KissMeData/168330/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	202400	83450635	2090	2090	2090	2090	144
3	20240729	202300	83450635	2090	2090	2090	2090	0
4	20240729	202200	83450635	2090	2090	2090	2090	0
5	20240729	202100	83450635	2090	2090	2090	2090	0
6	20240729	202000	83450635	2090	2090	2090	2090	0
7	20240729	201900	83450635	2090	2090	2090	2090	0
8	20240729	201800	83450635	2090	2090	2090	2090	0
9	20240729	201700	83450635	2090	2090	2090	2090	0
10	20240729	201600	83450635	2090	2090	2090	2090	0
11	20240729	201500	83450635	2090	2090	2090	2090	0
12	20240729	201400	83450635	2090	2090	2090	2090	0
13	20240729	201300	83450635	2090	2090	2090	2090	0
14	20240729	201200	83450635	2090	2090	2090	2090	0
15	20240729	201100	83450635	2090	2090	2090	2090	0
16	20240729	201000	83450635	2090	2090	2090	2090	0
17	20240729	200900	83450635	2090	2090	2090	2090	0
18	20240729	200800	83450635	2090	2090	2090	2090	0
19	20240729	200700	83450635	2090	2090	2090	2090	0
20	20240729	200600	83450635	2090	2090	2090	2090	0
21	20240729	200500	83450635	2090	2090	2090	2090	0
22	20240729	200400	83450635	2090	2090	2090	2090	0
23	20240729	200300	83450635	2090	2090	2090	2090	0
24	20240729	200200	83450635	2090	2090	2090	2090	0
25	20240729	200100	83450635	2090	2090	2090	2090	0
26	20240729	200000	83450635	2090	2090	2090	2090	0
27	20240729	195900	83450635	2090	2090	2090	2090	0
28	20240729	195800	83450635	2090	2090	2090	2090	0
29	20240729	195700	83450635	2090	2090	2090	2090	0
30	20240729	195600	83450635	2090	2090	2090	2090	0
31	20240729	195500	83450635	2090	2090	2090	2090	0
32	20240729	195400	83450635	2090	2090	2090	2090	144
33	20240729	195300	83450635	2090	2090	2090	2090	0
34	20240729	195200	83450635	2090	2090	2090	2090	0
35	20240729	195100	83450635	2090	2090	2090	2090	0
36	20240729	195000	83450635	2090	2090	2090	2090	0
37	20240729	194900	83450635	2090	2090	2090	2090	0
38	20240729	194800	83450635	2090	2090	2090	2090	0
39	20240729	194700	83450635	2090	2090	2090	2090	0
40	20240729	194600	83450635	2090	2090	2090	2090	0
41	20240729	194500	83450635	2090	2090	2090	2090	0
42	20240729	194400	83450635	2090	2090	2090	2090	0
43	20240729	194300	83450635	2090	2090	2090	2090	0
44	20240729	194200	83450635	2090	2090	2090	2090	0
45	20240729	194100	83450635	2090	2090	2090	2090	0
46	20240729	194000	83450635	2090	2090	2090	2090	0
47	20240729	193900	83450635	2090	2090	2090	2090	0
48	20240729	193800	83450635	2090	2090	2090	2090	0
49	20240729	193700	83450635	2090	2090	2090	2090	0
50	20240729	193600	83450635	2090	2090	2090	2090	0
51	20240729	193500	83450635	2090	2090	2090	2090	0
52	20240729	193400	83450635	2090	2090	2090	2090	0
53	20240729	193300	83450635	2090	2090	2090	2090	0
54	20240729	193200	83450635	2090	2090	2090	2090	0
55	20240729	193100	83450635	2090	2090	2090	2090	0
56	20240729	193000	83450635	2090	2090	2090	2090	0
57	20240729	192900	83450635	2090	2090	2090	2090	0
58	20240729	192800	83450635	2090	2090	2090	2090	0
59	20240729	192700	83450635	2090	2090	2090	2090	0
60	20240729	192600	83450635	2090	2090	2090	2090	0
61	20240729	192500	83450635	2090	2090	2090	2090	0
62	20240729	192400	83450635	2090	2090	2090	2090	144
63	20240729	192300	83450635	2090	2090	2090	2090	0
64	20240729	192200	83450635	2090	2090	2090	2090	0
65	20240729	192100	83450635	2090	2090	2090	2090	0
66	20240729	192000	83450635	2090	2090	2090	2090	0
67	20240729	191900	83450635	2090	2090	2090	2090	0
68	20240729	191800	83450635	2090	2090	2090	2090	0
69	20240729	191700	83450635	2090	2090	2090	2090	0
70	20240729	191600	83450635	2090	2090	2090	2090	0
71	20240729	191500	83450635	2090	2090	2090	2090	0
72	20240729	191400	83450635	2090	2090	2090	2090	0
73	20240729	191300	83450635	2090	2090	2090	2090	0
74	20240729	191200	83450635	2090	2090	2090	2090	0
75	20240729	191100	83450635	2090	2090	2090	2090	0
76	20240729	191000	83450635	2090	2090	2090	2090	0
77	20240729	190900	83450635	2090	2090	2090	2090	0
78	20240729	190800	83450635	2090	2090	2090	2090	0
79	20240729	190700	83450635	2090	2090	2090	2090	0
80	20240729	190600	83450635	2090	2090	2090	2090	0
81	20240729	190500	83450635	2090	2090	2090	2090	0
82	20240729	190400	83450635	2090	2090	2090	2090	0
83	20240729	190300	83450635	2090	2090	2090	2090	0
84	20240729	190200	83450635	2090	2090	2090	2090	0
85	20240729	190100	83450635	2090	2090	2090	2090	0
86	20240729	190000	83450635	2090	2090	2090	2090	0
87	20240729	185900	83450635	2090	2090	2090	2090	0
88	20240729	185800	83450635	2090	2090	2090	2090	0
89	20240729	185700	83450635	2090	2090	2090	2090	0
90	20240729	185600	83450635	2090	2090	2090	2090	0
91	20240729	185500	83450635	2090	2090	2090	2090	0
92	20240729	185400	83450635	2090	2090	2090	2090	144
93	20240729	185300	83450635	2090	2090	2090	2090	0
94	20240729	185200	83450635	2090	2090	2090	2090	0
95	20240729	185100	83450635	2090	2090	2090	2090	0
96	20240729	185000	83450635	2090	2090	2090	2090	0
97	20240729	184900	83450635	2090	2090	2090	2090	0
98	20240729	184800	83450635	2090	2090	2090	2090	0
99	20240729	184700	83450635	2090	2090	2090	2090	0
100	20240729	184600	83450635	2090	2090	2090	2090	0
101	20240729	184500	83450635	2090	2090	2090	2090	0
102	20240729	184400	83450635	2090	2090	2090	2090	0
103	20240729	184300	83450635	2090	2090	2090	2090	0
104	20240729	184200	83450635	2090	2090	2090	2090	0
105	20240729	184100	83450635	2090	2090	2090	2090	0
106	20240729	184000	83450635	2090	2090	2090	2090	0
107	20240729	183900	83450635	2090	2090	2090	2090	0
108	20240729	183800	83450635	2090	2090	2090	2090	0
109	20240729	183700	83450635	2090	2090	2090	2090	0
110	20240729	183600	83450635	2090	2090	2090	2090	0
111	20240729	183500	83450635	2090	2090	2090	2090	0
112	20240729	183400	83450635	2090	2090	2090	2090	0
113	20240729	183300	83450635	2090	2090	2090	2090	0
114	20240729	183200	83450635	2090	2090	2090	2090	0
115	20240729	183100	83450635	2090	2090	2090	2090	0
116	20240729	183000	83450635	2090	2090	2090	2090	0
117	20240729	182900	83450635	2090	2090	2090	2090	0
118	20240729	182800	83450635	2090	2090	2090	2090	0
119	20240729	182700	83450635	2090	2090	2090	2090	0
120	20240729	182600	83450635	2090	2090	2090	2090	0
121	20240729	182500	83450635	2090	2090	2090	2090	0
122	20240729	182400	83450635	2090	2090	2090	2090	144
123	20240729	182300	83450635	2090	2090	2090	2090	0
124	20240729	182200	83450635	2090	2090	2090	2090	0
125	20240729	182100	83450635	2090	2090	2090	2090	0
126	20240729	182000	83450635	2090	2090	2090	2090	0
127	20240729	181900	83450635	2090	2090	2090	2090	0
128	20240729	181800	83450635	2090	2090	2090	2090	0
129	20240729	181700	83450635	2090	2090	2090	2090	0
130	20240729	181600	83450635	2090	2090	2090	2090	0
131	20240729	181500	83450635	2090	2090	2090	2090	0
132	20240729	181400	83450635	2090	2090	2090	2090	0
133	20240729	181300	83450635	2090	2090	2090	2090	0
134	20240729	181200	83450635	2090	2090	2090	2090	0
135	20240729	181100	83450635	2090	2090	2090	2090	0
136	20240729	181000	83450635	2090	2090	2090	2090	0
137	20240729	180900	83450635	2090	2090	2090	2090	0
138	20240729	180800	83450635	2090	2090	2090	2090	0
139	20240729	180700	83450635	2090	2090	2090	2090	0
140	20240729	180600	83450635	2090	2090	2090	2090	0
141	20240729	180500	83450635	2090	2090	2090	2090	0
142	20240729	180400	83450635	2090	2090	2090	2090	0
143	20240729	180300	83450635	2090	2090	2090	2090	0
144	20240729	180200	83450635	2090	2090	2090	2090	0
145	20240729	180100	83450635	2090	2090	2090	2090	0
146	20240729	180000	83450635	2090	2090	2090	2090	0
147	20240729	175900	83450635	2090	2090	2090	2090	0
148	20240729	175800	83450635	2090	2090	2090	2090	0
149	20240729	175700	83450635	2090	2090	2090	2090	0
150	20240729	175600	83450635	2090	2090	2090	2090	0
151	20240729	175500	83450635	2090	2090	2090	2090	0
152	20240729	175400	83450635	2090	2090	2090	2090	144
153	20240729	175300	83450635	2090	2090	2090	2090	0
154	20240729	175200	83450635	2090	2090	2090	2090	0
155	20240729	175100	83450635	2090	2090	2090	2090	0
156	20240729	175000	83450635	2090	2090	2090	2090	0
157	20240729	174900	83450635	2090	2090	2090	2090	0
158	20240729	174800	83450635	2090	2090	2090	2090	0
159	20240729	174700	83450635	2090	2090	2090	2090	0
160	20240729	174600	83450635	2090	2090	2090	2090	0
161	20240729	174500	83450635	2090	2090	2090	2090	0
162	20240729	174400	83450635	2090	2090	2090	2090	0
163	20240729	174300	83450635	2090	2090	2090	2090	0
164	20240729	174200	83450635	2090	2090	2090	2090	0
165	20240729	174100	83450635	2090	2090	2090	2090	0
166	20240729	174000	83450635	2090	2090	2090	2090	0
167	20240729	173900	83450635	2090	2090	2090	2090	0
168	20240729	173800	83450635	2090	2090	2090	2090	0
169	20240729	173700	83450635	2090	2090	2090	2090	0
170	20240729	173600	83450635	2090	2090	2090	2090	0
171	20240729	173500	83450635	2090	2090	2090	2090	0
172	20240729	173400	83450635	2090	2090	2090	2090	0
173	20240729	173300	83450635	2090	2090	2090	2090	0
174	20240729	173200	83450635	2090	2090	2090	2090	0
175	20240729	173100	83450635	2090	2090	2090	2090	0
176	20240729	173000	83450635	2090	2090	2090	2090	0
177	20240729	172900	83450635	2090	2090	2090	2090	0
178	20240729	172800	83450635	2090	2090	2090	2090	0
179	20240729	172700	83450635	2090	2090	2090	2090	0
180	20240729	172600	83450635	2090	2090	2090	2090	0
181	20240729	172500	83450635	2090	2090	2090	2090	0
182	20240729	172400	83450635	2090	2090	2090	2090	144
183	20240729	172300	83450635	2090	2090	2090	2090	0
184	20240729	172200	83450635	2090	2090	2090	2090	0
185	20240729	172100	83450635	2090	2090	2090	2090	0
186	20240729	172000	83450635	2090	2090	2090	2090	0
187	20240729	171900	83450635	2090	2090	2090	2090	0
188	20240729	171800	83450635	2090	2090	2090	2090	0
189	20240729	171700	83450635	2090	2090	2090	2090	0
190	20240729	171600	83450635	2090	2090	2090	2090	0
191	20240729	171500	83450635	2090	2090	2090	2090	0
192	20240729	171400	83450635	2090	2090	2090	2090	0
193	20240729	171300	83450635	2090	2090	2090	2090	0
194	20240729	171200	83450635	2090	2090	2090	2090	0
195	20240729	171100	83450635	2090	2090	2090	2090	0
196	20240729	171000	83450635	2090	2090	2090	2090	0
197	20240729	170900	83450635	2090	2090	2090	2090	0
198	20240729	170800	83450635	2090	2090	2090	2090	0
199	20240729	170700	83450635	2090	2090	2090	2090	0
200	20240729	170600	83450635	2090	2090	2090	2090	0
201	20240729	170500	83450635	2090	2090	2090	2090	0
202	20240729	170400	83450635	2090	2090	2090	2090	0
203	20240729	170300	83450635	2090	2090	2090	2090	0
204	20240729	170200	83450635	2090	2090	2090	2090	0
205	20240729	170100	83450635	2090	2090	2090	2090	0
206	20240729	170000	83450635	2090	2090	2090	2090	0
207	20240729	165900	83450635	2090	2090	2090	2090	0
208	20240729	165800	83450635	2090	2090	2090	2090	0
209	20240729	165700	83450635	2090	2090	2090	2090	0
210	20240729	165600	83450635	2090	2090	2090	2090	0
211	20240729	165500	83450635	2090	2090	2090	2090	0
212	20240729	165400	83450635	2090	2090	2090	2090	144
213	20240729	165300	83450635	2090	2090	2090	2090	0
214	20240729	165200	83450635	2090	2090	2090	2090	0
215	20240729	165100	83450635	2090	2090	2090	2090	0
216	20240729	165000	83450635	2090	2090	2090	2090	0
217	20240729	164900	83450635	2090	2090	2090	2090	0
218	20240729	164800	83450635	2090	2090	2090	2090	0
219	20240729	164700	83450635	2090	2090	2090	2090	0
220	20240729	164600	83450635	2090	2090	2090	2090	0
221	20240729	164500	83450635	2090	2090	2090	2090	0
222	20240729	164400	83450635	2090	2090	2090	2090	0
223	20240729	164300	83450635	2090	2090	2090	2090	0
224	20240729	164200	83450635	2090	2090	2090	2090	0
225	20240729	164100	83450635	2090	2090	2090	2090	0
226	20240729	164000	83450635	2090	2090	2090	2090	0
227	20240729	163900	83450635	2090	2090	2090	2090	0
228	20240729	163800	83450635	2090	2090	2090	2090	0
229	20240729	163700	83450635	2090	2090	2090	2090	0
230	20240729	163600	83450635	2090	2090	2090	2090	0
231	20240729	163500	83450635	2090	2090	2090	2090	0
232	20240729	163400	83450635	2090	2090	2090	2090	0
233	20240729	163300	83450635	2090	2090	2090	2090	0
234	20240729	163200	83450635	2090	2090	2090	2090	0
235	20240729	163100	83450635	2090	2090	2090	2090	0
236	20240729	163000	83450635	2090	2090	2090	2090	0
237	20240729	162900	83450635	2090	2090	2090	2090	0
238	20240729	162800	83450635	2090	2090	2090	2090	0
239	20240729	162700	83450635	2090	2090	2090	2090	0
240	20240729	162600	83450635	2090	2090	2090	2090	0
241	20240729	162500	83450635	2090	2090	2090	2090	0
242	20240729	162400	83450635	2090	2090	2090	2090	144
243	20240729	162300	83450635	2090	2090	2090	2090	0
244	20240729	162200	83450635	2090	2090	2090	2090	0
245	20240729	162100	83450635	2090	2090	2090	2090	0
246	20240729	162000	83450635	2090	2090	2090	2090	0
247	20240729	161900	83450635	2090	2090	2090	2090	0
248	20240729	161800	83450635	2090	2090	2090	2090	0
249	20240729	161700	83450635	2090	2090	2090	2090	0
250	20240729	161600	83450635	2090	2090	2090	2090	0
251	20240729	161500	83450635	2090	2090	2090	2090	0
252	20240729	161400	83450635	2090	2090	2090	2090	0
253	20240729	161300	83450635	2090	2090	2090	2090	0
254	20240729	161200	83450635	2090	2090	2090	2090	0
255	20240729	161100	83450635	2090	2090	2090	2090	0
256	20240729	161000	83450635	2090	2090	2090	2090	0
257	20240729	160900	83450635	2090	2090	2090	2090	0
258	20240729	160800	83450635	2090	2090	2090	2090	0
259	20240729	160700	83450635	2090	2090	2090	2090	0
260	20240729	160600	83450635	2090	2090	2090	2090	0
261	20240729	160500	83450635	2090	2090	2090	2090	0
262	20240729	160400	83450635	2090	2090	2090	2090	0
263	20240729	160300	83450635	2090	2090	2090	2090	0
264	20240729	160200	83450635	2090	2090	2090	2090	0
265	20240729	160100	83450635	2090	2090	2090	2090	0
266	20240729	160000	83450635	2090	2090	2090	2090	0
267	20240729	155900	83450635	2090	2090	2090	2090	0
268	20240729	155800	83450635	2090	2090	2090	2090	0
269	20240729	155700	83450635	2090	2090	2090	2090	0
270	20240729	155600	83450635	2090	2090	2090	2090	0
271	20240729	155500	83450635	2090	2090	2090	2090	0
272	20240729	155400	83450635	2090	2090	2090	2090	144
273	20240729	155300	83450635	2090	2090	2090	2090	0
274	20240729	155200	83450635	2090	2090	2090	2090	0
275	20240729	155100	83450635	2090	2090	2090	2090	0
276	20240729	155000	83450635	2090	2090	2090	2090	0
277	20240729	154900	83450635	2090	2090	2090	2090	0
278	20240729	154800	83450635	2090	2090	2090	2090	0
279	20240729	154700	83450635	2090	2090	2090	2090	0
280	20240729	154600	83450635	2090	2090	2090	2090	0
281	20240729	154500	83450635	2090	2090	2090	2090	0
282	20240729	154400	83450635	2090	2090	2090	2090	0
283	20240729	154300	83450635	2090	2090	2090	2090	0
284	20240729	154200	83450635	2090	2090	2090	2090	0
285	20240729	154100	83450635	2090	2090	2090	2090	0
286	20240729	154000	83450635	2090	2090	2090	2090	0
287	20240729	153900	83450635	2090	2090	2090	2090	0
288	20240729	153800	83450635	2090	2090	2090	2090	0
289	20240729	153700	83450635	2090	2090	2090	2090	0
290	20240729	153600	83450635	2090	2090	2090	2090	0
291	20240729	153500	83450635	2090	2090	2090	2090	0
292	20240729	153400	83450635	2090	2090	2090	2090	0
293	20240729	153300	83450635	2090	2090	2090	2090	0
294	20240729	153200	83450635	2090	2090	2090	2090	0
295	20240729	153100	83450635	2090	2090	2090	2090	0
296	20240729	153000	83450635	2090	2090	2090	2090	144
297	20240729	152900	83149675	2080	2080	2080	2080	0
298	20240729	152800	83149675	2080	2080	2080	2080	0
299	20240729	152700	83149675	2080	2080	2080	2080	0
300	20240729	152600	83149675	2080	2080	2080	2080	0
301	20240729	152500	83149675	2080	2080	2080	2080	0
302	20240729	152400	83149675	2080	2080	2080	2080	0
303	20240729	152300	83149675	2080	2080	2080	2080	0
304	20240729	152200	83149675	2080	2080	2080	2080	0
305	20240729	152100	83149675	2080	2080	2080	2080	0
306	20240729	152000	83149675	2080	2080	2080	2080	0
307	20240729	151900	83149675	2080	2080	2080	2080	211
308	20240729	151800	82710795	2080	2080	2080	2080	164
309	20240729	151700	82369675	2075	2075	2075	2075	0
310	20240729	151600	82369675	2075	2075	2075	2075	0
311	20240729	151500	82369675	2075	2080	2080	2075	1528
312	20240729	151400	79195575	2080	2080	2080	2080	0
313	20240729	151300	79195575	2080	2080	2080	2080	0
314	20240729	151200	79195575	2080	2080	2080	2080	0
315	20240729	151100	79195575	2080	2080	2080	2080	0
316	20240729	151000	79195575	2080	2080	2080	2080	0
317	20240729	150900	79195575	2080	2080	2080	2080	0
318	20240729	150800	79195575	2080	2080	2080	2080	0
319	20240729	150700	79195575	2080	2080	2080	2080	729
320	20240729	150600	77679255	2075	2075	2075	2075	3938
321	20240729	150500	69507905	2075	2085	2085	2075	1351
322	20240729	150400	66698220	2085	2085	2085	2085	0
323	20240729	150300	66698220	2085	2085	2085	2085	181
324	20240729	150200	66320835	2090	2090	2090	2090	11
325	20240729	150100	66297845	2085	2085	2085	2085	160
326	20240729	150000	65964245	2090	2090	2090	2090	1
327	20240729	145900	65962155	2090	2090	2090	2090	51
328	20240729	145800	65855565	2090	2090	2090	2090	0
329	20240729	145700	65855565	2090	2090	2090	2090	0
330	20240729	145600	65855565	2090	2090	2090	2090	0
331	20240729	145500	65855565	2090	2090	2090	2090	28
332	20240729	145400	65797045	2095	2095	2095	2095	0
333	20240729	145300	65797045	2095	2095	2095	2095	0
334	20240729	145200	65797045	2095	2095	2095	2095	0
335	20240729	145100	65797045	2095	2095	2095	2095	0
336	20240729	145000	65797045	2095	2095	2095	2095	0
337	20240729	144900	65797045	2095	2095	2095	2095	0
338	20240729	144800	65797045	2095	2095	2095	2095	0
339	20240729	144700	65797045	2095	2095	2095	2095	0
340	20240729	144600	65797045	2095	2095	2095	2095	0
341	20240729	144500	65797045	2095	2095	2095	2095	0
342	20240729	144400	65797045	2095	2095	2095	2095	0
343	20240729	144300	65797045	2095	2095	2095	2095	0
344	20240729	144200	65797045	2095	2095	2095	2095	0
345	20240729	144100	65797045	2095	2095	2095	2095	0
346	20240729	144000	65797045	2095	2095	2095	2095	0
347	20240729	143900	65797045	2095	2095	2095	2095	0
348	20240729	143800	65797045	2095	2095	2095	2095	0
349	20240729	143700	65797045	2095	2095	2095	2095	0
350	20240729	143600	65797045	2095	2095	2095	2095	0
351	20240729	143500	65797045	2095	2095	2095	2095	0
352	20240729	143400	65797045	2095	2095	2095	2095	0
353	20240729	143300	65797045	2095	2095	2095	2095	10
354	20240729	143200	65776095	2095	2095	2095	2095	254
355	20240729	143100	65243965	2095	2095	2095	2095	600
356	20240729	143000	63986965	2090	2090	2090	2090	0
357	20240729	142900	63986965	2090	2090	2090	2090	1
358	20240729	142800	63984875	2090	2090	2090	2090	0
359	20240729	142700	63984875	2090	2090	2090	2090	0
360	20240729	142600	63984875	2090	2090	2090	2090	0
361	20240729	142500	63984875	2090	2090	2090	2090	0
362	20240729	142400	63984875	2090	2090	2090	2090	0
363	20240729	142300	63984875	2090	2090	2090	2090	0
364	20240729	142200	63984875	2090	2090	2090	2090	0
365	20240729	142100	63984875	2090	2090	2090	2090	8
366	20240729	142000	63968155	2090	2090	2090	2090	0
367	20240729	141900	63968155	2090	2090	2090	2090	0
368	20240729	141800	63968155	2090	2090	2090	2090	0
369	20240729	141700	63968155	2090	2090	2090	2090	0
370	20240729	141600	63968155	2090	2090	2090	2090	0
371	20240729	141500	63968155	2090	2090	2090	2090	0
372	20240729	141400	63968155	2090	2090	2090	2090	0
373	20240729	141300	63968155	2090	2090	2090	2090	0
374	20240729	141200	63968155	2090	2090	2090	2090	1
375	20240729	141100	63966065	2090	2090	2090	2090	0
376	20240729	141000	63966065	2090	2090	2090	2090	0
377	20240729	140900	63966065	2090	2090	2090	2090	0
378	20240729	140800	63966065	2090	2085	2090	2085	150
379	20240729	140700	63653295	2085	2085	2085	2085	0
380	20240729	140600	63653295	2085	2085	2085	2085	0
381	20240729	140500	63653295	2085	2085	2085	2085	24
382	20240729	140400	63603255	2085	2085	2085	2085	0
383	20240729	140300	63603255	2085	2085	2085	2085	0
384	20240729	140200	63603255	2085	2085	2085	2085	0
385	20240729	140100	63603255	2085	2085	2085	2085	1
386	20240729	140000	63601170	2085	2085	2085	2085	0
387	20240729	135900	63601170	2085	2085	2085	2085	0
388	20240729	135800	63601170	2085	2085	2085	2085	0
389	20240729	135700	63601170	2085	2085	2085	2085	0
390	20240729	135600	63601170	2085	2085	2085	2085	10
391	20240729	135500	63580320	2080	2080	2080	2080	0
392	20240729	135400	63580320	2080	2080	2080	2080	0
393	20240729	135300	63580320	2080	2085	2085	2080	2
394	20240729	135200	63576155	2085	2085	2085	2085	0
395	20240729	135100	63576155	2085	2085	2085	2085	0
396	20240729	135000	63576155	2085	2085	2085	2085	16
397	20240729	134900	63542795	2085	2085	2085	2085	0
398	20240729	134800	63542795	2085	2085	2085	2085	0
399	20240729	134700	63542795	2085	2090	2090	2085	10802
400	20240729	134600	41019215	2095	2095	2095	2095	0
401	20240729	134500	41019215	2095	2095	2095	2095	38
402	20240729	134400	40939605	2100	2100	2100	2100	0
403	20240729	134300	40939605	2100	2100	2100	2100	0
404	20240729	134200	40939605	2100	2100	2100	2100	0
405	20240729	134100	40939605	2100	2100	2100	2100	0
406	20240729	134000	40939605	2100	2100	2100	2100	0
407	20240729	133900	40939605	2100	2100	2100	2100	0
408	20240729	133800	40939605	2100	2100	2100	2100	0
409	20240729	133700	40939605	2100	2100	2100	2100	0
410	20240729	133600	40939605	2100	2100	2100	2100	0
411	20240729	133500	40939605	2100	2100	2100	2100	0
412	20240729	133400	40939605	2100	2100	2100	2100	0
413	20240729	133300	40939605	2100	2100	2100	2100	0
414	20240729	133200	40939605	2100	2100	2100	2100	0
415	20240729	133100	40939605	2100	2100	2100	2100	0
416	20240729	133000	40939605	2100	2100	2100	2100	0
417	20240729	132900	40939605	2100	2100	2100	2100	0
418	20240729	132800	40939605	2100	2100	2100	2100	0
419	20240729	132700	40939605	2100	2100	2100	2100	0
420	20240729	132600	40939605	2100	2100	2100	2100	0
421	20240729	132500	40939605	2100	2100	2100	2100	0
422	20240729	132400	40939605	2100	2100	2100	2100	0
423	20240729	132300	40939605	2100	2100	2100	2100	0
424	20240729	132200	40939605	2100	2100	2100	2100	0
425	20240729	132100	40939605	2100	2100	2100	2100	0
426	20240729	132000	40939605	2100	2100	2100	2100	1
427	20240729	131900	40937505	2100	2100	2100	2100	0
428	20240729	131800	40937505	2100	2100	2100	2100	0
429	20240729	131700	40937505	2100	2100	2100	2100	0
430	20240729	131600	40937505	2100	2100	2100	2100	0
431	20240729	131500	40937505	2100	2100	2100	2100	0
432	20240729	131400	40937505	2100	2100	2100	2100	0
433	20240729	131300	40937505	2100	2100	2100	2100	0
434	20240729	131200	40937505	2100	2100	2100	2100	0
435	20240729	131100	40937505	2100	2100	2100	2100	0
436	20240729	131000	40937505	2100	2100	2100	2100	0
437	20240729	130900	40937505	2100	2095	2100	2090	556
438	20240729	130800	39775040	2100	2100	2100	2100	0
439	20240729	130700	39775040	2100	2100	2100	2100	0
440	20240729	130600	39775040	2100	2100	2100	2100	13
441	20240729	130500	39747740	2100	2100	2100	2100	100
442	20240729	130400	39537740	2100	2100	2100	2100	0
443	20240729	130300	39537740	2100	2100	2100	2100	0
444	20240729	130200	39537740	2100	2100	2100	2100	0
445	20240729	130100	39537740	2100	2100	2100	2100	0
446	20240729	130000	39537740	2100	2100	2100	2100	5
447	20240729	125900	39527240	2100	2100	2100	2100	0
448	20240729	125800	39527240	2100	2100	2100	2100	0
449	20240729	125700	39527240	2100	2100	2100	2100	0
450	20240729	125600	39527240	2100	2100	2100	2100	0
451	20240729	125500	39527240	2100	2100	2100	2100	0
452	20240729	125400	39527240	2100	2100	2100	2100	0
453	20240729	125300	39527240	2100	2100	2100	2100	0
454	20240729	125200	39527240	2100	2100	2100	2100	0
455	20240729	125100	39527240	2100	2100	2100	2100	0
456	20240729	125000	39527240	2100	2100	2100	2100	0
457	20240729	124900	39527240	2100	2100	2100	2100	24
458	20240729	124800	39476840	2090	2090	2090	2090	0
459	20240729	124700	39476840	2090	2090	2090	2090	0
460	20240729	124600	39476840	2090	2090	2090	2090	0
461	20240729	124500	39476840	2090	2090	2090	2090	150
462	20240729	124400	39163340	2090	2090	2090	2090	999
463	20240729	124300	37075430	2090	2090	2090	2090	0
464	20240729	124200	37075430	2090	2090	2090	2090	0
465	20240729	124100	37075430	2090	2090	2090	2090	0
466	20240729	124000	37075430	2090	2090	2090	2090	0
467	20240729	123900	37075430	2090	2090	2090	2090	0
468	20240729	123800	37075430	2090	2090	2090	2090	0
469	20240729	123700	37075430	2090	2090	2090	2090	0
470	20240729	123600	37075430	2090	2090	2090	2090	0
471	20240729	123500	37075430	2090	2090	2090	2090	0
472	20240729	123400	37075430	2090	2095	2095	2090	1165
473	20240729	123300	34634835	2100	2100	2100	2100	0
474	20240729	123200	34634835	2100	2100	2100	2100	0
475	20240729	123100	34634835	2100	2100	2100	2100	0
476	20240729	123000	34634835	2100	2100	2100	2100	0
477	20240729	122900	34634835	2100	2100	2100	2100	0
478	20240729	122800	34634835	2100	2100	2100	2100	0
479	20240729	122700	34634835	2100	2100	2100	2100	0
480	20240729	122600	34634835	2100	2100	2100	2100	0
481	20240729	122500	34634835	2100	2100	2100	2100	0
482	20240729	122400	34634835	2100	2100	2100	2100	0
483	20240729	122300	34634835	2100	2100	2100	2100	0
484	20240729	122200	34634835	2100	2100	2100	2100	0
485	20240729	122100	34634835	2100	2100	2100	2100	0
486	20240729	122000	34634835	2100	2100	2100	2100	0
487	20240729	121900	34634835	2100	2100	2100	2100	0
488	20240729	121800	34634835	2100	2100	2100	2100	0
489	20240729	121700	34634835	2100	2100	2100	2100	0
490	20240729	121600	34634835	2100	2100	2100	2100	0
491	20240729	121500	34634835	2100	2100	2100	2100	0
492	20240729	121400	34634835	2100	2100	2100	2100	0
493	20240729	121300	34634835	2100	2100	2100	2100	0
494	20240729	121200	34634835	2100	2100	2100	2100	0
495	20240729	121100	34634835	2100	2100	2100	2100	0
496	20240729	121000	34634835	2100	2100	2100	2100	0
497	20240729	120900	34634835	2100	2100	2100	2100	0
498	20240729	120800	34634835	2100	2100	2100	2100	0
499	20240729	120700	34634835	2100	2100	2100	2100	0
500	20240729	120600	34634835	2100	2100	2100	2100	0
501	20240729	120500	34634835	2100	2100	2100	2100	0
502	20240729	120400	34634835	2100	2100	2100	2100	0
503	20240729	120300	34634835	2100	2100	2100	2100	0
504	20240729	120200	34634835	2100	2100	2100	2100	0
505	20240729	120100	34634835	2100	2100	2100	2100	0
506	20240729	120000	34634835	2100	2100	2100	2100	0
507	20240729	115900	34634835	2100	2100	2100	2100	0
508	20240729	115800	34634835	2100	2100	2100	2100	0
509	20240729	115700	34634835	2100	2100	2100	2100	0
510	20240729	115600	34634835	2100	2100	2100	2100	0
511	20240729	115500	34634835	2100	2100	2100	2100	0
512	20240729	115400	34634835	2100	2100	2100	2100	20
513	20240729	115300	34592835	2095	2095	2095	2095	0
514	20240729	115200	34592835	2095	2095	2095	2095	200
515	20240729	115100	34173835	2100	2100	2100	2100	71
516	20240729	115000	34024735	2100	2100	2100	2100	0
517	20240729	114900	34024735	2100	2100	2100	2100	0
518	20240729	114800	34024735	2100	2100	2100	2100	0
519	20240729	114700	34024735	2100	2100	2100	2100	0
520	20240729	114600	34024735	2100	2100	2100	2100	0
521	20240729	114500	34024735	2100	2100	2100	2100	0
522	20240729	114400	34024735	2100	2100	2100	2100	0
523	20240729	114300	34024735	2100	2100	2100	2100	3
524	20240729	114200	34018435	2100	2100	2100	2100	4
525	20240729	114100	34010035	2100	2100	2100	2100	12
526	20240729	114000	33984835	2100	2100	2100	2100	0
527	20240729	113900	33984835	2100	2100	2100	2100	0
528	20240729	113800	33984835	2100	2100	2100	2100	0
529	20240729	113700	33984835	2100	2100	2100	2100	0
530	20240729	113600	33984835	2100	2100	2100	2100	828
531	20240729	113500	32246035	2100	2100	2100	2100	0
532	20240729	113400	32246035	2100	2100	2100	2100	0
533	20240729	113300	32246035	2100	2100	2100	2100	0
534	20240729	113200	32246035	2100	2100	2100	2100	0
535	20240729	113100	32246035	2100	2100	2100	2100	100
536	20240729	113000	32036035	2100	2100	2100	2100	0
537	20240729	112900	32036035	2100	2100	2100	2100	0
538	20240729	112800	32036035	2100	2100	2100	2100	0
539	20240729	112700	32036035	2100	2100	2100	2100	0
540	20240729	112600	32036035	2100	2100	2100	2100	0
541	20240729	112500	32036035	2100	2100	2100	2100	0
542	20240729	112400	32036035	2100	2100	2100	2100	0
543	20240729	112300	32036035	2100	2100	2100	2100	0
544	20240729	112200	32036035	2100	2100	2100	2100	0
545	20240729	112100	32036035	2100	2100	2100	2100	0
546	20240729	112000	32036035	2100	2100	2100	2100	0
547	20240729	111900	32036035	2100	2100	2100	2100	0
548	20240729	111800	32036035	2100	2100	2100	2100	0
549	20240729	111700	32036035	2100	2100	2100	2100	0
550	20240729	111600	32036035	2100	2100	2100	2100	0
551	20240729	111500	32036035	2100	2100	2100	2100	0
552	20240729	111400	32036035	2100	2100	2100	2100	0
553	20240729	111300	32036035	2100	2100	2100	2100	0
554	20240729	111200	32036035	2100	2100	2100	2100	0
555	20240729	111100	32036035	2100	2100	2100	2100	0
556	20240729	111000	32036035	2100	2100	2100	2100	0
557	20240729	110900	32036035	2100	2100	2100	2100	0
558	20240729	110800	32036035	2100	2100	2100	2100	0
559	20240729	110700	32036035	2100	2100	2100	2100	47
560	20240729	110600	31937335	2100	2100	2100	2100	0
561	20240729	110500	31937335	2100	2100	2100	2100	0
562	20240729	110400	31937335	2100	2100	2100	2100	0
563	20240729	110300	31937335	2100	2100	2100	2100	0
564	20240729	110200	31937335	2100	2100	2100	2100	0
565	20240729	110100	31937335	2100	2100	2100	2100	0
566	20240729	110000	31937335	2100	2100	2100	2100	0
567	20240729	105900	31937335	2100	2100	2100	2100	0
568	20240729	105800	31937335	2100	2100	2100	2100	0
569	20240729	105700	31937335	2100	2100	2100	2100	0
570	20240729	105600	31937335	2100	2100	2100	2100	0
571	20240729	105500	31937335	2100	2100	2100	2100	0
572	20240729	105400	31937335	2100	2100	2100	2100	0
573	20240729	105300	31937335	2100	2100	2100	2100	200
574	20240729	105200	31517335	2100	2100	2100	2100	250
575	20240729	105100	30992335	2100	2100	2100	2100	0
576	20240729	105000	30992335	2100	2100	2100	2100	0
577	20240729	104900	30992335	2100	2100	2100	2100	0
578	20240729	104800	30992335	2100	2100	2100	2100	0
579	20240729	104700	30992335	2100	2100	2100	2100	0
580	20240729	104600	30992335	2100	2100	2100	2100	0
581	20240729	104500	30992335	2100	2100	2100	2100	0
582	20240729	104400	30992335	2100	2100	2100	2100	0
583	20240729	104300	30992335	2100	2100	2100	2100	0
584	20240729	104200	30992335	2100	2100	2100	2100	0
585	20240729	104100	30992335	2100	2100	2100	2100	0
586	20240729	104000	30992335	2100	2100	2100	2100	0
587	20240729	103900	30992335	2100	2100	2100	2100	0
588	20240729	103800	30992335	2100	2100	2100	2100	0
589	20240729	103700	30992335	2100	2100	2100	2100	0
590	20240729	103600	30992335	2100	2100	2100	2100	0
591	20240729	103500	30992335	2100	2100	2100	2100	0
592	20240729	103400	30992335	2100	2100	2100	2100	0
593	20240729	103300	30992335	2100	2100	2100	2100	0
594	20240729	103200	30992335	2100	2100	2100	2100	7
595	20240729	103100	30977635	2100	2100	2100	2100	0
596	20240729	103000	30977635	2100	2100	2100	2100	0
597	20240729	102900	30977635	2100	2100	2100	2100	0
598	20240729	102800	30977635	2100	2100	2100	2100	1
599	20240729	102700	30975535	2095	2095	2095	2095	1
600	20240729	102600	30973440	2095	2095	2095	2095	387
601	20240729	102500	30162675	2090	2095	2095	2090	91
602	20240729	102400	29972035	2090	2090	2090	2090	0
603	20240729	102300	29972035	2090	2110	2110	2090	2304
604	20240729	102200	25136235	2125	2125	2125	2125	0
605	20240729	102100	25136235	2125	2125	2125	2125	0
606	20240729	102000	25136235	2125	2125	2125	2125	0
607	20240729	101900	25136235	2125	2125	2125	2125	0
608	20240729	101800	25136235	2125	2110	2125	2110	2
609	20240729	101700	25132000	2120	2120	2120	2120	0
610	20240729	101600	25132000	2120	2120	2120	2120	0
611	20240729	101500	25132000	2120	2115	2120	2115	50
612	20240729	101400	25026005	2120	2120	2120	2120	0
613	20240729	101300	25026005	2120	2120	2120	2120	0
614	20240729	101200	25026005	2120	2100	2120	2100	1019
615	20240729	101100	22886080	2100	2100	2100	2100	500
616	20240729	101000	21836080	2100	2100	2100	2100	143
617	20240729	100900	21535780	2100	2100	2100	2100	0
618	20240729	100800	21535780	2100	2100	2100	2100	0
619	20240729	100700	21535780	2100	2100	2100	2100	0
620	20240729	100600	21535780	2100	2100	2100	2100	1
621	20240729	100500	21533680	2100	2100	2100	2100	0
622	20240729	100400	21533680	2100	2100	2100	2100	0
623	20240729	100300	21533680	2100	2100	2100	2100	3
624	20240729	100200	21527380	2100	2100	2100	2100	13
625	20240729	100100	21500080	2100	2100	2100	2100	0
626	20240729	100000	21500080	2100	2100	2100	2100	0
627	20240729	095900	21500080	2100	2100	2100	2100	0
628	20240729	095800	21500080	2100	2100	2100	2100	1
629	20240729	095700	21497980	2090	2090	2090	2090	300
630	20240729	095600	20870980	2090	2090	2090	2090	0
631	20240729	095500	20870980	2090	2090	2090	2090	0
632	20240729	095400	20870980	2090	2090	2090	2090	0
633	20240729	095300	20870980	2090	2090	2090	2090	0
634	20240729	095200	20870980	2090	2090	2090	2090	1
635	20240729	095100	20868890	2090	2090	2090	2090	0
636	20240729	095000	20868890	2090	2090	2090	2090	0
637	20240729	094900	20868890	2090	2090	2090	2090	0
638	20240729	094800	20868890	2090	2095	2095	2090	2
639	20240729	094700	20864705	2100	2100	2100	2100	24
640	20240729	094600	20814305	2100	2100	2100	2100	0
641	20240729	094500	20814305	2100	2100	2100	2100	0
642	20240729	094400	20814305	2100	2100	2100	2100	0
643	20240729	094300	20814305	2100	2100	2100	2100	0
644	20240729	094200	20814305	2100	2100	2100	2100	0
645	20240729	094100	20814305	2100	2100	2100	2100	0
646	20240729	094000	20814305	2100	2100	2100	2100	0
647	20240729	093900	20814305	2100	2100	2100	2100	0
648	20240729	093800	20814305	2100	2100	2100	2100	0
649	20240729	093700	20814305	2100	2100	2100	2100	2443
650	20240729	093600	15684005	2100	2105	2105	2100	686
651	20240729	093500	14243230	2125	2110	2125	2110	2
652	20240729	093400	14238995	2120	2115	2120	2115	48
653	20240729	093300	14137470	2135	2105	2135	2105	273
654	20240729	093200	13562765	2100	2100	2100	2100	55
655	20240729	093100	13447265	2090	2090	2090	2090	0
656	20240729	093000	13447265	2090	2090	2090	2090	506
657	20240729	092900	12389725	2085	2085	2085	2085	0
658	20240729	092800	12389725	2085	2085	2085	2085	0
659	20240729	092700	12389725	2085	2080	2085	2080	1385
660	20240729	092600	9503900	2080	2080	2080	2075	623
661	20240729	092500	8208460	2080	2095	2095	2080	2557
662	20240729	092400	2874565	2105	2105	2105	2105	0
663	20240729	092300	2874565	2105	2105	2105	2105	1
664	20240729	092200	2872460	2095	2095	2095	2095	0
665	20240729	092100	2872460	2095	2095	2095	2095	19
666	20240729	092000	2832655	2095	2100	2100	2095	431
667	20240729	091900	1929705	2100	2105	2105	2100	514
668	20240729	091800	847805	2105	2105	2105	2105	0
669	20240729	091700	847805	2105	2105	2105	2105	0
670	20240729	091600	847805	2105	2105	2105	2105	0
671	20240729	091500	847805	2105	2105	2105	2105	0
672	20240729	091400	847805	2105	2110	2110	2105	31
673	20240729	091300	782450	2110	2110	2110	2110	10
674	20240729	091200	761350	2115	2115	2115	2115	0
675	20240729	091100	761350	2115	2115	2115	2115	0
676	20240729	091000	761350	2115	2115	2115	2115	0
677	20240729	090900	761350	2115	2115	2115	2115	0
678	20240729	090800	761350	2115	2115	2115	2115	0
679	20240729	090700	761350	2115	2115	2115	2115	0
680	20240729	090600	761350	2115	2115	2115	2115	1
681	20240729	090500	759235	2110	2110	2110	2110	1
682	20240729	090400	757125	2075	2075	2075	2075	0
683	20240729	090300	757125	2075	2075	2075	2075	0
684	20240729	090200	757125	2075	2075	2075	2075	0
685	20240729	090100	757125	2075	2100	2100	2075	231
686	20240729	090000	275350	2115	2135	2135	2115	130