KissMeData/053270/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193200	51409900	2410	2410	2410	2410	262
3	20240729	193100	51409900	2410	2410	2410	2410	0
4	20240729	193000	51409900	2410	2410	2410	2410	0
5	20240729	192900	51409900	2410	2410	2410	2410	0
6	20240729	192800	51409900	2410	2410	2410	2410	0
7	20240729	192700	51409900	2410	2410	2410	2410	0
8	20240729	192600	51409900	2410	2410	2410	2410	0
9	20240729	192500	51409900	2410	2410	2410	2410	0
10	20240729	192400	51409900	2410	2410	2410	2410	0
11	20240729	192300	51409900	2410	2410	2410	2410	0
12	20240729	192200	51409900	2410	2410	2410	2410	0
13	20240729	192100	51409900	2410	2410	2410	2410	0
14	20240729	192000	51409900	2410	2410	2410	2410	0
15	20240729	191900	51409900	2410	2410	2410	2410	0
16	20240729	191800	51409900	2410	2410	2410	2410	0
17	20240729	191700	51409900	2410	2410	2410	2410	0
18	20240729	191600	51409900	2410	2410	2410	2410	0
19	20240729	191500	51409900	2410	2410	2410	2410	0
20	20240729	191400	51409900	2410	2410	2410	2410	0
21	20240729	191300	51409900	2410	2410	2410	2410	0
22	20240729	191200	51409900	2410	2410	2410	2410	0
23	20240729	191100	51409900	2410	2410	2410	2410	0
24	20240729	191000	51409900	2410	2410	2410	2410	0
25	20240729	190900	51409900	2410	2410	2410	2410	0
26	20240729	190800	51409900	2410	2410	2410	2410	0
27	20240729	190700	51409900	2410	2410	2410	2410	0
28	20240729	190600	51409900	2410	2410	2410	2410	0
29	20240729	190500	51409900	2410	2410	2410	2410	0
30	20240729	190400	51409900	2410	2410	2410	2410	0
31	20240729	190300	51409900	2410	2410	2410	2410	0
32	20240729	190200	51409900	2410	2410	2410	2410	262
33	20240729	190100	51409900	2410	2410	2410	2410	0
34	20240729	190000	51409900	2410	2410	2410	2410	0
35	20240729	185900	51409900	2410	2410	2410	2410	0
36	20240729	185800	51409900	2410	2410	2410	2410	0
37	20240729	185700	51409900	2410	2410	2410	2410	0
38	20240729	185600	51409900	2410	2410	2410	2410	0
39	20240729	185500	51409900	2410	2410	2410	2410	0
40	20240729	185400	51409900	2410	2410	2410	2410	0
41	20240729	185300	51409900	2410	2410	2410	2410	0
42	20240729	185200	51409900	2410	2410	2410	2410	0
43	20240729	185100	51409900	2410	2410	2410	2410	0
44	20240729	185000	51409900	2410	2410	2410	2410	0
45	20240729	184900	51409900	2410	2410	2410	2410	0
46	20240729	184800	51409900	2410	2410	2410	2410	0
47	20240729	184700	51409900	2410	2410	2410	2410	0
48	20240729	184600	51409900	2410	2410	2410	2410	0
49	20240729	184500	51409900	2410	2410	2410	2410	0
50	20240729	184400	51409900	2410	2410	2410	2410	0
51	20240729	184300	51409900	2410	2410	2410	2410	0
52	20240729	184200	51409900	2410	2410	2410	2410	0
53	20240729	184100	51409900	2410	2410	2410	2410	0
54	20240729	184000	51409900	2410	2410	2410	2410	0
55	20240729	183900	51409900	2410	2410	2410	2410	0
56	20240729	183800	51409900	2410	2410	2410	2410	0
57	20240729	183700	51409900	2410	2410	2410	2410	0
58	20240729	183600	51409900	2410	2410	2410	2410	0
59	20240729	183500	51409900	2410	2410	2410	2410	0
60	20240729	183400	51409900	2410	2410	2410	2410	0
61	20240729	183300	51409900	2410	2410	2410	2410	0
62	20240729	183200	51409900	2410	2410	2410	2410	262
63	20240729	183100	51409900	2410	2410	2410	2410	0
64	20240729	183000	51409900	2410	2410	2410	2410	0
65	20240729	182900	51409900	2410	2410	2410	2410	0
66	20240729	182800	51409900	2410	2410	2410	2410	0
67	20240729	182700	51409900	2410	2410	2410	2410	0
68	20240729	182600	51409900	2410	2410	2410	2410	0
69	20240729	182500	51409900	2410	2410	2410	2410	0
70	20240729	182400	51409900	2410	2410	2410	2410	0
71	20240729	182300	51409900	2410	2410	2410	2410	0
72	20240729	182200	51409900	2410	2410	2410	2410	0
73	20240729	182100	51409900	2410	2410	2410	2410	0
74	20240729	182000	51409900	2410	2410	2410	2410	0
75	20240729	181900	51409900	2410	2410	2410	2410	0
76	20240729	181800	51409900	2410	2410	2410	2410	0
77	20240729	181700	51409900	2410	2410	2410	2410	0
78	20240729	181600	51409900	2410	2410	2410	2410	0
79	20240729	181500	51409900	2410	2410	2410	2410	0
80	20240729	181400	51409900	2410	2410	2410	2410	0
81	20240729	181300	51409900	2410	2410	2410	2410	0
82	20240729	181200	51409900	2410	2410	2410	2410	0
83	20240729	181100	51409900	2410	2410	2410	2410	0
84	20240729	181000	51409900	2410	2410	2410	2410	0
85	20240729	180900	51409900	2410	2410	2410	2410	0
86	20240729	180800	51409900	2410	2410	2410	2410	0
87	20240729	180700	51409900	2410	2410	2410	2410	0
88	20240729	180600	51409900	2410	2410	2410	2410	0
89	20240729	180500	51409900	2410	2410	2410	2410	0
90	20240729	180400	51409900	2410	2410	2410	2410	0
91	20240729	180300	51409900	2410	2410	2410	2410	0
92	20240729	180200	51409900	2410	2410	2410	2410	262
93	20240729	180100	51409900	2410	2410	2410	2410	0
94	20240729	180000	51409900	2410	2410	2410	2410	0
95	20240729	175900	51409900	2410	2410	2410	2410	0
96	20240729	175800	51409900	2410	2410	2410	2410	0
97	20240729	175700	51409900	2410	2410	2410	2410	0
98	20240729	175600	51409900	2410	2410	2410	2410	0
99	20240729	175500	51409900	2410	2410	2410	2410	0
100	20240729	175400	51409900	2410	2410	2410	2410	0
101	20240729	175300	51409900	2410	2410	2410	2410	0
102	20240729	175200	51409900	2410	2410	2410	2410	0
103	20240729	175100	51409900	2410	2410	2410	2410	0
104	20240729	175000	51409900	2410	2410	2410	2410	0
105	20240729	174900	51409900	2410	2410	2410	2410	0
106	20240729	174800	51409900	2410	2410	2410	2410	0
107	20240729	174700	51409900	2410	2410	2410	2410	0
108	20240729	174600	51409900	2410	2410	2410	2410	0
109	20240729	174500	51409900	2410	2410	2410	2410	0
110	20240729	174400	51409900	2410	2410	2410	2410	0
111	20240729	174300	51409900	2410	2410	2410	2410	0
112	20240729	174200	51409900	2410	2410	2410	2410	0
113	20240729	174100	51409900	2410	2410	2410	2410	0
114	20240729	174000	51409900	2410	2410	2410	2410	0
115	20240729	173900	51409900	2410	2410	2410	2410	0
116	20240729	173800	51409900	2410	2410	2410	2410	0
117	20240729	173700	51409900	2410	2410	2410	2410	0
118	20240729	173600	51409900	2410	2410	2410	2410	0
119	20240729	173500	51409900	2410	2410	2410	2410	0
120	20240729	173400	51409900	2410	2410	2410	2410	0
121	20240729	173300	51409900	2410	2410	2410	2410	0
122	20240729	173200	51409900	2410	2410	2410	2410	262
123	20240729	173100	51409900	2410	2410	2410	2410	0
124	20240729	173000	51409900	2410	2410	2410	2410	0
125	20240729	172900	51409900	2410	2410	2410	2410	0
126	20240729	172800	51409900	2410	2410	2410	2410	0
127	20240729	172700	51409900	2410	2410	2410	2410	0
128	20240729	172600	51409900	2410	2410	2410	2410	0
129	20240729	172500	51409900	2410	2410	2410	2410	0
130	20240729	172400	51409900	2410	2410	2410	2410	0
131	20240729	172300	51409900	2410	2410	2410	2410	0
132	20240729	172200	51409900	2410	2410	2410	2410	0
133	20240729	172100	51409900	2410	2410	2410	2410	0
134	20240729	172000	51409900	2410	2410	2410	2410	0
135	20240729	171900	51409900	2410	2410	2410	2410	0
136	20240729	171800	51409900	2410	2410	2410	2410	0
137	20240729	171700	51409900	2410	2410	2410	2410	0
138	20240729	171600	51409900	2410	2410	2410	2410	0
139	20240729	171500	51409900	2410	2410	2410	2410	0
140	20240729	171400	51409900	2410	2410	2410	2410	0
141	20240729	171300	51409900	2410	2410	2410	2410	0
142	20240729	171200	51409900	2410	2410	2410	2410	0
143	20240729	171100	51409900	2410	2410	2410	2410	0
144	20240729	171000	51409900	2410	2410	2410	2410	0
145	20240729	170900	51409900	2410	2410	2410	2410	0
146	20240729	170800	51409900	2410	2410	2410	2410	0
147	20240729	170700	51409900	2410	2410	2410	2410	0
148	20240729	170600	51409900	2410	2410	2410	2410	0
149	20240729	170500	51409900	2410	2410	2410	2410	0
150	20240729	170400	51409900	2410	2410	2410	2410	0
151	20240729	170300	51409900	2410	2410	2410	2410	0
152	20240729	170200	51409900	2410	2410	2410	2410	262
153	20240729	170100	51409900	2410	2410	2410	2410	0
154	20240729	170000	51409900	2410	2410	2410	2410	0
155	20240729	165900	51409900	2410	2410	2410	2410	0
156	20240729	165800	51409900	2410	2410	2410	2410	0
157	20240729	165700	51409900	2410	2410	2410	2410	0
158	20240729	165600	51409900	2410	2410	2410	2410	0
159	20240729	165500	51409900	2410	2410	2410	2410	0
160	20240729	165400	51409900	2410	2410	2410	2410	0
161	20240729	165300	51409900	2410	2410	2410	2410	0
162	20240729	165200	51409900	2410	2410	2410	2410	0
163	20240729	165100	51409900	2410	2410	2410	2410	0
164	20240729	165000	51409900	2410	2410	2410	2410	0
165	20240729	164900	51409900	2410	2410	2410	2410	0
166	20240729	164800	51409900	2410	2410	2410	2410	0
167	20240729	164700	51409900	2410	2410	2410	2410	0
168	20240729	164600	51409900	2410	2410	2410	2410	0
169	20240729	164500	51409900	2410	2410	2410	2410	0
170	20240729	164400	51409900	2410	2410	2410	2410	0
171	20240729	164300	51409900	2410	2410	2410	2410	0
172	20240729	164200	51409900	2410	2410	2410	2410	0
173	20240729	164100	51409900	2410	2410	2410	2410	0
174	20240729	164000	51409900	2410	2410	2410	2410	0
175	20240729	163900	51409900	2410	2410	2410	2410	0
176	20240729	163800	51409900	2410	2410	2410	2410	0
177	20240729	163700	51409900	2410	2410	2410	2410	0
178	20240729	163600	51409900	2410	2410	2410	2410	0
179	20240729	163500	51409900	2410	2410	2410	2410	0
180	20240729	163400	51409900	2410	2410	2410	2410	0
181	20240729	163300	51409900	2410	2410	2410	2410	0
182	20240729	163200	51409900	2410	2410	2410	2410	262
183	20240729	163100	51409900	2410	2410	2410	2410	0
184	20240729	163000	51409900	2410	2410	2410	2410	0
185	20240729	162900	51409900	2410	2410	2410	2410	0
186	20240729	162800	51409900	2410	2410	2410	2410	0
187	20240729	162700	51409900	2410	2410	2410	2410	0
188	20240729	162600	51409900	2410	2410	2410	2410	0
189	20240729	162500	51409900	2410	2410	2410	2410	0
190	20240729	162400	51409900	2410	2410	2410	2410	0
191	20240729	162300	51409900	2410	2410	2410	2410	0
192	20240729	162200	51409900	2410	2410	2410	2410	0
193	20240729	162100	51409900	2410	2410	2410	2410	0
194	20240729	162000	51409900	2410	2410	2410	2410	0
195	20240729	161900	51409900	2410	2410	2410	2410	0
196	20240729	161800	51409900	2410	2410	2410	2410	0
197	20240729	161700	51409900	2410	2410	2410	2410	0
198	20240729	161600	51409900	2410	2410	2410	2410	0
199	20240729	161500	51409900	2410	2410	2410	2410	0
200	20240729	161400	51409900	2410	2410	2410	2410	0
201	20240729	161300	51409900	2410	2410	2410	2410	0
202	20240729	161200	51409900	2410	2410	2410	2410	0
203	20240729	161100	51409900	2410	2410	2410	2410	0
204	20240729	161000	51409900	2410	2410	2410	2410	0
205	20240729	160900	51409900	2410	2410	2410	2410	0
206	20240729	160800	51409900	2410	2410	2410	2410	0
207	20240729	160700	51409900	2410	2410	2410	2410	0
208	20240729	160600	51409900	2410	2410	2410	2410	0
209	20240729	160500	51409900	2410	2410	2410	2410	0
210	20240729	160400	51409900	2410	2410	2410	2410	0
211	20240729	160300	51409900	2410	2410	2410	2410	0
212	20240729	160200	51409900	2410	2410	2410	2410	262
213	20240729	160100	51409900	2410	2410	2410	2410	0
214	20240729	160000	51409900	2410	2410	2410	2410	0
215	20240729	155900	51409900	2410	2410	2410	2410	0
216	20240729	155800	51409900	2410	2410	2410	2410	0
217	20240729	155700	51409900	2410	2410	2410	2410	0
218	20240729	155600	51409900	2410	2410	2410	2410	0
219	20240729	155500	51409900	2410	2410	2410	2410	0
220	20240729	155400	51409900	2410	2410	2410	2410	0
221	20240729	155300	51409900	2410	2410	2410	2410	0
222	20240729	155200	51409900	2410	2410	2410	2410	0
223	20240729	155100	51409900	2410	2410	2410	2410	0
224	20240729	155000	51409900	2410	2410	2410	2410	0
225	20240729	154900	51409900	2410	2410	2410	2410	0
226	20240729	154800	51409900	2410	2410	2410	2410	0
227	20240729	154700	51409900	2410	2410	2410	2410	0
228	20240729	154600	51409900	2410	2410	2410	2410	0
229	20240729	154500	51409900	2410	2410	2410	2410	0
230	20240729	154400	51409900	2410	2410	2410	2410	0
231	20240729	154300	51409900	2410	2410	2410	2410	0
232	20240729	154200	51409900	2410	2410	2410	2410	0
233	20240729	154100	51409900	2410	2410	2410	2410	0
234	20240729	154000	51409900	2410	2410	2410	2410	0
235	20240729	153900	51409900	2410	2410	2410	2410	0
236	20240729	153800	51409900	2410	2410	2410	2410	0
237	20240729	153700	51409900	2410	2410	2410	2410	0
238	20240729	153600	51409900	2410	2410	2410	2410	0
239	20240729	153500	51409900	2410	2410	2410	2410	0
240	20240729	153400	51409900	2410	2410	2410	2410	0
241	20240729	153300	51409900	2410	2410	2410	2410	0
242	20240729	153200	51409900	2410	2410	2410	2410	262
243	20240729	153100	51409900	2410	2410	2410	2410	0
244	20240729	153000	51409900	2410	2410	2410	2410	262
245	20240729	152900	50778480	2410	2410	2410	2410	0
246	20240729	152800	50778480	2410	2410	2410	2410	0
247	20240729	152700	50778480	2410	2410	2410	2410	0
248	20240729	152600	50778480	2410	2410	2410	2410	0
249	20240729	152500	50778480	2410	2410	2410	2410	0
250	20240729	152400	50778480	2410	2410	2410	2410	0
251	20240729	152300	50778480	2410	2410	2410	2410	0
252	20240729	152200	50778480	2410	2410	2410	2410	0
253	20240729	152100	50778480	2410	2410	2410	2410	0
254	20240729	152000	50778480	2410	2410	2410	2410	0
255	20240729	151900	50778480	2410	2410	2410	2410	4
256	20240729	151800	50768840	2410	2410	2410	2410	0
257	20240729	151700	50768840	2410	2410	2410	2410	0
258	20240729	151600	50768840	2410	2405	2410	2405	2000
259	20240729	151500	45954250	2405	2405	2405	2405	0
260	20240729	151400	45954250	2405	2405	2405	2405	0
261	20240729	151300	45954250	2405	2405	2405	2405	0
262	20240729	151200	45954250	2405	2405	2405	2405	0
263	20240729	151100	45954250	2405	2405	2405	2405	83
264	20240729	151000	45754635	2405	2400	2405	2400	26
265	20240729	150900	45692230	2400	2400	2400	2400	6
266	20240729	150800	45677830	2405	2405	2405	2405	0
267	20240729	150700	45677830	2405	2405	2405	2405	1
268	20240729	150600	45675425	2405	2405	2405	2405	0
269	20240729	150500	45675425	2405	2405	2405	2405	0
270	20240729	150400	45675425	2405	2405	2405	2405	0
271	20240729	150300	45675425	2405	2405	2405	2405	0
272	20240729	150200	45675425	2405	2405	2405	2405	0
273	20240729	150100	45675425	2405	2405	2405	2405	0
274	20240729	150000	45675425	2405	2405	2405	2405	10
275	20240729	145900	45651375	2405	2405	2405	2405	0
276	20240729	145800	45651375	2405	2405	2405	2405	0
277	20240729	145700	45651375	2405	2405	2405	2405	0
278	20240729	145600	45651375	2405	2405	2405	2405	0
279	20240729	145500	45651375	2405	2405	2405	2405	0
280	20240729	145400	45651375	2405	2400	2405	2400	9
281	20240729	145300	45629770	2400	2400	2400	2400	0
282	20240729	145200	45629770	2400	2400	2400	2400	0
283	20240729	145100	45629770	2400	2400	2400	2400	0
284	20240729	145000	45629770	2400	2400	2400	2400	0
285	20240729	144900	45629770	2400	2400	2400	2400	0
286	20240729	144800	45629770	2400	2390	2400	2390	11
287	20240729	144700	45603470	2395	2400	2400	2395	101
288	20240729	144600	45361570	2400	2400	2400	2400	1
289	20240729	144500	45359170	2400	2400	2400	2400	0
290	20240729	144400	45359170	2400	2400	2400	2400	0
291	20240729	144300	45359170	2400	2400	2400	2400	650
292	20240729	144200	43799170	2405	2405	2405	2405	0
293	20240729	144100	43799170	2405	2405	2405	2405	22
294	20240729	144000	43746260	2405	2405	2405	2405	103
295	20240729	143900	43498545	2400	2400	2400	2400	0
296	20240729	143800	43498545	2400	2400	2400	2400	1
297	20240729	143700	43496145	2405	2405	2405	2405	0
298	20240729	143600	43496145	2405	2405	2405	2405	0
299	20240729	143500	43496145	2405	2405	2405	2405	0
300	20240729	143400	43496145	2405	2405	2405	2405	15
301	20240729	143300	43460070	2400	2400	2400	2400	0
302	20240729	143200	43460070	2400	2400	2400	2400	10
303	20240729	143100	43436070	2405	2405	2405	2405	0
304	20240729	143000	43436070	2405	2405	2405	2405	1
305	20240729	142900	43433665	2400	2400	2400	2400	100
306	20240729	142800	43193665	2405	2405	2405	2405	0
307	20240729	142700	43193665	2405	2405	2405	2405	0
308	20240729	142600	43193665	2405	2405	2405	2405	0
309	20240729	142500	43193665	2405	2405	2405	2405	0
310	20240729	142400	43193665	2405	2405	2405	2405	0
311	20240729	142300	43193665	2405	2405	2405	2405	0
312	20240729	142200	43193665	2405	2405	2405	2405	972
313	20240729	142100	40856005	2405	2405	2405	2405	0
314	20240729	142000	40856005	2405	2405	2405	2405	0
315	20240729	141900	40856005	2405	2405	2405	2405	0
316	20240729	141800	40856005	2405	2405	2405	2405	0
317	20240729	141700	40856005	2405	2405	2405	2405	0
318	20240729	141600	40856005	2405	2405	2405	2405	0
319	20240729	141500	40856005	2405	2405	2405	2405	0
320	20240729	141400	40856005	2405	2405	2405	2405	0
321	20240729	141300	40856005	2405	2405	2405	2405	0
322	20240729	141200	40856005	2405	2405	2405	2405	0
323	20240729	141100	40856005	2405	2405	2405	2405	0
324	20240729	141000	40856005	2405	2405	2405	2405	0
325	20240729	140900	40856005	2405	2405	2405	2405	0
326	20240729	140800	40856005	2405	2405	2405	2405	0
327	20240729	140700	40856005	2405	2405	2405	2405	0
328	20240729	140600	40856005	2405	2405	2405	2405	0
329	20240729	140500	40856005	2405	2405	2405	2405	0
330	20240729	140400	40856005	2405	2400	2405	2400	3
331	20240729	140300	40848800	2405	2405	2405	2405	0
332	20240729	140200	40848800	2405	2405	2405	2405	50
333	20240729	140100	40728550	2405	2405	2405	2405	0
334	20240729	140000	40728550	2405	2405	2405	2405	0
335	20240729	135900	40728550	2405	2405	2405	2405	0
336	20240729	135800	40728550	2405	2405	2405	2405	33
337	20240729	135700	40649185	2410	2410	2410	2410	0
338	20240729	135600	40649185	2410	2405	2410	2405	269
339	20240729	135500	40002230	2405	2405	2405	2405	0
340	20240729	135400	40002230	2405	2405	2405	2405	0
341	20240729	135300	40002230	2405	2405	2405	2405	10
342	20240729	135200	39978180	2405	2405	2405	2405	115
343	20240729	135100	39701605	2405	2405	2405	2405	0
344	20240729	135000	39701605	2405	2405	2405	2405	12
345	20240729	134900	39672745	2410	2410	2410	2410	20
346	20240729	134800	39624545	2410	2410	2410	2410	0
347	20240729	134700	39624545	2410	2410	2410	2410	0
348	20240729	134600	39624545	2410	2410	2410	2410	0
349	20240729	134500	39624545	2410	2410	2410	2410	0
350	20240729	134400	39624545	2410	2410	2410	2410	0
351	20240729	134300	39624545	2410	2410	2410	2410	0
352	20240729	134200	39624545	2410	2410	2410	2410	0
353	20240729	134100	39624545	2410	2410	2410	2410	0
354	20240729	134000	39624545	2410	2410	2410	2410	0
355	20240729	133900	39624545	2410	2410	2410	2410	0
356	20240729	133800	39624545	2410	2410	2410	2410	0
357	20240729	133700	39624545	2410	2410	2410	2410	0
358	20240729	133600	39624545	2410	2410	2410	2410	0
359	20240729	133500	39624545	2410	2410	2410	2410	0
360	20240729	133400	39624545	2410	2410	2410	2410	0
361	20240729	133300	39624545	2410	2410	2410	2410	0
362	20240729	133200	39624545	2410	2410	2410	2410	0
363	20240729	133100	39624545	2410	2410	2410	2410	0
364	20240729	133000	39624545	2410	2410	2410	2410	0
365	20240729	132900	39624545	2410	2410	2410	2410	0
366	20240729	132800	39624545	2410	2410	2410	2410	0
367	20240729	132700	39624545	2410	2410	2410	2410	0
368	20240729	132600	39624545	2410	2410	2410	2410	0
369	20240729	132500	39624545	2410	2410	2410	2410	0
370	20240729	132400	39624545	2410	2410	2410	2410	0
371	20240729	132300	39624545	2410	2410	2410	2410	0
372	20240729	132200	39624545	2410	2410	2410	2410	0
373	20240729	132100	39624545	2410	2410	2410	2410	0
374	20240729	132000	39624545	2410	2410	2410	2410	0
375	20240729	131900	39624545	2410	2410	2410	2410	1
376	20240729	131800	39622135	2410	2410	2410	2410	0
377	20240729	131700	39622135	2410	2410	2410	2410	0
378	20240729	131600	39622135	2410	2410	2410	2410	0
379	20240729	131500	39622135	2410	2410	2410	2410	0
380	20240729	131400	39622135	2410	2405	2410	2405	11
381	20240729	131300	39595630	2415	2415	2415	2415	0
382	20240729	131200	39595630	2415	2415	2415	2415	0
383	20240729	131100	39595630	2415	2415	2415	2415	0
384	20240729	131000	39595630	2415	2415	2415	2415	1010
385	20240729	130900	37156480	2415	2415	2415	2415	0
386	20240729	130800	37156480	2415	2415	2415	2415	0
387	20240729	130700	37156480	2415	2415	2415	2415	1
388	20240729	130600	37154065	2395	2410	2410	2395	191
389	20240729	130500	36696590	2415	2415	2415	2415	0
390	20240729	130400	36696590	2415	2415	2415	2415	0
391	20240729	130300	36696590	2415	2415	2415	2415	0
392	20240729	130200	36696590	2415	2415	2415	2415	0
393	20240729	130100	36696590	2415	2415	2415	2415	0
394	20240729	130000	36696590	2415	2415	2415	2415	0
395	20240729	125900	36696590	2415	2415	2415	2415	0
396	20240729	125800	36696590	2415	2415	2415	2415	0
397	20240729	125700	36696590	2415	2415	2415	2415	0
398	20240729	125600	36696590	2415	2415	2415	2415	0
399	20240729	125500	36696590	2415	2410	2415	2410	28
400	20240729	125400	36628975	2415	2415	2415	2415	0
401	20240729	125300	36628975	2415	2415	2415	2415	0
402	20240729	125200	36628975	2415	2415	2415	2415	0
403	20240729	125100	36628975	2415	2415	2415	2415	0
404	20240729	125000	36628975	2415	2415	2415	2415	0
405	20240729	124900	36628975	2415	2415	2415	2415	0
406	20240729	124800	36628975	2415	2415	2415	2415	0
407	20240729	124700	36628975	2415	2415	2415	2415	0
408	20240729	124600	36628975	2415	2415	2415	2415	0
409	20240729	124500	36628975	2415	2415	2415	2415	0
410	20240729	124400	36628975	2415	2415	2415	2415	0
411	20240729	124300	36628975	2415	2415	2415	2415	8
412	20240729	124200	36609655	2420	2420	2420	2420	0
413	20240729	124100	36609655	2420	2420	2420	2420	0
414	20240729	124000	36609655	2420	2415	2420	2415	2
415	20240729	123900	36604820	2410	2420	2420	2405	136
416	20240729	123800	36277565	2410	2405	2410	2405	275
417	20240729	123700	35615950	2400	2400	2400	2400	0
418	20240729	123600	35615950	2400	2400	2400	2400	0
419	20240729	123500	35615950	2400	2400	2400	2400	2301
420	20240729	123400	30093550	2400	2400	2400	2400	6
421	20240729	123300	30079150	2400	2400	2400	2400	0
422	20240729	123200	30079150	2400	2400	2400	2400	0
423	20240729	123100	30079150	2400	2400	2400	2400	0
424	20240729	123000	30079150	2400	2400	2400	2400	1
425	20240729	122900	30076750	2400	2400	2400	2400	0
426	20240729	122800	30076750	2400	2400	2400	2400	0
427	20240729	122700	30076750	2400	2400	2400	2400	9
428	20240729	122600	30055150	2400	2400	2400	2400	0
429	20240729	122500	30055150	2400	2400	2400	2400	0
430	20240729	122400	30055150	2400	2400	2400	2400	0
431	20240729	122300	30055150	2400	2400	2400	2400	0
432	20240729	122200	30055150	2400	2400	2400	2400	0
433	20240729	122100	30055150	2400	2400	2400	2400	0
434	20240729	122000	30055150	2400	2400	2400	2400	0
435	20240729	121900	30055150	2400	2400	2400	2400	0
436	20240729	121800	30055150	2400	2400	2400	2400	0
437	20240729	121700	30055150	2400	2400	2400	2400	0
438	20240729	121600	30055150	2400	2400	2400	2400	14
439	20240729	121500	30021550	2400	2400	2400	2400	0
440	20240729	121400	30021550	2400	2400	2400	2400	0
441	20240729	121300	30021550	2400	2400	2400	2400	0
442	20240729	121200	30021550	2400	2400	2400	2400	0
443	20240729	121100	30021550	2400	2400	2400	2400	0
444	20240729	121000	30021550	2400	2400	2400	2400	249
445	20240729	120900	29423950	2405	2405	2405	2405	0
446	20240729	120800	29423950	2405	2405	2405	2405	0
447	20240729	120700	29423950	2405	2405	2405	2405	0
448	20240729	120600	29423950	2405	2405	2405	2405	0
449	20240729	120500	29423950	2405	2405	2405	2405	0
450	20240729	120400	29423950	2405	2405	2405	2405	0
451	20240729	120300	29423950	2405	2405	2405	2405	0
452	20240729	120200	29423950	2405	2405	2405	2405	0
453	20240729	120100	29423950	2405	2400	2405	2400	824
454	20240729	120000	27446340	2400	2400	2400	2400	0
455	20240729	115900	27446340	2400	2400	2400	2400	0
456	20240729	115800	27446340	2400	2400	2400	2400	0
457	20240729	115700	27446340	2400	2400	2400	2400	0
458	20240729	115600	27446340	2400	2400	2400	2400	3
459	20240729	115500	27439140	2400	2390	2400	2390	9
460	20240729	115400	27417620	2400	2400	2400	2400	0
461	20240729	115300	27417620	2400	2400	2400	2400	0
462	20240729	115200	27417620	2400	2400	2400	2400	0
463	20240729	115100	27417620	2400	2400	2400	2400	0
464	20240729	115000	27417620	2400	2400	2400	2400	0
465	20240729	114900	27417620	2400	2400	2400	2400	0
466	20240729	114800	27417620	2400	2400	2400	2400	0
467	20240729	114700	27417620	2400	2400	2400	2400	15
468	20240729	114600	27381620	2400	2400	2400	2400	0
469	20240729	114500	27381620	2400	2400	2400	2400	0
470	20240729	114400	27381620	2400	2400	2400	2400	2
471	20240729	114300	27376820	2400	2400	2400	2400	0
472	20240729	114200	27376820	2400	2400	2400	2400	1
473	20240729	114100	27374420	2395	2395	2395	2395	111
474	20240729	114000	27108575	2400	2400	2400	2400	0
475	20240729	113900	27108575	2400	2400	2400	2400	191
476	20240729	113800	26650175	2400	2400	2400	2400	0
477	20240729	113700	26650175	2400	2400	2400	2400	0
478	20240729	113600	26650175	2400	2400	2400	2400	0
479	20240729	113500	26650175	2400	2400	2400	2400	0
480	20240729	113400	26650175	2400	2400	2400	2400	0
481	20240729	113300	26650175	2400	2400	2400	2400	0
482	20240729	113200	26650175	2400	2400	2400	2400	0
483	20240729	113100	26650175	2400	2400	2400	2400	0
484	20240729	113000	26650175	2400	2400	2400	2400	0
485	20240729	112900	26650175	2400	2400	2400	2400	0
486	20240729	112800	26650175	2400	2400	2400	2400	0
487	20240729	112700	26650175	2400	2400	2400	2400	1
488	20240729	112600	26647775	2400	2400	2400	2400	0
489	20240729	112500	26647775	2400	2400	2400	2400	0
490	20240729	112400	26647775	2400	2400	2400	2400	0
491	20240729	112300	26647775	2400	2400	2400	2400	0
492	20240729	112200	26647775	2400	2400	2400	2400	1
493	20240729	112100	26645375	2395	2395	2395	2395	0
494	20240729	112000	26645375	2395	2395	2395	2395	2
495	20240729	111900	26640585	2400	2400	2400	2400	0
496	20240729	111800	26640585	2400	2400	2400	2400	0
497	20240729	111700	26640585	2400	2400	2400	2400	0
498	20240729	111600	26640585	2400	2400	2400	2400	0
499	20240729	111500	26640585	2400	2400	2400	2400	0
500	20240729	111400	26640585	2400	2400	2400	2400	0
501	20240729	111300	26640585	2400	2400	2400	2400	0
502	20240729	111200	26640585	2400	2400	2400	2400	0
503	20240729	111100	26640585	2400	2400	2400	2400	1
504	20240729	111000	26638185	2400	2400	2400	2400	0
505	20240729	110900	26638185	2400	2400	2400	2400	0
506	20240729	110800	26638185	2400	2400	2400	2400	0
507	20240729	110700	26638185	2400	2400	2400	2400	1
508	20240729	110600	26635785	2400	2400	2400	2400	0
509	20240729	110500	26635785	2400	2400	2400	2400	0
510	20240729	110400	26635785	2400	2400	2400	2400	0
511	20240729	110300	26635785	2400	2400	2400	2400	0
512	20240729	110200	26635785	2400	2400	2400	2400	0
513	20240729	110100	26635785	2400	2400	2400	2400	0
514	20240729	110000	26635785	2400	2400	2400	2400	0
515	20240729	105900	26635785	2400	2400	2400	2400	0
516	20240729	105800	26635785	2400	2400	2400	2400	1
517	20240729	105700	26633385	2400	2400	2400	2400	0
518	20240729	105600	26633385	2400	2400	2400	2400	0
519	20240729	105500	26633385	2400	2400	2400	2400	0
520	20240729	105400	26633385	2400	2400	2400	2400	0
521	20240729	105300	26633385	2400	2400	2400	2400	0
522	20240729	105200	26633385	2400	2400	2400	2400	0
523	20240729	105100	26633385	2400	2400	2400	2400	0
524	20240729	105000	26633385	2400	2400	2400	2400	0
525	20240729	104900	26633385	2400	2400	2400	2400	0
526	20240729	104800	26633385	2400	2400	2400	2400	0
527	20240729	104700	26633385	2400	2400	2400	2400	0
528	20240729	104600	26633385	2400	2400	2400	2400	0
529	20240729	104500	26633385	2400	2400	2400	2400	0
530	20240729	104400	26633385	2400	2400	2400	2400	0
531	20240729	104300	26633385	2400	2400	2400	2400	0
532	20240729	104200	26633385	2400	2400	2400	2400	0
533	20240729	104100	26633385	2400	2400	2400	2400	1
534	20240729	104000	26630985	2400	2400	2400	2400	0
535	20240729	103900	26630985	2400	2400	2400	2400	0
536	20240729	103800	26630985	2400	2400	2400	2400	0
537	20240729	103700	26630985	2400	2400	2400	2400	0
538	20240729	103600	26630985	2400	2400	2400	2400	0
539	20240729	103500	26630985	2400	2400	2400	2400	0
540	20240729	103400	26630985	2400	2400	2400	2400	0
541	20240729	103300	26630985	2400	2400	2400	2400	0
542	20240729	103200	26630985	2400	2400	2400	2400	0
543	20240729	103100	26630985	2400	2400	2400	2400	1
544	20240729	103000	26628585	2395	2395	2395	2395	145
545	20240729	102900	26281310	2400	2400	2400	2400	0
546	20240729	102800	26281310	2400	2400	2400	2400	0
547	20240729	102700	26281310	2400	2400	2400	2395	265
548	20240729	102600	25645810	2405	2405	2405	2405	0
549	20240729	102500	25645810	2405	2405	2405	2405	0
550	20240729	102400	25645810	2405	2405	2405	2405	8
551	20240729	102300	25626570	2405	2405	2405	2405	0
552	20240729	102200	25626570	2405	2405	2405	2405	11
553	20240729	102100	25600115	2405	2400	2405	2400	46
554	20240729	102000	25489710	2405	2405	2405	2405	2
555	20240729	101900	25484900	2405	2405	2405	2405	0
556	20240729	101800	25484900	2405	2405	2405	2405	0
557	20240729	101700	25484900	2405	2405	2405	2405	0
558	20240729	101600	25484900	2405	2405	2405	2405	9
559	20240729	101500	25463255	2405	2405	2405	2405	0
560	20240729	101400	25463255	2405	2405	2405	2405	0
561	20240729	101300	25463255	2405	2405	2405	2405	0
562	20240729	101200	25463255	2405	2400	2405	2400	101
563	20240729	101100	25220850	2405	2405	2405	2405	23
564	20240729	101000	25165535	2405	2405	2405	2405	106
565	20240729	100900	24910605	2405	2405	2405	2405	0
566	20240729	100800	24910605	2405	2405	2405	2405	3
567	20240729	100700	24903390	2405	2405	2405	2405	0
568	20240729	100600	24903390	2405	2405	2405	2405	0
569	20240729	100500	24903390	2405	2405	2405	2405	3
570	20240729	100400	24896175	2410	2410	2410	2410	0
571	20240729	100300	24896175	2410	2410	2410	2410	2
572	20240729	100200	24891355	2410	2410	2410	2410	7
573	20240729	100100	24874485	2410	2410	2410	2410	0
574	20240729	100000	24874485	2410	2405	2410	2405	136
575	20240729	095900	24547225	2405	2405	2405	2405	0
576	20240729	095800	24547225	2405	2405	2405	2405	0
577	20240729	095700	24547225	2405	2405	2405	2405	10
578	20240729	095600	24523175	2410	2400	2410	2400	1409
579	20240729	095500	21127655	2400	2400	2400	2400	0
580	20240729	095400	21127655	2400	2400	2400	2400	400
581	20240729	095300	20167655	2395	2390	2395	2390	1022
582	20240729	095200	17720040	2390	2390	2390	2390	39
583	20240729	095100	17626830	2390	2390	2390	2390	10
584	20240729	095000	17602930	2390	2390	2390	2390	1
585	20240729	094900	17600540	2375	2375	2375	2375	0
586	20240729	094800	17600540	2375	2375	2375	2375	9
587	20240729	094700	17579165	2395	2395	2395	2395	0
588	20240729	094600	17579165	2395	2395	2395	2395	0
589	20240729	094500	17579165	2395	2395	2395	2395	0
590	20240729	094400	17579165	2395	2390	2395	2390	104
591	20240729	094300	17330220	2390	2385	2390	2385	39
592	20240729	094200	17237195	2390	2390	2390	2390	0
593	20240729	094100	17237195	2390	2390	2390	2390	0
594	20240729	094000	17237195	2390	2390	2390	2390	0
595	20240729	093900	17237195	2390	2380	2390	2375	189
596	20240729	093800	16788300	2395	2395	2395	2395	0
597	20240729	093700	16788300	2395	2395	2395	2395	0
598	20240729	093600	16788300	2395	2395	2395	2395	0
599	20240729	093500	16788300	2395	2395	2395	2395	0
600	20240729	093400	16788300	2395	2395	2395	2395	0
601	20240729	093300	16788300	2395	2395	2395	2395	0
602	20240729	093200	16788300	2395	2395	2395	2395	0
603	20240729	093100	16788300	2395	2395	2395	2395	0
604	20240729	093000	16788300	2395	2395	2395	2395	0
605	20240729	092900	16788300	2395	2395	2395	2395	0
606	20240729	092800	16788300	2395	2395	2395	2395	0
607	20240729	092700	16788300	2395	2395	2395	2395	0
608	20240729	092600	16788300	2395	2395	2395	2395	0
609	20240729	092500	16788300	2395	2395	2395	2395	0
610	20240729	092400	16788300	2395	2385	2395	2380	241
611	20240729	092300	16214660	2395	2385	2395	2385	1078
612	20240729	092200	13634450	2395	2395	2395	2395	0
613	20240729	092100	13634450	2395	2395	2395	2395	0
614	20240729	092000	13634450	2395	2395	2395	2395	0
615	20240729	091900	13634450	2395	2395	2395	2395	1
616	20240729	091800	13632055	2390	2390	2395	2390	159
617	20240729	091700	13252040	2395	2395	2395	2395	1
618	20240729	091600	13249645	2395	2390	2395	2390	2
619	20240729	091500	13244860	2390	2385	2390	2385	1243
620	20240729	091400	10274095	2390	2390	2390	2390	4
621	20240729	091300	10264535	2390	2390	2390	2390	4
622	20240729	091200	10254975	2390	2375	2390	2375	660
623	20240729	091100	8681260	2375	2370	2375	2370	22
624	20240729	091000	8629115	2375	2370	2375	2370	327
625	20240729	090900	7853740	2375	2375	2375	2375	7
626	20240729	090800	7837115	2375	2375	2375	2375	7
627	20240729	090700	7820490	2375	2370	2375	2370	96
628	20240729	090600	7592965	2370	2365	2370	2365	12
629	20240729	090500	7564580	2365	2360	2365	2360	1439
630	20240729	090400	4167385	2365	2365	2365	2365	0
631	20240729	090300	4167385	2365	2360	2365	2360	42
632	20240729	090200	4068260	2350	2355	2355	2350	131
633	20240729	090100	3760065	2360	2360	2360	2360	1
634	20240729	090000	3757705	2355	2350	2355	2350	1599