KissMeData/094850/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	200100	99178610	5860	5860	5860	5860	520
3	20240729	200000	99178610	5860	5860	5860	5860	0
4	20240729	195900	99178610	5860	5860	5860	5860	0
5	20240729	195800	99178610	5860	5860	5860	5860	0
6	20240729	195700	99178610	5860	5860	5860	5860	0
7	20240729	195600	99178610	5860	5860	5860	5860	0
8	20240729	195500	99178610	5860	5860	5860	5860	0
9	20240729	195400	99178610	5860	5860	5860	5860	0
10	20240729	195300	99178610	5860	5860	5860	5860	0
11	20240729	195200	99178610	5860	5860	5860	5860	0
12	20240729	195100	99178610	5860	5860	5860	5860	0
13	20240729	195000	99178610	5860	5860	5860	5860	0
14	20240729	194900	99178610	5860	5860	5860	5860	0
15	20240729	194800	99178610	5860	5860	5860	5860	0
16	20240729	194700	99178610	5860	5860	5860	5860	0
17	20240729	194600	99178610	5860	5860	5860	5860	0
18	20240729	194500	99178610	5860	5860	5860	5860	0
19	20240729	194400	99178610	5860	5860	5860	5860	0
20	20240729	194300	99178610	5860	5860	5860	5860	0
21	20240729	194200	99178610	5860	5860	5860	5860	0
22	20240729	194100	99178610	5860	5860	5860	5860	0
23	20240729	194000	99178610	5860	5860	5860	5860	0
24	20240729	193900	99178610	5860	5860	5860	5860	0
25	20240729	193800	99178610	5860	5860	5860	5860	0
26	20240729	193700	99178610	5860	5860	5860	5860	0
27	20240729	193600	99178610	5860	5860	5860	5860	0
28	20240729	193500	99178610	5860	5860	5860	5860	0
29	20240729	193400	99178610	5860	5860	5860	5860	0
30	20240729	193300	99178610	5860	5860	5860	5860	0
31	20240729	193200	99178610	5860	5860	5860	5860	0
32	20240729	193100	99178610	5860	5860	5860	5860	520
33	20240729	193000	99178610	5860	5860	5860	5860	0
34	20240729	192900	99178610	5860	5860	5860	5860	0
35	20240729	192800	99178610	5860	5860	5860	5860	0
36	20240729	192700	99178610	5860	5860	5860	5860	0
37	20240729	192600	99178610	5860	5860	5860	5860	0
38	20240729	192500	99178610	5860	5860	5860	5860	0
39	20240729	192400	99178610	5860	5860	5860	5860	0
40	20240729	192300	99178610	5860	5860	5860	5860	0
41	20240729	192200	99178610	5860	5860	5860	5860	0
42	20240729	192100	99178610	5860	5860	5860	5860	0
43	20240729	192000	99178610	5860	5860	5860	5860	0
44	20240729	191900	99178610	5860	5860	5860	5860	0
45	20240729	191800	99178610	5860	5860	5860	5860	0
46	20240729	191700	99178610	5860	5860	5860	5860	0
47	20240729	191600	99178610	5860	5860	5860	5860	0
48	20240729	191500	99178610	5860	5860	5860	5860	0
49	20240729	191400	99178610	5860	5860	5860	5860	0
50	20240729	191300	99178610	5860	5860	5860	5860	0
51	20240729	191200	99178610	5860	5860	5860	5860	0
52	20240729	191100	99178610	5860	5860	5860	5860	0
53	20240729	191000	99178610	5860	5860	5860	5860	0
54	20240729	190900	99178610	5860	5860	5860	5860	0
55	20240729	190800	99178610	5860	5860	5860	5860	0
56	20240729	190700	99178610	5860	5860	5860	5860	0
57	20240729	190600	99178610	5860	5860	5860	5860	0
58	20240729	190500	99178610	5860	5860	5860	5860	0
59	20240729	190400	99178610	5860	5860	5860	5860	0
60	20240729	190300	99178610	5860	5860	5860	5860	0
61	20240729	190200	99178610	5860	5860	5860	5860	0
62	20240729	190100	99178610	5860	5860	5860	5860	520
63	20240729	190000	99178610	5860	5860	5860	5860	0
64	20240729	185900	99178610	5860	5860	5860	5860	0
65	20240729	185800	99178610	5860	5860	5860	5860	0
66	20240729	185700	99178610	5860	5860	5860	5860	0
67	20240729	185600	99178610	5860	5860	5860	5860	0
68	20240729	185500	99178610	5860	5860	5860	5860	0
69	20240729	185400	99178610	5860	5860	5860	5860	0
70	20240729	185300	99178610	5860	5860	5860	5860	0
71	20240729	185200	99178610	5860	5860	5860	5860	0
72	20240729	185100	99178610	5860	5860	5860	5860	0
73	20240729	185000	99178610	5860	5860	5860	5860	0
74	20240729	184900	99178610	5860	5860	5860	5860	0
75	20240729	184800	99178610	5860	5860	5860	5860	0
76	20240729	184700	99178610	5860	5860	5860	5860	0
77	20240729	184600	99178610	5860	5860	5860	5860	0
78	20240729	184500	99178610	5860	5860	5860	5860	0
79	20240729	184400	99178610	5860	5860	5860	5860	0
80	20240729	184300	99178610	5860	5860	5860	5860	0
81	20240729	184200	99178610	5860	5860	5860	5860	0
82	20240729	184100	99178610	5860	5860	5860	5860	0
83	20240729	184000	99178610	5860	5860	5860	5860	0
84	20240729	183900	99178610	5860	5860	5860	5860	0
85	20240729	183800	99178610	5860	5860	5860	5860	0
86	20240729	183700	99178610	5860	5860	5860	5860	0
87	20240729	183600	99178610	5860	5860	5860	5860	0
88	20240729	183500	99178610	5860	5860	5860	5860	0
89	20240729	183400	99178610	5860	5860	5860	5860	0
90	20240729	183300	99178610	5860	5860	5860	5860	0
91	20240729	183200	99178610	5860	5860	5860	5860	0
92	20240729	183100	99178610	5860	5860	5860	5860	520
93	20240729	183000	99178610	5860	5860	5860	5860	0
94	20240729	182900	99178610	5860	5860	5860	5860	0
95	20240729	182800	99178610	5860	5860	5860	5860	0
96	20240729	182700	99178610	5860	5860	5860	5860	0
97	20240729	182600	99178610	5860	5860	5860	5860	0
98	20240729	182500	99178610	5860	5860	5860	5860	0
99	20240729	182400	99178610	5860	5860	5860	5860	0
100	20240729	182300	99178610	5860	5860	5860	5860	0
101	20240729	182200	99178610	5860	5860	5860	5860	0
102	20240729	182100	99178610	5860	5860	5860	5860	0
103	20240729	182000	99178610	5860	5860	5860	5860	0
104	20240729	181900	99178610	5860	5860	5860	5860	0
105	20240729	181800	99178610	5860	5860	5860	5860	0
106	20240729	181700	99178610	5860	5860	5860	5860	0
107	20240729	181600	99178610	5860	5860	5860	5860	0
108	20240729	181500	99178610	5860	5860	5860	5860	0
109	20240729	181400	99178610	5860	5860	5860	5860	0
110	20240729	181300	99178610	5860	5860	5860	5860	0
111	20240729	181200	99178610	5860	5860	5860	5860	0
112	20240729	181100	99178610	5860	5860	5860	5860	0
113	20240729	181000	99178610	5860	5860	5860	5860	0
114	20240729	180900	99178610	5860	5860	5860	5860	0
115	20240729	180800	99178610	5860	5860	5860	5860	0
116	20240729	180700	99178610	5860	5860	5860	5860	0
117	20240729	180600	99178610	5860	5860	5860	5860	0
118	20240729	180500	99178610	5860	5860	5860	5860	0
119	20240729	180400	99178610	5860	5860	5860	5860	0
120	20240729	180300	99178610	5860	5860	5860	5860	0
121	20240729	180200	99178610	5860	5860	5860	5860	0
122	20240729	180100	99178610	5860	5860	5860	5860	520
123	20240729	180000	99178610	5860	5860	5860	5860	0
124	20240729	175900	99178610	5860	5860	5860	5860	0
125	20240729	175800	99178610	5860	5860	5860	5860	0
126	20240729	175700	99178610	5860	5860	5860	5860	0
127	20240729	175600	99178610	5860	5860	5860	5860	0
128	20240729	175500	99178610	5860	5860	5860	5860	0
129	20240729	175400	99178610	5860	5860	5860	5860	0
130	20240729	175300	99178610	5860	5860	5860	5860	0
131	20240729	175200	99178610	5860	5860	5860	5860	0
132	20240729	175100	99178610	5860	5860	5860	5860	0
133	20240729	175000	99178610	5860	5860	5860	5860	0
134	20240729	174900	99178610	5860	5860	5860	5860	0
135	20240729	174800	99178610	5860	5860	5860	5860	0
136	20240729	174700	99178610	5860	5860	5860	5860	0
137	20240729	174600	99178610	5860	5860	5860	5860	0
138	20240729	174500	99178610	5860	5860	5860	5860	0
139	20240729	174400	99178610	5860	5860	5860	5860	0
140	20240729	174300	99178610	5860	5860	5860	5860	0
141	20240729	174200	99178610	5860	5860	5860	5860	0
142	20240729	174100	99178610	5860	5860	5860	5860	0
143	20240729	174000	99178610	5860	5860	5860	5860	0
144	20240729	173900	99178610	5860	5860	5860	5860	0
145	20240729	173800	99178610	5860	5860	5860	5860	0
146	20240729	173700	99178610	5860	5860	5860	5860	0
147	20240729	173600	99178610	5860	5860	5860	5860	0
148	20240729	173500	99178610	5860	5860	5860	5860	0
149	20240729	173400	99178610	5860	5860	5860	5860	0
150	20240729	173300	99178610	5860	5860	5860	5860	0
151	20240729	173200	99178610	5860	5860	5860	5860	0
152	20240729	173100	99178610	5860	5860	5860	5860	520
153	20240729	173000	99178610	5860	5860	5860	5860	0
154	20240729	172900	99178610	5860	5860	5860	5860	0
155	20240729	172800	99178610	5860	5860	5860	5860	0
156	20240729	172700	99178610	5860	5860	5860	5860	0
157	20240729	172600	99178610	5860	5860	5860	5860	0
158	20240729	172500	99178610	5860	5860	5860	5860	0
159	20240729	172400	99178610	5860	5860	5860	5860	0
160	20240729	172300	99178610	5860	5860	5860	5860	0
161	20240729	172200	99178610	5860	5860	5860	5860	0
162	20240729	172100	99178610	5860	5860	5860	5860	0
163	20240729	172000	99178610	5860	5860	5860	5860	0
164	20240729	171900	99178610	5860	5860	5860	5860	0
165	20240729	171800	99178610	5860	5860	5860	5860	0
166	20240729	171700	99178610	5860	5860	5860	5860	0
167	20240729	171600	99178610	5860	5860	5860	5860	0
168	20240729	171500	99178610	5860	5860	5860	5860	0
169	20240729	171400	99178610	5860	5860	5860	5860	0
170	20240729	171300	99178610	5860	5860	5860	5860	0
171	20240729	171200	99178610	5860	5860	5860	5860	0
172	20240729	171100	99178610	5860	5860	5860	5860	0
173	20240729	171000	99178610	5860	5860	5860	5860	0
174	20240729	170900	99178610	5860	5860	5860	5860	0
175	20240729	170800	99178610	5860	5860	5860	5860	0
176	20240729	170700	99178610	5860	5860	5860	5860	0
177	20240729	170600	99178610	5860	5860	5860	5860	0
178	20240729	170500	99178610	5860	5860	5860	5860	0
179	20240729	170400	99178610	5860	5860	5860	5860	0
180	20240729	170300	99178610	5860	5860	5860	5860	0
181	20240729	170200	99178610	5860	5860	5860	5860	0
182	20240729	170100	99178610	5860	5860	5860	5860	520
183	20240729	170000	99178610	5860	5860	5860	5860	0
184	20240729	165900	99178610	5860	5860	5860	5860	0
185	20240729	165800	99178610	5860	5860	5860	5860	0
186	20240729	165700	99178610	5860	5860	5860	5860	0
187	20240729	165600	99178610	5860	5860	5860	5860	0
188	20240729	165500	99178610	5860	5860	5860	5860	0
189	20240729	165400	99178610	5860	5860	5860	5860	0
190	20240729	165300	99178610	5860	5860	5860	5860	0
191	20240729	165200	99178610	5860	5860	5860	5860	0
192	20240729	165100	99178610	5860	5860	5860	5860	0
193	20240729	165000	99178610	5860	5860	5860	5860	0
194	20240729	164900	99178610	5860	5860	5860	5860	0
195	20240729	164800	99178610	5860	5860	5860	5860	0
196	20240729	164700	99178610	5860	5860	5860	5860	0
197	20240729	164600	99178610	5860	5860	5860	5860	0
198	20240729	164500	99178610	5860	5860	5860	5860	0
199	20240729	164400	99178610	5860	5860	5860	5860	0
200	20240729	164300	99178610	5860	5860	5860	5860	0
201	20240729	164200	99178610	5860	5860	5860	5860	0
202	20240729	164100	99178610	5860	5860	5860	5860	0
203	20240729	164000	99178610	5860	5860	5860	5860	0
204	20240729	163900	99178610	5860	5860	5860	5860	0
205	20240729	163800	99178610	5860	5860	5860	5860	0
206	20240729	163700	99178610	5860	5860	5860	5860	0
207	20240729	163600	99178610	5860	5860	5860	5860	0
208	20240729	163500	99178610	5860	5860	5860	5860	0
209	20240729	163400	99178610	5860	5860	5860	5860	0
210	20240729	163300	99178610	5860	5860	5860	5860	0
211	20240729	163200	99178610	5860	5860	5860	5860	0
212	20240729	163100	99178610	5860	5860	5860	5860	520
213	20240729	163000	99178610	5860	5860	5860	5860	0
214	20240729	162900	99178610	5860	5860	5860	5860	0
215	20240729	162800	99178610	5860	5860	5860	5860	0
216	20240729	162700	99178610	5860	5860	5860	5860	0
217	20240729	162600	99178610	5860	5860	5860	5860	0
218	20240729	162500	99178610	5860	5860	5860	5860	0
219	20240729	162400	99178610	5860	5860	5860	5860	0
220	20240729	162300	99178610	5860	5860	5860	5860	0
221	20240729	162200	99178610	5860	5860	5860	5860	0
222	20240729	162100	99178610	5860	5860	5860	5860	0
223	20240729	162000	99178610	5860	5860	5860	5860	0
224	20240729	161900	99178610	5860	5860	5860	5860	0
225	20240729	161800	99178610	5860	5860	5860	5860	0
226	20240729	161700	99178610	5860	5860	5860	5860	0
227	20240729	161600	99178610	5860	5860	5860	5860	0
228	20240729	161500	99178610	5860	5860	5860	5860	0
229	20240729	161400	99178610	5860	5860	5860	5860	0
230	20240729	161300	99178610	5860	5860	5860	5860	0
231	20240729	161200	99178610	5860	5860	5860	5860	0
232	20240729	161100	99178610	5860	5860	5860	5860	0
233	20240729	161000	99178610	5860	5860	5860	5860	0
234	20240729	160900	99178610	5860	5860	5860	5860	0
235	20240729	160800	99178610	5860	5860	5860	5860	0
236	20240729	160700	99178610	5860	5860	5860	5860	0
237	20240729	160600	99178610	5860	5860	5860	5860	0
238	20240729	160500	99178610	5860	5860	5860	5860	0
239	20240729	160400	99178610	5860	5860	5860	5860	0
240	20240729	160300	99178610	5860	5860	5860	5860	0
241	20240729	160200	99178610	5860	5860	5860	5860	0
242	20240729	160100	99178610	5860	5860	5860	5860	520
243	20240729	160000	99178610	5860	5860	5860	5860	0
244	20240729	155900	99178610	5860	5860	5860	5860	0
245	20240729	155800	99178610	5860	5860	5860	5860	0
246	20240729	155700	99178610	5860	5860	5860	5860	0
247	20240729	155600	99178610	5860	5860	5860	5860	0
248	20240729	155500	99178610	5860	5860	5860	5860	0
249	20240729	155400	99178610	5860	5860	5860	5860	0
250	20240729	155300	99178610	5860	5860	5860	5860	0
251	20240729	155200	99178610	5860	5860	5860	5860	0
252	20240729	155100	99178610	5860	5860	5860	5860	0
253	20240729	155000	99178610	5860	5860	5860	5860	0
254	20240729	154900	99178610	5860	5860	5860	5860	0
255	20240729	154800	99178610	5860	5860	5860	5860	0
256	20240729	154700	99178610	5860	5860	5860	5860	0
257	20240729	154600	99178610	5860	5860	5860	5860	0
258	20240729	154500	99178610	5860	5860	5860	5860	0
259	20240729	154400	99178610	5860	5860	5860	5860	0
260	20240729	154300	99178610	5860	5860	5860	5860	0
261	20240729	154200	99178610	5860	5860	5860	5860	0
262	20240729	154100	99178610	5860	5860	5860	5860	0
263	20240729	154000	99178610	5860	5860	5860	5860	0
264	20240729	153900	99178610	5860	5860	5860	5860	0
265	20240729	153800	99178610	5860	5860	5860	5860	0
266	20240729	153700	99178610	5860	5860	5860	5860	0
267	20240729	153600	99178610	5860	5860	5860	5860	0
268	20240729	153500	99178610	5860	5860	5860	5860	0
269	20240729	153400	99178610	5860	5860	5860	5860	0
270	20240729	153300	99178610	5860	5860	5860	5860	0
271	20240729	153200	99178610	5860	5860	5860	5860	0
272	20240729	153100	99178610	5860	5860	5860	5860	520
273	20240729	153000	99178610	5860	5860	5860	5860	520
274	20240729	152900	96131410	5840	5840	5840	5840	0
275	20240729	152800	96131410	5840	5840	5840	5840	0
276	20240729	152700	96131410	5840	5840	5840	5840	0
277	20240729	152600	96131410	5840	5840	5840	5840	0
278	20240729	152500	96131410	5840	5840	5840	5840	0
279	20240729	152400	96131410	5840	5840	5840	5840	0
280	20240729	152300	96131410	5840	5840	5840	5840	0
281	20240729	152200	96131410	5840	5840	5840	5840	0
282	20240729	152100	96131410	5840	5840	5840	5840	0
283	20240729	152000	96131410	5840	5840	5840	5840	0
284	20240729	151900	96131410	5840	5860	5860	5830	32
285	20240729	151800	95944570	5840	5840	5840	5840	13
286	20240729	151700	95868650	5860	5860	5860	5860	0
287	20240729	151600	95868650	5860	5860	5860	5860	0
288	20240729	151500	95868650	5860	5860	5860	5860	0
289	20240729	151400	95868650	5860	5860	5860	5860	0
290	20240729	151300	95868650	5860	5860	5860	5860	0
291	20240729	151200	95868650	5860	5860	5860	5860	0
292	20240729	151100	95868650	5860	5860	5860	5860	0
293	20240729	151000	95868650	5860	5860	5860	5860	0
294	20240729	150900	95868650	5860	5860	5860	5860	10
295	20240729	150800	95810050	5870	5870	5870	5870	0
296	20240729	150700	95810050	5870	5870	5870	5870	0
297	20240729	150600	95810050	5870	5870	5870	5870	1
298	20240729	150500	95804180	5870	5870	5870	5870	0
299	20240729	150400	95804180	5870	5870	5870	5870	100
300	20240729	150300	95217180	5870	5870	5870	5870	1
301	20240729	150200	95211310	5870	5870	5870	5870	50
302	20240729	150100	94917810	5870	5870	5870	5870	0
303	20240729	150000	94917810	5870	5870	5870	5870	0
304	20240729	145900	94917810	5870	5870	5870	5870	0
305	20240729	145800	94917810	5870	5870	5870	5870	1
306	20240729	145700	94911940	5860	5860	5860	5860	0
307	20240729	145600	94911940	5860	5860	5860	5860	49
308	20240729	145500	94624800	5860	5860	5860	5860	0
309	20240729	145400	94624800	5860	5860	5860	5860	0
310	20240729	145300	94624800	5860	5860	5860	5860	0
311	20240729	145200	94624800	5860	5860	5860	5860	0
312	20240729	145100	94624800	5860	5860	5860	5860	0
313	20240729	145000	94624800	5860	5860	5860	5860	0
314	20240729	144900	94624800	5860	5860	5860	5860	0
315	20240729	144800	94624800	5860	5860	5860	5860	10
316	20240729	144700	94566200	5860	5860	5860	5860	0
317	20240729	144600	94566200	5860	5860	5860	5860	0
318	20240729	144500	94566200	5860	5860	5860	5860	0
319	20240729	144400	94566200	5860	5860	5860	5860	0
320	20240729	144300	94566200	5860	5860	5860	5860	0
321	20240729	144200	94566200	5860	5860	5860	5860	0
322	20240729	144100	94566200	5860	5860	5860	5860	0
323	20240729	144000	94566200	5860	5860	5860	5860	0
324	20240729	143900	94566200	5860	5860	5860	5860	0
325	20240729	143800	94566200	5860	5860	5860	5860	0
326	20240729	143700	94566200	5860	5860	5860	5860	0
327	20240729	143600	94566200	5860	5860	5860	5860	0
328	20240729	143500	94566200	5860	5860	5860	5860	0
329	20240729	143400	94566200	5860	5860	5860	5860	0
330	20240729	143300	94566200	5860	5860	5860	5860	0
331	20240729	143200	94566200	5860	5850	5860	5800	3081
332	20240729	143100	76618850	5860	5860	5860	5860	0
333	20240729	143000	76618850	5860	5860	5860	5860	1
334	20240729	142900	76612990	5860	5860	5860	5860	0
335	20240729	142800	76612990	5860	5870	5870	5860	2
336	20240729	142700	76601260	5880	5880	5880	5880	0
337	20240729	142600	76601260	5880	5880	5880	5880	0
338	20240729	142500	76601260	5880	5880	5880	5880	0
339	20240729	142400	76601260	5880	5880	5880	5880	0
340	20240729	142300	76601260	5880	5880	5880	5880	0
341	20240729	142200	76601260	5880	5880	5880	5880	0
342	20240729	142100	76601260	5880	5880	5880	5880	0
343	20240729	142000	76601260	5880	5880	5880	5880	0
344	20240729	141900	76601260	5880	5880	5880	5880	0
345	20240729	141800	76601260	5880	5880	5880	5880	0
346	20240729	141700	76601260	5880	5880	5880	5880	0
347	20240729	141600	76601260	5880	5880	5880	5880	0
348	20240729	141500	76601260	5880	5880	5880	5880	0
349	20240729	141400	76601260	5880	5880	5880	5880	0
350	20240729	141300	76601260	5880	5880	5880	5880	0
351	20240729	141200	76601260	5880	5880	5880	5880	0
352	20240729	141100	76601260	5880	5880	5880	5880	0
353	20240729	141000	76601260	5880	5880	5880	5880	0
354	20240729	140900	76601260	5880	5880	5880	5880	0
355	20240729	140800	76601260	5880	5880	5880	5880	0
356	20240729	140700	76601260	5880	5880	5880	5880	0
357	20240729	140600	76601260	5880	5880	5880	5880	2
358	20240729	140500	76589500	5880	5880	5880	5880	0
359	20240729	140400	76589500	5880	5880	5880	5880	0
360	20240729	140300	76589500	5880	5880	5880	5880	0
361	20240729	140200	76589500	5880	5880	5880	5880	1
362	20240729	140100	76583620	5880	5880	5880	5880	0
363	20240729	140000	76583620	5880	5880	5880	5880	0
364	20240729	135900	76583620	5880	5880	5880	5880	0
365	20240729	135800	76583620	5880	5880	5880	5880	0
366	20240729	135700	76583620	5880	5880	5880	5880	0
367	20240729	135600	76583620	5880	5880	5880	5880	0
368	20240729	135500	76583620	5880	5880	5880	5880	0
369	20240729	135400	76583620	5880	5880	5880	5880	0
370	20240729	135300	76583620	5880	5880	5880	5880	0
371	20240729	135200	76583620	5880	5880	5880	5880	0
372	20240729	135100	76583620	5880	5880	5880	5880	0
373	20240729	135000	76583620	5880	5880	5880	5880	0
374	20240729	134900	76583620	5880	5880	5880	5880	0
375	20240729	134800	76583620	5880	5880	5880	5880	0
376	20240729	134700	76583620	5880	5880	5880	5880	0
377	20240729	134600	76583620	5880	5880	5880	5880	1
378	20240729	134500	76577740	5850	5850	5850	5850	0
379	20240729	134400	76577740	5850	5850	5850	5850	0
380	20240729	134300	76577740	5850	5850	5850	5850	0
381	20240729	134200	76577740	5850	5850	5850	5850	20
382	20240729	134100	76460740	5880	5880	5880	5880	0
383	20240729	134000	76460740	5880	5880	5880	5880	0
384	20240729	133900	76460740	5880	5880	5880	5880	0
385	20240729	133800	76460740	5880	5880	5880	5880	0
386	20240729	133700	76460740	5880	5880	5880	5880	0
387	20240729	133600	76460740	5880	5870	5880	5870	18
388	20240729	133500	76355070	5870	5870	5870	5870	0
389	20240729	133400	76355070	5870	5870	5870	5870	0
390	20240729	133300	76355070	5870	5860	5870	5860	5
391	20240729	133200	76325760	5870	5870	5870	5870	0
392	20240729	133100	76325760	5870	5870	5870	5870	0
393	20240729	133000	76325760	5870	5870	5870	5870	0
394	20240729	132900	76325760	5870	5870	5870	5870	0
395	20240729	132800	76325760	5870	5870	5870	5870	0
396	20240729	132700	76325760	5870	5870	5870	5870	0
397	20240729	132600	76325760	5870	5870	5870	5870	0
398	20240729	132500	76325760	5870	5870	5870	5870	0
399	20240729	132400	76325760	5870	5870	5870	5870	0
400	20240729	132300	76325760	5870	5870	5870	5870	1
401	20240729	132200	76319890	5870	5870	5870	5870	0
402	20240729	132100	76319890	5870	5870	5870	5870	0
403	20240729	132000	76319890	5870	5870	5870	5870	9
404	20240729	131900	76267060	5870	5870	5870	5870	0
405	20240729	131800	76267060	5870	5870	5870	5870	0
406	20240729	131700	76267060	5870	5870	5870	5870	34
407	20240729	131600	76067480	5870	5870	5870	5870	2
408	20240729	131500	76055740	5850	5850	5850	5850	0
409	20240729	131400	76055740	5850	5850	5850	5850	1
410	20240729	131300	76049890	5870	5870	5870	5870	0
411	20240729	131200	76049890	5870	5870	5870	5870	0
412	20240729	131100	76049890	5870	5870	5870	5870	0
413	20240729	131000	76049890	5870	5870	5870	5870	0
414	20240729	130900	76049890	5870	5870	5870	5870	1
415	20240729	130800	76044020	5860	5860	5860	5860	4
416	20240729	130700	76020580	5870	5870	5870	5870	0
417	20240729	130600	76020580	5870	5870	5870	5870	0
418	20240729	130500	76020580	5870	5870	5870	5870	0
419	20240729	130400	76020580	5870	5870	5870	5870	1
420	20240729	130300	76014710	5870	5870	5870	5870	0
421	20240729	130200	76014710	5870	5870	5870	5870	12
422	20240729	130100	75944270	5860	5860	5860	5860	0
423	20240729	130000	75944270	5860	5860	5860	5860	0
424	20240729	125900	75944270	5860	5860	5860	5860	0
425	20240729	125800	75944270	5860	5860	5860	5860	0
426	20240729	125700	75944270	5860	5860	5860	5860	0
427	20240729	125600	75944270	5860	5860	5860	5860	0
428	20240729	125500	75944270	5860	5860	5860	5860	0
429	20240729	125400	75944270	5860	5860	5860	5860	1
430	20240729	125300	75938410	5880	5880	5880	5880	0
431	20240729	125200	75938410	5880	5880	5880	5880	0
432	20240729	125100	75938410	5880	5880	5880	5880	0
433	20240729	125000	75938410	5880	5880	5880	5880	0
434	20240729	124900	75938410	5880	5880	5880	5880	0
435	20240729	124800	75938410	5880	5880	5880	5880	16
436	20240729	124700	75844330	5880	5880	5880	5880	0
437	20240729	124600	75844330	5880	5880	5880	5880	0
438	20240729	124500	75844330	5880	5880	5880	5880	0
439	20240729	124400	75844330	5880	5880	5880	5880	0
440	20240729	124300	75844330	5880	5880	5880	5880	0
441	20240729	124200	75844330	5880	5880	5880	5880	0
442	20240729	124100	75844330	5880	5880	5880	5880	0
443	20240729	124000	75844330	5880	5880	5880	5880	0
444	20240729	123900	75844330	5880	5880	5880	5880	0
445	20240729	123800	75844330	5880	5880	5880	5880	0
446	20240729	123700	75844330	5880	5880	5880	5880	20
447	20240729	123600	75726730	5880	5880	5880	5880	13
448	20240729	123500	75650290	5880	5880	5880	5880	0
449	20240729	123400	75650290	5880	5880	5880	5880	0
450	20240729	123300	75650290	5880	5880	5880	5880	8
451	20240729	123200	75603250	5880	5860	5880	5860	268
452	20240729	123100	74028450	5870	5870	5870	5870	0
453	20240729	123000	74028450	5870	5870	5870	5870	0
454	20240729	122900	74028450	5870	5870	5870	5870	0
455	20240729	122800	74028450	5870	5870	5870	5870	0
456	20240729	122700	74028450	5870	5870	5870	5870	0
457	20240729	122600	74028450	5870	5860	5870	5860	237
458	20240729	122500	72637760	5840	5840	5840	5840	50
459	20240729	122400	72345760	5880	5880	5880	5880	0
460	20240729	122300	72345760	5880	5880	5880	5880	0
461	20240729	122200	72345760	5880	5880	5880	5880	0
462	20240729	122100	72345760	5880	5870	5880	5870	132
463	20240729	122000	71570440	5860	5860	5860	5860	7
464	20240729	121900	71529420	5850	5850	5850	5850	27
465	20240729	121800	71371470	5840	5840	5840	5840	0
466	20240729	121700	71371470	5840	5840	5840	5840	0
467	20240729	121600	71371470	5840	5840	5840	5840	150
468	20240729	121500	70495470	5820	5820	5820	5820	0
469	20240729	121400	70495470	5820	5820	5820	5820	0
470	20240729	121300	70495470	5820	5820	5820	5820	0
471	20240729	121200	70495470	5820	5820	5820	5820	0
472	20240729	121100	70495470	5820	5820	5820	5820	0
473	20240729	121000	70495470	5820	5820	5820	5820	0
474	20240729	120900	70495470	5820	5820	5820	5820	0
475	20240729	120800	70495470	5820	5820	5820	5820	0
476	20240729	120700	70495470	5820	5820	5820	5820	0
477	20240729	120600	70495470	5820	5820	5820	5820	0
478	20240729	120500	70495470	5820	5820	5820	5820	0
479	20240729	120400	70495470	5820	5820	5820	5820	0
480	20240729	120300	70495470	5820	5820	5820	5820	0
481	20240729	120200	70495470	5820	5820	5820	5820	0
482	20240729	120100	70495470	5820	5820	5820	5820	0
483	20240729	120000	70495470	5820	5820	5820	5820	0
484	20240729	115900	70495470	5820	5820	5820	5820	0
485	20240729	115800	70495470	5820	5820	5820	5820	0
486	20240729	115700	70495470	5820	5820	5820	5820	1000
487	20240729	115600	64675470	5820	5820	5820	5820	0
488	20240729	115500	64675470	5820	5820	5820	5820	100
489	20240729	115400	64093470	5820	5820	5820	5820	0
490	20240729	115300	64093470	5820	5820	5820	5820	0
491	20240729	115200	64093470	5820	5820	5820	5820	150
492	20240729	115100	63220470	5830	5830	5830	5830	0
493	20240729	115000	63220470	5830	5830	5830	5830	0
494	20240729	114900	63220470	5830	5830	5830	5830	1
495	20240729	114800	63214640	5840	5840	5840	5840	0
496	20240729	114700	63214640	5840	5840	5840	5840	0
497	20240729	114600	63214640	5840	5840	5840	5840	0
498	20240729	114500	63214640	5840	5840	5840	5840	0
499	20240729	114400	63214640	5840	5840	5840	5840	0
500	20240729	114300	63214640	5840	5840	5840	5840	0
501	20240729	114200	63214640	5840	5840	5840	5840	0
502	20240729	114100	63214640	5840	5840	5840	5840	0
503	20240729	114000	63214640	5840	5840	5840	5840	0
504	20240729	113900	63214640	5840	5840	5840	5840	0
505	20240729	113800	63214640	5840	5840	5840	5840	0
506	20240729	113700	63214640	5840	5840	5840	5840	0
507	20240729	113600	63214640	5840	5840	5840	5840	0
508	20240729	113500	63214640	5840	5840	5840	5840	0
509	20240729	113400	63214640	5840	5840	5840	5840	0
510	20240729	113300	63214640	5840	5840	5840	5840	0
511	20240729	113200	63214640	5840	5840	5840	5840	0
512	20240729	113100	63214640	5840	5840	5840	5840	3
513	20240729	113000	63197120	5840	5840	5840	5840	0
514	20240729	112900	63197120	5840	5840	5840	5840	0
515	20240729	112800	63197120	5840	5840	5840	5840	0
516	20240729	112700	63197120	5840	5840	5840	5840	0
517	20240729	112600	63197120	5840	5830	5840	5820	405
518	20240729	112500	60839660	5820	5820	5820	5820	0
519	20240729	112400	60839660	5820	5820	5820	5820	0
520	20240729	112300	60839660	5820	5820	5820	5820	0
521	20240729	112200	60839660	5820	5820	5820	5820	0
522	20240729	112100	60839660	5820	5820	5820	5820	0
523	20240729	112000	60839660	5820	5820	5820	5820	0
524	20240729	111900	60839660	5820	5820	5820	5820	0
525	20240729	111800	60839660	5820	5820	5820	5820	0
526	20240729	111700	60839660	5820	5820	5820	5820	0
527	20240729	111600	60839660	5820	5820	5820	5820	130
528	20240729	111500	60083060	5830	5830	5830	5830	0
529	20240729	111400	60083060	5830	5830	5830	5830	0
530	20240729	111300	60083060	5830	5840	5840	5830	51
531	20240729	111200	59785230	5820	5820	5820	5820	0
532	20240729	111100	59785230	5820	5820	5820	5820	0
533	20240729	111000	59785230	5820	5820	5820	5820	0
534	20240729	110900	59785230	5820	5820	5820	5820	0
535	20240729	110800	59785230	5820	5820	5820	5820	45
536	20240729	110700	59523330	5820	5820	5820	5820	0
537	20240729	110600	59523330	5820	5820	5820	5820	0
538	20240729	110500	59523330	5820	5820	5820	5820	0
539	20240729	110400	59523330	5820	5820	5820	5820	0
540	20240729	110300	59523330	5820	5830	5830	5820	100
541	20240729	110200	58940940	5840	5830	5840	5830	2
542	20240729	110100	58929270	5840	5840	5840	5840	0
543	20240729	110000	58929270	5840	5840	5840	5840	0
544	20240729	105900	58929270	5840	5840	5840	5840	0
545	20240729	105800	58929270	5840	5840	5840	5840	0
546	20240729	105700	58929270	5840	5840	5840	5840	1
547	20240729	105600	58923430	5840	5840	5840	5840	0
548	20240729	105500	58923430	5840	5840	5840	5840	100
549	20240729	105400	58339430	5840	5840	5840	5840	0
550	20240729	105300	58339430	5840	5840	5840	5840	0
551	20240729	105200	58339430	5840	5840	5840	5840	1
552	20240729	105100	58333590	5840	5840	5840	5840	0
553	20240729	105000	58333590	5840	5840	5840	5840	0
554	20240729	104900	58333590	5840	5840	5840	5840	0
555	20240729	104800	58333590	5840	5840	5840	5840	0
556	20240729	104700	58333590	5840	5840	5840	5840	1
557	20240729	104600	58327750	5820	5820	5820	5820	40
558	20240729	104500	58094950	5840	5840	5840	5840	33
559	20240729	104400	57902230	5840	5840	5840	5840	0
560	20240729	104300	57902230	5840	5840	5840	5840	0
561	20240729	104200	57902230	5840	5840	5840	5840	0
562	20240729	104100	57902230	5840	5840	5840	5840	1
563	20240729	104000	57896390	5840	5840	5840	5840	1
564	20240729	103900	57890550	5840	5840	5840	5840	7
565	20240729	103800	57849670	5840	5840	5840	5840	0
566	20240729	103700	57849670	5840	5840	5840	5840	0
567	20240729	103600	57849670	5840	5840	5840	5840	0
568	20240729	103500	57849670	5840	5840	5840	5840	0
569	20240729	103400	57849670	5840	5840	5840	5840	2
570	20240729	103300	57837990	5840	5840	5840	5840	0
571	20240729	103200	57837990	5840	5840	5840	5840	0
572	20240729	103100	57837990	5840	5840	5840	5840	0
573	20240729	103000	57837990	5840	5840	5840	5840	1
574	20240729	102900	57832150	5810	5830	5830	5810	897
575	20240729	102800	52614460	5830	5830	5830	5830	0
576	20240729	102700	52614460	5830	5830	5830	5830	0
577	20240729	102600	52614460	5830	5830	5830	5830	0
578	20240729	102500	52614460	5830	5830	5830	5830	100
579	20240729	102400	52031460	5810	5830	5830	5810	7
580	20240729	102300	51990770	5840	5840	5840	5840	0
581	20240729	102200	51990770	5840	5840	5840	5840	1
582	20240729	102100	51984930	5810	5810	5810	5810	0
583	20240729	102000	51984930	5810	5810	5810	5810	30
584	20240729	101900	51810630	5820	5820	5820	5820	0
585	20240729	101800	51810630	5820	5820	5820	5820	0
586	20240729	101700	51810630	5820	5820	5820	5820	0
587	20240729	101600	51810630	5820	5820	5820	5820	0
588	20240729	101500	51810630	5820	5820	5820	5820	0
589	20240729	101400	51810630	5820	5820	5820	5820	0
590	20240729	101300	51810630	5820	5820	5820	5820	0
591	20240729	101200	51810630	5820	5820	5820	5820	10
592	20240729	101100	51752430	5820	5820	5820	5820	100
593	20240729	101000	51170430	5830	5830	5830	5830	94
594	20240729	100900	50622410	5830	5830	5830	5830	2
595	20240729	100800	50610750	5830	5830	5830	5830	0
596	20240729	100700	50610750	5830	5830	5830	5830	0
597	20240729	100600	50610750	5830	5830	5830	5830	0
598	20240729	100500	50610750	5830	5830	5830	5830	1
599	20240729	100400	50604920	5830	5830	5830	5830	2
600	20240729	100300	50593260	5820	5820	5820	5820	0
601	20240729	100200	50593260	5820	5820	5820	5820	16
602	20240729	100100	50500140	5820	5820	5820	5820	55
603	20240729	100000	50180040	5820	5820	5820	5820	4
604	20240729	095900	50156760	5810	5810	5810	5810	0
605	20240729	095800	50156760	5810	5810	5810	5810	0
606	20240729	095700	50156760	5810	5810	5810	5810	829
607	20240729	095600	45340270	5810	5810	5810	5810	1
608	20240729	095500	45334460	5800	5800	5800	5800	20
609	20240729	095400	45218460	5810	5810	5810	5810	1
610	20240729	095300	45212650	5810	5810	5810	5810	0
611	20240729	095200	45212650	5810	5810	5810	5810	24
612	20240729	095100	45073210	5810	5810	5810	5810	0
613	20240729	095000	45073210	5810	5810	5810	5810	0
614	20240729	094900	45073210	5810	5810	5810	5810	0
615	20240729	094800	45073210	5810	5810	5810	5810	10
616	20240729	094700	45015110	5810	5810	5810	5810	50
617	20240729	094600	44724610	5810	5810	5810	5810	0
618	20240729	094500	44724610	5810	5810	5810	5810	10
619	20240729	094400	44666510	5810	5810	5810	5810	20
620	20240729	094300	44550310	5810	5810	5810	5810	1500
621	20240729	094200	35835310	5800	5810	5810	5800	121
622	20240729	094100	35133310	5800	5800	5800	5800	0
623	20240729	094000	35133310	5800	5810	5810	5800	520
624	20240729	093900	32116230	5810	5800	5810	5800	938
625	20240729	093800	26666500	5810	5810	5810	5810	0
626	20240729	093700	26666500	5810	5810	5810	5810	0
627	20240729	093600	26666500	5810	5800	5810	5800	1021
628	20240729	093500	20744690	5810	5810	5810	5810	0
629	20240729	093400	20744690	5810	5810	5810	5810	100
630	20240729	093300	20163690	5810	5810	5810	5810	3
631	20240729	093200	20146260	5810	5810	5810	5810	0
632	20240729	093100	20146260	5810	5810	5810	5810	0
633	20240729	093000	20146260	5810	5810	5810	5810	0
634	20240729	092900	20146260	5810	5810	5810	5810	0
635	20240729	092800	20146260	5810	5770	5810	5770	57
636	20240729	092700	19816780	5770	5740	5770	5740	249
637	20240729	092600	18380580	5760	5760	5760	5760	251
638	20240729	092500	16934820	5750	5750	5750	5750	95
639	20240729	092400	16388570	5750	5750	5750	5750	257
640	20240729	092300	14910820	5750	5750	5750	5750	13
641	20240729	092200	14836070	5750	5740	5750	5740	80
642	20240729	092100	14376370	5750	5750	5750	5750	1
643	20240729	092000	14370620	5730	5750	5750	5730	36
644	20240729	091900	14164120	5750	5750	5750	5750	0
645	20240729	091800	14164120	5750	5750	5750	5750	1
646	20240729	091700	14158370	5720	5740	5740	5720	718
647	20240729	091600	10050610	5750	5750	5750	5750	2
648	20240729	091500	10039110	5760	5760	5760	5760	0
649	20240729	091400	10039110	5760	5760	5760	5760	11
650	20240729	091300	9975750	5770	5770	5770	5770	1
651	20240729	091200	9969980	5780	5780	5780	5780	0
652	20240729	091100	9969980	5780	5780	5780	5780	2
653	20240729	091000	9958420	5780	5780	5780	5780	10
654	20240729	090900	9900620	5780	5760	5780	5760	108
655	20240729	090800	9278520	5760	5760	5760	5760	339
656	20240729	090700	7325880	5760	5760	5760	5760	0
657	20240729	090600	7325880	5760	5760	5760	5760	7
658	20240729	090500	7285560	5760	5770	5770	5600	562
659	20240729	090400	4095610	5780	5780	5780	5780	32
660	20240729	090300	3910650	5790	5800	5800	5790	325
661	20240729	090200	2027690	5810	5810	5810	5810	110
662	20240729	090100	1388590	5810	5810	5810	5810	15
663	20240729	090000	1301440	5810	5810	5810	5810	224