
655	20240729	101900	34946910	2995	2995	2995	2995	1
656	20240729	101800	34943915	2995	3000	3000	2995	210
657	20240729	101700	34313920	3000	3000	3000	3000	67
658	20240729	101600	34112920	3000	3000	3000	3000	2
659	20240729	101500	34106920	3000	3000	3000	3000	723
660	20240729	101400	31937920	3000	2995	3000	2995	6
661	20240729	101300	31919935	2990	2990	2990	2990	0
662	20240729	101200	31919935	2990	2990	2990	2990	2
663	20240729	101100	31913955	2990	2990	2990	2990	1
664	20240729	101000	31910965	3000	3000	3000	3000	0
665	20240729	100900	31910965	3000	3000	3000	3000	4
666	20240729	100800	31898965	3000	3000	3000	3000	2
667	20240729	100700	31892965	3000	3000	3000	3000	0
668	20240729	100600	31892965	3000	3000	3000	3000	219
669	20240729	100500	31235965	3005	3005	3005	3005	1
670	20240729	100400	31232960	3000	3015	3015	3000	7
671	20240729	100300	31211945	3015	3015	3015	3015	4
672	20240729	100200	31199885	3000	3000	3000	3000	1
673	20240729	100100	31196885	3010	3010	3010	3010	50
674	20240729	100000	31046385	3015	3015	3015	3015	0
675	20240729	095900	31046385	3015	3010	3015	3010	184
676	20240729	095800	30492530	3010	2990	3010	2990	1816
677	20240729	095700	25037515	2985	2985	2985	2985	0
678	20240729	095600	25037515	2985	2990	2990	2985	3
679	20240729	095500	25028555	3000	2990	3000	2990	19
680	20240729	095400	24971655	2985	2985	2985	2985	0
681	20240729	095300	24971655	2985	2985	2985	2985	0
682	20240729	095200	24971655	2985	2985	2985	2985	1
683	20240729	095100	24968670	2990	2990	2990	2990	1
684	20240729	095000	24965680	3000	3000	3000	3000	206
685	20240729	094900	24347680	3000	3000	3000	3000	0
686	20240729	094800	24347680	3000	3000	3000	3000	1071
687	20240729	094700	21134680	3000	2985	3000	2985	1674
688	20240729	094600	16119970	2975	2975	2975	2975	20
689	20240729	094500	16060470	2975	2975	2975	2975	21
690	20240729	094400	15997995	2975	2975	2975	2975	0
691	20240729	094300	15997995	2975	2975	2975	2975	0
692	20240729	094200	15997995	2975	2975	2975	2975	1
693	20240729	094100	15995020	2975	2975	2975	2975	1
694	20240729	094000	15992045	2975	2975	2975	2975	519
695	20240729	093900	14448020	2985	2985	2985	2985	0
696	20240729	093800	14448020	2985	2985	2985	2985	0
697	20240729	093700	14448020	2985	2985	2985	2985	0
698	20240729	093600	14448020	2985	2975	2985	2975	2
699	20240729	093500	14442060	2975	2975	2975	2975	0
700	20240729	093400	14442060	2975	2975	2975	2975	5
701	20240729	093300	14427185	2985	2985	2985	2985	0
702	20240729	093200	14427185	2985	2980	2985	2980	40
703	20240729	093100	14307795	2975	2975	2975	2975	1
704	20240729	093000	14304820	2980	2980	2980	2980	1
705	20240729	092900	14301840	2990	2990	2990	2990	0
706	20240729	092800	14301840	2990	2990	2990	2990	0
707	20240729	092700	14301840	2990	2985	2990	2985	9
708	20240729	092600	14274945	2975	2975	2975	2975	1
709	20240729	092500	14271970	2985	2985	2985	2985	0
710	20240729	092400	14271970	2985	2985	2985	2985	0
711	20240729	092300	14271970	2985	2985	2985	2985	1
712	20240729	092200	14268985	2990	2990	2990	2990	0
713	20240729	092100	14268985	2990	2990	2990	2990	0
714	20240729	092000	14268985	2990	2990	2990	2990	0
715	20240729	091900	14268985	2990	2990	2990	2990	0
716	20240729	091800	14268985	2990	2990	2990	2990	0
717	20240729	091700	14268985	2990	2990	2990	2990	0
718	20240729	091600	14268985	2990	2975	2990	2975	3
719	20240729	091500	14260045	2990	2990	2990	2990	1
720	20240729	091400	14257055	2985	2985	2985	2985	14
721	20240729	091300	14215265	2985	2980	2985	2980	143
722	20240729	091200	13789120	2970	2970	2970	2970	1
723	20240729	091100	13786150	2975	2975	2975	2975	1
724	20240729	091000	13783175	2980	2980	2980	2980	0
725	20240729	090900	13783175	2980	2980	2980	2980	0
726	20240729	090800	13783175	2980	2980	2980	2980	0
727	20240729	090700	13783175	2980	2980	2980	2980	1
728	20240729	090600	13780195	2970	2970	2970	2970	1
729	20240729	090500	13777225	2980	2980	2980	2980	0
730	20240729	090400	13777225	2980	2980	2980	2980	0
731	20240729	090300	13777225	2980	2980	2980	2980	0
732	20240729	090200	13777225	2980	2975	2980	2970	781
733	20240729	090100	11453750	2975	2975	2975	2975	46
734	20240729	090000	11316900	2975	2975	2975	2975	3804