KissMeData/069920/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194500	315622410	2550	2550	2550	2550	1930
3	20240729	194400	315622410	2550	2550	2550	2550	0
4	20240729	194300	315622410	2550	2550	2550	2550	0
5	20240729	194200	315622410	2550	2550	2550	2550	0
6	20240729	194100	315622410	2550	2550	2550	2550	0
7	20240729	194000	315622410	2550	2550	2550	2550	0
8	20240729	193900	315622410	2550	2550	2550	2550	0
9	20240729	193800	315622410	2550	2550	2550	2550	0
10	20240729	193700	315622410	2550	2550	2550	2550	0
11	20240729	193600	315622410	2550	2550	2550	2550	0
12	20240729	193500	315622410	2550	2550	2550	2550	0
13	20240729	193400	315622410	2550	2550	2550	2550	0
14	20240729	193300	315622410	2550	2550	2550	2550	0
15	20240729	193200	315622410	2550	2550	2550	2550	0
16	20240729	193100	315622410	2550	2550	2550	2550	0
17	20240729	193000	315622410	2550	2550	2550	2550	0
18	20240729	192900	315622410	2550	2550	2550	2550	0
19	20240729	192800	315622410	2550	2550	2550	2550	0
20	20240729	192700	315622410	2550	2550	2550	2550	0
21	20240729	192600	315622410	2550	2550	2550	2550	0
22	20240729	192500	315622410	2550	2550	2550	2550	0
23	20240729	192400	315622410	2550	2550	2550	2550	0
24	20240729	192300	315622410	2550	2550	2550	2550	0
25	20240729	192200	315622410	2550	2550	2550	2550	0
26	20240729	192100	315622410	2550	2550	2550	2550	0
27	20240729	192000	315622410	2550	2550	2550	2550	0
28	20240729	191900	315622410	2550	2550	2550	2550	0
29	20240729	191800	315622410	2550	2550	2550	2550	0
30	20240729	191700	315622410	2550	2550	2550	2550	0
31	20240729	191600	315622410	2550	2550	2550	2550	0
32	20240729	191500	315622410	2550	2550	2550	2550	1930
33	20240729	191400	315622410	2550	2550	2550	2550	0
34	20240729	191300	315622410	2550	2550	2550	2550	0
35	20240729	191200	315622410	2550	2550	2550	2550	0
36	20240729	191100	315622410	2550	2550	2550	2550	0
37	20240729	191000	315622410	2550	2550	2550	2550	0
38	20240729	190900	315622410	2550	2550	2550	2550	0
39	20240729	190800	315622410	2550	2550	2550	2550	0
40	20240729	190700	315622410	2550	2550	2550	2550	0
41	20240729	190600	315622410	2550	2550	2550	2550	0
42	20240729	190500	315622410	2550	2550	2550	2550	0
43	20240729	190400	315622410	2550	2550	2550	2550	0
44	20240729	190300	315622410	2550	2550	2550	2550	0
45	20240729	190200	315622410	2550	2550	2550	2550	0
46	20240729	190100	315622410	2550	2550	2550	2550	0
47	20240729	190000	315622410	2550	2550	2550	2550	0
48	20240729	185900	315622410	2550	2550	2550	2550	0
49	20240729	185800	315622410	2550	2550	2550	2550	0
50	20240729	185700	315622410	2550	2550	2550	2550	0
51	20240729	185600	315622410	2550	2550	2550	2550	0
52	20240729	185500	315622410	2550	2550	2550	2550	0
53	20240729	185400	315622410	2550	2550	2550	2550	0
54	20240729	185300	315622410	2550	2550	2550	2550	0
55	20240729	185200	315622410	2550	2550	2550	2550	0
56	20240729	185100	315622410	2550	2550	2550	2550	0
57	20240729	185000	315622410	2550	2550	2550	2550	0
58	20240729	184900	315622410	2550	2550	2550	2550	0
59	20240729	184800	315622410	2550	2550	2550	2550	0
60	20240729	184700	315622410	2550	2550	2550	2550	0
61	20240729	184600	315622410	2550	2550	2550	2550	0
62	20240729	184500	315622410	2550	2550	2550	2550	1930
63	20240729	184400	315622410	2550	2550	2550	2550	0
64	20240729	184300	315622410	2550	2550	2550	2550	0
65	20240729	184200	315622410	2550	2550	2550	2550	0
66	20240729	184100	315622410	2550	2550	2550	2550	0
67	20240729	184000	315622410	2550	2550	2550	2550	0
68	20240729	183900	315622410	2550	2550	2550	2550	0
69	20240729	183800	315622410	2550	2550	2550	2550	0
70	20240729	183700	315622410	2550	2550	2550	2550	0
71	20240729	183600	315622410	2550	2550	2550	2550	0
72	20240729	183500	315622410	2550	2550	2550	2550	0
73	20240729	183400	315622410	2550	2550	2550	2550	0
74	20240729	183300	315622410	2550	2550	2550	2550	0
75	20240729	183200	315622410	2550	2550	2550	2550	0
76	20240729	183100	315622410	2550	2550	2550	2550	0
77	20240729	183000	315622410	2550	2550	2550	2550	0
78	20240729	182900	315622410	2550	2550	2550	2550	0
79	20240729	182800	315622410	2550	2550	2550	2550	0
80	20240729	182700	315622410	2550	2550	2550	2550	0
81	20240729	182600	315622410	2550	2550	2550	2550	0
82	20240729	182500	315622410	2550	2550	2550	2550	0
83	20240729	182400	315622410	2550	2550	2550	2550	0
84	20240729	182300	315622410	2550	2550	2550	2550	0
85	20240729	182200	315622410	2550	2550	2550	2550	0
86	20240729	182100	315622410	2550	2550	2550	2550	0
87	20240729	182000	315622410	2550	2550	2550	2550	0
88	20240729	181900	315622410	2550	2550	2550	2550	0
89	20240729	181800	315622410	2550	2550	2550	2550	0
90	20240729	181700	315622410	2550	2550	2550	2550	0
91	20240729	181600	315622410	2550	2550	2550	2550	0
92	20240729	181500	315622410	2550	2550	2550	2550	1930
93	20240729	181400	315622410	2550	2550	2550	2550	0
94	20240729	181300	315622410	2550	2550	2550	2550	0
95	20240729	181200	315622410	2550	2550	2550	2550	0
96	20240729	181100	315622410	2550	2550	2550	2550	0
97	20240729	181000	315622410	2550	2550	2550	2550	0
98	20240729	180900	315622410	2550	2550	2550	2550	0
99	20240729	180800	315622410	2550	2550	2550	2550	0
100	20240729	180700	315622410	2550	2550	2550	2550	0
101	20240729	180600	315622410	2550	2550	2550	2550	0
102	20240729	180500	315622410	2550	2550	2550	2550	0
103	20240729	180400	315622410	2550	2550	2550	2550	0
104	20240729	180300	315622410	2550	2550	2550	2550	0
105	20240729	180200	315622410	2550	2550	2550	2550	0
106	20240729	180100	315622410	2550	2550	2550	2550	0
107	20240729	180000	315622410	2550	2550	2550	2550	0
108	20240729	175900	315622410	2550	2550	2550	2550	0
109	20240729	175800	315622410	2550	2550	2550	2550	0
110	20240729	175700	315622410	2550	2550	2550	2550	0
111	20240729	175600	315622410	2550	2550	2550	2550	0
112	20240729	175500	315622410	2550	2550	2550	2550	0
113	20240729	175400	315622410	2550	2550	2550	2550	0
114	20240729	175300	315622410	2550	2550	2550	2550	0
115	20240729	175200	315622410	2550	2550	2550	2550	0
116	20240729	175100	315622410	2550	2550	2550	2550	0
117	20240729	175000	315622410	2550	2550	2550	2550	0
118	20240729	174900	315622410	2550	2550	2550	2550	0
119	20240729	174800	315622410	2550	2550	2550	2550	0
120	20240729	174700	315622410	2550	2550	2550	2550	0
121	20240729	174600	315622410	2550	2550	2550	2550	0
122	20240729	174500	315622410	2550	2550	2550	2550	1930
123	20240729	174400	315622410	2550	2550	2550	2550	0
124	20240729	174300	315622410	2550	2550	2550	2550	0
125	20240729	174200	315622410	2550	2550	2550	2550	0
126	20240729	174100	315622410	2550	2550	2550	2550	0
127	20240729	174000	315622410	2550	2550	2550	2550	0
128	20240729	173900	315622410	2550	2550	2550	2550	0
129	20240729	173800	315622410	2550	2550	2550	2550	0
130	20240729	173700	315622410	2550	2550	2550	2550	0
131	20240729	173600	315622410	2550	2550	2550	2550	0
132	20240729	173500	315622410	2550	2550	2550	2550	0
133	20240729	173400	315622410	2550	2550	2550	2550	0
134	20240729	173300	315622410	2550	2550	2550	2550	0
135	20240729	173200	315622410	2550	2550	2550	2550	0
136	20240729	173100	315622410	2550	2550	2550	2550	0
137	20240729	173000	315622410	2550	2550	2550	2550	0
138	20240729	172900	315622410	2550	2550	2550	2550	0
139	20240729	172800	315622410	2550	2550	2550	2550	0
140	20240729	172700	315622410	2550	2550	2550	2550	0
141	20240729	172600	315622410	2550	2550	2550	2550	0
142	20240729	172500	315622410	2550	2550	2550	2550	0
143	20240729	172400	315622410	2550	2550	2550	2550	0
144	20240729	172300	315622410	2550	2550	2550	2550	0
145	20240729	172200	315622410	2550	2550	2550	2550	0
146	20240729	172100	315622410	2550	2550	2550	2550	0
147	20240729	172000	315622410	2550	2550	2550	2550	0
148	20240729	171900	315622410	2550	2550	2550	2550	0
149	20240729	171800	315622410	2550	2550	2550	2550	0
150	20240729	171700	315622410	2550	2550	2550	2550	0
151	20240729	171600	315622410	2550	2550	2550	2550	0
152	20240729	171500	315622410	2550	2550	2550	2550	1930
153	20240729	171400	315622410	2550	2550	2550	2550	0
154	20240729	171300	315622410	2550	2550	2550	2550	0
155	20240729	171200	315622410	2550	2550	2550	2550	0
156	20240729	171100	315622410	2550	2550	2550	2550	0
157	20240729	171000	315622410	2550	2550	2550	2550	0
158	20240729	170900	315622410	2550	2550	2550	2550	0
159	20240729	170800	315622410	2550	2550	2550	2550	0
160	20240729	170700	315622410	2550	2550	2550	2550	0
161	20240729	170600	315622410	2550	2550	2550	2550	0
162	20240729	170500	315622410	2550	2550	2550	2550	0
163	20240729	170400	315622410	2550	2550	2550	2550	0
164	20240729	170300	315622410	2550	2550	2550	2550	0
165	20240729	170200	315622410	2550	2550	2550	2550	0
166	20240729	170100	315622410	2550	2550	2550	2550	0
167	20240729	170000	315622410	2550	2550	2550	2550	0
168	20240729	165900	315622410	2550	2550	2550	2550	0
169	20240729	165800	315622410	2550	2550	2550	2550	0
170	20240729	165700	315622410	2550	2550	2550	2550	0
171	20240729	165600	315622410	2550	2550	2550	2550	0
172	20240729	165500	315622410	2550	2550	2550	2550	0
173	20240729	165400	315622410	2550	2550	2550	2550	0
174	20240729	165300	315622410	2550	2550	2550	2550	0
175	20240729	165200	315622410	2550	2550	2550	2550	0
176	20240729	165100	315622410	2550	2550	2550	2550	0
177	20240729	165000	315622410	2550	2550	2550	2550	0
178	20240729	164900	315622410	2550	2550	2550	2550	0
179	20240729	164800	315622410	2550	2550	2550	2550	0
180	20240729	164700	315622410	2550	2550	2550	2550	0
181	20240729	164600	315622410	2550	2550	2550	2550	0
182	20240729	164500	315622410	2550	2550	2550	2550	1930
183	20240729	164400	315622410	2550	2550	2550	2550	0
184	20240729	164300	315622410	2550	2550	2550	2550	0
185	20240729	164200	315622410	2550	2550	2550	2550	0
186	20240729	164100	315622410	2550	2550	2550	2550	0
187	20240729	164000	315622410	2550	2550	2550	2550	0
188	20240729	163900	315622410	2550	2550	2550	2550	0
189	20240729	163800	315622410	2550	2550	2550	2550	0
190	20240729	163700	315622410	2550	2550	2550	2550	0
191	20240729	163600	315622410	2550	2550	2550	2550	0
192	20240729	163500	315622410	2550	2550	2550	2550	0
193	20240729	163400	315622410	2550	2550	2550	2550	0
194	20240729	163300	315622410	2550	2550	2550	2550	0
195	20240729	163200	315622410	2550	2550	2550	2550	0
196	20240729	163100	315622410	2550	2550	2550	2550	0
197	20240729	163000	315622410	2550	2550	2550	2550	0
198	20240729	162900	315622410	2550	2550	2550	2550	0
199	20240729	162800	315622410	2550	2550	2550	2550	0
200	20240729	162700	315622410	2550	2550	2550	2550	0
201	20240729	162600	315622410	2550	2550	2550	2550	0
202	20240729	162500	315622410	2550	2550	2550	2550	0
203	20240729	162400	315622410	2550	2550	2550	2550	0
204	20240729	162300	315622410	2550	2550	2550	2550	0
205	20240729	162200	315622410	2550	2550	2550	2550	0
206	20240729	162100	315622410	2550	2550	2550	2550	0
207	20240729	162000	315622410	2550	2550	2550	2550	0
208	20240729	161900	315622410	2550	2550	2550	2550	0
209	20240729	161800	315622410	2550	2550	2550	2550	0
210	20240729	161700	315622410	2550	2550	2550	2550	0
211	20240729	161600	315622410	2550	2550	2550	2550	0
212	20240729	161500	315622410	2550	2550	2550	2550	1930
213	20240729	161400	315622410	2550	2550	2550	2550	0
214	20240729	161300	315622410	2550	2550	2550	2550	0
215	20240729	161200	315622410	2550	2550	2550	2550	0
216	20240729	161100	315622410	2550	2550	2550	2550	0
217	20240729	161000	315622410	2550	2550	2550	2550	0
218	20240729	160900	315622410	2550	2550	2550	2550	0
219	20240729	160800	315622410	2550	2550	2550	2550	0
220	20240729	160700	315622410	2550	2550	2550	2550	0
221	20240729	160600	315622410	2550	2550	2550	2550	0
222	20240729	160500	315622410	2550	2550	2550	2550	0
223	20240729	160400	315622410	2550	2550	2550	2550	0
224	20240729	160300	315622410	2550	2550	2550	2550	0
225	20240729	160200	315622410	2550	2550	2550	2550	0
226	20240729	160100	315622410	2550	2550	2550	2550	0
227	20240729	160000	315622410	2550	2550	2550	2550	0
228	20240729	155900	315622410	2550	2550	2550	2550	0
229	20240729	155800	315622410	2550	2550	2550	2550	0
230	20240729	155700	315622410	2550	2550	2550	2550	0
231	20240729	155600	315622410	2550	2550	2550	2550	0
232	20240729	155500	315622410	2550	2550	2550	2550	0
233	20240729	155400	315622410	2550	2550	2550	2550	0
234	20240729	155300	315622410	2550	2550	2550	2550	0
235	20240729	155200	315622410	2550	2550	2550	2550	0
236	20240729	155100	315622410	2550	2550	2550	2550	0
237	20240729	155000	315622410	2550	2550	2550	2550	0
238	20240729	154900	315622410	2550	2550	2550	2550	0
239	20240729	154800	315622410	2550	2550	2550	2550	0
240	20240729	154700	315622410	2550	2550	2550	2550	0
241	20240729	154600	315622410	2550	2550	2550	2550	0
242	20240729	154500	315622410	2550	2550	2550	2550	1930
243	20240729	154400	315622410	2550	2550	2550	2550	0
244	20240729	154300	315622410	2550	2550	2550	2550	0
245	20240729	154200	315622410	2550	2550	2550	2550	0
246	20240729	154100	315622410	2550	2550	2550	2550	0
247	20240729	154000	315622410	2550	2550	2550	2550	0
248	20240729	153900	315622410	2550	2550	2550	2550	0
249	20240729	153800	315622410	2550	2550	2550	2550	0
250	20240729	153700	315622410	2550	2550	2550	2550	0
251	20240729	153600	315622410	2550	2550	2550	2550	0
252	20240729	153500	315622410	2550	2550	2550	2550	0
253	20240729	153400	315622410	2550	2550	2550	2550	0
254	20240729	153300	315622410	2550	2550	2550	2550	0
255	20240729	153200	315622410	2550	2550	2550	2550	0
256	20240729	153100	315622410	2550	2550	2550	2550	0
257	20240729	153000	315622410	2550	2550	2550	2550	1930
258	20240729	152900	310700910	2550	2550	2550	2550	0
259	20240729	152800	310700910	2550	2550	2550	2550	0
260	20240729	152700	310700910	2550	2550	2550	2550	0
261	20240729	152600	310700910	2550	2550	2550	2550	0
262	20240729	152500	310700910	2550	2550	2550	2550	0
263	20240729	152400	310700910	2550	2550	2550	2550	0
264	20240729	152300	310700910	2550	2550	2550	2550	0
265	20240729	152200	310700910	2550	2550	2550	2550	0
266	20240729	152100	310700910	2550	2550	2550	2550	0
267	20240729	152000	310700910	2550	2550	2550	2550	0
268	20240729	151900	310700910	2550	2495	2550	2490	5339
269	20240729	151800	297196845	2495	2490	2495	2490	30
270	20240729	151700	297122045	2495	2495	2495	2495	0
271	20240729	151600	297122045	2495	2495	2495	2495	0
272	20240729	151500	297122045	2495	2495	2495	2495	0
273	20240729	151400	297122045	2495	2490	2495	2490	501
274	20240729	151300	295874550	2505	2505	2505	2505	0
275	20240729	151200	295874550	2505	2505	2505	2505	0
276	20240729	151100	295874550	2505	2505	2505	2505	10
277	20240729	151000	295849500	2505	2455	2505	2455	1785
278	20240729	150900	291428550	2485	2545	2550	2435	5454
279	20240729	150800	277970625	2560	2490	2585	2460	10484
280	20240729	150700	251465015	2490	2490	2490	2490	0
281	20240729	150600	251465015	2490	2490	2490	2490	0
282	20240729	150500	251465015	2490	2495	2495	2455	18
283	20240729	150400	251420750	2430	2430	2430	2430	0
284	20240729	150300	251420750	2430	2465	2490	2430	3425
285	20240729	150200	242935445	2470	2470	2470	2470	0
286	20240729	150100	242935445	2470	2475	2475	2470	1195
287	20240729	150000	239979375	2470	2450	2470	2450	6545
288	20240729	145900	223855290	2450	2390	2450	2390	1973
289	20240729	145800	219082505	2400	2395	2400	2395	70
290	20240729	145700	218914525	2395	2375	2395	2335	170
291	20240729	145600	218512110	2375	2375	2375	2375	0
292	20240729	145500	218512110	2375	2375	2375	2375	0
293	20240729	145400	218512110	2375	2385	2385	2375	338
294	20240729	145300	217709320	2380	2380	2380	2380	0
295	20240729	145200	217709320	2380	2380	2380	2380	0
296	20240729	145100	217709320	2380	2375	2380	2375	7
297	20240729	145000	217692675	2375	2360	2375	2360	2000
298	20240729	144900	212960395	2360	2360	2360	2360	0
299	20240729	144800	212960395	2360	2360	2360	2360	0
300	20240729	144700	212960395	2360	2360	2360	2360	788
301	20240729	144600	211100715	2355	2360	2360	2355	593
302	20240729	144500	209704175	2360	2325	2360	2320	1138
303	20240729	144400	207029215	2330	2390	2390	2330	4415
304	20240729	144300	196662840	2365	2420	2420	2330	6090
305	20240729	144200	182331790	2445	2445	2445	2445	0
306	20240729	144100	182331790	2445	2445	2445	2445	0
307	20240729	144000	182331790	2445	2445	2445	2445	0
308	20240729	143900	182331790	2445	2445	2445	2445	0
309	20240729	143800	182331790	2445	2445	2445	2445	27
310	20240729	143700	182265775	2445	2445	2445	2445	0
311	20240729	143600	182265775	2445	2445	2445	2445	0
312	20240729	143500	182265775	2445	2445	2445	2445	0
313	20240729	143400	182265775	2445	2445	2445	2445	0
314	20240729	143300	182265775	2445	2445	2445	2445	0
315	20240729	143200	182265775	2445	2425	2445	2425	1500
316	20240729	143100	178612670	2425	2410	2425	2410	4
317	20240729	143000	178603000	2400	2400	2400	2400	0
318	20240729	142900	178603000	2400	2400	2400	2400	0
319	20240729	142800	178603000	2400	2400	2400	2400	0
320	20240729	142700	178603000	2400	2400	2400	2400	0
321	20240729	142600	178603000	2400	2400	2400	2400	106
322	20240729	142500	178348600	2400	2400	2400	2400	0
323	20240729	142400	178348600	2400	2400	2400	2400	0
324	20240729	142300	178348600	2400	2400	2400	2400	0
325	20240729	142200	178348600	2400	2400	2400	2400	0
326	20240729	142100	178348600	2400	2400	2400	2400	0
327	20240729	142000	178348600	2400	2400	2400	2400	0
328	20240729	141900	178348600	2400	2400	2400	2400	0
329	20240729	141800	178348600	2400	2400	2400	2400	141
330	20240729	141700	178010200	2430	2400	2430	2400	326
331	20240729	141600	177224040	2400	2400	2400	2400	10
332	20240729	141500	177200040	2400	2400	2400	2400	0
333	20240729	141400	177200040	2400	2400	2400	2400	5
334	20240729	141300	177188040	2400	2400	2400	2400	0
335	20240729	141200	177188040	2400	2400	2400	2400	5
336	20240729	141100	177176040	2400	2385	2400	2385	653
337	20240729	141000	175611220	2370	2370	2370	2370	0
338	20240729	140900	175611220	2370	2370	2370	2370	0
339	20240729	140800	175611220	2370	2370	2370	2370	0
340	20240729	140700	175611220	2370	2370	2370	2370	0
341	20240729	140600	175611220	2370	2370	2370	2370	0
342	20240729	140500	175611220	2370	2370	2370	2370	0
343	20240729	140400	175611220	2370	2370	2370	2370	0
344	20240729	140300	175611220	2370	2370	2370	2370	0
345	20240729	140200	175611220	2370	2370	2370	2370	0
346	20240729	140100	175611220	2370	2400	2400	2370	260
347	20240729	140000	174992830	2405	2405	2405	2405	0
348	20240729	135900	174992830	2405	2405	2405	2405	0
349	20240729	135800	174992830	2405	2405	2405	2405	0
350	20240729	135700	174992830	2405	2405	2405	2405	0
351	20240729	135600	174992830	2405	2405	2405	2405	0
352	20240729	135500	174992830	2405	2405	2405	2405	20
353	20240729	135400	174944730	2405	2405	2405	2405	12
354	20240729	135300	174915870	2405	2405	2405	2405	7
355	20240729	135200	174899035	2405	2405	2405	2405	0
356	20240729	135100	174899035	2405	2405	2405	2405	0
357	20240729	135000	174899035	2405	2405	2405	2405	0
358	20240729	134900	174899035	2405	2405	2405	2405	0
359	20240729	134800	174899035	2405	2405	2405	2405	10
360	20240729	134700	174874985	2445	2445	2445	2445	0
361	20240729	134600	174874985	2445	2445	2445	2445	0
362	20240729	134500	174874985	2445	2445	2445	2445	0
363	20240729	134400	174874985	2445	2445	2445	2445	0
364	20240729	134300	174874985	2445	2445	2445	2445	0
365	20240729	134200	174874985	2445	2400	2445	2400	2772
366	20240729	134100	168161700	2400	2400	2400	2400	0
367	20240729	134000	168161700	2400	2400	2400	2400	100
368	20240729	133900	167921700	2400	2400	2400	2400	0
369	20240729	133800	167921700	2400	2365	2400	2365	5000
370	20240729	133700	155974450	2365	2365	2365	2365	0
371	20240729	133600	155974450	2365	2365	2365	2365	1
372	20240729	133500	155972085	2365	2365	2365	2365	0
373	20240729	133400	155972085	2365	2365	2365	2365	5
374	20240729	133300	155960260	2360	2360	2360	2360	1
375	20240729	133200	155957900	2365	2365	2365	2365	0
376	20240729	133100	155957900	2365	2365	2365	2365	0
377	20240729	133000	155957900	2365	2365	2365	2365	0
378	20240729	132900	155957900	2365	2365	2365	2360	6
379	20240729	132800	155943715	2355	2355	2355	2355	0
380	20240729	132700	155943715	2355	2355	2355	2355	0
381	20240729	132600	155943715	2355	2350	2355	2350	396
382	20240729	132500	155011435	2355	2345	2355	2345	212
383	20240729	132400	154514175	2350	2350	2350	2350	0
384	20240729	132300	154514175	2350	2350	2350	2350	4626
385	20240729	132200	143643075	2355	2360	2360	2355	1481
386	20240729	132100	140154295	2370	2365	2370	2350	2531
387	20240729	132000	134187990	2350	2350	2350	2350	0
388	20240729	131900	134187990	2350	2390	2390	2350	3072
389	20240729	131800	126934320	2385	2385	2385	2385	0
390	20240729	131700	126934320	2385	2385	2385	2385	0
391	20240729	131600	126934320	2385	2385	2385	2385	0
392	20240729	131500	126934320	2385	2385	2385	2385	0
393	20240729	131400	126934320	2385	2385	2385	2385	0
394	20240729	131300	126934320	2385	2385	2385	2385	0
395	20240729	131200	126934320	2385	2385	2385	2385	5
396	20240729	131100	126922395	2385	2385	2385	2385	0
397	20240729	131000	126922395	2385	2395	2395	2385	2629
398	20240729	130900	120651525	2395	2395	2395	2395	104
399	20240729	130800	120402445	2400	2400	2400	2400	0
400	20240729	130700	120402445	2400	2400	2400	2400	2
401	20240729	130600	120397645	2400	2400	2400	2400	0
402	20240729	130500	120397645	2400	2410	2410	2400	3729
403	20240729	130400	111446175	2415	2415	2415	2415	0
404	20240729	130300	111446175	2415	2415	2415	2415	0
405	20240729	130200	111446175	2415	2415	2415	2415	0
406	20240729	130100	111446175	2415	2415	2415	2415	0
407	20240729	130000	111446175	2415	2415	2415	2415	0
408	20240729	125900	111446175	2415	2415	2415	2415	0
409	20240729	125800	111446175	2415	2415	2415	2415	0
410	20240729	125700	111446175	2415	2415	2415	2415	0
411	20240729	125600	111446175	2415	2415	2415	2415	0
412	20240729	125500	111446175	2415	2415	2415	2415	0
413	20240729	125400	111446175	2415	2415	2415	2415	83
414	20240729	125300	111245730	2415	2415	2415	2415	0
415	20240729	125200	111245730	2415	2415	2415	2415	0
416	20240729	125100	111245730	2415	2415	2415	2415	0
417	20240729	125000	111245730	2415	2415	2415	2415	0
418	20240729	124900	111245730	2415	2415	2415	2415	0
419	20240729	124800	111245730	2415	2415	2415	2415	0
420	20240729	124700	111245730	2415	2415	2415	2415	0
421	20240729	124600	111245730	2415	2415	2415	2415	6
422	20240729	124500	111231240	2420	2420	2420	2420	0
423	20240729	124400	111231240	2420	2420	2420	2420	0
424	20240729	124300	111231240	2420	2420	2420	2420	2
425	20240729	124200	111226400	2400	2400	2400	2400	0
426	20240729	124100	111226400	2400	2400	2400	2400	0
427	20240729	124000	111226400	2400	2400	2400	2400	0
428	20240729	123900	111226400	2400	2400	2400	2400	4
429	20240729	123800	111216800	2400	2400	2400	2400	0
430	20240729	123700	111216800	2400	2400	2400	2400	0
431	20240729	123600	111216800	2400	2400	2400	2400	0
432	20240729	123500	111216800	2400	2400	2400	2400	0
433	20240729	123400	111216800	2400	2400	2400	2400	0
434	20240729	123300	111216800	2400	2400	2400	2400	0
435	20240729	123200	111216800	2400	2400	2400	2400	0
436	20240729	123100	111216800	2400	2400	2400	2400	0
437	20240729	123000	111216800	2400	2400	2400	2400	207
438	20240729	122900	110720000	2400	2400	2400	2400	0
439	20240729	122800	110720000	2400	2400	2400	2400	0
440	20240729	122700	110720000	2400	2410	2410	2400	82
441	20240729	122600	110522795	2410	2410	2410	2410	0
442	20240729	122500	110522795	2410	2410	2410	2410	0
443	20240729	122400	110522795	2410	2420	2420	2410	132
444	20240729	122300	110204555	2420	2425	2425	2420	23
445	20240729	122200	110148840	2425	2425	2425	2425	0
446	20240729	122100	110148840	2425	2425	2425	2425	1
447	20240729	122000	110146415	2430	2435	2435	2430	67
448	20240729	121900	109983330	2435	2435	2435	2435	0
449	20240729	121800	109983330	2435	2435	2435	2435	4
450	20240729	121700	109973590	2435	2435	2440	2435	49
451	20240729	121600	109854045	2440	2440	2440	2440	0
452	20240729	121500	109854045	2440	2445	2445	2440	5
453	20240729	121400	109841840	2440	2440	2440	2440	0
454	20240729	121300	109841840	2440	2440	2440	2440	0
455	20240729	121200	109841840	2440	2440	2440	2440	0
456	20240729	121100	109841840	2440	2440	2440	2440	0
457	20240729	121000	109841840	2440	2440	2440	2440	0
458	20240729	120900	109841840	2440	2440	2440	2440	2
459	20240729	120800	109836960	2445	2445	2445	2445	0
460	20240729	120700	109836960	2445	2445	2445	2445	6
461	20240729	120600	109822290	2415	2415	2415	2415	0
462	20240729	120500	109822290	2415	2410	2475	2410	3021
463	20240729	120400	102403170	2410	2410	2410	2410	7
464	20240729	120300	102386300	2410	2410	2410	2410	0
465	20240729	120200	102386300	2410	2410	2410	2410	0
466	20240729	120100	102386300	2410	2410	2410	2410	0
467	20240729	120000	102386300	2410	2410	2410	2410	0
468	20240729	115900	102386300	2410	2410	2410	2410	1
469	20240729	115800	102383890	2410	2410	2410	2410	0
470	20240729	115700	102383890	2410	2410	2410	2410	0
471	20240729	115600	102383890	2410	2410	2410	2410	0
472	20240729	115500	102383890	2410	2410	2410	2410	0
473	20240729	115400	102383890	2410	2410	2410	2410	0
474	20240729	115300	102383890	2410	2410	2410	2410	0
475	20240729	115200	102383890	2410	2410	2410	2410	0
476	20240729	115100	102383890	2410	2410	2410	2410	0
477	20240729	115000	102383890	2410	2410	2410	2410	0
478	20240729	114900	102383890	2410	2410	2410	2410	0
479	20240729	114800	102383890	2410	2410	2410	2410	0
480	20240729	114700	102383890	2410	2415	2415	2410	12
481	20240729	114600	102354940	2415	2415	2415	2415	413
482	20240729	114500	101357545	2400	2415	2415	2400	300
483	20240729	114400	100637380	2415	2415	2415	2415	0
484	20240729	114300	100637380	2415	2415	2415	2415	0
485	20240729	114200	100637380	2415	2415	2415	2415	0
486	20240729	114100	100637380	2415	2415	2415	2415	0
487	20240729	114000	100637380	2415	2415	2415	2415	0
488	20240729	113900	100637380	2415	2415	2415	2415	2
489	20240729	113800	100632550	2420	2420	2420	2420	0
490	20240729	113700	100632550	2420	2420	2420	2420	6
491	20240729	113600	100618030	2420	2415	2420	2415	197
492	20240729	113500	100141315	2420	2420	2420	2420	0
493	20240729	113400	100141315	2420	2420	2420	2420	0
494	20240729	113300	100141315	2420	2420	2420	2420	0
495	20240729	113200	100141315	2420	2430	2430	2350	5910
496	20240729	113100	86127550	2435	2435	2435	2435	1
497	20240729	113000	86125115	2430	2430	2430	2430	0
498	20240729	112900	86125115	2430	2430	2430	2430	0
499	20240729	112800	86125115	2430	2435	2435	2430	122
500	20240729	112700	85828625	2435	2435	2435	2435	0
501	20240729	112600	85828625	2435	2435	2435	2435	0
502	20240729	112500	85828625	2435	2435	2435	2435	0
503	20240729	112400	85828625	2435	2435	2435	2435	0
504	20240729	112300	85828625	2435	2435	2435	2435	20
505	20240729	112200	85779925	2435	2435	2435	2435	0
506	20240729	112100	85779925	2435	2435	2435	2435	0
507	20240729	112000	85779925	2435	2435	2435	2435	36
508	20240729	111900	85692265	2435	2435	2435	2435	0
509	20240729	111800	85692265	2435	2435	2435	2435	302
510	20240729	111700	84956895	2440	2440	2440	2440	0
511	20240729	111600	84956895	2440	2440	2440	2440	12
512	20240729	111500	84927615	2445	2445	2445	2445	4
513	20240729	111400	84917835	2440	2440	2440	2440	0
514	20240729	111300	84917835	2440	2440	2440	2440	5
515	20240729	111200	84905635	2440	2440	2440	2440	388
516	20240729	111100	83958915	2440	2440	2455	2405	4486
517	20240729	111000	73083690	2440	2440	2440	2440	0
518	20240729	110900	73083690	2440	2440	2440	2440	0
519	20240729	110800	73083690	2440	2440	2440	2440	0
520	20240729	110700	73083690	2440	2440	2440	2440	0
521	20240729	110600	73083690	2440	2440	2440	2440	0
522	20240729	110500	73083690	2440	2440	2440	2440	0
523	20240729	110400	73083690	2440	2440	2440	2440	0
524	20240729	110300	73083690	2440	2440	2440	2440	1
525	20240729	110200	73081250	2440	2445	2445	2440	729
526	20240729	110100	71300485	2445	2460	2460	2445	2079
527	20240729	110000	66210260	2455	2475	2485	2450	3755
528	20240729	105900	56976595	2480	2485	2485	2480	67
529	20240729	105800	56810170	2490	2490	2490	2490	7
530	20240729	105700	56792740	2500	2500	2500	2500	0
531	20240729	105600	56792740	2500	2500	2500	2500	105
532	20240729	105500	56530240	2500	2490	2500	2490	30
533	20240729	105400	56455380	2495	2495	2495	2495	0
534	20240729	105300	56455380	2495	2495	2495	2495	0
535	20240729	105200	56455380	2495	2495	2495	2495	0
536	20240729	105100	56455380	2495	2495	2495	2495	0
537	20240729	105000	56455380	2495	2495	2495	2495	0
538	20240729	104900	56455380	2495	2495	2495	2495	0
539	20240729	104800	56455380	2495	2495	2495	2495	0
540	20240729	104700	56455380	2495	2505	2505	2495	228
541	20240729	104600	55886435	2505	2510	2510	2505	92
542	20240729	104500	55655905	2540	2540	2540	2540	10
543	20240729	104400	55630505	2540	2505	2540	2505	141
544	20240729	104300	55276775	2540	2540	2540	2540	0
545	20240729	104200	55276775	2540	2540	2540	2540	0
546	20240729	104100	55276775	2540	2540	2540	2540	0
547	20240729	104000	55276775	2540	2540	2540	2540	0
548	20240729	103900	55276775	2540	2540	2540	2540	0
549	20240729	103800	55276775	2540	2540	2540	2540	0
550	20240729	103700	55276775	2540	2540	2540	2540	0
551	20240729	103600	55276775	2540	2540	2540	2540	0
552	20240729	103500	55276775	2540	2540	2540	2540	0
553	20240729	103400	55276775	2540	2540	2540	2540	0
554	20240729	103300	55276775	2540	2540	2540	2540	0
555	20240729	103200	55276775	2540	2540	2540	2540	0
556	20240729	103100	55276775	2540	2540	2540	2540	0
557	20240729	103000	55276775	2540	2540	2540	2540	2
558	20240729	102900	55271695	2540	2540	2540	2540	0
559	20240729	102800	55271695	2540	2540	2540	2540	0
560	20240729	102700	55271695	2540	2540	2540	2540	0
561	20240729	102600	55271695	2540	2540	2540	2540	0
562	20240729	102500	55271695	2540	2540	2540	2540	0
563	20240729	102400	55271695	2540	2540	2540	2540	0
564	20240729	102300	55271695	2540	2540	2540	2540	0
565	20240729	102200	55271695	2540	2540	2540	2540	0
566	20240729	102100	55271695	2540	2540	2540	2540	0
567	20240729	102000	55271695	2540	2540	2540	2540	0
568	20240729	101900	55271695	2540	2540	2540	2540	0
569	20240729	101800	55271695	2540	2540	2540	2540	0
570	20240729	101700	55271695	2540	2540	2540	2540	0
571	20240729	101600	55271695	2540	2540	2540	2540	0
572	20240729	101500	55271695	2540	2540	2540	2540	0
573	20240729	101400	55271695	2540	2540	2540	2540	0
574	20240729	101300	55271695	2540	2540	2540	2540	0
575	20240729	101200	55271695	2540	2540	2540	2540	0
576	20240729	101100	55271695	2540	2540	2540	2540	0
577	20240729	101000	55271695	2540	2540	2540	2540	0
578	20240729	100900	55271695	2540	2510	2540	2510	142
579	20240729	100800	54915015	2515	2515	2515	2515	23
580	20240729	100700	54857170	2525	2525	2525	2525	0
581	20240729	100600	54857170	2525	2525	2525	2525	0
582	20240729	100500	54857170	2525	2525	2525	2525	0
583	20240729	100400	54857170	2525	2530	2530	2525	986
584	20240729	100300	52367280	2530	2545	2545	2530	119
585	20240729	100200	52065205	2570	2545	2570	2545	8
586	20240729	100100	52044820	2575	2575	2590	2575	684
587	20240729	100000	50282410	2545	2580	2580	2545	201
588	20240729	095900	49766050	2570	2520	2570	2520	8118
589	20240729	095800	29025130	2510	2510	2510	2510	0
590	20240729	095700	29025130	2510	2510	2510	2510	0
591	20240729	095600	29025130	2510	2510	2510	2510	0
592	20240729	095500	29025130	2510	2510	2510	2510	0
593	20240729	095400	29025130	2510	2510	2510	2510	0
594	20240729	095300	29025130	2510	2510	2510	2510	0
595	20240729	095200	29025130	2510	2510	2510	2510	0
596	20240729	095100	29025130	2510	2510	2510	2510	0
597	20240729	095000	29025130	2510	2510	2510	2510	0
598	20240729	094900	29025130	2510	2510	2510	2510	0
599	20240729	094800	29025130	2510	2510	2510	2510	0
600	20240729	094700	29025130	2510	2510	2510	2510	0
601	20240729	094600	29025130	2510	2510	2510	2510	0
602	20240729	094500	29025130	2510	2510	2510	2510	0
603	20240729	094400	29025130	2510	2510	2510	2510	0
604	20240729	094300	29025130	2510	2520	2520	2510	21
605	20240729	094200	28972315	2495	2495	2495	2495	0
606	20240729	094100	28972315	2495	2495	2495	2495	0
607	20240729	094000	28972315	2495	2495	2495	2495	0
608	20240729	093900	28972315	2495	2495	2495	2495	2
609	20240729	093800	28967325	2500	2500	2500	2500	0
610	20240729	093700	28967325	2500	2515	2515	2500	266
611	20240729	093600	28301780	2515	2515	2515	2515	0
612	20240729	093500	28301780	2515	2515	2515	2515	0
613	20240729	093400	28301780	2515	2515	2515	2515	83
614	20240729	093300	28093035	2520	2520	2520	2520	1
615	20240729	093200	28090515	2520	2520	2520	2520	0
616	20240729	093100	28090515	2520	2520	2520	2520	0
617	20240729	093000	28090515	2520	2520	2520	2520	0
618	20240729	092900	28090515	2520	2520	2520	2520	0
619	20240729	092800	28090515	2520	2520	2520	2520	5
620	20240729	092700	28077915	2510	2510	2510	2510	0
621	20240729	092600	28077915	2510	2510	2510	2510	0
622	20240729	092500	28077915	2510	2515	2515	2510	800
623	20240729	092400	26069910	2520	2520	2520	2520	1
624	20240729	092300	26067390	2520	2520	2520	2520	0
625	20240729	092200	26067390	2520	2515	2520	2515	299
626	20240729	092100	25314315	2520	2520	2520	2520	0
627	20240729	092000	25314315	2520	2520	2520	2520	0
628	20240729	091900	25314315	2520	2520	2520	2520	414
629	20240729	091800	24271035	2520	2520	2520	2520	0
630	20240729	091700	24271035	2520	2520	2520	2520	0
631	20240729	091600	24271035	2520	2520	2520	2520	1
632	20240729	091500	24268515	2500	2495	2500	2495	2294
633	20240729	091400	18539555	2495	2495	2495	2495	0
634	20240729	091300	18539555	2495	2495	2495	2495	1
635	20240729	091200	18537060	2500	2500	2500	2500	0
636	20240729	091100	18537060	2500	2500	2500	2500	1200
637	20240729	091000	15537060	2490	2490	2490	2490	0
638	20240729	090900	15537060	2490	2490	2490	2490	0
639	20240729	090800	15537060	2490	2495	2495	2490	205
640	20240729	090700	15026605	2500	2500	2500	2500	0
641	20240729	090600	15026605	2500	2495	2500	2495	2293
642	20240729	090500	9294110	2500	2500	2500	2500	1
643	20240729	090400	9291610	2500	2500	2500	2500	0
644	20240729	090300	9291610	2500	2500	2500	2500	718
645	20240729	090200	7496610	2500	2485	2500	2480	1147
646	20240729	090100	4651320	2490	2490	2490	2490	0
647	20240729	090000	4651320	2490	2490	2490	2490	1868