KissMeData/014100/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	185800	51523625	2715	2715	2715	2715	651
3	20240729	185700	51523625	2715	2715	2715	2715	0
4	20240729	185600	51523625	2715	2715	2715	2715	0
5	20240729	185500	51523625	2715	2715	2715	2715	0
6	20240729	185400	51523625	2715	2715	2715	2715	0
7	20240729	185300	51523625	2715	2715	2715	2715	0
8	20240729	185200	51523625	2715	2715	2715	2715	0
9	20240729	185100	51523625	2715	2715	2715	2715	0
10	20240729	185000	51523625	2715	2715	2715	2715	0
11	20240729	184900	51523625	2715	2715	2715	2715	0
12	20240729	184800	51523625	2715	2715	2715	2715	0
13	20240729	184700	51523625	2715	2715	2715	2715	0
14	20240729	184600	51523625	2715	2715	2715	2715	0
15	20240729	184500	51523625	2715	2715	2715	2715	0
16	20240729	184400	51523625	2715	2715	2715	2715	0
17	20240729	184300	51523625	2715	2715	2715	2715	0
18	20240729	184200	51523625	2715	2715	2715	2715	0
19	20240729	184100	51523625	2715	2715	2715	2715	0
20	20240729	184000	51523625	2715	2715	2715	2715	0
21	20240729	183900	51523625	2715	2715	2715	2715	0
22	20240729	183800	51523625	2715	2715	2715	2715	0
23	20240729	183700	51523625	2715	2715	2715	2715	0
24	20240729	183600	51523625	2715	2715	2715	2715	0
25	20240729	183500	51523625	2715	2715	2715	2715	0
26	20240729	183400	51523625	2715	2715	2715	2715	0
27	20240729	183300	51523625	2715	2715	2715	2715	0
28	20240729	183200	51523625	2715	2715	2715	2715	0
29	20240729	183100	51523625	2715	2715	2715	2715	0
30	20240729	183000	51523625	2715	2715	2715	2715	0
31	20240729	182900	51523625	2715	2715	2715	2715	0
32	20240729	182800	51523625	2715	2715	2715	2715	651
33	20240729	182700	51523625	2715	2715	2715	2715	0
34	20240729	182600	51523625	2715	2715	2715	2715	0
35	20240729	182500	51523625	2715	2715	2715	2715	0
36	20240729	182400	51523625	2715	2715	2715	2715	0
37	20240729	182300	51523625	2715	2715	2715	2715	0
38	20240729	182200	51523625	2715	2715	2715	2715	0
39	20240729	182100	51523625	2715	2715	2715	2715	0
40	20240729	182000	51523625	2715	2715	2715	2715	0
41	20240729	181900	51523625	2715	2715	2715	2715	0
42	20240729	181800	51523625	2715	2715	2715	2715	0
43	20240729	181700	51523625	2715	2715	2715	2715	0
44	20240729	181600	51523625	2715	2715	2715	2715	0
45	20240729	181500	51523625	2715	2715	2715	2715	0
46	20240729	181400	51523625	2715	2715	2715	2715	0
47	20240729	181300	51523625	2715	2715	2715	2715	0
48	20240729	181200	51523625	2715	2715	2715	2715	0
49	20240729	181100	51523625	2715	2715	2715	2715	0
50	20240729	181000	51523625	2715	2715	2715	2715	0
51	20240729	180900	51523625	2715	2715	2715	2715	0
52	20240729	180800	51523625	2715	2715	2715	2715	0
53	20240729	180700	51523625	2715	2715	2715	2715	0
54	20240729	180600	51523625	2715	2715	2715	2715	0
55	20240729	180500	51523625	2715	2715	2715	2715	0
56	20240729	180400	51523625	2715	2715	2715	2715	0
57	20240729	180300	51523625	2715	2715	2715	2715	0
58	20240729	180200	51523625	2715	2715	2715	2715	0
59	20240729	180100	51523625	2715	2715	2715	2715	0
60	20240729	180000	51523625	2715	2715	2715	2715	0
61	20240729	175900	51523625	2715	2715	2715	2715	0
62	20240729	175800	51523625	2715	2715	2715	2715	651
63	20240729	175700	51523625	2715	2715	2715	2715	0
64	20240729	175600	51523625	2715	2715	2715	2715	0
65	20240729	175500	51523625	2715	2715	2715	2715	0
66	20240729	175400	51523625	2715	2715	2715	2715	0
67	20240729	175300	51523625	2715	2715	2715	2715	0
68	20240729	175200	51523625	2715	2715	2715	2715	0
69	20240729	175100	51523625	2715	2715	2715	2715	0
70	20240729	175000	51523625	2715	2715	2715	2715	0
71	20240729	174900	51523625	2715	2715	2715	2715	0
72	20240729	174800	51523625	2715	2715	2715	2715	0
73	20240729	174700	51523625	2715	2715	2715	2715	0
74	20240729	174600	51523625	2715	2715	2715	2715	0
75	20240729	174500	51523625	2715	2715	2715	2715	0
76	20240729	174400	51523625	2715	2715	2715	2715	0
77	20240729	174300	51523625	2715	2715	2715	2715	0
78	20240729	174200	51523625	2715	2715	2715	2715	0
79	20240729	174100	51523625	2715	2715	2715	2715	0
80	20240729	174000	51523625	2715	2715	2715	2715	0
81	20240729	173900	51523625	2715	2715	2715	2715	0
82	20240729	173800	51523625	2715	2715	2715	2715	0
83	20240729	173700	51523625	2715	2715	2715	2715	0
84	20240729	173600	51523625	2715	2715	2715	2715	0
85	20240729	173500	51523625	2715	2715	2715	2715	0
86	20240729	173400	51523625	2715	2715	2715	2715	0
87	20240729	173300	51523625	2715	2715	2715	2715	0
88	20240729	173200	51523625	2715	2715	2715	2715	0
89	20240729	173100	51523625	2715	2715	2715	2715	0
90	20240729	173000	51523625	2715	2715	2715	2715	0
91	20240729	172900	51523625	2715	2715	2715	2715	0
92	20240729	172800	51523625	2715	2715	2715	2715	651
93	20240729	172700	51523625	2715	2715	2715	2715	0
94	20240729	172600	51523625	2715	2715	2715	2715	0
95	20240729	172500	51523625	2715	2715	2715	2715	0
96	20240729	172400	51523625	2715	2715	2715	2715	0
97	20240729	172300	51523625	2715	2715	2715	2715	0
98	20240729	172200	51523625	2715	2715	2715	2715	0
99	20240729	172100	51523625	2715	2715	2715	2715	0
100	20240729	172000	51523625	2715	2715	2715	2715	0
101	20240729	171900	51523625	2715	2715	2715	2715	0
102	20240729	171800	51523625	2715	2715	2715	2715	0
103	20240729	171700	51523625	2715	2715	2715	2715	0
104	20240729	171600	51523625	2715	2715	2715	2715	0
105	20240729	171500	51523625	2715	2715	2715	2715	0
106	20240729	171400	51523625	2715	2715	2715	2715	0
107	20240729	171300	51523625	2715	2715	2715	2715	0
108	20240729	171200	51523625	2715	2715	2715	2715	0
109	20240729	171100	51523625	2715	2715	2715	2715	0
110	20240729	171000	51523625	2715	2715	2715	2715	0
111	20240729	170900	51523625	2715	2715	2715	2715	0
112	20240729	170800	51523625	2715	2715	2715	2715	0
113	20240729	170700	51523625	2715	2715	2715	2715	0
114	20240729	170600	51523625	2715	2715	2715	2715	0
115	20240729	170500	51523625	2715	2715	2715	2715	0
116	20240729	170400	51523625	2715	2715	2715	2715	0
117	20240729	170300	51523625	2715	2715	2715	2715	0
118	20240729	170200	51523625	2715	2715	2715	2715	0
119	20240729	170100	51523625	2715	2715	2715	2715	0
120	20240729	170000	51523625	2715	2715	2715	2715	0
121	20240729	165900	51523625	2715	2715	2715	2715	0
122	20240729	165800	51523625	2715	2715	2715	2715	651
123	20240729	165700	51523625	2715	2715	2715	2715	0
124	20240729	165600	51523625	2715	2715	2715	2715	0
125	20240729	165500	51523625	2715	2715	2715	2715	0
126	20240729	165400	51523625	2715	2715	2715	2715	0
127	20240729	165300	51523625	2715	2715	2715	2715	0
128	20240729	165200	51523625	2715	2715	2715	2715	0
129	20240729	165100	51523625	2715	2715	2715	2715	0
130	20240729	165000	51523625	2715	2715	2715	2715	0
131	20240729	164900	51523625	2715	2715	2715	2715	0
132	20240729	164800	51523625	2715	2715	2715	2715	0
133	20240729	164700	51523625	2715	2715	2715	2715	0
134	20240729	164600	51523625	2715	2715	2715	2715	0
135	20240729	164500	51523625	2715	2715	2715	2715	0
136	20240729	164400	51523625	2715	2715	2715	2715	0
137	20240729	164300	51523625	2715	2715	2715	2715	0
138	20240729	164200	51523625	2715	2715	2715	2715	0
139	20240729	164100	51523625	2715	2715	2715	2715	0
140	20240729	164000	51523625	2715	2715	2715	2715	0
141	20240729	163900	51523625	2715	2715	2715	2715	0
142	20240729	163800	51523625	2715	2715	2715	2715	0
143	20240729	163700	51523625	2715	2715	2715	2715	0
144	20240729	163600	51523625	2715	2715	2715	2715	0
145	20240729	163500	51523625	2715	2715	2715	2715	0
146	20240729	163400	51523625	2715	2715	2715	2715	0
147	20240729	163300	51523625	2715	2715	2715	2715	0
148	20240729	163200	51523625	2715	2715	2715	2715	0
149	20240729	163100	51523625	2715	2715	2715	2715	0
150	20240729	163000	51523625	2715	2715	2715	2715	0
151	20240729	162900	51523625	2715	2715	2715	2715	0
152	20240729	162800	51523625	2715	2715	2715	2715	651
153	20240729	162700	51523625	2715	2715	2715	2715	0
154	20240729	162600	51523625	2715	2715	2715	2715	0
155	20240729	162500	51523625	2715	2715	2715	2715	0
156	20240729	162400	51523625	2715	2715	2715	2715	0
157	20240729	162300	51523625	2715	2715	2715	2715	0
158	20240729	162200	51523625	2715	2715	2715	2715	0
159	20240729	162100	51523625	2715	2715	2715	2715	0
160	20240729	162000	51523625	2715	2715	2715	2715	0
161	20240729	161900	51523625	2715	2715	2715	2715	0
162	20240729	161800	51523625	2715	2715	2715	2715	0
163	20240729	161700	51523625	2715	2715	2715	2715	0
164	20240729	161600	51523625	2715	2715	2715	2715	0
165	20240729	161500	51523625	2715	2715	2715	2715	0
166	20240729	161400	51523625	2715	2715	2715	2715	0
167	20240729	161300	51523625	2715	2715	2715	2715	0
168	20240729	161200	51523625	2715	2715	2715	2715	0
169	20240729	161100	51523625	2715	2715	2715	2715	0
170	20240729	161000	51523625	2715	2715	2715	2715	0
171	20240729	160900	51523625	2715	2715	2715	2715	0
172	20240729	160800	51523625	2715	2715	2715	2715	0
173	20240729	160700	51523625	2715	2715	2715	2715	0
174	20240729	160600	51523625	2715	2715	2715	2715	0
175	20240729	160500	51523625	2715	2715	2715	2715	0
176	20240729	160400	51523625	2715	2715	2715	2715	0
177	20240729	160300	51523625	2715	2715	2715	2715	0
178	20240729	160200	51523625	2715	2715	2715	2715	0
179	20240729	160100	51523625	2715	2715	2715	2715	0
180	20240729	160000	51523625	2715	2715	2715	2715	0
181	20240729	155900	51523625	2715	2715	2715	2715	0
182	20240729	155800	51523625	2715	2715	2715	2715	651
183	20240729	155700	51523625	2715	2715	2715	2715	0
184	20240729	155600	51523625	2715	2715	2715	2715	0
185	20240729	155500	51523625	2715	2715	2715	2715	0
186	20240729	155400	51523625	2715	2715	2715	2715	0
187	20240729	155300	51523625	2715	2715	2715	2715	0
188	20240729	155200	51523625	2715	2715	2715	2715	0
189	20240729	155100	51523625	2715	2715	2715	2715	0
190	20240729	155000	51523625	2715	2715	2715	2715	0
191	20240729	154900	51523625	2715	2715	2715	2715	0
192	20240729	154800	51523625	2715	2715	2715	2715	0
193	20240729	154700	51523625	2715	2715	2715	2715	0
194	20240729	154600	51523625	2715	2715	2715	2715	0
195	20240729	154500	51523625	2715	2715	2715	2715	0
196	20240729	154400	51523625	2715	2715	2715	2715	0
197	20240729	154300	51523625	2715	2715	2715	2715	0
198	20240729	154200	51523625	2715	2715	2715	2715	0
199	20240729	154100	51523625	2715	2715	2715	2715	0
200	20240729	154000	51523625	2715	2715	2715	2715	0
201	20240729	153900	51523625	2715	2715	2715	2715	0
202	20240729	153800	51523625	2715	2715	2715	2715	0
203	20240729	153700	51523625	2715	2715	2715	2715	0
204	20240729	153600	51523625	2715	2715	2715	2715	0
205	20240729	153500	51523625	2715	2715	2715	2715	0
206	20240729	153400	51523625	2715	2715	2715	2715	0
207	20240729	153300	51523625	2715	2715	2715	2715	0
208	20240729	153200	51523625	2715	2715	2715	2715	0
209	20240729	153100	51523625	2715	2715	2715	2715	0
210	20240729	153000	51523625	2715	2715	2715	2715	651
211	20240729	152900	49756160	2710	2710	2710	2710	0
212	20240729	152800	49756160	2710	2710	2710	2710	0
213	20240729	152700	49756160	2710	2710	2710	2710	0
214	20240729	152600	49756160	2710	2710	2710	2710	0
215	20240729	152500	49756160	2710	2710	2710	2710	0
216	20240729	152400	49756160	2710	2710	2710	2710	0
217	20240729	152300	49756160	2710	2710	2710	2710	0
218	20240729	152200	49756160	2710	2710	2710	2710	0
219	20240729	152100	49756160	2710	2710	2710	2710	0
220	20240729	152000	49756160	2710	2710	2710	2710	0
221	20240729	151900	49756160	2710	2710	2710	2710	0
222	20240729	151800	49756160	2710	2710	2710	2710	0
223	20240729	151700	49756160	2710	2710	2710	2710	0
224	20240729	151600	49756160	2710	2710	2710	2710	0
225	20240729	151500	49756160	2710	2710	2710	2710	0
226	20240729	151400	49756160	2710	2710	2710	2710	0
227	20240729	151300	49756160	2710	2710	2710	2710	0
228	20240729	151200	49756160	2710	2710	2710	2710	0
229	20240729	151100	49756160	2710	2710	2710	2670	69
230	20240729	151000	49571070	2715	2715	2715	2715	0
231	20240729	150900	49571070	2715	2715	2715	2715	0
232	20240729	150800	49571070	2715	2715	2715	2715	0
233	20240729	150700	49571070	2715	2715	2715	2715	0
234	20240729	150600	49571070	2715	2715	2715	2715	0
235	20240729	150500	49571070	2715	2715	2715	2715	0
236	20240729	150400	49571070	2715	2715	2715	2715	0
237	20240729	150300	49571070	2715	2715	2715	2715	0
238	20240729	150200	49571070	2715	2715	2715	2715	0
239	20240729	150100	49571070	2715	2710	2715	2710	34
240	20240729	150000	49478765	2715	2700	2715	2700	50
241	20240729	145900	49343735	2700	2700	2700	2700	44
242	20240729	145800	49224935	2725	2700	2725	2700	20
243	20240729	145700	49170550	2730	2730	2730	2730	0
244	20240729	145600	49170550	2730	2730	2730	2730	0
245	20240729	145500	49170550	2730	2730	2730	2730	0
246	20240729	145400	49170550	2730	2730	2730	2730	0
247	20240729	145300	49170550	2730	2730	2730	2730	0
248	20240729	145200	49170550	2730	2730	2730	2730	0
249	20240729	145100	49170550	2730	2730	2730	2730	2
250	20240729	145000	49165090	2725	2725	2725	2720	52
251	20240729	144900	49023395	2725	2720	2725	2720	4
252	20240729	144800	49012500	2730	2730	2730	2730	0
253	20240729	144700	49012500	2730	2730	2730	2730	0
254	20240729	144600	49012500	2730	2730	2730	2730	12
255	20240729	144500	48979740	2730	2725	2730	2725	22
256	20240729	144400	48919685	2730	2730	2730	2730	0
257	20240729	144300	48919685	2730	2730	2730	2730	0
258	20240729	144200	48919685	2730	2730	2730	2730	0
259	20240729	144100	48919685	2730	2725	2730	2725	22
260	20240729	144000	48859705	2725	2700	2725	2700	33
261	20240729	143900	48769980	2730	2730	2730	2730	0
262	20240729	143800	48769980	2730	2730	2730	2730	0
263	20240729	143700	48769980	2730	2730	2730	2730	0
264	20240729	143600	48769980	2730	2730	2730	2730	10
265	20240729	143500	48742680	2730	2730	2730	2730	0
266	20240729	143400	48742680	2730	2730	2730	2730	66
267	20240729	143300	48562500	2730	2725	2730	2725	324
268	20240729	143200	47679405	2730	2730	2730	2730	0
269	20240729	143100	47679405	2730	2730	2730	2730	0
270	20240729	143000	47679405	2730	2725	2730	2725	22
271	20240729	142900	47619350	2730	2730	2730	2730	0
272	20240729	142800	47619350	2730	2730	2730	2730	22
273	20240729	142700	47559290	2730	2710	2730	2710	277
274	20240729	142600	46806930	2710	2710	2710	2710	0
275	20240729	142500	46806930	2710	2710	2710	2710	35
276	20240729	142400	46712080	2710	2705	2710	2705	144
277	20240729	142300	46322060	2715	2715	2715	2715	0
278	20240729	142200	46322060	2715	2715	2715	2715	0
279	20240729	142100	46322060	2715	2715	2715	2715	0
280	20240729	142000	46322060	2715	2715	2715	2715	111
281	20240729	141900	46020695	2725	2710	2725	2710	144
282	20240729	141800	45629815	2710	2700	2710	2700	111
283	20240729	141700	45329955	2700	2690	2700	2690	177
284	20240729	141600	44852630	2695	2695	2695	2695	0
285	20240729	141500	44852630	2695	2695	2695	2695	0
286	20240729	141400	44852630	2695	2695	2695	2695	0
287	20240729	141300	44852630	2695	2695	2695	2695	0
288	20240729	141200	44852630	2695	2695	2695	2695	0
289	20240729	141100	44852630	2695	2695	2695	2695	0
290	20240729	141000	44852630	2695	2690	2695	2690	3
291	20240729	140900	44844550	2700	2700	2700	2700	0
292	20240729	140800	44844550	2700	2690	2700	2690	223
293	20240729	140700	44243580	2695	2700	2715	2680	351
294	20240729	140600	43296965	2585	2585	2585	2585	0
295	20240729	140500	43296965	2585	2685	2685	2585	4325
296	20240729	140400	31936530	2725	2725	2725	2725	1
297	20240729	140300	31933805	2725	2720	2725	2685	20
298	20240729	140200	31879375	2725	2710	2725	2710	76
299	20240729	140100	31673370	2750	2750	2750	2750	0
300	20240729	140000	31673370	2750	2750	2750	2750	0
301	20240729	135900	31673370	2750	2750	2750	2750	0
302	20240729	135800	31673370	2750	2750	2750	2750	0
303	20240729	135700	31673370	2750	2750	2750	2750	3
304	20240729	135600	31665120	2730	2715	2765	2715	836
305	20240729	135500	29368365	2710	2680	2710	2680	1497
306	20240729	135400	25351325	2680	2680	2680	2680	24
307	20240729	135300	25287005	2680	2680	2680	2680	0
308	20240729	135200	25287005	2680	2680	2680	2680	0
309	20240729	135100	25287005	2680	2670	2680	2670	400
310	20240729	135000	24217720	2670	2670	2670	2670	0
311	20240729	134900	24217720	2670	2670	2670	2670	0
312	20240729	134800	24217720	2670	2670	2670	2670	0
313	20240729	134700	24217720	2670	2670	2670	2670	303
314	20240729	134600	23408710	2670	2655	2670	2655	1011
315	20240729	134500	20720885	2655	2655	2655	2655	0
316	20240729	134400	20720885	2655	2655	2655	2655	0
317	20240729	134300	20720885	2655	2655	2655	2655	0
318	20240729	134200	20720885	2655	2655	2655	2655	0
319	20240729	134100	20720885	2655	2655	2655	2655	0
320	20240729	134000	20720885	2655	2655	2655	2655	1
321	20240729	133900	20718230	2655	2655	2655	2655	0
322	20240729	133800	20718230	2655	2655	2655	2655	0
323	20240729	133700	20718230	2655	2655	2655	2655	0
324	20240729	133600	20718230	2655	2655	2655	2655	0
325	20240729	133500	20718230	2655	2655	2655	2655	0
326	20240729	133400	20718230	2655	2650	2655	2650	107
327	20240729	133300	20434645	2655	2655	2655	2655	0
328	20240729	133200	20434645	2655	2650	2655	2650	5
329	20240729	133100	20421380	2645	2645	2645	2645	0
330	20240729	133000	20421380	2645	2645	2645	2645	0
331	20240729	132900	20421380	2645	2645	2645	2645	497
332	20240729	132800	19106815	2650	2650	2650	2650	3
333	20240729	132700	19098865	2655	2655	2655	2655	0
334	20240729	132600	19098865	2655	2655	2655	2655	0
335	20240729	132500	19098865	2655	2655	2655	2655	7
336	20240729	132400	19080280	2655	2655	2655	2655	0
337	20240729	132300	19080280	2655	2655	2655	2655	0
338	20240729	132200	19080280	2655	2655	2655	2655	0
339	20240729	132100	19080280	2655	2655	2655	2655	0
340	20240729	132000	19080280	2655	2655	2655	2655	0
341	20240729	131900	19080280	2655	2655	2655	2655	0
342	20240729	131800	19080280	2655	2655	2655	2655	19
343	20240729	131700	19029835	2655	2655	2655	2655	0
344	20240729	131600	19029835	2655	2655	2655	2655	0
345	20240729	131500	19029835	2655	2655	2655	2655	0
346	20240729	131400	19029835	2655	2655	2655	2655	0
347	20240729	131300	19029835	2655	2655	2655	2655	0
348	20240729	131200	19029835	2655	2655	2655	2655	0
349	20240729	131100	19029835	2655	2655	2655	2655	0
350	20240729	131000	19029835	2655	2655	2655	2655	0
351	20240729	130900	19029835	2655	2655	2655	2655	0
352	20240729	130800	19029835	2655	2655	2655	2655	0
353	20240729	130700	19029835	2655	2655	2655	2655	0
354	20240729	130600	19029835	2655	2650	2655	2640	703
355	20240729	130500	17172530	2645	2645	2645	2645	0
356	20240729	130400	17172530	2645	2650	2650	2645	61
357	20240729	130300	17011095	2645	2645	2645	2645	0
358	20240729	130200	17011095	2645	2645	2645	2645	0
359	20240729	130100	17011095	2645	2645	2645	2645	0
360	20240729	130000	17011095	2645	2645	2645	2645	0
361	20240729	125900	17011095	2645	2645	2645	2645	0
362	20240729	125800	17011095	2645	2645	2645	2645	0
363	20240729	125700	17011095	2645	2645	2645	2645	0
364	20240729	125600	17011095	2645	2645	2645	2645	0
365	20240729	125500	17011095	2645	2645	2645	2645	0
366	20240729	125400	17011095	2645	2650	2650	2645	5
367	20240729	125300	16997850	2650	2650	2650	2650	0
368	20240729	125200	16997850	2650	2650	2650	2650	1
369	20240729	125100	16995200	2645	2645	2645	2645	1
370	20240729	125000	16992555	2655	2655	2655	2655	0
371	20240729	124900	16992555	2655	2655	2655	2655	0
372	20240729	124800	16992555	2655	2655	2655	2655	0
373	20240729	124700	16992555	2655	2655	2655	2655	11
374	20240729	124600	16963350	2645	2645	2645	2645	0
375	20240729	124500	16963350	2645	2645	2645	2645	0
376	20240729	124400	16963350	2645	2645	2645	2645	83
377	20240729	124300	16743815	2645	2645	2645	2645	0
378	20240729	124200	16743815	2645	2645	2645	2645	0
379	20240729	124100	16743815	2645	2645	2645	2645	0
380	20240729	124000	16743815	2645	2645	2645	2645	1
381	20240729	123900	16741170	2650	2650	2650	2650	0
382	20240729	123800	16741170	2650	2650	2650	2650	0
383	20240729	123700	16741170	2650	2650	2650	2650	0
384	20240729	123600	16741170	2650	2650	2650	2650	0
385	20240729	123500	16741170	2650	2650	2650	2650	0
386	20240729	123400	16741170	2650	2650	2650	2650	11
387	20240729	123300	16712020	2655	2655	2655	2655	0
388	20240729	123200	16712020	2655	2655	2655	2655	0
389	20240729	123100	16712020	2655	2655	2655	2655	0
390	20240729	123000	16712020	2655	2655	2655	2655	0
391	20240729	122900	16712020	2655	2655	2655	2655	0
392	20240729	122800	16712020	2655	2655	2655	2655	0
393	20240729	122700	16712020	2655	2655	2655	2655	0
394	20240729	122600	16712020	2655	2655	2655	2655	0
395	20240729	122500	16712020	2655	2655	2655	2655	0
396	20240729	122400	16712020	2655	2655	2655	2655	0
397	20240729	122300	16712020	2655	2655	2655	2655	0
398	20240729	122200	16712020	2655	2655	2655	2655	0
399	20240729	122100	16712020	2655	2655	2655	2655	0
400	20240729	122000	16712020	2655	2655	2655	2655	0
401	20240729	121900	16712020	2655	2655	2655	2655	0
402	20240729	121800	16712020	2655	2655	2655	2655	0
403	20240729	121700	16712020	2655	2655	2655	2655	0
404	20240729	121600	16712020	2655	2655	2655	2655	0
405	20240729	121500	16712020	2655	2655	2655	2655	0
406	20240729	121400	16712020	2655	2655	2655	2655	0
407	20240729	121300	16712020	2655	2655	2655	2655	1
408	20240729	121200	16709365	2650	2650	2650	2650	0
409	20240729	121100	16709365	2650	2650	2650	2650	0
410	20240729	121000	16709365	2650	2650	2650	2650	1
411	20240729	120900	16706715	2645	2645	2645	2645	0
412	20240729	120800	16706715	2645	2645	2645	2645	43
413	20240729	120700	16592980	2655	2655	2655	2655	0
414	20240729	120600	16592980	2655	2655	2655	2655	0
415	20240729	120500	16592980	2655	2655	2655	2655	0
416	20240729	120400	16592980	2655	2655	2655	2655	0
417	20240729	120300	16592980	2655	2655	2655	2655	1
418	20240729	120200	16590325	2650	2650	2650	2650	0
419	20240729	120100	16590325	2650	2650	2650	2650	0
420	20240729	120000	16590325	2650	2650	2650	2650	0
421	20240729	115900	16590325	2650	2655	2655	2650	33
422	20240729	115800	16502870	2660	2660	2660	2660	0
423	20240729	115700	16502870	2660	2660	2660	2660	0
424	20240729	115600	16502870	2660	2660	2660	2660	0
425	20240729	115500	16502870	2660	2660	2660	2660	1
426	20240729	115400	16500210	2660	2660	2660	2660	2
427	20240729	115300	16494890	2655	2655	2655	2655	2
428	20240729	115200	16489580	2655	2660	2660	2655	19
429	20240729	115100	16439125	2660	2655	2660	2655	3
430	20240729	115000	16431150	2660	2660	2660	2660	0
431	20240729	114900	16431150	2660	2660	2660	2660	0
432	20240729	114800	16431150	2660	2660	2660	2660	0
433	20240729	114700	16431150	2660	2660	2660	2660	0
434	20240729	114600	16431150	2660	2660	2660	2660	0
435	20240729	114500	16431150	2660	2660	2660	2660	0
436	20240729	114400	16431150	2660	2660	2660	2660	0
437	20240729	114300	16431150	2660	2660	2660	2660	0
438	20240729	114200	16431150	2660	2660	2660	2660	0
439	20240729	114100	16431150	2660	2660	2660	2660	2
440	20240729	114000	16425830	2645	2645	2645	2645	0
441	20240729	113900	16425830	2645	2645	2645	2645	0
442	20240729	113800	16425830	2645	2650	2650	2645	400
443	20240729	113700	15366825	2665	2665	2665	2665	0
444	20240729	113600	15366825	2665	2665	2665	2665	0
445	20240729	113500	15366825	2665	2665	2665	2665	4
446	20240729	113400	15356165	2645	2665	2665	2645	412
447	20240729	113300	14266185	2665	2665	2665	2665	12
448	20240729	113200	14234205	2665	2665	2665	2665	0
449	20240729	113100	14234205	2665	2665	2665	2665	0
450	20240729	113000	14234205	2665	2665	2665	2665	0
451	20240729	112900	14234205	2665	2665	2665	2665	0
452	20240729	112800	14234205	2665	2665	2665	2665	0
453	20240729	112700	14234205	2665	2665	2665	2665	0
454	20240729	112600	14234205	2665	2665	2665	2665	0
455	20240729	112500	14234205	2665	2665	2665	2665	0
456	20240729	112400	14234205	2665	2665	2665	2665	0
457	20240729	112300	14234205	2665	2665	2665	2665	0
458	20240729	112200	14234205	2665	2665	2665	2665	0
459	20240729	112100	14234205	2665	2665	2665	2665	0
460	20240729	112000	14234205	2665	2665	2665	2665	0
461	20240729	111900	14234205	2665	2665	2665	2665	5
462	20240729	111800	14220880	2655	2655	2655	2655	0
463	20240729	111700	14220880	2655	2655	2655	2655	0
464	20240729	111600	14220880	2655	2655	2655	2655	11
465	20240729	111500	14191675	2665	2665	2665	2665	1
466	20240729	111400	14189010	2640	2640	2640	2640	0
467	20240729	111300	14189010	2640	2650	2650	2640	156
468	20240729	111200	13776920	2665	2665	2665	2665	0
469	20240729	111100	13776920	2665	2665	2665	2665	0
470	20240729	111000	13776920	2665	2665	2665	2665	0
471	20240729	110900	13776920	2665	2665	2665	2665	0
472	20240729	110800	13776920	2665	2665	2665	2665	0
473	20240729	110700	13776920	2665	2665	2665	2665	0
474	20240729	110600	13776920	2665	2665	2665	2665	0
475	20240729	110500	13776920	2665	2665	2665	2665	0
476	20240729	110400	13776920	2665	2665	2665	2665	0
477	20240729	110300	13776920	2665	2665	2665	2665	0
478	20240729	110200	13776920	2665	2665	2665	2665	0
479	20240729	110100	13776920	2665	2665	2665	2665	0
480	20240729	110000	13776920	2665	2665	2665	2665	1
481	20240729	105900	13774255	2675	2675	2675	2675	0
482	20240729	105800	13774255	2675	2675	2675	2675	0
483	20240729	105700	13774255	2675	2675	2675	2675	0
484	20240729	105600	13774255	2675	2675	2675	2675	0
485	20240729	105500	13774255	2675	2675	2675	2675	0
486	20240729	105400	13774255	2675	2675	2675	2675	0
487	20240729	105300	13774255	2675	2675	2675	2675	0
488	20240729	105200	13774255	2675	2675	2675	2675	0
489	20240729	105100	13774255	2675	2675	2675	2675	0
490	20240729	105000	13774255	2675	2675	2675	2675	0
491	20240729	104900	13774255	2675	2675	2675	2675	0
492	20240729	104800	13774255	2675	2675	2675	2675	0
493	20240729	104700	13774255	2675	2675	2675	2675	0
494	20240729	104600	13774255	2675	2675	2675	2675	0
495	20240729	104500	13774255	2675	2675	2675	2675	0
496	20240729	104400	13774255	2675	2675	2675	2675	0
497	20240729	104300	13774255	2675	2675	2675	2675	0
498	20240729	104200	13774255	2675	2675	2675	2675	0
499	20240729	104100	13774255	2675	2675	2675	2675	0
500	20240729	104000	13774255	2675	2675	2675	2675	0
501	20240729	103900	13774255	2675	2675	2675	2675	0
502	20240729	103800	13774255	2675	2675	2675	2675	0
503	20240729	103700	13774255	2675	2675	2675	2675	0
504	20240729	103600	13774255	2675	2675	2675	2675	0
505	20240729	103500	13774255	2675	2675	2675	2675	0
506	20240729	103400	13774255	2675	2675	2675	2675	0
507	20240729	103300	13774255	2675	2675	2675	2675	0
508	20240729	103200	13774255	2675	2665	2675	2665	34
509	20240729	103100	13683315	2665	2665	2665	2665	27
510	20240729	103000	13611360	2670	2670	2670	2670	0
511	20240729	102900	13611360	2670	2670	2670	2670	9
512	20240729	102800	13587330	2675	2675	2675	2675	0
513	20240729	102700	13587330	2675	2675	2675	2675	1
514	20240729	102600	13584655	2675	2675	2675	2675	0
515	20240729	102500	13584655	2675	2675	2675	2675	0
516	20240729	102400	13584655	2675	2675	2675	2675	24
517	20240729	102300	13520455	2670	2670	2670	2670	1
518	20240729	102200	13517785	2680	2680	2680	2680	0
519	20240729	102100	13517785	2680	2680	2680	2680	0
520	20240729	102000	13517785	2680	2680	2680	2680	0
521	20240729	101900	13517785	2680	2680	2680	2680	0
522	20240729	101800	13517785	2680	2680	2680	2680	0
523	20240729	101700	13517785	2680	2680	2680	2680	0
524	20240729	101600	13517785	2680	2680	2680	2680	0
525	20240729	101500	13517785	2680	2680	2680	2680	0
526	20240729	101400	13517785	2680	2680	2680	2680	0
527	20240729	101300	13517785	2680	2675	2680	2670	69
528	20240729	101200	13333110	2675	2675	2675	2675	144
529	20240729	101100	12947910	2675	2675	2675	2675	0
530	20240729	101000	12947910	2675	2675	2675	2675	0
531	20240729	100900	12947910	2675	2675	2675	2675	1
532	20240729	100800	12945235	2675	2675	2675	2675	0
533	20240729	100700	12945235	2675	2675	2675	2675	0
534	20240729	100600	12945235	2675	2675	2675	2675	1
535	20240729	100500	12942560	2675	2675	2675	2675	0
536	20240729	100400	12942560	2675	2675	2675	2675	0
537	20240729	100300	12942560	2675	2675	2675	2675	0
538	20240729	100200	12942560	2675	2675	2675	2675	0
539	20240729	100100	12942560	2675	2670	2675	2670	3
540	20240729	100000	12934540	2675	2675	2675	2675	0
541	20240729	095900	12934540	2675	2675	2675	2675	0
542	20240729	095800	12934540	2675	2670	2675	2670	11
543	20240729	095700	12905165	2665	2665	2665	2665	1
544	20240729	095600	12902500	2675	2675	2675	2675	0
545	20240729	095500	12902500	2675	2675	2675	2675	0
546	20240729	095400	12902500	2675	2675	2675	2675	0
547	20240729	095300	12902500	2675	2675	2675	2675	0
548	20240729	095200	12902500	2675	2675	2675	2675	0
549	20240729	095100	12902500	2675	2670	2675	2670	4
550	20240729	095000	12891805	2675	2675	2675	2675	0
551	20240729	094900	12891805	2675	2675	2675	2675	100
552	20240729	094800	12624305	2675	2675	2675	2675	0
553	20240729	094700	12624305	2675	2675	2675	2675	0
554	20240729	094600	12624305	2675	2675	2675	2675	0
555	20240729	094500	12624305	2675	2670	2675	2670	30
556	20240729	094400	12544200	2670	2670	2670	2670	0
557	20240729	094300	12544200	2670	2670	2670	2670	1
558	20240729	094200	12541530	2665	2660	2665	2660	486
559	20240729	094100	11246345	2660	2660	2660	2660	0
560	20240729	094000	11246345	2660	2660	2660	2660	0
561	20240729	093900	11246345	2660	2660	2660	2660	50
562	20240729	093800	11113345	2655	2655	2655	2655	0
563	20240729	093700	11113345	2655	2655	2655	2655	0
564	20240729	093600	11113345	2655	2655	2655	2655	1
565	20240729	093500	11110690	2655	2655	2655	2655	2
566	20240729	093400	11105380	2665	2665	2665	2665	0
567	20240729	093300	11105380	2665	2665	2665	2665	0
568	20240729	093200	11105380	2665	2665	2665	2665	0
569	20240729	093100	11105380	2665	2665	2665	2665	1
570	20240729	093000	11102715	2665	2665	2665	2665	0
571	20240729	092900	11102715	2665	2665	2665	2665	11
572	20240729	092800	11073400	2665	2650	2665	2650	35
573	20240729	092700	10980485	2665	2665	2665	2665	0
574	20240729	092600	10980485	2665	2665	2665	2665	200
575	20240729	092500	10447485	2665	2660	2665	2660	24
576	20240729	092400	10383640	2660	2655	2660	2655	175
577	20240729	092300	9918605	2660	2660	2660	2660	0
578	20240729	092200	9918605	2660	2660	2660	2660	0
579	20240729	092100	9918605	2660	2660	2660	2660	11
580	20240729	092000	9889345	2660	2660	2660	2660	0
581	20240729	091900	9889345	2660	2660	2660	2660	1
582	20240729	091800	9886685	2660	2660	2660	2660	0
583	20240729	091700	9886685	2660	2660	2660	2660	2
584	20240729	091600	9881365	2660	2660	2660	2660	0
585	20240729	091500	9881365	2660	2660	2660	2660	0
586	20240729	091400	9881365	2660	2660	2660	2660	1
587	20240729	091300	9878705	2660	2660	2660	2660	0
588	20240729	091200	9878705	2660	2660	2660	2660	0
589	20240729	091100	9878705	2660	2650	2660	2650	24
590	20240729	091000	9814975	2630	2655	2655	2630	501
591	20240729	090900	8495550	2665	2665	2665	2665	0
592	20240729	090800	8495550	2665	2665	2665	2665	0
593	20240729	090700	8495550	2665	2665	2665	2665	1
594	20240729	090600	8492885	2645	2645	2645	2645	20
595	20240729	090500	8439985	2665	2670	2670	2630	293
596	20240729	090400	7668130	2675	2675	2675	2675	0
597	20240729	090300	7668130	2675	2670	2675	2670	12
598	20240729	090200	7636085	2635	2645	2645	2635	1000
599	20240729	090100	4999680	2680	2685	2685	2630	1603
600	20240729	090000	765225	2685	2685	2685	2685	285