KissMeData/417840/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	212400	195768080	9200	9200	9200	9200	2070
3	20240729	212300	195768080	9200	9200	9200	9200	0
4	20240729	212200	195768080	9200	9200	9200	9200	0
5	20240729	212100	195768080	9200	9200	9200	9200	0
6	20240729	212000	195768080	9200	9200	9200	9200	0
7	20240729	211900	195768080	9200	9200	9200	9200	0
8	20240729	211800	195768080	9200	9200	9200	9200	0
9	20240729	211700	195768080	9200	9200	9200	9200	0
10	20240729	211600	195768080	9200	9200	9200	9200	0
11	20240729	211500	195768080	9200	9200	9200	9200	0
12	20240729	211400	195768080	9200	9200	9200	9200	0
13	20240729	211300	195768080	9200	9200	9200	9200	0
14	20240729	211200	195768080	9200	9200	9200	9200	0
15	20240729	211100	195768080	9200	9200	9200	9200	0
16	20240729	211000	195768080	9200	9200	9200	9200	0
17	20240729	210900	195768080	9200	9200	9200	9200	0
18	20240729	210800	195768080	9200	9200	9200	9200	0
19	20240729	210700	195768080	9200	9200	9200	9200	0
20	20240729	210600	195768080	9200	9200	9200	9200	0
21	20240729	210500	195768080	9200	9200	9200	9200	0
22	20240729	210400	195768080	9200	9200	9200	9200	0
23	20240729	210300	195768080	9200	9200	9200	9200	0
24	20240729	210200	195768080	9200	9200	9200	9200	0
25	20240729	210100	195768080	9200	9200	9200	9200	0
26	20240729	210000	195768080	9200	9200	9200	9200	0
27	20240729	205900	195768080	9200	9200	9200	9200	0
28	20240729	205800	195768080	9200	9200	9200	9200	0
29	20240729	205700	195768080	9200	9200	9200	9200	0
30	20240729	205600	195768080	9200	9200	9200	9200	0
31	20240729	205500	195768080	9200	9200	9200	9200	0
32	20240729	205400	195768080	9200	9200	9200	9200	2070
33	20240729	205300	195768080	9200	9200	9200	9200	0
34	20240729	205200	195768080	9200	9200	9200	9200	0
35	20240729	205100	195768080	9200	9200	9200	9200	0
36	20240729	205000	195768080	9200	9200	9200	9200	0
37	20240729	204900	195768080	9200	9200	9200	9200	0
38	20240729	204800	195768080	9200	9200	9200	9200	0
39	20240729	204700	195768080	9200	9200	9200	9200	0
40	20240729	204600	195768080	9200	9200	9200	9200	0
41	20240729	204500	195768080	9200	9200	9200	9200	0
42	20240729	204400	195768080	9200	9200	9200	9200	0
43	20240729	204300	195768080	9200	9200	9200	9200	0
44	20240729	204200	195768080	9200	9200	9200	9200	0
45	20240729	204100	195768080	9200	9200	9200	9200	0
46	20240729	204000	195768080	9200	9200	9200	9200	0
47	20240729	203900	195768080	9200	9200	9200	9200	0
48	20240729	203800	195768080	9200	9200	9200	9200	0
49	20240729	203700	195768080	9200	9200	9200	9200	0
50	20240729	203600	195768080	9200	9200	9200	9200	0
51	20240729	203500	195768080	9200	9200	9200	9200	0
52	20240729	203400	195768080	9200	9200	9200	9200	0
53	20240729	203300	195768080	9200	9200	9200	9200	0
54	20240729	203200	195768080	9200	9200	9200	9200	0
55	20240729	203100	195768080	9200	9200	9200	9200	0
56	20240729	203000	195768080	9200	9200	9200	9200	0
57	20240729	202900	195768080	9200	9200	9200	9200	0
58	20240729	202800	195768080	9200	9200	9200	9200	0
59	20240729	202700	195768080	9200	9200	9200	9200	0
60	20240729	202600	195768080	9200	9200	9200	9200	0
61	20240729	202500	195768080	9200	9200	9200	9200	0
62	20240729	202400	195768080	9200	9200	9200	9200	2070
63	20240729	202300	195768080	9200	9200	9200	9200	0
64	20240729	202200	195768080	9200	9200	9200	9200	0
65	20240729	202100	195768080	9200	9200	9200	9200	0
66	20240729	202000	195768080	9200	9200	9200	9200	0
67	20240729	201900	195768080	9200	9200	9200	9200	0
68	20240729	201800	195768080	9200	9200	9200	9200	0
69	20240729	201700	195768080	9200	9200	9200	9200	0
70	20240729	201600	195768080	9200	9200	9200	9200	0
71	20240729	201500	195768080	9200	9200	9200	9200	0
72	20240729	201400	195768080	9200	9200	9200	9200	0
73	20240729	201300	195768080	9200	9200	9200	9200	0
74	20240729	201200	195768080	9200	9200	9200	9200	0
75	20240729	201100	195768080	9200	9200	9200	9200	0
76	20240729	201000	195768080	9200	9200	9200	9200	0
77	20240729	200900	195768080	9200	9200	9200	9200	0
78	20240729	200800	195768080	9200	9200	9200	9200	0
79	20240729	200700	195768080	9200	9200	9200	9200	0
80	20240729	200600	195768080	9200	9200	9200	9200	0
81	20240729	200500	195768080	9200	9200	9200	9200	0
82	20240729	200400	195768080	9200	9200	9200	9200	0
83	20240729	200300	195768080	9200	9200	9200	9200	0
84	20240729	200200	195768080	9200	9200	9200	9200	0
85	20240729	200100	195768080	9200	9200	9200	9200	0
86	20240729	200000	195768080	9200	9200	9200	9200	0
87	20240729	195900	195768080	9200	9200	9200	9200	0
88	20240729	195800	195768080	9200	9200	9200	9200	0
89	20240729	195700	195768080	9200	9200	9200	9200	0
90	20240729	195600	195768080	9200	9200	9200	9200	0
91	20240729	195500	195768080	9200	9200	9200	9200	0
92	20240729	195400	195768080	9200	9200	9200	9200	2070
93	20240729	195300	195768080	9200	9200	9200	9200	0
94	20240729	195200	195768080	9200	9200	9200	9200	0
95	20240729	195100	195768080	9200	9200	9200	9200	0
96	20240729	195000	195768080	9200	9200	9200	9200	0
97	20240729	194900	195768080	9200	9200	9200	9200	0
98	20240729	194800	195768080	9200	9200	9200	9200	0
99	20240729	194700	195768080	9200	9200	9200	9200	0
100	20240729	194600	195768080	9200	9200	9200	9200	0
101	20240729	194500	195768080	9200	9200	9200	9200	0
102	20240729	194400	195768080	9200	9200	9200	9200	0
103	20240729	194300	195768080	9200	9200	9200	9200	0
104	20240729	194200	195768080	9200	9200	9200	9200	0
105	20240729	194100	195768080	9200	9200	9200	9200	0
106	20240729	194000	195768080	9200	9200	9200	9200	0
107	20240729	193900	195768080	9200	9200	9200	9200	0
108	20240729	193800	195768080	9200	9200	9200	9200	0
109	20240729	193700	195768080	9200	9200	9200	9200	0
110	20240729	193600	195768080	9200	9200	9200	9200	0
111	20240729	193500	195768080	9200	9200	9200	9200	0
112	20240729	193400	195768080	9200	9200	9200	9200	0
113	20240729	193300	195768080	9200	9200	9200	9200	0
114	20240729	193200	195768080	9200	9200	9200	9200	0
115	20240729	193100	195768080	9200	9200	9200	9200	0
116	20240729	193000	195768080	9200	9200	9200	9200	0
117	20240729	192900	195768080	9200	9200	9200	9200	0
118	20240729	192800	195768080	9200	9200	9200	9200	0
119	20240729	192700	195768080	9200	9200	9200	9200	0
120	20240729	192600	195768080	9200	9200	9200	9200	0
121	20240729	192500	195768080	9200	9200	9200	9200	0
122	20240729	192400	195768080	9200	9200	9200	9200	2070
123	20240729	192300	195768080	9200	9200	9200	9200	0
124	20240729	192200	195768080	9200	9200	9200	9200	0
125	20240729	192100	195768080	9200	9200	9200	9200	0
126	20240729	192000	195768080	9200	9200	9200	9200	0
127	20240729	191900	195768080	9200	9200	9200	9200	0
128	20240729	191800	195768080	9200	9200	9200	9200	0
129	20240729	191700	195768080	9200	9200	9200	9200	0
130	20240729	191600	195768080	9200	9200	9200	9200	0
131	20240729	191500	195768080	9200	9200	9200	9200	0
132	20240729	191400	195768080	9200	9200	9200	9200	0
133	20240729	191300	195768080	9200	9200	9200	9200	0
134	20240729	191200	195768080	9200	9200	9200	9200	0
135	20240729	191100	195768080	9200	9200	9200	9200	0
136	20240729	191000	195768080	9200	9200	9200	9200	0
137	20240729	190900	195768080	9200	9200	9200	9200	0
138	20240729	190800	195768080	9200	9200	9200	9200	0
139	20240729	190700	195768080	9200	9200	9200	9200	0
140	20240729	190600	195768080	9200	9200	9200	9200	0
141	20240729	190500	195768080	9200	9200	9200	9200	0
142	20240729	190400	195768080	9200	9200	9200	9200	0
143	20240729	190300	195768080	9200	9200	9200	9200	0
144	20240729	190200	195768080	9200	9200	9200	9200	0
145	20240729	190100	195768080	9200	9200	9200	9200	0
146	20240729	190000	195768080	9200	9200	9200	9200	0
147	20240729	185900	195768080	9200	9200	9200	9200	0
148	20240729	185800	195768080	9200	9200	9200	9200	0
149	20240729	185700	195768080	9200	9200	9200	9200	0
150	20240729	185600	195768080	9200	9200	9200	9200	0
151	20240729	185500	195768080	9200	9200	9200	9200	0
152	20240729	185400	195768080	9200	9200	9200	9200	2070
153	20240729	185300	195768080	9200	9200	9200	9200	0
154	20240729	185200	195768080	9200	9200	9200	9200	0
155	20240729	185100	195768080	9200	9200	9200	9200	0
156	20240729	185000	195768080	9200	9200	9200	9200	0
157	20240729	184900	195768080	9200	9200	9200	9200	0
158	20240729	184800	195768080	9200	9200	9200	9200	0
159	20240729	184700	195768080	9200	9200	9200	9200	0
160	20240729	184600	195768080	9200	9200	9200	9200	0
161	20240729	184500	195768080	9200	9200	9200	9200	0
162	20240729	184400	195768080	9200	9200	9200	9200	0
163	20240729	184300	195768080	9200	9200	9200	9200	0
164	20240729	184200	195768080	9200	9200	9200	9200	0
165	20240729	184100	195768080	9200	9200	9200	9200	0
166	20240729	184000	195768080	9200	9200	9200	9200	0
167	20240729	183900	195768080	9200	9200	9200	9200	0
168	20240729	183800	195768080	9200	9200	9200	9200	0
169	20240729	183700	195768080	9200	9200	9200	9200	0
170	20240729	183600	195768080	9200	9200	9200	9200	0
171	20240729	183500	195768080	9200	9200	9200	9200	0
172	20240729	183400	195768080	9200	9200	9200	9200	0
173	20240729	183300	195768080	9200	9200	9200	9200	0
174	20240729	183200	195768080	9200	9200	9200	9200	0
175	20240729	183100	195768080	9200	9200	9200	9200	0
176	20240729	183000	195768080	9200	9200	9200	9200	0
177	20240729	182900	195768080	9200	9200	9200	9200	0
178	20240729	182800	195768080	9200	9200	9200	9200	0
179	20240729	182700	195768080	9200	9200	9200	9200	0
180	20240729	182600	195768080	9200	9200	9200	9200	0
181	20240729	182500	195768080	9200	9200	9200	9200	0
182	20240729	182400	195768080	9200	9200	9200	9200	2070
183	20240729	182300	195768080	9200	9200	9200	9200	0
184	20240729	182200	195768080	9200	9200	9200	9200	0
185	20240729	182100	195768080	9200	9200	9200	9200	0
186	20240729	182000	195768080	9200	9200	9200	9200	0
187	20240729	181900	195768080	9200	9200	9200	9200	0
188	20240729	181800	195768080	9200	9200	9200	9200	0
189	20240729	181700	195768080	9200	9200	9200	9200	0
190	20240729	181600	195768080	9200	9200	9200	9200	0
191	20240729	181500	195768080	9200	9200	9200	9200	0
192	20240729	181400	195768080	9200	9200	9200	9200	0
193	20240729	181300	195768080	9200	9200	9200	9200	0
194	20240729	181200	195768080	9200	9200	9200	9200	0
195	20240729	181100	195768080	9200	9200	9200	9200	0
196	20240729	181000	195768080	9200	9200	9200	9200	0
197	20240729	180900	195768080	9200	9200	9200	9200	0
198	20240729	180800	195768080	9200	9200	9200	9200	0
199	20240729	180700	195768080	9200	9200	9200	9200	0
200	20240729	180600	195768080	9200	9200	9200	9200	0
201	20240729	180500	195768080	9200	9200	9200	9200	0
202	20240729	180400	195768080	9200	9200	9200	9200	0
203	20240729	180300	195768080	9200	9200	9200	9200	0
204	20240729	180200	195768080	9200	9200	9200	9200	0
205	20240729	180100	195768080	9200	9200	9200	9200	0
206	20240729	180000	195768080	9200	9200	9200	9200	0
207	20240729	175900	195768080	9200	9200	9200	9200	0
208	20240729	175800	195768080	9200	9200	9200	9200	0
209	20240729	175700	195768080	9200	9200	9200	9200	0
210	20240729	175600	195768080	9200	9200	9200	9200	0
211	20240729	175500	195768080	9200	9200	9200	9200	0
212	20240729	175400	195768080	9200	9200	9200	9200	2070
213	20240729	175300	195768080	9200	9200	9200	9200	0
214	20240729	175200	195768080	9200	9200	9200	9200	0
215	20240729	175100	195768080	9200	9200	9200	9200	0
216	20240729	175000	195768080	9200	9200	9200	9200	0
217	20240729	174900	195768080	9200	9200	9200	9200	0
218	20240729	174800	195768080	9200	9200	9200	9200	0
219	20240729	174700	195768080	9200	9200	9200	9200	0
220	20240729	174600	195768080	9200	9200	9200	9200	0
221	20240729	174500	195768080	9200	9200	9200	9200	0
222	20240729	174400	195768080	9200	9200	9200	9200	0
223	20240729	174300	195768080	9200	9200	9200	9200	0
224	20240729	174200	195768080	9200	9200	9200	9200	0
225	20240729	174100	195768080	9200	9200	9200	9200	0
226	20240729	174000	195768080	9200	9200	9200	9200	0
227	20240729	173900	195768080	9200	9200	9200	9200	0
228	20240729	173800	195768080	9200	9200	9200	9200	0
229	20240729	173700	195768080	9200	9200	9200	9200	0
230	20240729	173600	195768080	9200	9200	9200	9200	0
231	20240729	173500	195768080	9200	9200	9200	9200	0
232	20240729	173400	195768080	9200	9200	9200	9200	0
233	20240729	173300	195768080	9200	9200	9200	9200	0
234	20240729	173200	195768080	9200	9200	9200	9200	0
235	20240729	173100	195768080	9200	9200	9200	9200	0
236	20240729	173000	195768080	9200	9200	9200	9200	0
237	20240729	172900	195768080	9200	9200	9200	9200	0
238	20240729	172800	195768080	9200	9200	9200	9200	0
239	20240729	172700	195768080	9200	9200	9200	9200	0
240	20240729	172600	195768080	9200	9200	9200	9200	0
241	20240729	172500	195768080	9200	9200	9200	9200	0
242	20240729	172400	195768080	9200	9200	9200	9200	2070
243	20240729	172300	195768080	9200	9200	9200	9200	0
244	20240729	172200	195768080	9200	9200	9200	9200	0
245	20240729	172100	195768080	9200	9200	9200	9200	0
246	20240729	172000	195768080	9200	9200	9200	9200	0
247	20240729	171900	195768080	9200	9200	9200	9200	0
248	20240729	171800	195768080	9200	9200	9200	9200	0
249	20240729	171700	195768080	9200	9200	9200	9200	0
250	20240729	171600	195768080	9200	9200	9200	9200	0
251	20240729	171500	195768080	9200	9200	9200	9200	0
252	20240729	171400	195768080	9200	9200	9200	9200	0
253	20240729	171300	195768080	9200	9200	9200	9200	0
254	20240729	171200	195768080	9200	9200	9200	9200	0
255	20240729	171100	195768080	9200	9200	9200	9200	0
256	20240729	171000	195768080	9200	9200	9200	9200	0
257	20240729	170900	195768080	9200	9200	9200	9200	0
258	20240729	170800	195768080	9200	9200	9200	9200	0
259	20240729	170700	195768080	9200	9200	9200	9200	0
260	20240729	170600	195768080	9200	9200	9200	9200	0
261	20240729	170500	195768080	9200	9200	9200	9200	0
262	20240729	170400	195768080	9200	9200	9200	9200	0
263	20240729	170300	195768080	9200	9200	9200	9200	0
264	20240729	170200	195768080	9200	9200	9200	9200	0
265	20240729	170100	195768080	9200	9200	9200	9200	0
266	20240729	170000	195768080	9200	9200	9200	9200	0
267	20240729	165900	195768080	9200	9200	9200	9200	0
268	20240729	165800	195768080	9200	9200	9200	9200	0
269	20240729	165700	195768080	9200	9200	9200	9200	0
270	20240729	165600	195768080	9200	9200	9200	9200	0
271	20240729	165500	195768080	9200	9200	9200	9200	0
272	20240729	165400	195768080	9200	9200	9200	9200	2070
273	20240729	165300	195768080	9200	9200	9200	9200	0
274	20240729	165200	195768080	9200	9200	9200	9200	0
275	20240729	165100	195768080	9200	9200	9200	9200	0
276	20240729	165000	195768080	9200	9200	9200	9200	0
277	20240729	164900	195768080	9200	9200	9200	9200	0
278	20240729	164800	195768080	9200	9200	9200	9200	0
279	20240729	164700	195768080	9200	9200	9200	9200	0
280	20240729	164600	195768080	9200	9200	9200	9200	0
281	20240729	164500	195768080	9200	9200	9200	9200	0
282	20240729	164400	195768080	9200	9200	9200	9200	0
283	20240729	164300	195768080	9200	9200	9200	9200	0
284	20240729	164200	195768080	9200	9200	9200	9200	0
285	20240729	164100	195768080	9200	9200	9200	9200	0
286	20240729	164000	195768080	9200	9200	9200	9200	0
287	20240729	163900	195768080	9200	9200	9200	9200	0
288	20240729	163800	195768080	9200	9200	9200	9200	0
289	20240729	163700	195768080	9200	9200	9200	9200	0
290	20240729	163600	195768080	9200	9200	9200	9200	0
291	20240729	163500	195768080	9200	9200	9200	9200	0
292	20240729	163400	195768080	9200	9200	9200	9200	0
293	20240729	163300	195768080	9200	9200	9200	9200	0
294	20240729	163200	195768080	9200	9200	9200	9200	0
295	20240729	163100	195768080	9200	9200	9200	9200	0
296	20240729	163000	195768080	9200	9200	9200	9200	0
297	20240729	162900	195768080	9200	9200	9200	9200	0
298	20240729	162800	195768080	9200	9200	9200	9200	0
299	20240729	162700	195768080	9200	9200	9200	9200	0
300	20240729	162600	195768080	9200	9200	9200	9200	0
301	20240729	162500	195768080	9200	9200	9200	9200	0
302	20240729	162400	195768080	9200	9200	9200	9200	2070
303	20240729	162300	195768080	9200	9200	9200	9200	0
304	20240729	162200	195768080	9200	9200	9200	9200	0
305	20240729	162100	195768080	9200	9200	9200	9200	0
306	20240729	162000	195768080	9200	9200	9200	9200	0
307	20240729	161900	195768080	9200	9200	9200	9200	0
308	20240729	161800	195768080	9200	9200	9200	9200	0
309	20240729	161700	195768080	9200	9200	9200	9200	0
310	20240729	161600	195768080	9200	9200	9200	9200	0
311	20240729	161500	195768080	9200	9200	9200	9200	0
312	20240729	161400	195768080	9200	9200	9200	9200	0
313	20240729	161300	195768080	9200	9200	9200	9200	0
314	20240729	161200	195768080	9200	9200	9200	9200	0
315	20240729	161100	195768080	9200	9200	9200	9200	0
316	20240729	161000	195768080	9200	9200	9200	9200	0
317	20240729	160900	195768080	9200	9200	9200	9200	0
318	20240729	160800	195768080	9200	9200	9200	9200	0
319	20240729	160700	195768080	9200	9200	9200	9200	0
320	20240729	160600	195768080	9200	9200	9200	9200	0
321	20240729	160500	195768080	9200	9200	9200	9200	0
322	20240729	160400	195768080	9200	9200	9200	9200	0
323	20240729	160300	195768080	9200	9200	9200	9200	0
324	20240729	160200	195768080	9200	9200	9200	9200	0
325	20240729	160100	195768080	9200	9200	9200	9200	0
326	20240729	160000	195768080	9200	9200	9200	9200	0
327	20240729	155900	195768080	9200	9200	9200	9200	0
328	20240729	155800	195768080	9200	9200	9200	9200	0
329	20240729	155700	195768080	9200	9200	9200	9200	0
330	20240729	155600	195768080	9200	9200	9200	9200	0
331	20240729	155500	195768080	9200	9200	9200	9200	0
332	20240729	155400	195768080	9200	9200	9200	9200	2070
333	20240729	155300	195768080	9200	9200	9200	9200	0
334	20240729	155200	195768080	9200	9200	9200	9200	0
335	20240729	155100	195768080	9200	9200	9200	9200	0
336	20240729	155000	195768080	9200	9200	9200	9200	0
337	20240729	154900	195768080	9200	9200	9200	9200	0
338	20240729	154800	195768080	9200	9200	9200	9200	0
339	20240729	154700	195768080	9200	9200	9200	9200	0
340	20240729	154600	195768080	9200	9200	9200	9200	0
341	20240729	154500	195768080	9200	9200	9200	9200	0
342	20240729	154400	195768080	9200	9200	9200	9200	0
343	20240729	154300	195768080	9200	9200	9200	9200	0
344	20240729	154200	195768080	9200	9200	9200	9200	0
345	20240729	154100	195768080	9200	9200	9200	9200	0
346	20240729	154000	195768080	9200	9200	9200	9200	0
347	20240729	153900	195768080	9200	9200	9200	9200	0
348	20240729	153800	195768080	9200	9200	9200	9200	0
349	20240729	153700	195768080	9200	9200	9200	9200	0
350	20240729	153600	195768080	9200	9200	9200	9200	0
351	20240729	153500	195768080	9200	9200	9200	9200	0
352	20240729	153400	195768080	9200	9200	9200	9200	0
353	20240729	153300	195768080	9200	9200	9200	9200	0
354	20240729	153200	195768080	9200	9200	9200	9200	0
355	20240729	153100	195768080	9200	9200	9200	9200	0
356	20240729	153000	195768080	9200	9200	9200	9200	2070
357	20240729	152900	176724080	9180	9180	9180	9180	0
358	20240729	152800	176724080	9180	9180	9180	9180	0
359	20240729	152700	176724080	9180	9180	9180	9180	0
360	20240729	152600	176724080	9180	9180	9180	9180	0
361	20240729	152500	176724080	9180	9180	9180	9180	0
362	20240729	152400	176724080	9180	9180	9180	9180	0
363	20240729	152300	176724080	9180	9180	9180	9180	0
364	20240729	152200	176724080	9180	9180	9180	9180	0
365	20240729	152100	176724080	9180	9180	9180	9180	0
366	20240729	152000	176724080	9180	9180	9180	9180	0
367	20240729	151900	176724080	9180	9180	9180	9170	616
368	20240729	151800	171069250	9170	9180	9180	9170	145
369	20240729	151700	169738230	9180	9180	9180	9180	1
370	20240729	151600	169729050	9180	9160	9180	9160	544
371	20240729	151500	164738050	9160	9160	9160	9160	0
372	20240729	151400	164738050	9160	9160	9160	9160	6
373	20240729	151300	164683090	9160	9160	9160	9160	1
374	20240729	151200	164673930	9160	9160	9160	9160	0
375	20240729	151100	164673930	9160	9160	9160	9160	29
376	20240729	151000	164408290	9160	9160	9160	9160	0
377	20240729	150900	164408290	9160	9160	9160	9160	5
378	20240729	150800	164362490	9160	9160	9160	9160	0
379	20240729	150700	164362490	9160	9160	9160	9160	0
380	20240729	150600	164362490	9160	9160	9160	9160	0
381	20240729	150500	164362490	9160	9160	9160	9160	0
382	20240729	150400	164362490	9160	9160	9160	9160	0
383	20240729	150300	164362490	9160	9160	9160	9160	4
384	20240729	150200	164325850	9160	9150	9160	9120	51
385	20240729	150100	163860150	9160	9160	9160	9160	44
386	20240729	150000	163457110	9160	9160	9160	9160	52
387	20240729	145900	162980790	9170	9170	9170	9170	0
388	20240729	145800	162980790	9170	9170	9170	9170	60
389	20240729	145700	162430590	9160	9160	9160	9160	0
390	20240729	145600	162430590	9160	9160	9160	9160	112
391	20240729	145500	161404670	9160	9160	9160	9160	0
392	20240729	145400	161404670	9160	9160	9160	9160	0
393	20240729	145300	161404670	9160	9160	9160	9160	0
394	20240729	145200	161404670	9160	9160	9160	9160	0
395	20240729	145100	161404670	9160	9160	9160	9160	0
396	20240729	145000	161404670	9160	9160	9160	9160	0
397	20240729	144900	161404670	9160	9160	9160	9160	215
398	20240729	144800	159435270	9160	9160	9160	9160	20
399	20240729	144700	159252070	9160	9160	9160	9160	25
400	20240729	144600	159023070	9160	9160	9160	9160	0
401	20240729	144500	159023070	9160	9160	9160	9160	1
402	20240729	144400	159013910	9160	9160	9160	9160	30
403	20240729	144300	158739110	9160	9160	9160	9160	0
404	20240729	144200	158739110	9160	9160	9160	9160	0
405	20240729	144100	158739110	9160	9160	9160	9160	77
406	20240729	144000	158033790	9160	9160	9160	9160	0
407	20240729	143900	158033790	9160	9160	9160	9160	0
408	20240729	143800	158033790	9160	9160	9160	9160	0
409	20240729	143700	158033790	9160	9160	9160	9160	0
410	20240729	143600	158033790	9160	9160	9160	9160	3
411	20240729	143500	158006310	9170	9170	9170	9170	0
412	20240729	143400	158006310	9170	9170	9170	9170	0
413	20240729	143300	158006310	9170	9170	9170	9170	0
414	20240729	143200	158006310	9170	9170	9170	9170	0
415	20240729	143100	158006310	9170	9170	9170	9170	0
416	20240729	143000	158006310	9170	9170	9170	9170	10
417	20240729	142900	157914610	9170	9170	9170	9170	0
418	20240729	142800	157914610	9170	9170	9170	9170	0
419	20240729	142700	157914610	9170	9170	9170	9170	0
420	20240729	142600	157914610	9170	9170	9170	9170	0
421	20240729	142500	157914610	9170	9170	9170	9170	0
422	20240729	142400	157914610	9170	9170	9170	9170	0
423	20240729	142300	157914610	9170	9160	9170	9160	500
424	20240729	142200	153329700	9170	9170	9170	9170	0
425	20240729	142100	153329700	9170	9170	9170	9170	0
426	20240729	142000	153329700	9170	9160	9170	9160	217
427	20240729	141900	151340810	9180	9180	9180	9180	0
428	20240729	141800	151340810	9180	9180	9180	9180	0
429	20240729	141700	151340810	9180	9180	9180	9180	0
430	20240729	141600	151340810	9180	9180	9180	9180	0
431	20240729	141500	151340810	9180	9180	9180	9180	0
432	20240729	141400	151340810	9180	9180	9180	9180	0
433	20240729	141300	151340810	9180	9180	9180	9180	0
434	20240729	141200	151340810	9180	9180	9180	9180	0
435	20240729	141100	151340810	9180	9180	9180	9180	0
436	20240729	141000	151340810	9180	9180	9180	9180	0
437	20240729	140900	151340810	9180	9180	9180	9180	0
438	20240729	140800	151340810	9180	9180	9180	9180	0
439	20240729	140700	151340810	9180	9180	9180	9180	10
440	20240729	140600	151249010	9180	9180	9180	9180	0
441	20240729	140500	151249010	9180	9180	9180	9180	1
442	20240729	140400	151239830	9180	9180	9180	9180	0
443	20240729	140300	151239830	9180	9170	9180	9170	849
444	20240729	140200	143454400	9160	9160	9160	9160	0
445	20240729	140100	143454400	9160	9130	9160	9130	1776
446	20240729	140000	127209780	9140	9140	9140	9140	0
447	20240729	135900	127209780	9140	9140	9140	9140	0
448	20240729	135800	127209780	9140	9140	9140	9140	0
449	20240729	135700	127209780	9140	9140	9140	9140	0
450	20240729	135600	127209780	9140	9140	9140	9140	0
451	20240729	135500	127209780	9140	9140	9140	9140	0
452	20240729	135400	127209780	9140	9140	9140	9140	52
453	20240729	135300	126734500	9130	9130	9130	9130	70
454	20240729	135200	126095400	9140	9140	9140	9140	0
455	20240729	135100	126095400	9140	9140	9140	9140	100
456	20240729	135000	125181400	9140	9130	9140	9130	18
457	20240729	134900	125016950	9140	9140	9140	9140	30
458	20240729	134800	124742750	9140	9140	9140	9140	0
459	20240729	134700	124742750	9140	9140	9140	9140	0
460	20240729	134600	124742750	9140	9140	9140	9140	0
461	20240729	134500	124742750	9140	9140	9140	9140	0
462	20240729	134400	124742750	9140	9140	9140	9140	1
463	20240729	134300	124733610	9130	9130	9130	9130	0
464	20240729	134200	124733610	9130	9130	9130	9130	0
465	20240729	134100	124733610	9130	9130	9130	9130	0
466	20240729	134000	124733610	9130	9130	9130	9130	0
467	20240729	133900	124733610	9130	9130	9130	9130	1075
468	20240729	133800	114918860	9120	9120	9120	9120	200
469	20240729	133700	113094860	9120	9120	9120	9120	0
470	20240729	133600	113094860	9120	9120	9120	9120	0
471	20240729	133500	113094860	9120	9120	9120	9120	0
472	20240729	133400	113094860	9120	9120	9120	9120	0
473	20240729	133300	113094860	9120	9120	9120	9120	0
474	20240729	133200	113094860	9120	9120	9120	9120	0
475	20240729	133100	113094860	9120	9120	9120	9120	0
476	20240729	133000	113094860	9120	9120	9120	9120	0
477	20240729	132900	113094860	9120	9120	9120	9120	0
478	20240729	132800	113094860	9120	9120	9120	9120	33
479	20240729	132700	112793900	9130	9130	9130	9130	0
480	20240729	132600	112793900	9130	9130	9130	9130	0
481	20240729	132500	112793900	9130	9130	9130	9130	0
482	20240729	132400	112793900	9130	9130	9130	9130	0
483	20240729	132300	112793900	9130	9130	9130	9130	0
484	20240729	132200	112793900	9130	9130	9130	9130	0
485	20240729	132100	112793900	9130	9130	9130	9130	10
486	20240729	132000	112702600	9120	9120	9120	9120	5
487	20240729	131900	112657000	9120	9120	9120	9120	0
488	20240729	131800	112657000	9120	9120	9120	9120	1
489	20240729	131700	112647880	9130	9130	9130	9130	2
490	20240729	131600	112629620	9130	9130	9130	9130	0
491	20240729	131500	112629620	9130	9130	9130	9130	0
492	20240729	131400	112629620	9130	9130	9130	9130	100
493	20240729	131300	111716620	9130	9130	9130	9130	20
494	20240729	131200	111534020	9130	9130	9130	9130	40
495	20240729	131100	111168820	9130	9130	9130	9130	12
496	20240729	131000	111059260	9120	9120	9120	9120	1
497	20240729	130900	111050140	9120	9120	9120	9120	0
498	20240729	130800	111050140	9120	9120	9120	9120	0
499	20240729	130700	111050140	9120	9120	9120	9120	50
500	20240729	130600	110594140	9120	9120	9120	9120	0
501	20240729	130500	110594140	9120	9120	9120	9120	0
502	20240729	130400	110594140	9120	9130	9130	9120	21
503	20240729	130300	110402600	9130	9130	9130	9130	12
504	20240729	130200	110293040	9130	9130	9130	9130	0
505	20240729	130100	110293040	9130	9120	9130	9120	20
506	20240729	130000	110110560	9130	9130	9130	9130	3
507	20240729	125900	110083170	9130	9120	9130	9120	86
508	20240729	125800	109298830	9120	9120	9120	9120	1
509	20240729	125700	109289710	9110	9110	9110	9110	100
510	20240729	125600	108378710	9100	9100	9100	9100	40
511	20240729	125500	108014710	9100	9100	9100	9100	0
512	20240729	125400	108014710	9100	9100	9100	9100	0
513	20240729	125300	108014710	9100	9100	9100	9100	0
514	20240729	125200	108014710	9100	9100	9100	9100	0
515	20240729	125100	108014710	9100	9100	9100	9100	0
516	20240729	125000	108014710	9100	9100	9100	9100	10
517	20240729	124900	107923710	9100	9100	9100	9100	0
518	20240729	124800	107923710	9100	9100	9100	9100	0
519	20240729	124700	107923710	9100	9100	9100	9100	0
520	20240729	124600	107923710	9100	9100	9100	9100	23
521	20240729	124500	107714410	9100	9100	9100	9100	0
522	20240729	124400	107714410	9100	9100	9100	9100	45
523	20240729	124300	107304910	9100	9100	9100	9100	0
524	20240729	124200	107304910	9100	9100	9100	9100	0
525	20240729	124100	107304910	9100	9100	9100	9100	0
526	20240729	124000	107304910	9100	9100	9100	9100	0
527	20240729	123900	107304910	9100	9100	9100	9100	0
528	20240729	123800	107304910	9100	9100	9100	9100	100
529	20240729	123700	106394910	9100	9100	9100	9100	0
530	20240729	123600	106394910	9100	9100	9100	9100	0
531	20240729	123500	106394910	9100	9100	9100	9100	0
532	20240729	123400	106394910	9100	9100	9100	9100	1
533	20240729	123300	106385810	9090	9090	9090	9090	0
534	20240729	123200	106385810	9090	9090	9090	9090	0
535	20240729	123100	106385810	9090	9090	9090	9090	0
536	20240729	123000	106385810	9090	9090	9090	9090	166
537	20240729	122900	104876870	9090	9090	9090	9090	0
538	20240729	122800	104876870	9090	9090	9090	9090	0
539	20240729	122700	104876870	9090	9090	9090	9090	0
540	20240729	122600	104876870	9090	9090	9090	9090	0
541	20240729	122500	104876870	9090	9090	9090	9090	0
542	20240729	122400	104876870	9090	9090	9090	9090	1
543	20240729	122300	104867780	9090	9090	9090	9090	5
544	20240729	122200	104822330	9090	9090	9090	9090	0
545	20240729	122100	104822330	9090	9090	9090	9090	195
546	20240729	122000	103049780	9080	9080	9080	9080	0
547	20240729	121900	103049780	9080	9080	9080	9080	1
548	20240729	121800	103040700	9090	9090	9090	9090	0
549	20240729	121700	103040700	9090	9090	9090	9090	2
550	20240729	121600	103022520	9090	9090	9090	9090	0
551	20240729	121500	103022520	9090	9090	9090	9090	0
552	20240729	121400	103022520	9090	9090	9090	9090	0
553	20240729	121300	103022520	9090	9090	9090	9090	1
554	20240729	121200	103013430	9080	9080	9080	9080	1
555	20240729	121100	103004350	9070	9070	9070	9070	200
556	20240729	121000	101190350	9080	9080	9080	9080	0
557	20240729	120900	101190350	9080	9090	9090	9080	45
558	20240729	120800	100781650	9100	9100	9100	9100	0
559	20240729	120700	100781650	9100	9100	9100	9100	0
560	20240729	120600	100781650	9100	9100	9100	9100	0
561	20240729	120500	100781650	9100	9100	9100	9100	0
562	20240729	120400	100781650	9100	9090	9100	9090	3
563	20240729	120300	100754360	9100	9100	9100	9100	0
564	20240729	120200	100754360	9100	9100	9100	9100	0
565	20240729	120100	100754360	9100	9100	9100	9100	0
566	20240729	120000	100754360	9100	9100	9100	9100	0
567	20240729	115900	100754360	9100	9100	9100	9100	0
568	20240729	115800	100754360	9100	9100	9100	9100	0
569	20240729	115700	100754360	9100	9100	9100	9100	0
570	20240729	115600	100754360	9100	9090	9100	9090	2
571	20240729	115500	100736170	9070	9070	9070	9070	0
572	20240729	115400	100736170	9070	9070	9070	9070	0
573	20240729	115300	100736170	9070	9070	9070	9070	0
574	20240729	115200	100736170	9070	9070	9070	9070	0
575	20240729	115100	100736170	9070	9070	9070	9070	0
576	20240729	115000	100736170	9070	9070	9070	9070	0
577	20240729	114900	100736170	9070	9070	9070	9070	0
578	20240729	114800	100736170	9070	9070	9070	9070	0
579	20240729	114700	100736170	9070	9070	9070	9070	0
580	20240729	114600	100736170	9070	9070	9070	9070	0
581	20240729	114500	100736170	9070	9070	9070	9070	0
582	20240729	114400	100736170	9070	9070	9070	9070	0
583	20240729	114300	100736170	9070	9070	9070	9070	0
584	20240729	114200	100736170	9070	9070	9070	9070	0
585	20240729	114100	100736170	9070	9070	9070	9070	0
586	20240729	114000	100736170	9070	9070	9070	9070	0
587	20240729	113900	100736170	9070	9070	9070	9070	2
588	20240729	113800	100718030	9080	9080	9080	9080	0
589	20240729	113700	100718030	9080	9080	9080	9080	0
590	20240729	113600	100718030	9080	9080	9080	9080	0
591	20240729	113500	100718030	9080	9080	9080	9080	0
592	20240729	113400	100718030	9080	9080	9080	9080	0
593	20240729	113300	100718030	9080	9080	9080	9080	0
594	20240729	113200	100718030	9080	9080	9080	9080	75
595	20240729	113100	100037030	9070	9070	9070	9070	0
596	20240729	113000	100037030	9070	9090	9090	9070	895
597	20240729	112900	91901960	9090	9090	9090	9090	20
598	20240729	112800	91720160	9070	9070	9070	9070	1
599	20240729	112700	91711090	9090	9090	9090	9090	1
600	20240729	112600	91702000	9070	9080	9080	9070	274
601	20240729	112500	89214470	9090	9090	9090	9090	5
602	20240729	112400	89169020	9090	9090	9090	9090	15
603	20240729	112300	89032670	9090	9080	9090	9080	30
604	20240729	112200	88760160	9090	9090	9090	9090	5
605	20240729	112100	88714710	9090	9090	9090	9090	1
606	20240729	112000	88705620	9080	9080	9080	9080	0
607	20240729	111900	88705620	9080	9080	9080	9080	100
608	20240729	111800	87797620	9080	9080	9080	9080	0
609	20240729	111700	87797620	9080	9080	9080	9080	1
610	20240729	111600	87788540	9090	9090	9090	9090	0
611	20240729	111500	87788540	9090	9090	9090	9090	0
612	20240729	111400	87788540	9090	9090	9090	9090	0
613	20240729	111300	87788540	9090	9090	9090	9090	0
614	20240729	111200	87788540	9090	9090	9090	9090	0
615	20240729	111100	87788540	9090	9090	9090	9090	0
616	20240729	111000	87788540	9090	9090	9090	9090	100
617	20240729	110900	86879540	9090	9090	9090	9090	2
618	20240729	110800	86861360	9090	9090	9090	9090	100
619	20240729	110700	85952360	9090	9090	9090	9090	26
620	20240729	110600	85716020	9090	9090	9090	9090	5
621	20240729	110500	85670570	9090	9090	9090	9090	23
622	20240729	110400	85461500	9090	9090	9090	9090	112
623	20240729	110300	84443420	9090	9090	9090	9090	100
624	20240729	110200	83534420	9100	9100	9100	9100	100
625	20240729	110100	82624420	9100	9100	9100	9100	1
626	20240729	110000	82615320	9100	9100	9100	9100	0
627	20240729	105900	82615320	9100	9100	9100	9100	0
628	20240729	105800	82615320	9100	9100	9100	9100	0
629	20240729	105700	82615320	9100	9100	9100	9100	0
630	20240729	105600	82615320	9100	9100	9100	9100	0
631	20240729	105500	82615320	9100	9100	9100	9100	0
632	20240729	105400	82615320	9100	9100	9100	9100	661
633	20240729	105300	76600220	9100	9100	9100	9100	11
634	20240729	105200	76500120	9080	9080	9080	9080	0
635	20240729	105100	76500120	9080	9080	9080	9080	0
636	20240729	105000	76500120	9080	9080	9080	9080	0
637	20240729	104900	76500120	9080	9080	9080	9080	0
638	20240729	104800	76500120	9080	9080	9080	9080	0
639	20240729	104700	76500120	9080	9100	9100	9080	2
640	20240729	104600	76481940	9080	9090	9100	9080	86
641	20240729	104500	75700200	9090	9090	9090	9090	60
642	20240729	104400	75154800	9090	9090	9090	9090	0
643	20240729	104300	75154800	9090	9100	9100	9090	2
644	20240729	104200	75136610	9100	9100	9100	9100	0
645	20240729	104100	75136610	9100	9100	9100	9100	0
646	20240729	104000	75136610	9100	9100	9100	9100	0
647	20240729	103900	75136610	9100	9100	9100	9100	0
648	20240729	103800	75136610	9100	9100	9100	9100	0
649	20240729	103700	75136610	9100	9090	9100	9090	2
650	20240729	103600	75118420	9080	9080	9080	9080	321
651	20240729	103500	72203740	9090	9090	9090	9090	0
652	20240729	103400	72203740	9090	9090	9090	9090	94
653	20240729	103300	71349280	9100	9100	9100	9100	111
654	20240729	103200	70339180	9100	9100	9100	9100	0
655	20240729	103100	70339180	9100	9110	9110	9100	90
656	20240729	103000	69519970	9100	9120	9120	9100	200
657	20240729	102900	67699940	9130	9130	9130	9130	0
658	20240729	102800	67699940	9130	9130	9130	9130	0
659	20240729	102700	67699940	9130	9130	9130	9130	1
660	20240729	102600	67690810	9120	9110	9120	9110	70
661	20240729	102500	67052910	9110	9110	9110	9110	0
662	20240729	102400	67052910	9110	9110	9110	9110	5
663	20240729	102300	67007360	9110	9110	9110	9110	1
664	20240729	102200	66998250	9110	9100	9110	9100	181
665	20240729	102100	65351140	9110	9110	9110	9110	0
666	20240729	102000	65351140	9110	9110	9110	9110	0
667	20240729	101900	65351140	9110	9120	9120	9110	360
668	20240729	101800	62071530	9110	9110	9110	9110	0
669	20240729	101700	62071530	9110	9110	9110	9110	4
670	20240729	101600	62035090	9120	9120	9120	9120	0
671	20240729	101500	62035090	9120	9120	9120	9120	0
672	20240729	101400	62035090	9120	9120	9120	9120	1
673	20240729	101300	62025970	9120	9130	9130	9120	55
674	20240729	101200	61524020	9130	9130	9130	9130	0
675	20240729	101100	61524020	9130	9130	9130	9130	1
676	20240729	101000	61514890	9130	9130	9130	9130	2
677	20240729	100900	61496630	9130	9130	9130	9130	0
678	20240729	100800	61496630	9130	9130	9130	9130	1
679	20240729	100700	61487500	9120	9120	9120	9120	16
680	20240729	100600	61341580	9120	9120	9120	9120	2
681	20240729	100500	61323340	9130	9130	9130	9130	3
682	20240729	100400	61295950	9130	9130	9130	9130	0
683	20240729	100300	61295950	9130	9130	9130	9130	2
684	20240729	100200	61277690	9130	9130	9130	9130	0
685	20240729	100100	61277690	9130	9130	9130	9130	0
686	20240729	100000	61277690	9130	9130	9130	9130	20
687	20240729	095900	61095090	9130	9130	9130	9130	0
688	20240729	095800	61095090	9130	9130	9130	9130	1
689	20240729	095700	61085960	9120	9120	9120	9120	0
690	20240729	095600	61085960	9120	9120	9120	9120	0
691	20240729	095500	61085960	9120	9130	9130	9120	2
692	20240729	095400	61067710	9140	9140	9140	9140	0
693	20240729	095300	61067710	9140	9140	9140	9140	200
694	20240729	095200	59239710	9140	9140	9140	9140	0
695	20240729	095100	59239710	9140	9140	9140	9140	0
696	20240729	095000	59239710	9140	9140	9140	9140	0
697	20240729	094900	59239710	9140	9140	9140	9140	1
698	20240729	094800	59230570	9100	9100	9100	9100	467
699	20240729	094700	54980870	9100	9100	9100	9100	1
700	20240729	094600	54971770	9090	9090	9090	9090	82
701	20240729	094500	54226390	9090	9100	9100	9090	7
702	20240729	094400	54162710	9100	9100	9100	9090	250
703	20240729	094300	51888460	9100	9100	9100	9100	0
704	20240729	094200	51888460	9100	9100	9100	9100	0
705	20240729	094100	51888460	9100	9100	9100	9100	5
706	20240729	094000	51842960	9090	9090	9090	9090	100
707	20240729	093900	50933960	9100	9100	9100	9060	978
708	20240729	093800	42071030	9100	9100	9100	9100	9
709	20240729	093700	41989130	9100	9080	9100	9070	465
710	20240729	093600	37771540	9100	9100	9100	9070	21
711	20240729	093500	37580910	9100	9100	9100	9100	0
712	20240729	093400	37580910	9100	9100	9100	9100	0
713	20240729	093300	37580910	9100	9100	9100	9100	35
714	20240729	093200	37262410	9100	9100	9100	9100	65
715	20240729	093100	36670910	9150	9150	9150	9150	0
716	20240729	093000	36670910	9150	9150	9150	9150	0
717	20240729	092900	36670910	9150	9150	9150	9150	0
718	20240729	092800	36670910	9150	9150	9150	9150	0
719	20240729	092700	36670910	9150	9150	9150	9150	0
720	20240729	092600	36670910	9150	9150	9150	9150	0
721	20240729	092500	36670910	9150	9150	9150	9150	287
722	20240729	092400	34044860	9150	9150	9150	9150	0
723	20240729	092300	34044860	9150	9150	9150	9150	1
724	20240729	092200	34035710	9120	9120	9120	9120	1
725	20240729	092100	34026590	9100	9110	9110	9100	547
726	20240729	092000	29047510	9120	9120	9120	9120	11
727	20240729	091900	28947190	9130	9130	9130	9130	1
728	20240729	091800	28938060	9160	9170	9170	9160	4
729	20240729	091700	28901400	9180	9180	9180	9180	650
730	20240729	091600	22934400	9200	9200	9200	9200	0
731	20240729	091500	22934400	9200	9200	9200	9200	0
732	20240729	091400	22934400	9200	9200	9200	9200	0
733	20240729	091300	22934400	9200	9200	9200	9200	0
734	20240729	091200	22934400	9200	9200	9200	9200	1
735	20240729	091100	22925200	9190	9160	9190	9160	677
736	20240729	091000	16721480	9180	9160	9180	9160	171
737	20240729	090900	15153720	9160	9150	9160	9140	32
738	20240729	090800	14861130	9130	9130	9130	9130	10
739	20240729	090700	14769830	9130	9130	9130	9130	11
740	20240729	090600	14669400	9170	9170	9170	9170	0
741	20240729	090500	14669400	9170	9170	9170	9170	0
742	20240729	090400	14669400	9170	9170	9170	9170	0
743	20240729	090300	14669400	9170	9170	9170	9170	0
744	20240729	090200	14669400	9170	9140	9170	9050	220
745	20240729	090100	12667350	9170	9160	9170	9120	25
746	20240729	090000	12438730	9160	9040	9160	9040	1093