KissMeData/039740/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192200	29421905	2860	2860	2860	2860	1026
3	20240729	192100	29421905	2860	2860	2860	2860	0
4	20240729	192000	29421905	2860	2860	2860	2860	0
5	20240729	191900	29421905	2860	2860	2860	2860	0
6	20240729	191800	29421905	2860	2860	2860	2860	0
7	20240729	191700	29421905	2860	2860	2860	2860	0
8	20240729	191600	29421905	2860	2860	2860	2860	0
9	20240729	191500	29421905	2860	2860	2860	2860	0
10	20240729	191400	29421905	2860	2860	2860	2860	0
11	20240729	191300	29421905	2860	2860	2860	2860	0
12	20240729	191200	29421905	2860	2860	2860	2860	0
13	20240729	191100	29421905	2860	2860	2860	2860	0
14	20240729	191000	29421905	2860	2860	2860	2860	0
15	20240729	190900	29421905	2860	2860	2860	2860	0
16	20240729	190800	29421905	2860	2860	2860	2860	0
17	20240729	190700	29421905	2860	2860	2860	2860	0
18	20240729	190600	29421905	2860	2860	2860	2860	0
19	20240729	190500	29421905	2860	2860	2860	2860	0
20	20240729	190400	29421905	2860	2860	2860	2860	0
21	20240729	190300	29421905	2860	2860	2860	2860	0
22	20240729	190200	29421905	2860	2860	2860	2860	0
23	20240729	190100	29421905	2860	2860	2860	2860	0
24	20240729	190000	29421905	2860	2860	2860	2860	0
25	20240729	185900	29421905	2860	2860	2860	2860	0
26	20240729	185800	29421905	2860	2860	2860	2860	0
27	20240729	185700	29421905	2860	2860	2860	2860	0
28	20240729	185600	29421905	2860	2860	2860	2860	0
29	20240729	185500	29421905	2860	2860	2860	2860	0
30	20240729	185400	29421905	2860	2860	2860	2860	0
31	20240729	185300	29421905	2860	2860	2860	2860	0
32	20240729	185200	29421905	2860	2860	2860	2860	1026
33	20240729	185100	29421905	2860	2860	2860	2860	0
34	20240729	185000	29421905	2860	2860	2860	2860	0
35	20240729	184900	29421905	2860	2860	2860	2860	0
36	20240729	184800	29421905	2860	2860	2860	2860	0
37	20240729	184700	29421905	2860	2860	2860	2860	0
38	20240729	184600	29421905	2860	2860	2860	2860	0
39	20240729	184500	29421905	2860	2860	2860	2860	0
40	20240729	184400	29421905	2860	2860	2860	2860	0
41	20240729	184300	29421905	2860	2860	2860	2860	0
42	20240729	184200	29421905	2860	2860	2860	2860	0
43	20240729	184100	29421905	2860	2860	2860	2860	0
44	20240729	184000	29421905	2860	2860	2860	2860	0
45	20240729	183900	29421905	2860	2860	2860	2860	0
46	20240729	183800	29421905	2860	2860	2860	2860	0
47	20240729	183700	29421905	2860	2860	2860	2860	0
48	20240729	183600	29421905	2860	2860	2860	2860	0
49	20240729	183500	29421905	2860	2860	2860	2860	0
50	20240729	183400	29421905	2860	2860	2860	2860	0
51	20240729	183300	29421905	2860	2860	2860	2860	0
52	20240729	183200	29421905	2860	2860	2860	2860	0
53	20240729	183100	29421905	2860	2860	2860	2860	0
54	20240729	183000	29421905	2860	2860	2860	2860	0
55	20240729	182900	29421905	2860	2860	2860	2860	0
56	20240729	182800	29421905	2860	2860	2860	2860	0
57	20240729	182700	29421905	2860	2860	2860	2860	0
58	20240729	182600	29421905	2860	2860	2860	2860	0
59	20240729	182500	29421905	2860	2860	2860	2860	0
60	20240729	182400	29421905	2860	2860	2860	2860	0
61	20240729	182300	29421905	2860	2860	2860	2860	0
62	20240729	182200	29421905	2860	2860	2860	2860	1026
63	20240729	182100	29421905	2860	2860	2860	2860	0
64	20240729	182000	29421905	2860	2860	2860	2860	0
65	20240729	181900	29421905	2860	2860	2860	2860	0
66	20240729	181800	29421905	2860	2860	2860	2860	0
67	20240729	181700	29421905	2860	2860	2860	2860	0
68	20240729	181600	29421905	2860	2860	2860	2860	0
69	20240729	181500	29421905	2860	2860	2860	2860	0
70	20240729	181400	29421905	2860	2860	2860	2860	0
71	20240729	181300	29421905	2860	2860	2860	2860	0
72	20240729	181200	29421905	2860	2860	2860	2860	0
73	20240729	181100	29421905	2860	2860	2860	2860	0
74	20240729	181000	29421905	2860	2860	2860	2860	0
75	20240729	180900	29421905	2860	2860	2860	2860	0
76	20240729	180800	29421905	2860	2860	2860	2860	0
77	20240729	180700	29421905	2860	2860	2860	2860	0
78	20240729	180600	29421905	2860	2860	2860	2860	0
79	20240729	180500	29421905	2860	2860	2860	2860	0
80	20240729	180400	29421905	2860	2860	2860	2860	0
81	20240729	180300	29421905	2860	2860	2860	2860	0
82	20240729	180200	29421905	2860	2860	2860	2860	0
83	20240729	180100	29421905	2860	2860	2860	2860	0
84	20240729	180000	29421905	2860	2860	2860	2860	0
85	20240729	175900	29421905	2860	2860	2860	2860	0
86	20240729	175800	29421905	2860	2860	2860	2860	0
87	20240729	175700	29421905	2860	2860	2860	2860	0
88	20240729	175600	29421905	2860	2860	2860	2860	0
89	20240729	175500	29421905	2860	2860	2860	2860	0
90	20240729	175400	29421905	2860	2860	2860	2860	0
91	20240729	175300	29421905	2860	2860	2860	2860	0
92	20240729	175200	29421905	2860	2860	2860	2860	1026
93	20240729	175100	29421905	2860	2860	2860	2860	0
94	20240729	175000	29421905	2860	2860	2860	2860	0
95	20240729	174900	29421905	2860	2860	2860	2860	0
96	20240729	174800	29421905	2860	2860	2860	2860	0
97	20240729	174700	29421905	2860	2860	2860	2860	0
98	20240729	174600	29421905	2860	2860	2860	2860	0
99	20240729	174500	29421905	2860	2860	2860	2860	0
100	20240729	174400	29421905	2860	2860	2860	2860	0
101	20240729	174300	29421905	2860	2860	2860	2860	0
102	20240729	174200	29421905	2860	2860	2860	2860	0
103	20240729	174100	29421905	2860	2860	2860	2860	0
104	20240729	174000	29421905	2860	2860	2860	2860	0
105	20240729	173900	29421905	2860	2860	2860	2860	0
106	20240729	173800	29421905	2860	2860	2860	2860	0
107	20240729	173700	29421905	2860	2860	2860	2860	0
108	20240729	173600	29421905	2860	2860	2860	2860	0
109	20240729	173500	29421905	2860	2860	2860	2860	0
110	20240729	173400	29421905	2860	2860	2860	2860	0
111	20240729	173300	29421905	2860	2860	2860	2860	0
112	20240729	173200	29421905	2860	2860	2860	2860	0
113	20240729	173100	29421905	2860	2860	2860	2860	0
114	20240729	173000	29421905	2860	2860	2860	2860	0
115	20240729	172900	29421905	2860	2860	2860	2860	0
116	20240729	172800	29421905	2860	2860	2860	2860	0
117	20240729	172700	29421905	2860	2860	2860	2860	0
118	20240729	172600	29421905	2860	2860	2860	2860	0
119	20240729	172500	29421905	2860	2860	2860	2860	0
120	20240729	172400	29421905	2860	2860	2860	2860	0
121	20240729	172300	29421905	2860	2860	2860	2860	0
122	20240729	172200	29421905	2860	2860	2860	2860	1026
123	20240729	172100	29421905	2860	2860	2860	2860	0
124	20240729	172000	29421905	2860	2860	2860	2860	0
125	20240729	171900	29421905	2860	2860	2860	2860	0
126	20240729	171800	29421905	2860	2860	2860	2860	0
127	20240729	171700	29421905	2860	2860	2860	2860	0
128	20240729	171600	29421905	2860	2860	2860	2860	0
129	20240729	171500	29421905	2860	2860	2860	2860	0
130	20240729	171400	29421905	2860	2860	2860	2860	0
131	20240729	171300	29421905	2860	2860	2860	2860	0
132	20240729	171200	29421905	2860	2860	2860	2860	0
133	20240729	171100	29421905	2860	2860	2860	2860	0
134	20240729	171000	29421905	2860	2860	2860	2860	0
135	20240729	170900	29421905	2860	2860	2860	2860	0
136	20240729	170800	29421905	2860	2860	2860	2860	0
137	20240729	170700	29421905	2860	2860	2860	2860	0
138	20240729	170600	29421905	2860	2860	2860	2860	0
139	20240729	170500	29421905	2860	2860	2860	2860	0
140	20240729	170400	29421905	2860	2860	2860	2860	0
141	20240729	170300	29421905	2860	2860	2860	2860	0
142	20240729	170200	29421905	2860	2860	2860	2860	0
143	20240729	170100	29421905	2860	2860	2860	2860	0
144	20240729	170000	29421905	2860	2860	2860	2860	0
145	20240729	165900	29421905	2860	2860	2860	2860	0
146	20240729	165800	29421905	2860	2860	2860	2860	0
147	20240729	165700	29421905	2860	2860	2860	2860	0
148	20240729	165600	29421905	2860	2860	2860	2860	0
149	20240729	165500	29421905	2860	2860	2860	2860	0
150	20240729	165400	29421905	2860	2860	2860	2860	0
151	20240729	165300	29421905	2860	2860	2860	2860	0
152	20240729	165200	29421905	2860	2860	2860	2860	1026
153	20240729	165100	29421905	2860	2860	2860	2860	0
154	20240729	165000	29421905	2860	2860	2860	2860	0
155	20240729	164900	29421905	2860	2860	2860	2860	0
156	20240729	164800	29421905	2860	2860	2860	2860	0
157	20240729	164700	29421905	2860	2860	2860	2860	0
158	20240729	164600	29421905	2860	2860	2860	2860	0
159	20240729	164500	29421905	2860	2860	2860	2860	0
160	20240729	164400	29421905	2860	2860	2860	2860	0
161	20240729	164300	29421905	2860	2860	2860	2860	0
162	20240729	164200	29421905	2860	2860	2860	2860	0
163	20240729	164100	29421905	2860	2860	2860	2860	0
164	20240729	164000	29421905	2860	2860	2860	2860	0
165	20240729	163900	29421905	2860	2860	2860	2860	0
166	20240729	163800	29421905	2860	2860	2860	2860	0
167	20240729	163700	29421905	2860	2860	2860	2860	0
168	20240729	163600	29421905	2860	2860	2860	2860	0
169	20240729	163500	29421905	2860	2860	2860	2860	0
170	20240729	163400	29421905	2860	2860	2860	2860	0
171	20240729	163300	29421905	2860	2860	2860	2860	0
172	20240729	163200	29421905	2860	2860	2860	2860	0
173	20240729	163100	29421905	2860	2860	2860	2860	0
174	20240729	163000	29421905	2860	2860	2860	2860	0
175	20240729	162900	29421905	2860	2860	2860	2860	0
176	20240729	162800	29421905	2860	2860	2860	2860	0
177	20240729	162700	29421905	2860	2860	2860	2860	0
178	20240729	162600	29421905	2860	2860	2860	2860	0
179	20240729	162500	29421905	2860	2860	2860	2860	0
180	20240729	162400	29421905	2860	2860	2860	2860	0
181	20240729	162300	29421905	2860	2860	2860	2860	0
182	20240729	162200	29421905	2860	2860	2860	2860	1026
183	20240729	162100	29421905	2860	2860	2860	2860	0
184	20240729	162000	29421905	2860	2860	2860	2860	0
185	20240729	161900	29421905	2860	2860	2860	2860	0
186	20240729	161800	29421905	2860	2860	2860	2860	0
187	20240729	161700	29421905	2860	2860	2860	2860	0
188	20240729	161600	29421905	2860	2860	2860	2860	0
189	20240729	161500	29421905	2860	2860	2860	2860	0
190	20240729	161400	29421905	2860	2860	2860	2860	0
191	20240729	161300	29421905	2860	2860	2860	2860	0
192	20240729	161200	29421905	2860	2860	2860	2860	0
193	20240729	161100	29421905	2860	2860	2860	2860	0
194	20240729	161000	29421905	2860	2860	2860	2860	0
195	20240729	160900	29421905	2860	2860	2860	2860	0
196	20240729	160800	29421905	2860	2860	2860	2860	0
197	20240729	160700	29421905	2860	2860	2860	2860	0
198	20240729	160600	29421905	2860	2860	2860	2860	0
199	20240729	160500	29421905	2860	2860	2860	2860	0
200	20240729	160400	29421905	2860	2860	2860	2860	0
201	20240729	160300	29421905	2860	2860	2860	2860	0
202	20240729	160200	29421905	2860	2860	2860	2860	0
203	20240729	160100	29421905	2860	2860	2860	2860	0
204	20240729	160000	29421905	2860	2860	2860	2860	0
205	20240729	155900	29421905	2860	2860	2860	2860	0
206	20240729	155800	29421905	2860	2860	2860	2860	0
207	20240729	155700	29421905	2860	2860	2860	2860	0
208	20240729	155600	29421905	2860	2860	2860	2860	0
209	20240729	155500	29421905	2860	2860	2860	2860	0
210	20240729	155400	29421905	2860	2860	2860	2860	0
211	20240729	155300	29421905	2860	2860	2860	2860	0
212	20240729	155200	29421905	2860	2860	2860	2860	1026
213	20240729	155100	29421905	2860	2860	2860	2860	0
214	20240729	155000	29421905	2860	2860	2860	2860	0
215	20240729	154900	29421905	2860	2860	2860	2860	0
216	20240729	154800	29421905	2860	2860	2860	2860	0
217	20240729	154700	29421905	2860	2860	2860	2860	0
218	20240729	154600	29421905	2860	2860	2860	2860	0
219	20240729	154500	29421905	2860	2860	2860	2860	0
220	20240729	154400	29421905	2860	2860	2860	2860	0
221	20240729	154300	29421905	2860	2860	2860	2860	0
222	20240729	154200	29421905	2860	2860	2860	2860	0
223	20240729	154100	29421905	2860	2860	2860	2860	0
224	20240729	154000	29421905	2860	2860	2860	2860	0
225	20240729	153900	29421905	2860	2860	2860	2860	0
226	20240729	153800	29421905	2860	2860	2860	2860	0
227	20240729	153700	29421905	2860	2860	2860	2860	0
228	20240729	153600	29421905	2860	2860	2860	2860	0
229	20240729	153500	29421905	2860	2860	2860	2860	0
230	20240729	153400	29421905	2860	2860	2860	2860	0
231	20240729	153300	29421905	2860	2860	2860	2860	0
232	20240729	153200	29421905	2860	2860	2860	2860	0
233	20240729	153100	29421905	2860	2860	2860	2860	0
234	20240729	153000	29421905	2860	2860	2860	2860	1026
235	20240729	152900	26487545	2875	2875	2875	2875	0
236	20240729	152800	26487545	2875	2875	2875	2875	0
237	20240729	152700	26487545	2875	2875	2875	2875	0
238	20240729	152600	26487545	2875	2875	2875	2875	0
239	20240729	152500	26487545	2875	2875	2875	2875	0
240	20240729	152400	26487545	2875	2875	2875	2875	0
241	20240729	152300	26487545	2875	2875	2875	2875	0
242	20240729	152200	26487545	2875	2875	2875	2875	0
243	20240729	152100	26487545	2875	2875	2875	2875	0
244	20240729	152000	26487545	2875	2875	2875	2875	0
245	20240729	151900	26487545	2875	2875	2875	2875	0
246	20240729	151800	26487545	2875	2870	2875	2870	164
247	20240729	151700	26016765	2870	2870	2870	2870	0
248	20240729	151600	26016765	2870	2870	2870	2870	0
249	20240729	151500	26016765	2870	2870	2870	2870	0
250	20240729	151400	26016765	2870	2870	2870	2870	0
251	20240729	151300	26016765	2870	2870	2870	2870	0
252	20240729	151200	26016765	2870	2870	2870	2870	0
253	20240729	151100	26016765	2870	2870	2870	2870	0
254	20240729	151000	26016765	2870	2870	2870	2870	0
255	20240729	150900	26016765	2870	2870	2870	2870	0
256	20240729	150800	26016765	2870	2870	2870	2870	0
257	20240729	150700	26016765	2870	2870	2870	2870	0
258	20240729	150600	26016765	2870	2870	2870	2870	0
259	20240729	150500	26016765	2870	2870	2870	2870	0
260	20240729	150400	26016765	2870	2870	2870	2870	0
261	20240729	150300	26016765	2870	2870	2870	2870	0
262	20240729	150200	26016765	2870	2870	2870	2870	7
263	20240729	150100	25996675	2865	2865	2865	2865	55
264	20240729	150000	25839100	2865	2865	2865	2865	0
265	20240729	145900	25839100	2865	2865	2865	2865	0
266	20240729	145800	25839100	2865	2865	2865	2865	0
267	20240729	145700	25839100	2865	2865	2865	2865	0
268	20240729	145600	25839100	2865	2865	2865	2865	3
269	20240729	145500	25830505	2865	2865	2865	2865	0
270	20240729	145400	25830505	2865	2865	2865	2865	0
271	20240729	145300	25830505	2865	2865	2865	2865	0
272	20240729	145200	25830505	2865	2865	2865	2865	0
273	20240729	145100	25830505	2865	2865	2865	2865	3
274	20240729	145000	25821910	2865	2865	2865	2865	6
275	20240729	144900	25804720	2865	2865	2865	2865	0
276	20240729	144800	25804720	2865	2865	2865	2865	0
277	20240729	144700	25804720	2865	2865	2865	2865	0
278	20240729	144600	25804720	2865	2865	2865	2865	0
279	20240729	144500	25804720	2865	2865	2865	2865	0
280	20240729	144400	25804720	2865	2865	2865	2865	0
281	20240729	144300	25804720	2865	2865	2865	2865	0
282	20240729	144200	25804720	2865	2865	2865	2865	0
283	20240729	144100	25804720	2865	2865	2865	2865	0
284	20240729	144000	25804720	2865	2865	2865	2865	0
285	20240729	143900	25804720	2865	2865	2865	2865	0
286	20240729	143800	25804720	2865	2865	2865	2865	0
287	20240729	143700	25804720	2865	2865	2865	2865	0
288	20240729	143600	25804720	2865	2865	2865	2865	3
289	20240729	143500	25796125	2865	2865	2865	2865	0
290	20240729	143400	25796125	2865	2865	2865	2865	0
291	20240729	143300	25796125	2865	2865	2865	2865	0
292	20240729	143200	25796125	2865	2865	2865	2865	9
293	20240729	143100	25770340	2865	2865	2865	2865	0
294	20240729	143000	25770340	2865	2865	2865	2865	0
295	20240729	142900	25770340	2865	2865	2865	2865	0
296	20240729	142800	25770340	2865	2865	2865	2865	0
297	20240729	142700	25770340	2865	2865	2865	2865	0
298	20240729	142600	25770340	2865	2865	2865	2865	0
299	20240729	142500	25770340	2865	2865	2865	2865	0
300	20240729	142400	25770340	2865	2865	2865	2865	0
301	20240729	142300	25770340	2865	2865	2865	2865	0
302	20240729	142200	25770340	2865	2865	2865	2865	0
303	20240729	142100	25770340	2865	2865	2865	2865	0
304	20240729	142000	25770340	2865	2865	2865	2865	0
305	20240729	141900	25770340	2865	2865	2865	2865	0
306	20240729	141800	25770340	2865	2865	2865	2865	2
307	20240729	141700	25764610	2865	2865	2865	2865	0
308	20240729	141600	25764610	2865	2865	2865	2865	3
309	20240729	141500	25756015	2860	2860	2860	2860	0
310	20240729	141400	25756015	2860	2860	2860	2860	0
311	20240729	141300	25756015	2860	2860	2860	2860	0
312	20240729	141200	25756015	2860	2860	2860	2860	0
313	20240729	141100	25756015	2860	2860	2860	2860	0
314	20240729	141000	25756015	2860	2860	2860	2860	0
315	20240729	140900	25756015	2860	2860	2860	2860	0
316	20240729	140800	25756015	2860	2860	2860	2860	4
317	20240729	140700	25744575	2860	2860	2860	2860	0
318	20240729	140600	25744575	2860	2860	2860	2860	0
319	20240729	140500	25744575	2860	2860	2860	2860	0
320	20240729	140400	25744575	2860	2860	2860	2860	0
321	20240729	140300	25744575	2860	2860	2860	2860	0
322	20240729	140200	25744575	2860	2860	2860	2860	0
323	20240729	140100	25744575	2860	2860	2860	2860	4
324	20240729	140000	25733135	2850	2855	2860	2850	109
325	20240729	135900	25421720	2855	2855	2855	2855	0
326	20240729	135800	25421720	2855	2855	2855	2855	0
327	20240729	135700	25421720	2855	2855	2855	2855	0
328	20240729	135600	25421720	2855	2855	2855	2855	0
329	20240729	135500	25421720	2855	2855	2855	2855	0
330	20240729	135400	25421720	2855	2855	2855	2855	0
331	20240729	135300	25421720	2855	2855	2855	2855	0
332	20240729	135200	25421720	2855	2855	2855	2855	0
333	20240729	135100	25421720	2855	2855	2855	2855	3
334	20240729	135000	25413155	2850	2850	2850	2850	0
335	20240729	134900	25413155	2850	2850	2850	2850	0
336	20240729	134800	25413155	2850	2850	2850	2850	0
337	20240729	134700	25413155	2850	2850	2850	2850	0
338	20240729	134600	25413155	2850	2850	2850	2850	412
339	20240729	134500	24238955	2850	2850	2850	2850	0
340	20240729	134400	24238955	2850	2850	2850	2850	0
341	20240729	134300	24238955	2850	2850	2850	2850	0
342	20240729	134200	24238955	2850	2850	2850	2850	0
343	20240729	134100	24238955	2850	2845	2850	2845	1239
344	20240729	134000	20713985	2850	2850	2850	2850	0
345	20240729	133900	20713985	2850	2850	2850	2850	0
346	20240729	133800	20713985	2850	2850	2850	2850	0
347	20240729	133700	20713985	2850	2850	2850	2850	0
348	20240729	133600	20713985	2850	2850	2850	2850	21
349	20240729	133500	20654135	2850	2850	2850	2850	3
350	20240729	133400	20645585	2850	2850	2850	2850	0
351	20240729	133300	20645585	2850	2850	2850	2850	2
352	20240729	133200	20639885	2850	2850	2850	2850	0
353	20240729	133100	20639885	2850	2850	2850	2850	0
354	20240729	133000	20639885	2850	2850	2850	2850	0
355	20240729	132900	20639885	2850	2850	2850	2850	3
356	20240729	132800	20631335	2850	2850	2850	2850	0
357	20240729	132700	20631335	2850	2850	2850	2850	0
358	20240729	132600	20631335	2850	2850	2850	2850	0
359	20240729	132500	20631335	2850	2850	2850	2850	0
360	20240729	132400	20631335	2850	2850	2850	2850	0
361	20240729	132300	20631335	2850	2850	2850	2850	18
362	20240729	132200	20580035	2850	2850	2850	2850	300
363	20240729	132100	19725035	2850	2850	2850	2850	3
364	20240729	132000	19716485	2850	2850	2850	2850	0
365	20240729	131900	19716485	2850	2850	2850	2850	0
366	20240729	131800	19716485	2850	2850	2850	2850	0
367	20240729	131700	19716485	2850	2850	2850	2850	0
368	20240729	131600	19716485	2850	2850	2850	2850	3
369	20240729	131500	19707935	2850	2850	2850	2850	0
370	20240729	131400	19707935	2850	2850	2850	2850	0
371	20240729	131300	19707935	2850	2850	2850	2850	4
372	20240729	131200	19696535	2850	2850	2850	2850	0
373	20240729	131100	19696535	2850	2850	2850	2850	0
374	20240729	131000	19696535	2850	2850	2850	2850	0
375	20240729	130900	19696535	2850	2850	2850	2850	0
376	20240729	130800	19696535	2850	2850	2850	2850	0
377	20240729	130700	19696535	2850	2850	2850	2850	0
378	20240729	130600	19696535	2850	2850	2850	2850	0
379	20240729	130500	19696535	2850	2850	2850	2850	0
380	20240729	130400	19696535	2850	2850	2850	2850	0
381	20240729	130300	19696535	2850	2850	2850	2850	0
382	20240729	130200	19696535	2850	2850	2850	2850	0
383	20240729	130100	19696535	2850	2850	2850	2850	0
384	20240729	130000	19696535	2850	2850	2850	2850	0
385	20240729	125900	19696535	2850	2850	2850	2850	0
386	20240729	125800	19696535	2850	2850	2850	2850	0
387	20240729	125700	19696535	2850	2850	2850	2850	194
388	20240729	125600	19143635	2850	2850	2850	2850	3
389	20240729	125500	19135085	2850	2850	2850	2850	0
390	20240729	125400	19135085	2850	2850	2850	2850	0
391	20240729	125300	19135085	2850	2850	2850	2850	0
392	20240729	125200	19135085	2850	2850	2850	2850	0
393	20240729	125100	19135085	2850	2850	2850	2850	0
394	20240729	125000	19135085	2850	2850	2850	2850	0
395	20240729	124900	19135085	2850	2850	2850	2850	0
396	20240729	124800	19135085	2850	2850	2850	2850	0
397	20240729	124700	19135085	2850	2845	2850	2845	2000
398	20240729	124600	13442255	2845	2845	2845	2845	3
399	20240729	124500	13433720	2845	2845	2845	2845	0
400	20240729	124400	13433720	2845	2845	2845	2845	0
401	20240729	124300	13433720	2845	2845	2845	2845	0
402	20240729	124200	13433720	2845	2845	2845	2845	0
403	20240729	124100	13433720	2845	2845	2845	2845	3
404	20240729	124000	13425185	2845	2845	2845	2845	0
405	20240729	123900	13425185	2845	2845	2845	2845	0
406	20240729	123800	13425185	2845	2845	2845	2845	0
407	20240729	123700	13425185	2845	2845	2845	2845	0
408	20240729	123600	13425185	2845	2845	2845	2845	3
409	20240729	123500	13416650	2845	2845	2845	2845	0
410	20240729	123400	13416650	2845	2845	2845	2845	0
411	20240729	123300	13416650	2845	2845	2845	2845	0
412	20240729	123200	13416650	2845	2845	2845	2845	0
413	20240729	123100	13416650	2845	2845	2845	2845	3
414	20240729	123000	13408115	2845	2845	2845	2845	0
415	20240729	122900	13408115	2845	2845	2845	2845	0
416	20240729	122800	13408115	2845	2845	2845	2845	0
417	20240729	122700	13408115	2845	2845	2845	2845	0
418	20240729	122600	13408115	2845	2845	2845	2845	6
419	20240729	122500	13391045	2840	2840	2840	2840	0
420	20240729	122400	13391045	2840	2840	2840	2840	0
421	20240729	122300	13391045	2840	2840	2840	2840	0
422	20240729	122200	13391045	2840	2840	2840	2840	4
423	20240729	122100	13379685	2845	2845	2845	2845	0
424	20240729	122000	13379685	2845	2845	2845	2845	0
425	20240729	121900	13379685	2845	2845	2845	2845	0
426	20240729	121800	13379685	2845	2845	2845	2845	0
427	20240729	121700	13379685	2845	2845	2845	2845	0
428	20240729	121600	13379685	2845	2845	2845	2845	3
429	20240729	121500	13371150	2845	2845	2845	2845	0
430	20240729	121400	13371150	2845	2845	2845	2845	0
431	20240729	121300	13371150	2845	2845	2845	2845	0
432	20240729	121200	13371150	2845	2845	2845	2845	4
433	20240729	121100	13359770	2845	2845	2845	2845	0
434	20240729	121000	13359770	2845	2845	2845	2845	8
435	20240729	120900	13337010	2845	2845	2845	2845	0
436	20240729	120800	13337010	2845	2845	2845	2845	0
437	20240729	120700	13337010	2845	2845	2845	2845	0
438	20240729	120600	13337010	2845	2845	2845	2845	0
439	20240729	120500	13337010	2845	2845	2845	2845	0
440	20240729	120400	13337010	2845	2845	2845	2845	0
441	20240729	120300	13337010	2845	2845	2845	2845	0
442	20240729	120200	13337010	2845	2845	2845	2845	0
443	20240729	120100	13337010	2845	2845	2845	2845	0
444	20240729	120000	13337010	2845	2845	2845	2845	0
445	20240729	115900	13337010	2845	2845	2845	2845	0
446	20240729	115800	13337010	2845	2845	2845	2845	0
447	20240729	115700	13337010	2845	2845	2845	2845	0
448	20240729	115600	13337010	2845	2845	2845	2845	3
449	20240729	115500	13328475	2845	2845	2845	2845	0
450	20240729	115400	13328475	2845	2845	2845	2845	3
451	20240729	115300	13319940	2840	2840	2840	2840	0
452	20240729	115200	13319940	2840	2840	2840	2840	15
453	20240729	115100	13277340	2845	2845	2845	2845	0
454	20240729	115000	13277340	2845	2845	2845	2845	0
455	20240729	114900	13277340	2845	2845	2845	2845	0
456	20240729	114800	13277340	2845	2845	2845	2845	0
457	20240729	114700	13277340	2845	2845	2845	2845	0
458	20240729	114600	13277340	2845	2845	2845	2845	3
459	20240729	114500	13268805	2845	2845	2845	2845	0
460	20240729	114400	13268805	2845	2845	2845	2845	0
461	20240729	114300	13268805	2845	2845	2845	2845	0
462	20240729	114200	13268805	2845	2845	2845	2845	3
463	20240729	114100	13260270	2845	2845	2845	2845	0
464	20240729	114000	13260270	2845	2845	2845	2845	0
465	20240729	113900	13260270	2845	2845	2845	2845	0
466	20240729	113800	13260270	2845	2845	2845	2845	0
467	20240729	113700	13260270	2845	2845	2845	2845	0
468	20240729	113600	13260270	2845	2845	2845	2845	3
469	20240729	113500	13251735	2845	2845	2845	2845	0
470	20240729	113400	13251735	2845	2845	2845	2845	9
471	20240729	113300	13226130	2840	2840	2840	2840	0
472	20240729	113200	13226130	2840	2840	2840	2840	0
473	20240729	113100	13226130	2840	2840	2840	2840	0
474	20240729	113000	13226130	2840	2840	2840	2840	0
475	20240729	112900	13226130	2840	2840	2840	2840	0
476	20240729	112800	13226130	2840	2840	2840	2840	0
477	20240729	112700	13226130	2840	2840	2840	2840	9
478	20240729	112600	13200570	2845	2845	2845	2845	0
479	20240729	112500	13200570	2845	2845	2845	2845	0
480	20240729	112400	13200570	2845	2845	2845	2845	0
481	20240729	112300	13200570	2845	2845	2845	2845	0
482	20240729	112200	13200570	2845	2845	2845	2845	0
483	20240729	112100	13200570	2845	2845	2845	2845	0
484	20240729	112000	13200570	2845	2845	2845	2845	0
485	20240729	111900	13200570	2845	2845	2845	2845	26
486	20240729	111800	13126600	2845	2845	2845	2845	4
487	20240729	111700	13115220	2845	2845	2845	2845	0
488	20240729	111600	13115220	2845	2845	2845	2845	0
489	20240729	111500	13115220	2845	2845	2845	2845	0
490	20240729	111400	13115220	2845	2845	2845	2845	10
491	20240729	111300	13086770	2850	2850	2850	2850	0
492	20240729	111200	13086770	2850	2850	2850	2850	0
493	20240729	111100	13086770	2850	2850	2850	2850	4
494	20240729	111000	13075370	2850	2850	2850	2850	0
495	20240729	110900	13075370	2850	2850	2850	2850	4
496	20240729	110800	13063970	2850	2850	2850	2850	0
497	20240729	110700	13063970	2850	2850	2850	2850	0
498	20240729	110600	13063970	2850	2850	2850	2850	0
499	20240729	110500	13063970	2850	2850	2850	2850	0
500	20240729	110400	13063970	2850	2850	2850	2850	0
501	20240729	110300	13063970	2850	2850	2850	2850	0
502	20240729	110200	13063970	2850	2850	2850	2850	0
503	20240729	110100	13063970	2850	2850	2850	2850	4
504	20240729	110000	13052570	2840	2840	2840	2840	0
505	20240729	105900	13052570	2840	2840	2840	2840	0
506	20240729	105800	13052570	2840	2840	2840	2840	0
507	20240729	105700	13052570	2840	2840	2840	2840	0
508	20240729	105600	13052570	2840	2840	2840	2840	0
509	20240729	105500	13052570	2840	2840	2840	2840	0
510	20240729	105400	13052570	2840	2840	2840	2840	0
511	20240729	105300	13052570	2840	2840	2840	2840	0
512	20240729	105200	13052570	2840	2840	2840	2840	0
513	20240729	105100	13052570	2840	2840	2840	2840	0
514	20240729	105000	13052570	2840	2840	2840	2840	0
515	20240729	104900	13052570	2840	2845	2845	2840	140
516	20240729	104800	12654910	2850	2850	2850	2850	0
517	20240729	104700	12654910	2850	2850	2850	2850	0
518	20240729	104600	12654910	2850	2850	2850	2850	0
519	20240729	104500	12654910	2850	2850	2850	2850	0
520	20240729	104400	12654910	2850	2850	2850	2850	0
521	20240729	104300	12654910	2850	2850	2850	2850	0
522	20240729	104200	12654910	2850	2850	2850	2850	0
523	20240729	104100	12654910	2850	2850	2850	2850	0
524	20240729	104000	12654910	2850	2850	2850	2850	0
525	20240729	103900	12654910	2850	2850	2850	2850	0
526	20240729	103800	12654910	2850	2850	2850	2850	4
527	20240729	103700	12643510	2840	2840	2840	2840	0
528	20240729	103600	12643510	2840	2840	2840	2840	0
529	20240729	103500	12643510	2840	2840	2840	2840	0
530	20240729	103400	12643510	2840	2840	2840	2840	0
531	20240729	103300	12643510	2840	2840	2840	2840	0
532	20240729	103200	12643510	2840	2840	2840	2840	0
533	20240729	103100	12643510	2840	2840	2840	2840	0
534	20240729	103000	12643510	2840	2840	2840	2840	106
535	20240729	102900	12342470	2845	2845	2845	2845	0
536	20240729	102800	12342470	2845	2845	2845	2845	25
537	20240729	102700	12271345	2850	2850	2850	2850	0
538	20240729	102600	12271345	2850	2850	2850	2850	3
539	20240729	102500	12262795	2850	2850	2850	2850	0
540	20240729	102400	12262795	2850	2850	2850	2850	0
541	20240729	102300	12262795	2850	2850	2850	2850	0
542	20240729	102200	12262795	2850	2850	2850	2850	0
543	20240729	102100	12262795	2850	2850	2850	2850	0
544	20240729	102000	12262795	2850	2850	2850	2850	50
545	20240729	101900	12120295	2850	2850	2850	2850	0
546	20240729	101800	12120295	2850	2850	2850	2850	0
547	20240729	101700	12120295	2850	2850	2850	2850	2
548	20240729	101600	12114595	2845	2845	2845	2845	0
549	20240729	101500	12114595	2845	2845	2845	2845	0
550	20240729	101400	12114595	2845	2845	2845	2845	0
551	20240729	101300	12114595	2845	2845	2845	2845	0
552	20240729	101200	12114595	2845	2840	2845	2840	3624
553	20240729	101100	1822385	2840	2840	2840	2840	4
554	20240729	101000	1811025	2840	2840	2840	2840	10
555	20240729	100900	1782625	2840	2840	2840	2840	1
556	20240729	100800	1779785	2830	2830	2830	2830	0
557	20240729	100700	1779785	2830	2830	2830	2830	0
558	20240729	100600	1779785	2830	2830	2830	2830	0
559	20240729	100500	1779785	2830	2835	2835	2830	30
560	20240729	100400	1694785	2840	2840	2840	2840	12
561	20240729	100300	1660705	2840	2840	2840	2840	0
562	20240729	100200	1660705	2840	2840	2840	2840	0
563	20240729	100100	1660705	2840	2840	2840	2840	4
564	20240729	100000	1649345	2840	2840	2840	2840	0
565	20240729	095900	1649345	2840	2840	2840	2840	0
566	20240729	095800	1649345	2840	2840	2840	2840	3
567	20240729	095700	1640825	2840	2840	2840	2840	0
568	20240729	095600	1640825	2840	2840	2840	2840	0
569	20240729	095500	1640825	2840	2840	2840	2840	0
570	20240729	095400	1640825	2840	2840	2840	2840	0
571	20240729	095300	1640825	2840	2840	2840	2840	3
572	20240729	095200	1632305	2840	2840	2840	2840	0
573	20240729	095100	1632305	2840	2840	2840	2840	0
574	20240729	095000	1632305	2840	2840	2840	2840	0
575	20240729	094900	1632305	2840	2840	2840	2840	0
576	20240729	094800	1632305	2840	2840	2840	2840	3
577	20240729	094700	1623785	2840	2840	2840	2840	0
578	20240729	094600	1623785	2840	2840	2840	2840	0
579	20240729	094500	1623785	2840	2840	2840	2840	0
580	20240729	094400	1623785	2840	2840	2840	2840	0
581	20240729	094300	1623785	2840	2840	2840	2840	0
582	20240729	094200	1623785	2840	2840	2840	2840	0
583	20240729	094100	1623785	2840	2840	2840	2840	3
584	20240729	094000	1615265	2840	2840	2840	2840	0
585	20240729	093900	1615265	2840	2840	2840	2840	0
586	20240729	093800	1615265	2840	2840	2840	2840	0
587	20240729	093700	1615265	2840	2840	2840	2840	0
588	20240729	093600	1615265	2840	2840	2840	2840	0
589	20240729	093500	1615265	2840	2840	2840	2840	0
590	20240729	093400	1615265	2840	2840	2840	2840	0
591	20240729	093300	1615265	2840	2840	2840	2840	0
592	20240729	093200	1615265	2840	2840	2840	2840	0
593	20240729	093100	1615265	2840	2840	2840	2840	0
594	20240729	093000	1615265	2840	2840	2840	2840	0
595	20240729	092900	1615265	2840	2840	2840	2840	0
596	20240729	092800	1615265	2840	2840	2840	2840	0
597	20240729	092700	1615265	2840	2840	2840	2840	0
598	20240729	092600	1615265	2840	2840	2840	2840	0
599	20240729	092500	1615265	2840	2840	2840	2840	1
600	20240729	092400	1612425	2815	2815	2815	2815	0
601	20240729	092300	1612425	2815	2815	2815	2815	0
602	20240729	092200	1612425	2815	2815	2815	2815	0
603	20240729	092100	1612425	2815	2815	2815	2815	0
604	20240729	092000	1612425	2815	2815	2815	2815	0
605	20240729	091900	1612425	2815	2815	2815	2815	30
606	20240729	091800	1527975	2815	2815	2815	2815	0
607	20240729	091700	1527975	2815	2815	2815	2815	0
608	20240729	091600	1527975	2815	2835	2835	2815	36
609	20240729	091500	1426455	2840	2840	2840	2840	0
610	20240729	091400	1426455	2840	2840	2840	2840	0
611	20240729	091300	1426455	2840	2840	2840	2840	0
612	20240729	091200	1426455	2840	2840	2840	2840	0
613	20240729	091100	1426455	2840	2840	2840	2840	0
614	20240729	091000	1426455	2840	2840	2840	2840	70
615	20240729	090900	1227655	2840	2840	2840	2840	0
616	20240729	090800	1227655	2840	2840	2840	2840	79
617	20240729	090700	1003295	2840	2840	2840	2840	0
618	20240729	090600	1003295	2840	2840	2840	2840	0
619	20240729	090500	1003295	2840	2840	2840	2840	0
620	20240729	090400	1003295	2840	2840	2840	2840	0
621	20240729	090300	1003295	2840	2840	2840	2840	4
622	20240729	090200	991935	2815	2815	2815	2815	0
623	20240729	090100	991935	2815	2815	2815	2815	0
624	20240729	090000	991935	2815	2810	2815	2810	353