KissMeData/129920/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	201600	286068285	4085	4085	4085	4085	619
3	20240729	201500	286068285	4085	4085	4085	4085	0
4	20240729	201400	286068285	4085	4085	4085	4085	0
5	20240729	201300	286068285	4085	4085	4085	4085	0
6	20240729	201200	286068285	4085	4085	4085	4085	0
7	20240729	201100	286068285	4085	4085	4085	4085	0
8	20240729	201000	286068285	4085	4085	4085	4085	0
9	20240729	200900	286068285	4085	4085	4085	4085	0
10	20240729	200800	286068285	4085	4085	4085	4085	0
11	20240729	200700	286068285	4085	4085	4085	4085	0
12	20240729	200600	286068285	4085	4085	4085	4085	0
13	20240729	200500	286068285	4085	4085	4085	4085	0
14	20240729	200400	286068285	4085	4085	4085	4085	0
15	20240729	200300	286068285	4085	4085	4085	4085	0
16	20240729	200200	286068285	4085	4085	4085	4085	0
17	20240729	200100	286068285	4085	4085	4085	4085	0
18	20240729	200000	286068285	4085	4085	4085	4085	0
19	20240729	195900	286068285	4085	4085	4085	4085	0
20	20240729	195800	286068285	4085	4085	4085	4085	0
21	20240729	195700	286068285	4085	4085	4085	4085	0
22	20240729	195600	286068285	4085	4085	4085	4085	0
23	20240729	195500	286068285	4085	4085	4085	4085	0
24	20240729	195400	286068285	4085	4085	4085	4085	0
25	20240729	195300	286068285	4085	4085	4085	4085	0
26	20240729	195200	286068285	4085	4085	4085	4085	0
27	20240729	195100	286068285	4085	4085	4085	4085	0
28	20240729	195000	286068285	4085	4085	4085	4085	0
29	20240729	194900	286068285	4085	4085	4085	4085	0
30	20240729	194800	286068285	4085	4085	4085	4085	0
31	20240729	194700	286068285	4085	4085	4085	4085	0
32	20240729	194600	286068285	4085	4085	4085	4085	619
33	20240729	194500	286068285	4085	4085	4085	4085	0
34	20240729	194400	286068285	4085	4085	4085	4085	0
35	20240729	194300	286068285	4085	4085	4085	4085	0
36	20240729	194200	286068285	4085	4085	4085	4085	0
37	20240729	194100	286068285	4085	4085	4085	4085	0
38	20240729	194000	286068285	4085	4085	4085	4085	0
39	20240729	193900	286068285	4085	4085	4085	4085	0
40	20240729	193800	286068285	4085	4085	4085	4085	0
41	20240729	193700	286068285	4085	4085	4085	4085	0
42	20240729	193600	286068285	4085	4085	4085	4085	0
43	20240729	193500	286068285	4085	4085	4085	4085	0
44	20240729	193400	286068285	4085	4085	4085	4085	0
45	20240729	193300	286068285	4085	4085	4085	4085	0
46	20240729	193200	286068285	4085	4085	4085	4085	0
47	20240729	193100	286068285	4085	4085	4085	4085	0
48	20240729	193000	286068285	4085	4085	4085	4085	0
49	20240729	192900	286068285	4085	4085	4085	4085	0
50	20240729	192800	286068285	4085	4085	4085	4085	0
51	20240729	192700	286068285	4085	4085	4085	4085	0
52	20240729	192600	286068285	4085	4085	4085	4085	0
53	20240729	192500	286068285	4085	4085	4085	4085	0
54	20240729	192400	286068285	4085	4085	4085	4085	0
55	20240729	192300	286068285	4085	4085	4085	4085	0
56	20240729	192200	286068285	4085	4085	4085	4085	0
57	20240729	192100	286068285	4085	4085	4085	4085	0
58	20240729	192000	286068285	4085	4085	4085	4085	0
59	20240729	191900	286068285	4085	4085	4085	4085	0
60	20240729	191800	286068285	4085	4085	4085	4085	0
61	20240729	191700	286068285	4085	4085	4085	4085	0
62	20240729	191600	286068285	4085	4085	4085	4085	619
63	20240729	191500	286068285	4085	4085	4085	4085	0
64	20240729	191400	286068285	4085	4085	4085	4085	0
65	20240729	191300	286068285	4085	4085	4085	4085	0
66	20240729	191200	286068285	4085	4085	4085	4085	0
67	20240729	191100	286068285	4085	4085	4085	4085	0
68	20240729	191000	286068285	4085	4085	4085	4085	0
69	20240729	190900	286068285	4085	4085	4085	4085	0
70	20240729	190800	286068285	4085	4085	4085	4085	0
71	20240729	190700	286068285	4085	4085	4085	4085	0
72	20240729	190600	286068285	4085	4085	4085	4085	0
73	20240729	190500	286068285	4085	4085	4085	4085	0
74	20240729	190400	286068285	4085	4085	4085	4085	0
75	20240729	190300	286068285	4085	4085	4085	4085	0
76	20240729	190200	286068285	4085	4085	4085	4085	0
77	20240729	190100	286068285	4085	4085	4085	4085	0
78	20240729	190000	286068285	4085	4085	4085	4085	0
79	20240729	185900	286068285	4085	4085	4085	4085	0
80	20240729	185800	286068285	4085	4085	4085	4085	0
81	20240729	185700	286068285	4085	4085	4085	4085	0
82	20240729	185600	286068285	4085	4085	4085	4085	0
83	20240729	185500	286068285	4085	4085	4085	4085	0
84	20240729	185400	286068285	4085	4085	4085	4085	0
85	20240729	185300	286068285	4085	4085	4085	4085	0
86	20240729	185200	286068285	4085	4085	4085	4085	0
87	20240729	185100	286068285	4085	4085	4085	4085	0
88	20240729	185000	286068285	4085	4085	4085	4085	0
89	20240729	184900	286068285	4085	4085	4085	4085	0
90	20240729	184800	286068285	4085	4085	4085	4085	0
91	20240729	184700	286068285	4085	4085	4085	4085	0
92	20240729	184600	286068285	4085	4085	4085	4085	619
93	20240729	184500	286068285	4085	4085	4085	4085	0
94	20240729	184400	286068285	4085	4085	4085	4085	0
95	20240729	184300	286068285	4085	4085	4085	4085	0
96	20240729	184200	286068285	4085	4085	4085	4085	0
97	20240729	184100	286068285	4085	4085	4085	4085	0
98	20240729	184000	286068285	4085	4085	4085	4085	0
99	20240729	183900	286068285	4085	4085	4085	4085	0
100	20240729	183800	286068285	4085	4085	4085	4085	0
101	20240729	183700	286068285	4085	4085	4085	4085	0
102	20240729	183600	286068285	4085	4085	4085	4085	0
103	20240729	183500	286068285	4085	4085	4085	4085	0
104	20240729	183400	286068285	4085	4085	4085	4085	0
105	20240729	183300	286068285	4085	4085	4085	4085	0
106	20240729	183200	286068285	4085	4085	4085	4085	0
107	20240729	183100	286068285	4085	4085	4085	4085	0
108	20240729	183000	286068285	4085	4085	4085	4085	0
109	20240729	182900	286068285	4085	4085	4085	4085	0
110	20240729	182800	286068285	4085	4085	4085	4085	0
111	20240729	182700	286068285	4085	4085	4085	4085	0
112	20240729	182600	286068285	4085	4085	4085	4085	0
113	20240729	182500	286068285	4085	4085	4085	4085	0
114	20240729	182400	286068285	4085	4085	4085	4085	0
115	20240729	182300	286068285	4085	4085	4085	4085	0
116	20240729	182200	286068285	4085	4085	4085	4085	0
117	20240729	182100	286068285	4085	4085	4085	4085	0
118	20240729	182000	286068285	4085	4085	4085	4085	0
119	20240729	181900	286068285	4085	4085	4085	4085	0
120	20240729	181800	286068285	4085	4085	4085	4085	0
121	20240729	181700	286068285	4085	4085	4085	4085	0
122	20240729	181600	286068285	4085	4085	4085	4085	619
123	20240729	181500	286068285	4085	4085	4085	4085	0
124	20240729	181400	286068285	4085	4085	4085	4085	0
125	20240729	181300	286068285	4085	4085	4085	4085	0
126	20240729	181200	286068285	4085	4085	4085	4085	0
127	20240729	181100	286068285	4085	4085	4085	4085	0
128	20240729	181000	286068285	4085	4085	4085	4085	0
129	20240729	180900	286068285	4085	4085	4085	4085	0
130	20240729	180800	286068285	4085	4085	4085	4085	0
131	20240729	180700	286068285	4085	4085	4085	4085	0
132	20240729	180600	286068285	4085	4085	4085	4085	0
133	20240729	180500	286068285	4085	4085	4085	4085	0
134	20240729	180400	286068285	4085	4085	4085	4085	0
135	20240729	180300	286068285	4085	4085	4085	4085	0
136	20240729	180200	286068285	4085	4085	4085	4085	0
137	20240729	180100	286068285	4085	4085	4085	4085	0
138	20240729	180000	286068285	4085	4085	4085	4085	0
139	20240729	175900	286068285	4085	4085	4085	4085	0
140	20240729	175800	286068285	4085	4085	4085	4085	0
141	20240729	175700	286068285	4085	4085	4085	4085	0
142	20240729	175600	286068285	4085	4085	4085	4085	0
143	20240729	175500	286068285	4085	4085	4085	4085	0
144	20240729	175400	286068285	4085	4085	4085	4085	0
145	20240729	175300	286068285	4085	4085	4085	4085	0
146	20240729	175200	286068285	4085	4085	4085	4085	0
147	20240729	175100	286068285	4085	4085	4085	4085	0
148	20240729	175000	286068285	4085	4085	4085	4085	0
149	20240729	174900	286068285	4085	4085	4085	4085	0
150	20240729	174800	286068285	4085	4085	4085	4085	0
151	20240729	174700	286068285	4085	4085	4085	4085	0
152	20240729	174600	286068285	4085	4085	4085	4085	619
153	20240729	174500	286068285	4085	4085	4085	4085	0
154	20240729	174400	286068285	4085	4085	4085	4085	0
155	20240729	174300	286068285	4085	4085	4085	4085	0
156	20240729	174200	286068285	4085	4085	4085	4085	0
157	20240729	174100	286068285	4085	4085	4085	4085	0
158	20240729	174000	286068285	4085	4085	4085	4085	0
159	20240729	173900	286068285	4085	4085	4085	4085	0
160	20240729	173800	286068285	4085	4085	4085	4085	0
161	20240729	173700	286068285	4085	4085	4085	4085	0
162	20240729	173600	286068285	4085	4085	4085	4085	0
163	20240729	173500	286068285	4085	4085	4085	4085	0
164	20240729	173400	286068285	4085	4085	4085	4085	0
165	20240729	173300	286068285	4085	4085	4085	4085	0
166	20240729	173200	286068285	4085	4085	4085	4085	0
167	20240729	173100	286068285	4085	4085	4085	4085	0
168	20240729	173000	286068285	4085	4085	4085	4085	0
169	20240729	172900	286068285	4085	4085	4085	4085	0
170	20240729	172800	286068285	4085	4085	4085	4085	0
171	20240729	172700	286068285	4085	4085	4085	4085	0
172	20240729	172600	286068285	4085	4085	4085	4085	0
173	20240729	172500	286068285	4085	4085	4085	4085	0
174	20240729	172400	286068285	4085	4085	4085	4085	0
175	20240729	172300	286068285	4085	4085	4085	4085	0
176	20240729	172200	286068285	4085	4085	4085	4085	0
177	20240729	172100	286068285	4085	4085	4085	4085	0
178	20240729	172000	286068285	4085	4085	4085	4085	0
179	20240729	171900	286068285	4085	4085	4085	4085	0
180	20240729	171800	286068285	4085	4085	4085	4085	0
181	20240729	171700	286068285	4085	4085	4085	4085	0
182	20240729	171600	286068285	4085	4085	4085	4085	619
183	20240729	171500	286068285	4085	4085	4085	4085	0
184	20240729	171400	286068285	4085	4085	4085	4085	0
185	20240729	171300	286068285	4085	4085	4085	4085	0
186	20240729	171200	286068285	4085	4085	4085	4085	0
187	20240729	171100	286068285	4085	4085	4085	4085	0
188	20240729	171000	286068285	4085	4085	4085	4085	0
189	20240729	170900	286068285	4085	4085	4085	4085	0
190	20240729	170800	286068285	4085	4085	4085	4085	0
191	20240729	170700	286068285	4085	4085	4085	4085	0
192	20240729	170600	286068285	4085	4085	4085	4085	0
193	20240729	170500	286068285	4085	4085	4085	4085	0
194	20240729	170400	286068285	4085	4085	4085	4085	0
195	20240729	170300	286068285	4085	4085	4085	4085	0
196	20240729	170200	286068285	4085	4085	4085	4085	0
197	20240729	170100	286068285	4085	4085	4085	4085	0
198	20240729	170000	286068285	4085	4085	4085	4085	0
199	20240729	165900	286068285	4085	4085	4085	4085	0
200	20240729	165800	286068285	4085	4085	4085	4085	0
201	20240729	165700	286068285	4085	4085	4085	4085	0
202	20240729	165600	286068285	4085	4085	4085	4085	0
203	20240729	165500	286068285	4085	4085	4085	4085	0
204	20240729	165400	286068285	4085	4085	4085	4085	0
205	20240729	165300	286068285	4085	4085	4085	4085	0
206	20240729	165200	286068285	4085	4085	4085	4085	0
207	20240729	165100	286068285	4085	4085	4085	4085	0
208	20240729	165000	286068285	4085	4085	4085	4085	0
209	20240729	164900	286068285	4085	4085	4085	4085	0
210	20240729	164800	286068285	4085	4085	4085	4085	0
211	20240729	164700	286068285	4085	4085	4085	4085	0
212	20240729	164600	286068285	4085	4085	4085	4085	619
213	20240729	164500	286068285	4085	4085	4085	4085	0
214	20240729	164400	286068285	4085	4085	4085	4085	0
215	20240729	164300	286068285	4085	4085	4085	4085	0
216	20240729	164200	286068285	4085	4085	4085	4085	0
217	20240729	164100	286068285	4085	4085	4085	4085	0
218	20240729	164000	286068285	4085	4085	4085	4085	0
219	20240729	163900	286068285	4085	4085	4085	4085	0
220	20240729	163800	286068285	4085	4085	4085	4085	0
221	20240729	163700	286068285	4085	4085	4085	4085	0
222	20240729	163600	286068285	4085	4085	4085	4085	0
223	20240729	163500	286068285	4085	4085	4085	4085	0
224	20240729	163400	286068285	4085	4085	4085	4085	0
225	20240729	163300	286068285	4085	4085	4085	4085	0
226	20240729	163200	286068285	4085	4085	4085	4085	0
227	20240729	163100	286068285	4085	4085	4085	4085	0
228	20240729	163000	286068285	4085	4085	4085	4085	0
229	20240729	162900	286068285	4085	4085	4085	4085	0
230	20240729	162800	286068285	4085	4085	4085	4085	0
231	20240729	162700	286068285	4085	4085	4085	4085	0
232	20240729	162600	286068285	4085	4085	4085	4085	0
233	20240729	162500	286068285	4085	4085	4085	4085	0
234	20240729	162400	286068285	4085	4085	4085	4085	0
235	20240729	162300	286068285	4085	4085	4085	4085	0
236	20240729	162200	286068285	4085	4085	4085	4085	0
237	20240729	162100	286068285	4085	4085	4085	4085	0
238	20240729	162000	286068285	4085	4085	4085	4085	0
239	20240729	161900	286068285	4085	4085	4085	4085	0
240	20240729	161800	286068285	4085	4085	4085	4085	0
241	20240729	161700	286068285	4085	4085	4085	4085	0
242	20240729	161600	286068285	4085	4085	4085	4085	619
243	20240729	161500	286068285	4085	4085	4085	4085	0
244	20240729	161400	286068285	4085	4085	4085	4085	0
245	20240729	161300	286068285	4085	4085	4085	4085	0
246	20240729	161200	286068285	4085	4085	4085	4085	0
247	20240729	161100	286068285	4085	4085	4085	4085	0
248	20240729	161000	286068285	4085	4085	4085	4085	0
249	20240729	160900	286068285	4085	4085	4085	4085	0
250	20240729	160800	286068285	4085	4085	4085	4085	0
251	20240729	160700	286068285	4085	4085	4085	4085	0
252	20240729	160600	286068285	4085	4085	4085	4085	0
253	20240729	160500	286068285	4085	4085	4085	4085	0
254	20240729	160400	286068285	4085	4085	4085	4085	0
255	20240729	160300	286068285	4085	4085	4085	4085	0
256	20240729	160200	286068285	4085	4085	4085	4085	0
257	20240729	160100	286068285	4085	4085	4085	4085	0
258	20240729	160000	286068285	4085	4085	4085	4085	0
259	20240729	155900	286068285	4085	4085	4085	4085	0
260	20240729	155800	286068285	4085	4085	4085	4085	0
261	20240729	155700	286068285	4085	4085	4085	4085	0
262	20240729	155600	286068285	4085	4085	4085	4085	0
263	20240729	155500	286068285	4085	4085	4085	4085	0
264	20240729	155400	286068285	4085	4085	4085	4085	0
265	20240729	155300	286068285	4085	4085	4085	4085	0
266	20240729	155200	286068285	4085	4085	4085	4085	0
267	20240729	155100	286068285	4085	4085	4085	4085	0
268	20240729	155000	286068285	4085	4085	4085	4085	0
269	20240729	154900	286068285	4085	4085	4085	4085	0
270	20240729	154800	286068285	4085	4085	4085	4085	0
271	20240729	154700	286068285	4085	4085	4085	4085	0
272	20240729	154600	286068285	4085	4085	4085	4085	619
273	20240729	154500	286068285	4085	4085	4085	4085	0
274	20240729	154400	286068285	4085	4085	4085	4085	0
275	20240729	154300	286068285	4085	4085	4085	4085	0
276	20240729	154200	286068285	4085	4085	4085	4085	0
277	20240729	154100	286068285	4085	4085	4085	4085	0
278	20240729	154000	286068285	4085	4085	4085	4085	0
279	20240729	153900	286068285	4085	4085	4085	4085	0
280	20240729	153800	286068285	4085	4085	4085	4085	0
281	20240729	153700	286068285	4085	4085	4085	4085	0
282	20240729	153600	286068285	4085	4085	4085	4085	0
283	20240729	153500	286068285	4085	4085	4085	4085	0
284	20240729	153400	286068285	4085	4085	4085	4085	0
285	20240729	153300	286068285	4085	4085	4085	4085	0
286	20240729	153200	286068285	4085	4085	4085	4085	0
287	20240729	153100	286068285	4085	4085	4085	4085	0
288	20240729	153000	286068285	4085	4085	4085	4085	619
289	20240729	152900	283539670	4105	4105	4105	4105	0
290	20240729	152800	283539670	4105	4105	4105	4105	0
291	20240729	152700	283539670	4105	4105	4105	4105	0
292	20240729	152600	283539670	4105	4105	4105	4105	0
293	20240729	152500	283539670	4105	4105	4105	4105	0
294	20240729	152400	283539670	4105	4105	4105	4105	0
295	20240729	152300	283539670	4105	4105	4105	4105	0
296	20240729	152200	283539670	4105	4105	4105	4105	0
297	20240729	152100	283539670	4105	4105	4105	4105	0
298	20240729	152000	283539670	4105	4105	4105	4105	0
299	20240729	151900	283539670	4105	4105	4105	4105	0
300	20240729	151800	283539670	4105	4105	4105	4105	3
301	20240729	151700	283527355	4110	4110	4110	4110	2
302	20240729	151600	283519135	4105	4110	4110	4105	301
303	20240729	151500	282283485	4110	4100	4110	4095	148
304	20240729	151400	281676705	4100	4100	4100	4100	0
305	20240729	151300	281676705	4100	4080	4100	4065	735
306	20240729	151200	278679675	4065	4095	4095	4065	106
307	20240729	151100	278247120	4100	4100	4100	4100	0
308	20240729	151000	278247120	4100	4105	4105	4100	125
309	20240729	150900	277734610	4105	4105	4105	4105	1
310	20240729	150800	277730505	4110	4110	4110	4110	0
311	20240729	150700	277730505	4110	4110	4110	4110	0
312	20240729	150600	277730505	4110	4115	4115	4110	306
313	20240729	150500	276471330	4120	4120	4120	4120	0
314	20240729	150400	276471330	4120	4125	4125	4120	80
315	20240729	150300	276141725	4130	4130	4130	4130	1
316	20240729	150200	276137595	4130	4130	4135	4130	258
317	20240729	150100	275071955	4125	4125	4125	4125	1
318	20240729	150000	275067830	4135	4135	4135	4135	0
319	20240729	145900	275067830	4135	4135	4135	4135	10
320	20240729	145800	275026480	4140	4140	4140	4140	0
321	20240729	145700	275026480	4140	4125	4140	4125	100
322	20240729	145600	274612585	4125	4120	4125	4120	150
323	20240729	145500	273994435	4115	4115	4115	4115	27
324	20240729	145400	273883330	4110	4110	4110	4110	207
325	20240729	145300	273032560	4105	4105	4105	4105	0
326	20240729	145200	273032560	4105	4105	4105	4105	649
327	20240729	145100	270368415	4105	4105	4105	4105	2
328	20240729	145000	270360205	4110	4110	4110	4105	5
329	20240729	144900	270339660	4110	4110	4110	4110	7
330	20240729	144800	270310890	4110	4110	4110	4110	0
331	20240729	144700	270310890	4110	4110	4110	4110	0
332	20240729	144600	270310890	4110	4110	4110	4110	6
333	20240729	144500	270286230	4110	4110	4110	4110	0
334	20240729	144400	270286230	4110	4105	4110	4105	2
335	20240729	144300	270278015	4105	4105	4105	4105	15
336	20240729	144200	270216440	4105	4105	4105	4105	132
337	20240729	144100	269674580	4105	4105	4105	4105	5
338	20240729	144000	269654055	4105	4105	4105	4105	0
339	20240729	143900	269654055	4105	4105	4105	4105	0
340	20240729	143800	269654055	4105	4105	4105	4105	0
341	20240729	143700	269654055	4105	4105	4105	4105	0
342	20240729	143600	269654055	4105	4095	4105	4095	1470
343	20240729	143500	263628135	4100	4100	4100	4100	0
344	20240729	143400	263628135	4100	4100	4100	4100	0
345	20240729	143300	263628135	4100	4100	4100	4100	0
346	20240729	143200	263628135	4100	4100	4100	4100	0
347	20240729	143100	263628135	4100	4100	4100	4100	0
348	20240729	143000	263628135	4100	4100	4100	4100	0
349	20240729	142900	263628135	4100	4100	4100	4100	0
350	20240729	142800	263628135	4100	4100	4100	4100	0
351	20240729	142700	263628135	4100	4100	4100	4100	0
352	20240729	142600	263628135	4100	4100	4100	4100	0
353	20240729	142500	263628135	4100	4095	4100	4095	10
354	20240729	142400	263587180	4090	4090	4090	4090	0
355	20240729	142300	263587180	4090	4090	4090	4090	1
356	20240729	142200	263583090	4090	4090	4090	4090	0
357	20240729	142100	263583090	4090	4090	4090	4090	0
358	20240729	142000	263583090	4090	4090	4090	4090	0
359	20240729	141900	263583090	4090	4090	4090	4090	0
360	20240729	141800	263583090	4090	4090	4090	4090	0
361	20240729	141700	263583090	4090	4090	4090	4090	0
362	20240729	141600	263583090	4090	4090	4090	4090	0
363	20240729	141500	263583090	4090	4090	4090	4090	0
364	20240729	141400	263583090	4090	4090	4090	4090	0
365	20240729	141300	263583090	4090	4090	4090	4090	0
366	20240729	141200	263583090	4090	4090	4090	4090	1
367	20240729	141100	263579000	4085	4085	4085	4085	0
368	20240729	141000	263579000	4085	4085	4085	4085	0
369	20240729	140900	263579000	4085	4085	4085	4085	0
370	20240729	140800	263579000	4085	4085	4085	4085	48
371	20240729	140700	263382920	4080	4080	4080	4080	0
372	20240729	140600	263382920	4080	4085	4085	4080	41
373	20240729	140500	263215615	4090	4095	4095	4090	3
374	20240729	140400	263203335	4100	4100	4100	4100	0
375	20240729	140300	263203335	4100	4100	4100	4100	0
376	20240729	140200	263203335	4100	4100	4100	4100	58
377	20240729	140100	262965535	4100	4100	4100	4100	0
378	20240729	140000	262965535	4100	4100	4100	4100	1
379	20240729	135900	262961435	4095	4095	4095	4095	0
380	20240729	135800	262961435	4095	4095	4095	4095	82
381	20240729	135700	262625645	4095	4095	4095	4095	0
382	20240729	135600	262625645	4095	4095	4095	4095	0
383	20240729	135500	262625645	4095	4095	4095	4095	0
384	20240729	135400	262625645	4095	4095	4095	4095	0
385	20240729	135300	262625645	4095	4095	4095	4095	1
386	20240729	135200	262621550	4095	4095	4095	4095	2
387	20240729	135100	262613360	4100	4100	4100	4100	2
388	20240729	135000	262605160	4100	4100	4100	4100	2
389	20240729	134900	262596960	4100	4100	4100	4100	0
390	20240729	134800	262596960	4100	4095	4100	4095	2
391	20240729	134700	262588765	4095	4095	4095	4090	942
392	20240729	134600	258731285	4100	4100	4100	4100	0
393	20240729	134500	258731285	4100	4100	4100	4100	0
394	20240729	134400	258731285	4100	4100	4100	4100	0
395	20240729	134300	258731285	4100	4100	4100	4100	0
396	20240729	134200	258731285	4100	4100	4100	4100	9
397	20240729	134100	258694385	4100	4100	4100	4100	0
398	20240729	134000	258694385	4100	4100	4100	4100	1
399	20240729	133900	258690285	4100	4100	4100	4100	0
400	20240729	133800	258690285	4100	4100	4100	4100	0
401	20240729	133700	258690285	4100	4100	4100	4100	12
402	20240729	133600	258641085	4095	4095	4095	4095	2
403	20240729	133500	258632895	4100	4095	4100	4095	2
404	20240729	133400	258624700	4095	4095	4095	4095	0
405	20240729	133300	258624700	4095	4095	4095	4095	0
406	20240729	133200	258624700	4095	4095	4095	4095	0
407	20240729	133100	258624700	4095	4095	4095	4095	96
408	20240729	133000	258231580	4095	4095	4095	4095	1
409	20240729	132900	258227485	4100	4100	4100	4100	0
410	20240729	132800	258227485	4100	4100	4100	4100	0
411	20240729	132700	258227485	4100	4100	4100	4100	0
412	20240729	132600	258227485	4100	4100	4100	4100	1
413	20240729	132500	258223385	4105	4105	4105	4105	0
414	20240729	132400	258223385	4105	4105	4105	4105	0
415	20240729	132300	258223385	4105	4105	4105	4105	0
416	20240729	132200	258223385	4105	4105	4105	4105	0
417	20240729	132100	258223385	4105	4105	4105	4105	0
418	20240729	132000	258223385	4105	4105	4105	4105	30
419	20240729	131900	258100235	4100	4100	4100	4100	25
420	20240729	131800	257997735	4100	4105	4105	4100	20
421	20240729	131700	257915655	4105	4105	4110	4105	524
422	20240729	131600	255764630	4105	4110	4110	4105	219
423	20240729	131500	254865610	4110	4110	4110	4110	44
424	20240729	131400	254684770	4110	4110	4110	4110	20
425	20240729	131300	254602570	4110	4110	4110	4110	55
426	20240729	131200	254376520	4110	4110	4110	4110	56
427	20240729	131100	254146360	4110	4110	4110	4110	90
428	20240729	131000	253776460	4110	4105	4110	4105	307
429	20240729	130900	252515105	4110	4110	4110	4110	0
430	20240729	130800	252515105	4110	4110	4110	4110	0
431	20240729	130700	252515105	4110	4110	4110	4110	0
432	20240729	130600	252515105	4110	4110	4110	4110	0
433	20240729	130500	252515105	4110	4110	4110	4110	0
434	20240729	130400	252515105	4110	4110	4110	4110	21
435	20240729	130300	252428795	4110	4110	4110	4110	8
436	20240729	130200	252395915	4120	4120	4120	4120	0
437	20240729	130100	252395915	4120	4120	4120	4120	0
438	20240729	130000	252395915	4120	4120	4120	4120	0
439	20240729	125900	252395915	4120	4115	4120	4110	74
440	20240729	125800	252091210	4115	4115	4115	4115	0
441	20240729	125700	252091210	4115	4115	4115	4115	0
442	20240729	125600	252091210	4115	4115	4115	4115	0
443	20240729	125500	252091210	4115	4115	4115	4115	1
444	20240729	125400	252087095	4125	4125	4125	4125	0
445	20240729	125300	252087095	4125	4125	4125	4125	0
446	20240729	125200	252087095	4125	4125	4125	4125	0
447	20240729	125100	252087095	4125	4125	4125	4125	0
448	20240729	125000	252087095	4125	4125	4125	4125	0
449	20240729	124900	252087095	4125	4125	4125	4125	0
450	20240729	124800	252087095	4125	4125	4125	4125	0
451	20240729	124700	252087095	4125	4125	4125	4125	0
452	20240729	124600	252087095	4125	4100	4125	4100	18
453	20240729	124500	252013260	4100	4100	4100	4100	1
454	20240729	124400	252009160	4085	4085	4085	4085	0
455	20240729	124300	252009160	4085	4085	4085	4085	31
456	20240729	124200	251882525	4085	4100	4100	4085	211
457	20240729	124100	251017445	4125	4115	4125	4115	183
458	20240729	124000	250264390	4130	4130	4130	4130	6
459	20240729	123900	250239610	4130	4090	4130	4090	2608
460	20240729	123800	239540490	4060	4060	4060	4060	55
461	20240729	123700	239317190	4060	4060	4060	4060	1
462	20240729	123600	239313130	4055	4055	4055	4055	54
463	20240729	123500	239094160	4055	4055	4055	4055	0
464	20240729	123400	239094160	4055	4055	4055	4055	0
465	20240729	123300	239094160	4055	4055	4055	4055	0
466	20240729	123200	239094160	4055	4055	4055	4055	2
467	20240729	123100	239086050	4055	4055	4055	4055	0
468	20240729	123000	239086050	4055	4055	4055	4055	1
469	20240729	122900	239081995	4050	4050	4050	4050	14
470	20240729	122800	239025295	4050	4060	4060	4050	72
471	20240729	122700	238733335	4060	4060	4060	4060	8
472	20240729	122600	238700855	4060	4060	4060	4060	10
473	20240729	122500	238660255	4055	4055	4055	4055	0
474	20240729	122400	238660255	4055	4055	4055	4055	1
475	20240729	122300	238656200	4060	4060	4060	4060	0
476	20240729	122200	238656200	4060	4060	4060	4060	0
477	20240729	122100	238656200	4060	4060	4060	4060	0
478	20240729	122000	238656200	4060	4060	4060	4060	1
479	20240729	121900	238652140	4040	4055	4055	4040	1159
480	20240729	121800	233963745	4050	4050	4050	4050	0
481	20240729	121700	233963745	4050	4065	4065	4050	500
482	20240729	121600	231935380	4065	4070	4070	4065	62
483	20240729	121500	231683240	4070	4070	4070	4070	0
484	20240729	121400	231683240	4070	4070	4070	4070	0
485	20240729	121300	231683240	4070	4070	4070	4070	0
486	20240729	121200	231683240	4070	4070	4070	4070	0
487	20240729	121100	231683240	4070	4070	4070	4070	68
488	20240729	121000	231406480	4070	4070	4070	4070	0
489	20240729	120900	231406480	4070	4070	4070	4070	0
490	20240729	120800	231406480	4070	4070	4070	4070	0
491	20240729	120700	231406480	4070	4070	4090	4070	27
492	20240729	120600	231296370	4080	4080	4080	4080	0
493	20240729	120500	231296370	4080	4075	4080	4075	13
494	20240729	120400	231243335	4080	4080	4080	4080	0
495	20240729	120300	231243335	4080	4080	4080	4080	1
496	20240729	120200	231239255	4070	4070	4070	4070	0
497	20240729	120100	231239255	4070	4070	4070	4070	0
498	20240729	120000	231239255	4070	4070	4070	4070	0
499	20240729	115900	231239255	4070	4070	4070	4070	0
500	20240729	115800	231239255	4070	4070	4070	4070	0
501	20240729	115700	231239255	4070	4070	4070	4070	2
502	20240729	115600	231231115	4075	4075	4075	4075	3
503	20240729	115500	231218890	4070	4080	4080	4070	10
504	20240729	115400	231178155	4095	4095	4095	4095	0
505	20240729	115300	231178155	4095	4095	4095	4095	0
506	20240729	115200	231178155	4095	4095	4095	4095	0
507	20240729	115100	231178155	4095	4095	4095	4095	0
508	20240729	115000	231178155	4095	4095	4095	4095	0
509	20240729	114900	231178155	4095	4095	4095	4095	6
510	20240729	114800	231153585	4095	4090	4095	4090	62
511	20240729	114700	230899860	4090	4090	4090	4090	0
512	20240729	114600	230899860	4090	4090	4090	4090	20
513	20240729	114500	230818060	4090	4085	4090	4085	231
514	20240729	114400	229873350	4085	4085	4085	4085	0
515	20240729	114300	229873350	4085	4085	4085	4085	0
516	20240729	114200	229873350	4085	4085	4085	4085	0
517	20240729	114100	229873350	4085	4085	4085	4085	0
518	20240729	114000	229873350	4085	4085	4085	4080	7
519	20240729	113900	229844760	4085	4085	4085	4085	0
520	20240729	113800	229844760	4085	4085	4085	4085	6
521	20240729	113700	229820250	4085	4085	4085	4085	5
522	20240729	113600	229799825	4080	4080	4080	4080	1
523	20240729	113500	229795745	4085	4085	4085	4085	0
524	20240729	113400	229795745	4085	4085	4085	4085	2
525	20240729	113300	229787575	4085	4075	4085	4075	10
526	20240729	113200	229746755	4080	4080	4080	4080	0
527	20240729	113100	229746755	4080	4070	4080	4070	10
528	20240729	113000	229706020	4065	4065	4065	4065	27
529	20240729	112900	229596265	4065	4065	4065	4065	1504
530	20240729	112800	223482505	4070	4065	4070	4065	6
531	20240729	112700	223458110	4080	4080	4080	4080	0
532	20240729	112600	223458110	4080	4080	4080	4080	0
533	20240729	112500	223458110	4080	4080	4080	4080	0
534	20240729	112400	223458110	4080	4080	4080	4080	0
535	20240729	112300	223458110	4080	4085	4085	4080	5
536	20240729	112200	223437700	4090	4090	4090	4090	0
537	20240729	112100	223437700	4090	4090	4090	4090	2
538	20240729	112000	223429520	4090	4090	4090	4090	0
539	20240729	111900	223429520	4090	4090	4090	4090	0
540	20240729	111800	223429520	4090	4090	4090	4090	5
541	20240729	111700	223409070	4090	4075	4090	4075	110
542	20240729	111600	222960075	4075	4075	4075	4075	5
543	20240729	111500	222939700	4075	4075	4075	4075	0
544	20240729	111400	222939700	4075	4075	4075	4075	0
545	20240729	111300	222939700	4075	4070	4075	4070	3
546	20240729	111200	222927485	4065	4065	4065	4065	0
547	20240729	111100	222927485	4065	4065	4065	4065	4
548	20240729	111000	222911225	4080	4080	4080	4080	17
549	20240729	110900	222841865	4080	4080	4080	4080	2
550	20240729	110800	222833705	4065	4080	4080	4065	2
551	20240729	110700	222825560	4080	4080	4080	4080	79
552	20240729	110600	222503240	4080	4080	4085	4080	125
553	20240729	110500	221993115	4080	4080	4080	4080	2
554	20240729	110400	221984955	4050	4050	4050	4050	0
555	20240729	110300	221984955	4050	4060	4095	4050	356
556	20240729	110200	220539160	4090	4060	4090	4060	22
557	20240729	110100	220449780	4095	4120	4120	4050	3772
558	20240729	110000	205096965	4140	4140	4140	4140	0
559	20240729	105900	205096965	4140	4145	4145	4140	175
560	20240729	105800	204372215	4170	4170	4170	4170	0
561	20240729	105700	204372215	4170	4170	4170	4170	0
562	20240729	105600	204372215	4170	4170	4180	4170	126
563	20240729	105500	203846375	4150	4145	4175	4145	501
564	20240729	105400	201768550	4145	4135	4145	4135	100
565	20240729	105300	201354750	4125	4150	4150	4125	894
566	20240729	105200	197654425	4150	4165	4185	4150	955
567	20240729	105100	193684580	4165	4155	4165	4140	522
568	20240729	105000	191518830	4155	4185	4215	4150	1891
569	20240729	104900	183610365	4180	4140	4250	4135	10091
570	20240729	104800	141388510	4130	4095	4175	4095	14920
571	20240729	104700	79600410	4090	4090	4090	4090	0
572	20240729	104600	79600410	4090	4090	4090	4090	2300
573	20240729	104500	70193410	4065	4070	4070	4065	3068
574	20240729	104400	57706990	4090	4090	4090	4090	25
575	20240729	104300	57604740	4070	4085	4090	4070	110
576	20240729	104200	57156640	4090	4075	4090	4075	10
577	20240729	104100	57115845	4070	4070	4070	4070	0
578	20240729	104000	57115845	4070	4070	4070	4070	17
579	20240729	103900	57046655	4070	4070	4070	4070	20
580	20240729	103800	56965255	4070	4070	4070	4070	10
581	20240729	103700	56924555	4070	4070	4075	4070	748
582	20240729	103600	53880190	4070	4065	4070	4065	3271
583	20240729	103500	40567345	4040	4050	4095	4035	135
584	20240729	103400	40018215	4050	4050	4050	4050	100
585	20240729	103300	39613215	4050	4025	4050	4015	116
586	20240729	103200	39146130	4025	4025	4025	4025	0
587	20240729	103100	39146130	4025	4010	4025	4010	639
588	20240729	103000	36580450	4015	4015	4015	4015	0
589	20240729	102900	36580450	4015	4015	4015	4015	114
590	20240729	102800	36122740	4015	4015	4015	4015	34
591	20240729	102700	35986230	4010	4015	4015	4010	32
592	20240729	102600	35857895	4015	4015	4015	4015	0
593	20240729	102500	35857895	4015	4010	4015	4010	399
594	20240729	102400	34257900	4010	4005	4010	4005	28
595	20240729	102300	34145755	4005	4005	4005	4005	5
596	20240729	102200	34125730	4005	4005	4005	4005	1
597	20240729	102100	34121725	4005	4000	4005	4000	30
598	20240729	102000	34001715	4000	3995	4000	3995	28
599	20240729	101900	33889745	3990	3990	3990	3990	0
600	20240729	101800	33889745	3990	3990	3990	3990	293
601	20240729	101700	32720675	3995	3995	3995	3995	36
602	20240729	101600	32576855	3995	4000	4000	3995	235
603	20240729	101500	31638005	4000	4000	4000	4000	121
604	20240729	101400	31154005	4010	4000	4010	4000	87
605	20240729	101300	30805870	4000	3995	4000	3995	34
606	20240729	101200	30670025	3995	3980	3995	3980	1930
607	20240729	101100	22971240	3985	3980	3985	3980	13
608	20240729	101000	22919480	3980	3980	3980	3980	2
609	20240729	100900	22911520	3985	3985	3985	3985	2
610	20240729	100800	22903550	3985	3985	3985	3985	1
611	20240729	100700	22899565	3985	3985	3985	3985	1
612	20240729	100600	22895580	3985	3985	3985	3980	107
613	20240729	100500	22469685	3980	3980	3980	3980	250
614	20240729	100400	21474685	3985	3985	3985	3985	0
615	20240729	100300	21474685	3985	3985	3985	3985	3
616	20240729	100200	21462730	3980	3980	3980	3980	5
617	20240729	100100	21442830	3980	3980	3980	3980	1
618	20240729	100000	21438850	3985	3985	3985	3985	0
619	20240729	095900	21438850	3985	3985	3985	3985	5
620	20240729	095800	21418925	3985	3970	3985	3970	67
621	20240729	095700	21152905	3970	3970	3970	3970	9
622	20240729	095600	21117175	3970	3970	3970	3970	2
623	20240729	095500	21109235	3965	3965	3965	3965	0
624	20240729	095400	21109235	3965	3965	3965	3965	2192
625	20240729	095300	12417955	3960	3960	3960	3960	3
626	20240729	095200	12406075	3960	3960	3960	3960	0
627	20240729	095100	12406075	3960	3960	3960	3960	0
628	20240729	095000	12406075	3960	3960	3960	3960	9
629	20240729	094900	12370435	3965	3965	3965	3965	0
630	20240729	094800	12370435	3965	3965	3965	3965	0
631	20240729	094700	12370435	3965	3965	3965	3965	0
632	20240729	094600	12370435	3965	3965	3965	3965	0
633	20240729	094500	12370435	3965	3965	3965	3965	0
634	20240729	094400	12370435	3965	3965	3965	3965	0
635	20240729	094300	12370435	3965	3965	3965	3965	1
636	20240729	094200	12366470	3965	3965	3965	3965	0
637	20240729	094100	12366470	3965	3965	3965	3965	0
638	20240729	094000	12366470	3965	3965	3965	3965	0
639	20240729	093900	12366470	3965	3965	3965	3965	50
640	20240729	093800	12168220	3965	3965	3965	3965	0
641	20240729	093700	12168220	3965	3965	3965	3965	0
642	20240729	093600	12168220	3965	3965	3965	3965	0
643	20240729	093500	12168220	3965	3965	3965	3965	0
644	20240729	093400	12168220	3965	3965	3965	3965	0
645	20240729	093300	12168220	3965	3965	3965	3965	0
646	20240729	093200	12168220	3965	3965	3965	3965	2
647	20240729	093100	12160290	3965	3965	3965	3965	3
648	20240729	093000	12148395	3960	3960	3960	3960	0
649	20240729	092900	12148395	3960	3960	3960	3960	0
650	20240729	092800	12148395	3960	3960	3960	3960	0
651	20240729	092700	12148395	3960	3960	3960	3960	3
652	20240729	092600	12136515	3965	3965	3965	3965	0
653	20240729	092500	12136515	3965	3965	3965	3965	10
654	20240729	092400	12096865	3965	3965	3965	3965	0
655	20240729	092300	12096865	3965	3965	3965	3965	2
656	20240729	092200	12088935	3960	3960	3960	3960	0
657	20240729	092100	12088935	3960	3960	3960	3960	0
658	20240729	092000	12088935	3960	3960	3960	3960	0
659	20240729	091900	12088935	3960	3960	3960	3960	254
660	20240729	091800	11083095	3965	3965	3965	3965	0
661	20240729	091700	11083095	3965	3965	3965	3965	0
662	20240729	091600	11083095	3965	3965	3965	3965	0
663	20240729	091500	11083095	3965	3965	3965	3965	0
664	20240729	091400	11083095	3965	3965	3965	3965	71
665	20240729	091300	10801580	3965	3965	3965	3965	0
666	20240729	091200	10801580	3965	3965	3965	3965	0
667	20240729	091100	10801580	3965	3965	3965	3965	1
668	20240729	091000	10797615	3955	3955	3955	3955	0
669	20240729	090900	10797615	3955	3955	3955	3955	80
670	20240729	090800	10481215	3960	3970	3970	3960	122
671	20240729	090700	9998085	3970	3945	3970	3945	6
672	20240729	090600	9974390	3970	3970	3970	3970	1
673	20240729	090500	9970420	3950	3950	3950	3950	310
674	20240729	090400	8745920	3950	3950	3950	3950	0
675	20240729	090300	8745920	3950	3950	3950	3950	0
676	20240729	090200	8745920	3950	3950	3950	3950	0
677	20240729	090100	8745920	3950	3940	3950	3940	798
678	20240729	090000	5596320	3930	3930	3930	3930	1424