KissMeData/067730/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194300	43429660	2705	2705	2705	2705	653
3	20240729	194200	43429660	2705	2705	2705	2705	0
4	20240729	194100	43429660	2705	2705	2705	2705	0
5	20240729	194000	43429660	2705	2705	2705	2705	0
6	20240729	193900	43429660	2705	2705	2705	2705	0
7	20240729	193800	43429660	2705	2705	2705	2705	0
8	20240729	193700	43429660	2705	2705	2705	2705	0
9	20240729	193600	43429660	2705	2705	2705	2705	0
10	20240729	193500	43429660	2705	2705	2705	2705	0
11	20240729	193400	43429660	2705	2705	2705	2705	0
12	20240729	193300	43429660	2705	2705	2705	2705	0
13	20240729	193200	43429660	2705	2705	2705	2705	0
14	20240729	193100	43429660	2705	2705	2705	2705	0
15	20240729	193000	43429660	2705	2705	2705	2705	0
16	20240729	192900	43429660	2705	2705	2705	2705	0
17	20240729	192800	43429660	2705	2705	2705	2705	0
18	20240729	192700	43429660	2705	2705	2705	2705	0
19	20240729	192600	43429660	2705	2705	2705	2705	0
20	20240729	192500	43429660	2705	2705	2705	2705	0
21	20240729	192400	43429660	2705	2705	2705	2705	0
22	20240729	192300	43429660	2705	2705	2705	2705	0
23	20240729	192200	43429660	2705	2705	2705	2705	0
24	20240729	192100	43429660	2705	2705	2705	2705	0
25	20240729	192000	43429660	2705	2705	2705	2705	0
26	20240729	191900	43429660	2705	2705	2705	2705	0
27	20240729	191800	43429660	2705	2705	2705	2705	0
28	20240729	191700	43429660	2705	2705	2705	2705	0
29	20240729	191600	43429660	2705	2705	2705	2705	0
30	20240729	191500	43429660	2705	2705	2705	2705	0
31	20240729	191400	43429660	2705	2705	2705	2705	0
32	20240729	191300	43429660	2705	2705	2705	2705	653
33	20240729	191200	43429660	2705	2705	2705	2705	0
34	20240729	191100	43429660	2705	2705	2705	2705	0
35	20240729	191000	43429660	2705	2705	2705	2705	0
36	20240729	190900	43429660	2705	2705	2705	2705	0
37	20240729	190800	43429660	2705	2705	2705	2705	0
38	20240729	190700	43429660	2705	2705	2705	2705	0
39	20240729	190600	43429660	2705	2705	2705	2705	0
40	20240729	190500	43429660	2705	2705	2705	2705	0
41	20240729	190400	43429660	2705	2705	2705	2705	0
42	20240729	190300	43429660	2705	2705	2705	2705	0
43	20240729	190200	43429660	2705	2705	2705	2705	0
44	20240729	190100	43429660	2705	2705	2705	2705	0
45	20240729	190000	43429660	2705	2705	2705	2705	0
46	20240729	185900	43429660	2705	2705	2705	2705	0
47	20240729	185800	43429660	2705	2705	2705	2705	0
48	20240729	185700	43429660	2705	2705	2705	2705	0
49	20240729	185600	43429660	2705	2705	2705	2705	0
50	20240729	185500	43429660	2705	2705	2705	2705	0
51	20240729	185400	43429660	2705	2705	2705	2705	0
52	20240729	185300	43429660	2705	2705	2705	2705	0
53	20240729	185200	43429660	2705	2705	2705	2705	0
54	20240729	185100	43429660	2705	2705	2705	2705	0
55	20240729	185000	43429660	2705	2705	2705	2705	0
56	20240729	184900	43429660	2705	2705	2705	2705	0
57	20240729	184800	43429660	2705	2705	2705	2705	0
58	20240729	184700	43429660	2705	2705	2705	2705	0
59	20240729	184600	43429660	2705	2705	2705	2705	0
60	20240729	184500	43429660	2705	2705	2705	2705	0
61	20240729	184400	43429660	2705	2705	2705	2705	0
62	20240729	184300	43429660	2705	2705	2705	2705	653
63	20240729	184200	43429660	2705	2705	2705	2705	0
64	20240729	184100	43429660	2705	2705	2705	2705	0
65	20240729	184000	43429660	2705	2705	2705	2705	0
66	20240729	183900	43429660	2705	2705	2705	2705	0
67	20240729	183800	43429660	2705	2705	2705	2705	0
68	20240729	183700	43429660	2705	2705	2705	2705	0
69	20240729	183600	43429660	2705	2705	2705	2705	0
70	20240729	183500	43429660	2705	2705	2705	2705	0
71	20240729	183400	43429660	2705	2705	2705	2705	0
72	20240729	183300	43429660	2705	2705	2705	2705	0
73	20240729	183200	43429660	2705	2705	2705	2705	0
74	20240729	183100	43429660	2705	2705	2705	2705	0
75	20240729	183000	43429660	2705	2705	2705	2705	0
76	20240729	182900	43429660	2705	2705	2705	2705	0
77	20240729	182800	43429660	2705	2705	2705	2705	0
78	20240729	182700	43429660	2705	2705	2705	2705	0
79	20240729	182600	43429660	2705	2705	2705	2705	0
80	20240729	182500	43429660	2705	2705	2705	2705	0
81	20240729	182400	43429660	2705	2705	2705	2705	0
82	20240729	182300	43429660	2705	2705	2705	2705	0
83	20240729	182200	43429660	2705	2705	2705	2705	0
84	20240729	182100	43429660	2705	2705	2705	2705	0
85	20240729	182000	43429660	2705	2705	2705	2705	0
86	20240729	181900	43429660	2705	2705	2705	2705	0
87	20240729	181800	43429660	2705	2705	2705	2705	0
88	20240729	181700	43429660	2705	2705	2705	2705	0
89	20240729	181600	43429660	2705	2705	2705	2705	0
90	20240729	181500	43429660	2705	2705	2705	2705	0
91	20240729	181400	43429660	2705	2705	2705	2705	0
92	20240729	181300	43429660	2705	2705	2705	2705	653
93	20240729	181200	43429660	2705	2705	2705	2705	0
94	20240729	181100	43429660	2705	2705	2705	2705	0
95	20240729	181000	43429660	2705	2705	2705	2705	0
96	20240729	180900	43429660	2705	2705	2705	2705	0
97	20240729	180800	43429660	2705	2705	2705	2705	0
98	20240729	180700	43429660	2705	2705	2705	2705	0
99	20240729	180600	43429660	2705	2705	2705	2705	0
100	20240729	180500	43429660	2705	2705	2705	2705	0
101	20240729	180400	43429660	2705	2705	2705	2705	0
102	20240729	180300	43429660	2705	2705	2705	2705	0
103	20240729	180200	43429660	2705	2705	2705	2705	0
104	20240729	180100	43429660	2705	2705	2705	2705	0
105	20240729	180000	43429660	2705	2705	2705	2705	0
106	20240729	175900	43429660	2705	2705	2705	2705	0
107	20240729	175800	43429660	2705	2705	2705	2705	0
108	20240729	175700	43429660	2705	2705	2705	2705	0
109	20240729	175600	43429660	2705	2705	2705	2705	0
110	20240729	175500	43429660	2705	2705	2705	2705	0
111	20240729	175400	43429660	2705	2705	2705	2705	0
112	20240729	175300	43429660	2705	2705	2705	2705	0
113	20240729	175200	43429660	2705	2705	2705	2705	0
114	20240729	175100	43429660	2705	2705	2705	2705	0
115	20240729	175000	43429660	2705	2705	2705	2705	0
116	20240729	174900	43429660	2705	2705	2705	2705	0
117	20240729	174800	43429660	2705	2705	2705	2705	0
118	20240729	174700	43429660	2705	2705	2705	2705	0
119	20240729	174600	43429660	2705	2705	2705	2705	0
120	20240729	174500	43429660	2705	2705	2705	2705	0
121	20240729	174400	43429660	2705	2705	2705	2705	0
122	20240729	174300	43429660	2705	2705	2705	2705	653
123	20240729	174200	43429660	2705	2705	2705	2705	0
124	20240729	174100	43429660	2705	2705	2705	2705	0
125	20240729	174000	43429660	2705	2705	2705	2705	0
126	20240729	173900	43429660	2705	2705	2705	2705	0
127	20240729	173800	43429660	2705	2705	2705	2705	0
128	20240729	173700	43429660	2705	2705	2705	2705	0
129	20240729	173600	43429660	2705	2705	2705	2705	0
130	20240729	173500	43429660	2705	2705	2705	2705	0
131	20240729	173400	43429660	2705	2705	2705	2705	0
132	20240729	173300	43429660	2705	2705	2705	2705	0
133	20240729	173200	43429660	2705	2705	2705	2705	0
134	20240729	173100	43429660	2705	2705	2705	2705	0
135	20240729	173000	43429660	2705	2705	2705	2705	0
136	20240729	172900	43429660	2705	2705	2705	2705	0
137	20240729	172800	43429660	2705	2705	2705	2705	0
138	20240729	172700	43429660	2705	2705	2705	2705	0
139	20240729	172600	43429660	2705	2705	2705	2705	0
140	20240729	172500	43429660	2705	2705	2705	2705	0
141	20240729	172400	43429660	2705	2705	2705	2705	0
142	20240729	172300	43429660	2705	2705	2705	2705	0
143	20240729	172200	43429660	2705	2705	2705	2705	0
144	20240729	172100	43429660	2705	2705	2705	2705	0
145	20240729	172000	43429660	2705	2705	2705	2705	0
146	20240729	171900	43429660	2705	2705	2705	2705	0
147	20240729	171800	43429660	2705	2705	2705	2705	0
148	20240729	171700	43429660	2705	2705	2705	2705	0
149	20240729	171600	43429660	2705	2705	2705	2705	0
150	20240729	171500	43429660	2705	2705	2705	2705	0
151	20240729	171400	43429660	2705	2705	2705	2705	0
152	20240729	171300	43429660	2705	2705	2705	2705	653
153	20240729	171200	43429660	2705	2705	2705	2705	0
154	20240729	171100	43429660	2705	2705	2705	2705	0
155	20240729	171000	43429660	2705	2705	2705	2705	0
156	20240729	170900	43429660	2705	2705	2705	2705	0
157	20240729	170800	43429660	2705	2705	2705	2705	0
158	20240729	170700	43429660	2705	2705	2705	2705	0
159	20240729	170600	43429660	2705	2705	2705	2705	0
160	20240729	170500	43429660	2705	2705	2705	2705	0
161	20240729	170400	43429660	2705	2705	2705	2705	0
162	20240729	170300	43429660	2705	2705	2705	2705	0
163	20240729	170200	43429660	2705	2705	2705	2705	0
164	20240729	170100	43429660	2705	2705	2705	2705	0
165	20240729	170000	43429660	2705	2705	2705	2705	0
166	20240729	165900	43429660	2705	2705	2705	2705	0
167	20240729	165800	43429660	2705	2705	2705	2705	0
168	20240729	165700	43429660	2705	2705	2705	2705	0
169	20240729	165600	43429660	2705	2705	2705	2705	0
170	20240729	165500	43429660	2705	2705	2705	2705	0
171	20240729	165400	43429660	2705	2705	2705	2705	0
172	20240729	165300	43429660	2705	2705	2705	2705	0
173	20240729	165200	43429660	2705	2705	2705	2705	0
174	20240729	165100	43429660	2705	2705	2705	2705	0
175	20240729	165000	43429660	2705	2705	2705	2705	0
176	20240729	164900	43429660	2705	2705	2705	2705	0
177	20240729	164800	43429660	2705	2705	2705	2705	0
178	20240729	164700	43429660	2705	2705	2705	2705	0
179	20240729	164600	43429660	2705	2705	2705	2705	0
180	20240729	164500	43429660	2705	2705	2705	2705	0
181	20240729	164400	43429660	2705	2705	2705	2705	0
182	20240729	164300	43429660	2705	2705	2705	2705	653
183	20240729	164200	43429660	2705	2705	2705	2705	0
184	20240729	164100	43429660	2705	2705	2705	2705	0
185	20240729	164000	43429660	2705	2705	2705	2705	0
186	20240729	163900	43429660	2705	2705	2705	2705	0
187	20240729	163800	43429660	2705	2705	2705	2705	0
188	20240729	163700	43429660	2705	2705	2705	2705	0
189	20240729	163600	43429660	2705	2705	2705	2705	0
190	20240729	163500	43429660	2705	2705	2705	2705	0
191	20240729	163400	43429660	2705	2705	2705	2705	0
192	20240729	163300	43429660	2705	2705	2705	2705	0
193	20240729	163200	43429660	2705	2705	2705	2705	0
194	20240729	163100	43429660	2705	2705	2705	2705	0
195	20240729	163000	43429660	2705	2705	2705	2705	0
196	20240729	162900	43429660	2705	2705	2705	2705	0
197	20240729	162800	43429660	2705	2705	2705	2705	0
198	20240729	162700	43429660	2705	2705	2705	2705	0
199	20240729	162600	43429660	2705	2705	2705	2705	0
200	20240729	162500	43429660	2705	2705	2705	2705	0
201	20240729	162400	43429660	2705	2705	2705	2705	0
202	20240729	162300	43429660	2705	2705	2705	2705	0
203	20240729	162200	43429660	2705	2705	2705	2705	0
204	20240729	162100	43429660	2705	2705	2705	2705	0
205	20240729	162000	43429660	2705	2705	2705	2705	0
206	20240729	161900	43429660	2705	2705	2705	2705	0
207	20240729	161800	43429660	2705	2705	2705	2705	0
208	20240729	161700	43429660	2705	2705	2705	2705	0
209	20240729	161600	43429660	2705	2705	2705	2705	0
210	20240729	161500	43429660	2705	2705	2705	2705	0
211	20240729	161400	43429660	2705	2705	2705	2705	0
212	20240729	161300	43429660	2705	2705	2705	2705	653
213	20240729	161200	43429660	2705	2705	2705	2705	0
214	20240729	161100	43429660	2705	2705	2705	2705	0
215	20240729	161000	43429660	2705	2705	2705	2705	0
216	20240729	160900	43429660	2705	2705	2705	2705	0
217	20240729	160800	43429660	2705	2705	2705	2705	0
218	20240729	160700	43429660	2705	2705	2705	2705	0
219	20240729	160600	43429660	2705	2705	2705	2705	0
220	20240729	160500	43429660	2705	2705	2705	2705	0
221	20240729	160400	43429660	2705	2705	2705	2705	0
222	20240729	160300	43429660	2705	2705	2705	2705	0
223	20240729	160200	43429660	2705	2705	2705	2705	0
224	20240729	160100	43429660	2705	2705	2705	2705	0
225	20240729	160000	43429660	2705	2705	2705	2705	0
226	20240729	155900	43429660	2705	2705	2705	2705	0
227	20240729	155800	43429660	2705	2705	2705	2705	0
228	20240729	155700	43429660	2705	2705	2705	2705	0
229	20240729	155600	43429660	2705	2705	2705	2705	0
230	20240729	155500	43429660	2705	2705	2705	2705	0
231	20240729	155400	43429660	2705	2705	2705	2705	0
232	20240729	155300	43429660	2705	2705	2705	2705	0
233	20240729	155200	43429660	2705	2705	2705	2705	0
234	20240729	155100	43429660	2705	2705	2705	2705	0
235	20240729	155000	43429660	2705	2705	2705	2705	0
236	20240729	154900	43429660	2705	2705	2705	2705	0
237	20240729	154800	43429660	2705	2705	2705	2705	0
238	20240729	154700	43429660	2705	2705	2705	2705	0
239	20240729	154600	43429660	2705	2705	2705	2705	0
240	20240729	154500	43429660	2705	2705	2705	2705	0
241	20240729	154400	43429660	2705	2705	2705	2705	0
242	20240729	154300	43429660	2705	2705	2705	2705	653
243	20240729	154200	43429660	2705	2705	2705	2705	0
244	20240729	154100	43429660	2705	2705	2705	2705	0
245	20240729	154000	43429660	2705	2705	2705	2705	0
246	20240729	153900	43429660	2705	2705	2705	2705	0
247	20240729	153800	43429660	2705	2705	2705	2705	0
248	20240729	153700	43429660	2705	2705	2705	2705	0
249	20240729	153600	43429660	2705	2705	2705	2705	0
250	20240729	153500	43429660	2705	2705	2705	2705	0
251	20240729	153400	43429660	2705	2705	2705	2705	0
252	20240729	153300	43429660	2705	2705	2705	2705	0
253	20240729	153200	43429660	2705	2705	2705	2705	0
254	20240729	153100	43429660	2705	2705	2705	2705	0
255	20240729	153000	43429660	2705	2705	2705	2705	653
256	20240729	152900	41663295	2705	2705	2705	2705	0
257	20240729	152800	41663295	2705	2705	2705	2705	0
258	20240729	152700	41663295	2705	2705	2705	2705	0
259	20240729	152600	41663295	2705	2705	2705	2705	0
260	20240729	152500	41663295	2705	2705	2705	2705	0
261	20240729	152400	41663295	2705	2705	2705	2705	0
262	20240729	152300	41663295	2705	2705	2705	2705	0
263	20240729	152200	41663295	2705	2705	2705	2705	0
264	20240729	152100	41663295	2705	2705	2705	2705	0
265	20240729	152000	41663295	2705	2705	2705	2705	0
266	20240729	151900	41663295	2705	2705	2705	2705	0
267	20240729	151800	41663295	2705	2705	2705	2705	0
268	20240729	151700	41663295	2705	2705	2705	2705	0
269	20240729	151600	41663295	2705	2705	2705	2705	0
270	20240729	151500	41663295	2705	2705	2705	2705	0
271	20240729	151400	41663295	2705	2705	2705	2705	1
272	20240729	151300	41660590	2700	2700	2700	2700	274
273	20240729	151200	40920790	2700	2700	2700	2700	0
274	20240729	151100	40920790	2700	2700	2700	2700	0
275	20240729	151000	40920790	2700	2700	2700	2700	0
276	20240729	150900	40920790	2700	2700	2700	2700	0
277	20240729	150800	40920790	2700	2700	2700	2700	1
278	20240729	150700	40918090	2705	2705	2705	2705	0
279	20240729	150600	40918090	2705	2705	2705	2705	0
280	20240729	150500	40918090	2705	2705	2705	2705	0
281	20240729	150400	40918090	2705	2705	2705	2705	0
282	20240729	150300	40918090	2705	2705	2705	2705	0
283	20240729	150200	40918090	2705	2705	2705	2705	0
284	20240729	150100	40918090	2705	2705	2705	2705	0
285	20240729	150000	40918090	2705	2705	2705	2705	0
286	20240729	145900	40918090	2705	2705	2705	2705	0
287	20240729	145800	40918090	2705	2705	2705	2705	0
288	20240729	145700	40918090	2705	2705	2705	2705	0
289	20240729	145600	40918090	2705	2705	2705	2705	3
290	20240729	145500	40909975	2705	2705	2705	2705	0
291	20240729	145400	40909975	2705	2705	2705	2705	0
292	20240729	145300	40909975	2705	2705	2705	2705	0
293	20240729	145200	40909975	2705	2705	2705	2705	0
294	20240729	145100	40909975	2705	2705	2705	2705	3
295	20240729	145000	40901860	2705	2705	2705	2705	6
296	20240729	144900	40885630	2700	2700	2700	2700	0
297	20240729	144800	40885630	2700	2700	2700	2700	0
298	20240729	144700	40885630	2700	2700	2700	2700	0
299	20240729	144600	40885630	2700	2700	2700	2700	0
300	20240729	144500	40885630	2700	2700	2700	2700	25
301	20240729	144400	40818130	2705	2705	2705	2705	0
302	20240729	144300	40818130	2705	2705	2705	2705	0
303	20240729	144200	40818130	2705	2705	2705	2705	0
304	20240729	144100	40818130	2705	2705	2705	2705	0
305	20240729	144000	40818130	2705	2705	2705	2705	0
306	20240729	143900	40818130	2705	2705	2705	2705	0
307	20240729	143800	40818130	2705	2705	2705	2705	0
308	20240729	143700	40818130	2705	2705	2710	2705	229
309	20240729	143600	40198580	2710	2710	2710	2710	3
310	20240729	143500	40190450	2710	2710	2710	2710	0
311	20240729	143400	40190450	2710	2710	2710	2710	0
312	20240729	143300	40190450	2710	2710	2710	2710	1
313	20240729	143200	40187740	2710	2710	2710	2710	0
314	20240729	143100	40187740	2710	2710	2710	2710	10
315	20240729	143000	40160640	2710	2710	2710	2710	0
316	20240729	142900	40160640	2710	2710	2710	2710	0
317	20240729	142800	40160640	2710	2710	2710	2710	0
318	20240729	142700	40160640	2710	2710	2710	2710	0
319	20240729	142600	40160640	2710	2710	2710	2710	0
320	20240729	142500	40160640	2710	2710	2710	2710	0
321	20240729	142400	40160640	2710	2710	2710	2710	0
322	20240729	142300	40160640	2710	2710	2710	2710	0
323	20240729	142200	40160640	2710	2710	2710	2710	0
324	20240729	142100	40160640	2710	2710	2710	2710	0
325	20240729	142000	40160640	2710	2710	2710	2710	0
326	20240729	141900	40160640	2710	2710	2710	2710	0
327	20240729	141800	40160640	2710	2710	2710	2710	0
328	20240729	141700	40160640	2710	2710	2710	2710	111
329	20240729	141600	39859830	2710	2710	2710	2710	4
330	20240729	141500	39848990	2710	2710	2710	2710	4
331	20240729	141400	39838150	2710	2710	2710	2710	4
332	20240729	141300	39827310	2710	2710	2710	2710	0
333	20240729	141200	39827310	2710	2710	2710	2710	0
334	20240729	141100	39827310	2710	2710	2710	2710	0
335	20240729	141000	39827310	2710	2710	2710	2710	0
336	20240729	140900	39827310	2710	2710	2710	2710	0
337	20240729	140800	39827310	2710	2710	2710	2710	4
338	20240729	140700	39816470	2710	2710	2710	2710	0
339	20240729	140600	39816470	2710	2710	2710	2710	4
340	20240729	140500	39805630	2715	2715	2715	2715	0
341	20240729	140400	39805630	2715	2715	2715	2715	0
342	20240729	140300	39805630	2715	2715	2715	2715	14
343	20240729	140200	39767620	2715	2715	2715	2715	0
344	20240729	140100	39767620	2715	2715	2715	2715	0
345	20240729	140000	39767620	2715	2715	2715	2715	72
346	20240729	135900	39572140	2710	2710	2710	2710	0
347	20240729	135800	39572140	2710	2710	2710	2710	0
348	20240729	135700	39572140	2710	2710	2710	2710	4
349	20240729	135600	39561300	2710	2710	2710	2710	0
350	20240729	135500	39561300	2710	2710	2710	2710	0
351	20240729	135400	39561300	2710	2710	2710	2710	0
352	20240729	135300	39561300	2710	2710	2710	2710	0
353	20240729	135200	39561300	2710	2710	2710	2710	37
354	20240729	135100	39461030	2710	2710	2710	2710	3
355	20240729	135000	39452900	2710	2710	2710	2710	0
356	20240729	134900	39452900	2710	2710	2710	2710	0
357	20240729	134800	39452900	2710	2710	2710	2710	0
358	20240729	134700	39452900	2710	2710	2710	2710	0
359	20240729	134600	39452900	2710	2710	2710	2710	3
360	20240729	134500	39444770	2705	2705	2705	2705	0
361	20240729	134400	39444770	2705	2705	2705	2705	0
362	20240729	134300	39444770	2705	2705	2705	2705	3
363	20240729	134200	39436655	2710	2710	2710	2710	0
364	20240729	134100	39436655	2710	2710	2710	2710	3
365	20240729	134000	39428525	2710	2710	2710	2710	0
366	20240729	133900	39428525	2710	2710	2710	2710	0
367	20240729	133800	39428525	2710	2710	2710	2710	3
368	20240729	133700	39420395	2715	2715	2715	2715	0
369	20240729	133600	39420395	2715	2715	2715	2715	0
370	20240729	133500	39420395	2715	2715	2715	2715	0
371	20240729	133400	39420395	2715	2715	2715	2715	0
372	20240729	133300	39420395	2715	2715	2715	2715	0
373	20240729	133200	39420395	2715	2715	2715	2715	0
374	20240729	133100	39420395	2715	2715	2715	2715	0
375	20240729	133000	39420395	2715	2715	2715	2715	0
376	20240729	132900	39420395	2715	2715	2715	2715	0
377	20240729	132800	39420395	2715	2715	2715	2715	0
378	20240729	132700	39420395	2715	2715	2715	2715	0
379	20240729	132600	39420395	2715	2715	2715	2715	0
380	20240729	132500	39420395	2715	2710	2715	2710	43
381	20240729	132400	39303860	2710	2710	2710	2710	24
382	20240729	132300	39238820	2710	2710	2710	2710	0
383	20240729	132200	39238820	2710	2710	2710	2710	0
384	20240729	132100	39238820	2710	2710	2710	2710	0
385	20240729	132000	39238820	2710	2710	2710	2710	0
386	20240729	131900	39238820	2710	2710	2710	2710	0
387	20240729	131800	39238820	2710	2710	2710	2710	0
388	20240729	131700	39238820	2710	2710	2710	2710	1
389	20240729	131600	39236110	2715	2710	2715	2710	704
390	20240729	131500	37328250	2710	2695	2715	2695	3045
391	20240729	131400	29080235	2690	2690	2690	2690	0
392	20240729	131300	29080235	2690	2690	2690	2690	4
393	20240729	131200	29069475	2685	2685	2685	2685	0
394	20240729	131100	29069475	2685	2685	2685	2685	0
395	20240729	131000	29069475	2685	2685	2685	2685	0
396	20240729	130900	29069475	2685	2685	2685	2685	0
397	20240729	130800	29069475	2685	2685	2685	2685	1
398	20240729	130700	29066790	2670	2670	2670	2670	0
399	20240729	130600	29066790	2670	2690	2690	2670	1000
400	20240729	130500	26394820	2695	2695	2695	2695	9
401	20240729	130400	26370565	2690	2690	2690	2690	111
402	20240729	130300	26071975	2685	2685	2685	2685	0
403	20240729	130200	26071975	2685	2685	2685	2685	0
404	20240729	130100	26071975	2685	2685	2685	2685	0
405	20240729	130000	26071975	2685	2685	2685	2685	0
406	20240729	125900	26071975	2685	2685	2685	2685	0
407	20240729	125800	26071975	2685	2685	2685	2685	0
408	20240729	125700	26071975	2685	2680	2685	2680	1530
409	20240729	125600	21971480	2680	2680	2680	2680	3
410	20240729	125500	21963440	2675	2675	2675	2675	0
411	20240729	125400	21963440	2675	2675	2675	2675	0
412	20240729	125300	21963440	2675	2675	2675	2675	51
413	20240729	125200	21827015	2675	2675	2675	2675	0
414	20240729	125100	21827015	2675	2675	2675	2675	0
415	20240729	125000	21827015	2675	2675	2675	2675	0
416	20240729	124900	21827015	2675	2675	2675	2675	0
417	20240729	124800	21827015	2675	2675	2675	2675	3
418	20240729	124700	21818990	2675	2675	2675	2675	0
419	20240729	124600	21818990	2675	2675	2675	2675	0
420	20240729	124500	21818990	2675	2675	2675	2675	0
421	20240729	124400	21818990	2675	2675	2675	2675	0
422	20240729	124300	21818990	2675	2675	2675	2675	0
423	20240729	124200	21818990	2675	2675	2675	2675	0
424	20240729	124100	21818990	2675	2675	2675	2675	3
425	20240729	124000	21810965	2675	2675	2675	2675	0
426	20240729	123900	21810965	2675	2675	2675	2675	0
427	20240729	123800	21810965	2675	2675	2675	2675	0
428	20240729	123700	21810965	2675	2675	2675	2675	0
429	20240729	123600	21810965	2675	2675	2675	2675	55
430	20240729	123500	21663840	2670	2670	2670	2670	0
431	20240729	123400	21663840	2670	2670	2670	2670	0
432	20240729	123300	21663840	2670	2670	2670	2670	1
433	20240729	123200	21661170	2675	2675	2675	2675	0
434	20240729	123100	21661170	2675	2675	2675	2675	3
435	20240729	123000	21653145	2675	2675	2675	2675	0
436	20240729	122900	21653145	2675	2675	2675	2675	0
437	20240729	122800	21653145	2675	2675	2675	2675	3
438	20240729	122700	21645120	2675	2675	2675	2675	0
439	20240729	122600	21645120	2675	2675	2675	2675	0
440	20240729	122500	21645120	2675	2675	2675	2675	4
441	20240729	122400	21634420	2675	2675	2675	2675	0
442	20240729	122300	21634420	2675	2675	2675	2675	100
443	20240729	122200	21366920	2675	2675	2675	2675	0
444	20240729	122100	21366920	2675	2670	2675	2670	3
445	20240729	122000	21358900	2670	2670	2670	2670	1
446	20240729	121900	21356230	2675	2675	2675	2675	0
447	20240729	121800	21356230	2675	2675	2675	2675	0
448	20240729	121700	21356230	2675	2675	2675	2675	60
449	20240729	121600	21195730	2675	2675	2675	2675	4
450	20240729	121500	21185030	2675	2675	2675	2675	0
451	20240729	121400	21185030	2675	2675	2675	2675	0
452	20240729	121300	21185030	2675	2675	2675	2675	0
453	20240729	121200	21185030	2675	2675	2675	2675	0
454	20240729	121100	21185030	2675	2675	2675	2675	4
455	20240729	121000	21174330	2675	2675	2675	2675	8
456	20240729	120900	21152930	2675	2675	2675	2675	0
457	20240729	120800	21152930	2675	2675	2675	2675	0
458	20240729	120700	21152930	2675	2675	2675	2675	0
459	20240729	120600	21152930	2675	2675	2675	2675	0
460	20240729	120500	21152930	2675	2675	2675	2675	0
461	20240729	120400	21152930	2675	2675	2675	2675	0
462	20240729	120300	21152930	2675	2675	2675	2675	0
463	20240729	120200	21152930	2675	2675	2675	2675	0
464	20240729	120100	21152930	2675	2675	2675	2675	0
465	20240729	120000	21152930	2675	2675	2675	2675	0
466	20240729	115900	21152930	2675	2675	2675	2675	0
467	20240729	115800	21152930	2675	2675	2675	2675	0
468	20240729	115700	21152930	2675	2675	2675	2675	2
469	20240729	115600	21147580	2675	2675	2675	2675	15
470	20240729	115500	21107455	2675	2675	2675	2675	0
471	20240729	115400	21107455	2675	2675	2675	2675	103
472	20240729	115300	20831930	2670	2670	2670	2670	0
473	20240729	115200	20831930	2670	2670	2670	2670	15
474	20240729	115100	20791880	2675	2675	2675	2675	0
475	20240729	115000	20791880	2675	2675	2675	2675	10
476	20240729	114900	20765130	2675	2675	2675	2675	0
477	20240729	114800	20765130	2675	2675	2675	2675	0
478	20240729	114700	20765130	2675	2675	2675	2675	0
479	20240729	114600	20765130	2675	2675	2675	2675	46
480	20240729	114500	20642080	2675	2675	2675	2675	0
481	20240729	114400	20642080	2675	2675	2675	2675	0
482	20240729	114300	20642080	2675	2675	2675	2675	437
483	20240729	114200	19473105	2680	2680	2680	2680	0
484	20240729	114100	19473105	2680	2680	2680	2680	3
485	20240729	114000	19465065	2685	2685	2685	2685	0
486	20240729	113900	19465065	2685	2685	2685	2685	0
487	20240729	113800	19465065	2685	2685	2685	2685	0
488	20240729	113700	19465065	2685	2685	2685	2685	0
489	20240729	113600	19465065	2685	2680	2685	2675	112
490	20240729	113500	19165330	2680	2680	2680	2680	0
491	20240729	113400	19165330	2680	2680	2680	2680	10
492	20240729	113300	19138530	2680	2680	2680	2680	0
493	20240729	113200	19138530	2680	2680	2680	2680	0
494	20240729	113100	19138530	2680	2680	2680	2680	0
495	20240729	113000	19138530	2680	2680	2680	2680	0
496	20240729	112900	19138530	2680	2680	2680	2680	10
497	20240729	112800	19111730	2680	2680	2680	2680	0
498	20240729	112700	19111730	2680	2680	2680	2680	0
499	20240729	112600	19111730	2680	2680	2680	2680	0
500	20240729	112500	19111730	2680	2680	2680	2680	0
501	20240729	112400	19111730	2680	2680	2680	2680	0
502	20240729	112300	19111730	2680	2680	2680	2680	0
503	20240729	112200	19111730	2680	2680	2680	2680	0
504	20240729	112100	19111730	2680	2680	2680	2680	29
505	20240729	112000	19034010	2685	2685	2685	2685	0
506	20240729	111900	19034010	2685	2685	2685	2685	0
507	20240729	111800	19034010	2685	2685	2685	2685	4
508	20240729	111700	19023270	2680	2680	2680	2680	0
509	20240729	111600	19023270	2680	2680	2680	2680	0
510	20240729	111500	19023270	2680	2680	2680	2680	0
511	20240729	111400	19023270	2680	2680	2680	2680	0
512	20240729	111300	19023270	2680	2680	2680	2680	0
513	20240729	111200	19023270	2680	2680	2680	2680	0
514	20240729	111100	19023270	2680	2680	2680	2680	4
515	20240729	111000	19012550	2680	2680	2680	2680	0
516	20240729	110900	19012550	2680	2680	2680	2680	0
517	20240729	110800	19012550	2680	2680	2680	2680	127
518	20240729	110700	18672190	2680	2680	2680	2680	0
519	20240729	110600	18672190	2680	2680	2680	2680	0
520	20240729	110500	18672190	2680	2680	2680	2680	0
521	20240729	110400	18672190	2680	2680	2680	2680	16
522	20240729	110300	18629310	2685	2685	2685	2685	26
523	20240729	110200	18559500	2685	2685	2685	2685	0
524	20240729	110100	18559500	2685	2685	2685	2685	4
525	20240729	110000	18548760	2685	2685	2685	2685	0
526	20240729	105900	18548760	2685	2685	2685	2685	0
527	20240729	105800	18548760	2685	2685	2685	2685	6
528	20240729	105700	18532650	2680	2680	2680	2680	0
529	20240729	105600	18532650	2680	2680	2680	2680	0
530	20240729	105500	18532650	2680	2680	2680	2680	0
531	20240729	105400	18532650	2680	2680	2680	2680	0
532	20240729	105300	18532650	2680	2680	2680	2680	0
533	20240729	105200	18532650	2680	2680	2680	2680	0
534	20240729	105100	18532650	2680	2680	2680	2680	400
535	20240729	105000	17460650	2685	2685	2685	2685	0
536	20240729	104900	17460650	2685	2685	2685	2685	0
537	20240729	104800	17460650	2685	2685	2685	2685	0
538	20240729	104700	17460650	2685	2685	2685	2685	0
539	20240729	104600	17460650	2685	2685	2685	2685	12
540	20240729	104500	17428430	2680	2680	2680	2680	0
541	20240729	104400	17428430	2680	2680	2680	2680	0
542	20240729	104300	17428430	2680	2680	2680	2680	0
543	20240729	104200	17428430	2680	2680	2680	2680	91
544	20240729	104100	17184550	2680	2680	2680	2680	0
545	20240729	104000	17184550	2680	2680	2680	2680	0
546	20240729	103900	17184550	2680	2680	2680	2680	2
547	20240729	103800	17179190	2675	2675	2675	2675	0
548	20240729	103700	17179190	2675	2675	2675	2675	0
549	20240729	103600	17179190	2675	2675	2675	2675	0
550	20240729	103500	17179190	2675	2675	2675	2675	0
551	20240729	103400	17179190	2675	2675	2675	2675	18
552	20240729	103300	17131040	2670	2670	2670	2670	0
553	20240729	103200	17131040	2670	2670	2670	2670	0
554	20240729	103100	17131040	2670	2670	2670	2670	0
555	20240729	103000	17131040	2670	2670	2670	2670	0
556	20240729	102900	17131040	2670	2670	2670	2670	321
557	20240729	102800	16273970	2675	2675	2675	2675	0
558	20240729	102700	16273970	2675	2675	2675	2675	0
559	20240729	102600	16273970	2675	2675	2675	2675	3
560	20240729	102500	16265945	2675	2675	2675	2675	0
561	20240729	102400	16265945	2675	2675	2675	2675	0
562	20240729	102300	16265945	2675	2680	2680	2675	41
563	20240729	102200	16156230	2680	2680	2680	2680	0
564	20240729	102100	16156230	2680	2680	2680	2680	0
565	20240729	102000	16156230	2680	2680	2680	2680	0
566	20240729	101900	16156230	2680	2680	2680	2680	0
567	20240729	101800	16156230	2680	2680	2680	2680	0
568	20240729	101700	16156230	2680	2680	2680	2680	0
569	20240729	101600	16156230	2680	2680	2680	2680	0
570	20240729	101500	16156230	2680	2680	2680	2680	0
571	20240729	101400	16156230	2680	2680	2680	2680	0
572	20240729	101300	16156230	2680	2680	2680	2680	0
573	20240729	101200	16156230	2680	2680	2680	2680	50
574	20240729	101100	16022230	2680	2680	2680	2680	4
575	20240729	101000	16011510	2680	2680	2680	2680	0
576	20240729	100900	16011510	2680	2680	2680	2680	37
577	20240729	100800	15912350	2680	2680	2680	2680	0
578	20240729	100700	15912350	2680	2680	2680	2680	0
579	20240729	100600	15912350	2680	2680	2680	2680	5
580	20240729	100500	15898950	2675	2675	2675	2675	0
581	20240729	100400	15898950	2675	2675	2675	2675	0
582	20240729	100300	15898950	2675	2675	2675	2675	3
583	20240729	100200	15890925	2670	2670	2670	2670	0
584	20240729	100100	15890925	2670	2675	2675	2670	5
585	20240729	100000	15877555	2675	2675	2675	2675	20
586	20240729	095900	15824055	2675	2675	2675	2675	0
587	20240729	095800	15824055	2675	2675	2675	2675	3
588	20240729	095700	15816030	2675	2675	2675	2675	0
589	20240729	095600	15816030	2675	2675	2675	2675	0
590	20240729	095500	15816030	2675	2675	2675	2675	0
591	20240729	095400	15816030	2675	2675	2675	2675	0
592	20240729	095300	15816030	2675	2675	2675	2675	0
593	20240729	095200	15816030	2675	2675	2675	2675	16
594	20240729	095100	15773230	2680	2680	2680	2680	0
595	20240729	095000	15773230	2680	2680	2680	2680	4
596	20240729	094900	15762510	2675	2675	2675	2675	0
597	20240729	094800	15762510	2675	2675	2675	2675	194
598	20240729	094700	15243560	2675	2675	2675	2675	4
599	20240729	094600	15232860	2675	2675	2675	2675	0
600	20240729	094500	15232860	2675	2675	2675	2675	0
601	20240729	094400	15232860	2675	2675	2675	2675	0
602	20240729	094300	15232860	2675	2675	2675	2675	0
603	20240729	094200	15232860	2675	2675	2675	2675	1
604	20240729	094100	15230185	2670	2670	2670	2670	0
605	20240729	094000	15230185	2670	2670	2670	2670	100
606	20240729	093900	14963185	2670	2650	2670	2645	601
607	20240729	093800	13370500	2650	2650	2650	2650	0
608	20240729	093700	13370500	2650	2650	2650	2650	0
609	20240729	093600	13370500	2650	2650	2650	2650	0
610	20240729	093500	13370500	2650	2650	2650	2650	0
611	20240729	093400	13370500	2650	2650	2650	2650	0
612	20240729	093300	13370500	2650	2655	2655	2650	748
613	20240729	093200	11388250	2650	2675	2675	2650	213
614	20240729	093100	10823205	2680	2680	2680	2680	61
615	20240729	093000	10659725	2680	2680	2680	2680	0
616	20240729	092900	10659725	2680	2680	2680	2680	0
617	20240729	092800	10659725	2680	2680	2680	2680	0
618	20240729	092700	10659725	2680	2680	2680	2680	1
619	20240729	092600	10657045	2680	2680	2680	2680	3
620	20240729	092500	10649005	2675	2675	2675	2675	0
621	20240729	092400	10649005	2675	2675	2675	2675	10
622	20240729	092300	10622255	2675	2675	2675	2675	1
623	20240729	092200	10619580	2675	2675	2675	2675	0
624	20240729	092100	10619580	2675	2675	2675	2675	50
625	20240729	092000	10485830	2675	2675	2675	2675	20
626	20240729	091900	10432330	2675	2675	2675	2675	10
627	20240729	091800	10405580	2675	2675	2675	2675	40
628	20240729	091700	10298580	2675	2670	2675	2670	100
629	20240729	091600	10031290	2650	2650	2650	2650	200
630	20240729	091500	9501290	2645	2660	2660	2645	500
631	20240729	091400	8175810	2660	2680	2680	2660	400
632	20240729	091300	7111230	2680	2680	2680	2680	151
633	20240729	091200	6706550	2645	2645	2645	2645	0
634	20240729	091100	6706550	2645	2645	2645	2645	0
635	20240729	091000	6706550	2645	2645	2645	2645	0
636	20240729	090900	6706550	2645	2700	2700	2645	2041
637	20240729	090800	1276665	2710	2710	2710	2710	0
638	20240729	090700	1276665	2710	2710	2710	2710	0
639	20240729	090600	1276665	2710	2710	2710	2710	0
640	20240729	090500	1276665	2710	2710	2710	2710	0
641	20240729	090400	1276665	2710	2710	2710	2710	0
642	20240729	090300	1276665	2710	2710	2710	2710	1
643	20240729	090200	1273955	2710	2710	2710	2710	0
644	20240729	090100	1273955	2710	2710	2710	2710	181
645	20240729	090000	783445	2710	2710	2710	2710	272