KissMeData/222980/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	203900	48053340	4050	4050	4050	4050	1100
3	20240729	203800	48053340	4050	4050	4050	4050	0
4	20240729	203700	48053340	4050	4050	4050	4050	0
5	20240729	203600	48053340	4050	4050	4050	4050	0
6	20240729	203500	48053340	4050	4050	4050	4050	0
7	20240729	203400	48053340	4050	4050	4050	4050	0
8	20240729	203300	48053340	4050	4050	4050	4050	0
9	20240729	203200	48053340	4050	4050	4050	4050	0
10	20240729	203100	48053340	4050	4050	4050	4050	0
11	20240729	203000	48053340	4050	4050	4050	4050	0
12	20240729	202900	48053340	4050	4050	4050	4050	0
13	20240729	202800	48053340	4050	4050	4050	4050	0
14	20240729	202700	48053340	4050	4050	4050	4050	0
15	20240729	202600	48053340	4050	4050	4050	4050	0
16	20240729	202500	48053340	4050	4050	4050	4050	0
17	20240729	202400	48053340	4050	4050	4050	4050	0
18	20240729	202300	48053340	4050	4050	4050	4050	0
19	20240729	202200	48053340	4050	4050	4050	4050	0
20	20240729	202100	48053340	4050	4050	4050	4050	0
21	20240729	202000	48053340	4050	4050	4050	4050	0
22	20240729	201900	48053340	4050	4050	4050	4050	0
23	20240729	201800	48053340	4050	4050	4050	4050	0
24	20240729	201700	48053340	4050	4050	4050	4050	0
25	20240729	201600	48053340	4050	4050	4050	4050	0
26	20240729	201500	48053340	4050	4050	4050	4050	0
27	20240729	201400	48053340	4050	4050	4050	4050	0
28	20240729	201300	48053340	4050	4050	4050	4050	0
29	20240729	201200	48053340	4050	4050	4050	4050	0
30	20240729	201100	48053340	4050	4050	4050	4050	0
31	20240729	201000	48053340	4050	4050	4050	4050	0
32	20240729	200900	48053340	4050	4050	4050	4050	1100
33	20240729	200800	48053340	4050	4050	4050	4050	0
34	20240729	200700	48053340	4050	4050	4050	4050	0
35	20240729	200600	48053340	4050	4050	4050	4050	0
36	20240729	200500	48053340	4050	4050	4050	4050	0
37	20240729	200400	48053340	4050	4050	4050	4050	0
38	20240729	200300	48053340	4050	4050	4050	4050	0
39	20240729	200200	48053340	4050	4050	4050	4050	0
40	20240729	200100	48053340	4050	4050	4050	4050	0
41	20240729	200000	48053340	4050	4050	4050	4050	0
42	20240729	195900	48053340	4050	4050	4050	4050	0
43	20240729	195800	48053340	4050	4050	4050	4050	0
44	20240729	195700	48053340	4050	4050	4050	4050	0
45	20240729	195600	48053340	4050	4050	4050	4050	0
46	20240729	195500	48053340	4050	4050	4050	4050	0
47	20240729	195400	48053340	4050	4050	4050	4050	0
48	20240729	195300	48053340	4050	4050	4050	4050	0
49	20240729	195200	48053340	4050	4050	4050	4050	0
50	20240729	195100	48053340	4050	4050	4050	4050	0
51	20240729	195000	48053340	4050	4050	4050	4050	0
52	20240729	194900	48053340	4050	4050	4050	4050	0
53	20240729	194800	48053340	4050	4050	4050	4050	0
54	20240729	194700	48053340	4050	4050	4050	4050	0
55	20240729	194600	48053340	4050	4050	4050	4050	0
56	20240729	194500	48053340	4050	4050	4050	4050	0
57	20240729	194400	48053340	4050	4050	4050	4050	0
58	20240729	194300	48053340	4050	4050	4050	4050	0
59	20240729	194200	48053340	4050	4050	4050	4050	0
60	20240729	194100	48053340	4050	4050	4050	4050	0
61	20240729	194000	48053340	4050	4050	4050	4050	0
62	20240729	193900	48053340	4050	4050	4050	4050	1100
63	20240729	193800	48053340	4050	4050	4050	4050	0
64	20240729	193700	48053340	4050	4050	4050	4050	0
65	20240729	193600	48053340	4050	4050	4050	4050	0
66	20240729	193500	48053340	4050	4050	4050	4050	0
67	20240729	193400	48053340	4050	4050	4050	4050	0
68	20240729	193300	48053340	4050	4050	4050	4050	0
69	20240729	193200	48053340	4050	4050	4050	4050	0
70	20240729	193100	48053340	4050	4050	4050	4050	0
71	20240729	193000	48053340	4050	4050	4050	4050	0
72	20240729	192900	48053340	4050	4050	4050	4050	0
73	20240729	192800	48053340	4050	4050	4050	4050	0
74	20240729	192700	48053340	4050	4050	4050	4050	0
75	20240729	192600	48053340	4050	4050	4050	4050	0
76	20240729	192500	48053340	4050	4050	4050	4050	0
77	20240729	192400	48053340	4050	4050	4050	4050	0
78	20240729	192300	48053340	4050	4050	4050	4050	0
79	20240729	192200	48053340	4050	4050	4050	4050	0
80	20240729	192100	48053340	4050	4050	4050	4050	0
81	20240729	192000	48053340	4050	4050	4050	4050	0
82	20240729	191900	48053340	4050	4050	4050	4050	0
83	20240729	191800	48053340	4050	4050	4050	4050	0
84	20240729	191700	48053340	4050	4050	4050	4050	0
85	20240729	191600	48053340	4050	4050	4050	4050	0
86	20240729	191500	48053340	4050	4050	4050	4050	0
87	20240729	191400	48053340	4050	4050	4050	4050	0
88	20240729	191300	48053340	4050	4050	4050	4050	0
89	20240729	191200	48053340	4050	4050	4050	4050	0
90	20240729	191100	48053340	4050	4050	4050	4050	0
91	20240729	191000	48053340	4050	4050	4050	4050	0
92	20240729	190900	48053340	4050	4050	4050	4050	1100
93	20240729	190800	48053340	4050	4050	4050	4050	0
94	20240729	190700	48053340	4050	4050	4050	4050	0
95	20240729	190600	48053340	4050	4050	4050	4050	0
96	20240729	190500	48053340	4050	4050	4050	4050	0
97	20240729	190400	48053340	4050	4050	4050	4050	0
98	20240729	190300	48053340	4050	4050	4050	4050	0
99	20240729	190200	48053340	4050	4050	4050	4050	0
100	20240729	190100	48053340	4050	4050	4050	4050	0
101	20240729	190000	48053340	4050	4050	4050	4050	0
102	20240729	185900	48053340	4050	4050	4050	4050	0
103	20240729	185800	48053340	4050	4050	4050	4050	0
104	20240729	185700	48053340	4050	4050	4050	4050	0
105	20240729	185600	48053340	4050	4050	4050	4050	0
106	20240729	185500	48053340	4050	4050	4050	4050	0
107	20240729	185400	48053340	4050	4050	4050	4050	0
108	20240729	185300	48053340	4050	4050	4050	4050	0
109	20240729	185200	48053340	4050	4050	4050	4050	0
110	20240729	185100	48053340	4050	4050	4050	4050	0
111	20240729	185000	48053340	4050	4050	4050	4050	0
112	20240729	184900	48053340	4050	4050	4050	4050	0
113	20240729	184800	48053340	4050	4050	4050	4050	0
114	20240729	184700	48053340	4050	4050	4050	4050	0
115	20240729	184600	48053340	4050	4050	4050	4050	0
116	20240729	184500	48053340	4050	4050	4050	4050	0
117	20240729	184400	48053340	4050	4050	4050	4050	0
118	20240729	184300	48053340	4050	4050	4050	4050	0
119	20240729	184200	48053340	4050	4050	4050	4050	0
120	20240729	184100	48053340	4050	4050	4050	4050	0
121	20240729	184000	48053340	4050	4050	4050	4050	0
122	20240729	183900	48053340	4050	4050	4050	4050	1100
123	20240729	183800	48053340	4050	4050	4050	4050	0
124	20240729	183700	48053340	4050	4050	4050	4050	0
125	20240729	183600	48053340	4050	4050	4050	4050	0
126	20240729	183500	48053340	4050	4050	4050	4050	0
127	20240729	183400	48053340	4050	4050	4050	4050	0
128	20240729	183300	48053340	4050	4050	4050	4050	0
129	20240729	183200	48053340	4050	4050	4050	4050	0
130	20240729	183100	48053340	4050	4050	4050	4050	0
131	20240729	183000	48053340	4050	4050	4050	4050	0
132	20240729	182900	48053340	4050	4050	4050	4050	0
133	20240729	182800	48053340	4050	4050	4050	4050	0
134	20240729	182700	48053340	4050	4050	4050	4050	0
135	20240729	182600	48053340	4050	4050	4050	4050	0
136	20240729	182500	48053340	4050	4050	4050	4050	0
137	20240729	182400	48053340	4050	4050	4050	4050	0
138	20240729	182300	48053340	4050	4050	4050	4050	0
139	20240729	182200	48053340	4050	4050	4050	4050	0
140	20240729	182100	48053340	4050	4050	4050	4050	0
141	20240729	182000	48053340	4050	4050	4050	4050	0
142	20240729	181900	48053340	4050	4050	4050	4050	0
143	20240729	181800	48053340	4050	4050	4050	4050	0
144	20240729	181700	48053340	4050	4050	4050	4050	0
145	20240729	181600	48053340	4050	4050	4050	4050	0
146	20240729	181500	48053340	4050	4050	4050	4050	0
147	20240729	181400	48053340	4050	4050	4050	4050	0
148	20240729	181300	48053340	4050	4050	4050	4050	0
149	20240729	181200	48053340	4050	4050	4050	4050	0
150	20240729	181100	48053340	4050	4050	4050	4050	0
151	20240729	181000	48053340	4050	4050	4050	4050	0
152	20240729	180900	48053340	4050	4050	4050	4050	1100
153	20240729	180800	48053340	4050	4050	4050	4050	0
154	20240729	180700	48053340	4050	4050	4050	4050	0
155	20240729	180600	48053340	4050	4050	4050	4050	0
156	20240729	180500	48053340	4050	4050	4050	4050	0
157	20240729	180400	48053340	4050	4050	4050	4050	0
158	20240729	180300	48053340	4050	4050	4050	4050	0
159	20240729	180200	48053340	4050	4050	4050	4050	0
160	20240729	180100	48053340	4050	4050	4050	4050	0
161	20240729	180000	48053340	4050	4050	4050	4050	0
162	20240729	175900	48053340	4050	4050	4050	4050	0
163	20240729	175800	48053340	4050	4050	4050	4050	0
164	20240729	175700	48053340	4050	4050	4050	4050	0
165	20240729	175600	48053340	4050	4050	4050	4050	0
166	20240729	175500	48053340	4050	4050	4050	4050	0
167	20240729	175400	48053340	4050	4050	4050	4050	0
168	20240729	175300	48053340	4050	4050	4050	4050	0
169	20240729	175200	48053340	4050	4050	4050	4050	0
170	20240729	175100	48053340	4050	4050	4050	4050	0
171	20240729	175000	48053340	4050	4050	4050	4050	0
172	20240729	174900	48053340	4050	4050	4050	4050	0
173	20240729	174800	48053340	4050	4050	4050	4050	0
174	20240729	174700	48053340	4050	4050	4050	4050	0
175	20240729	174600	48053340	4050	4050	4050	4050	0
176	20240729	174500	48053340	4050	4050	4050	4050	0
177	20240729	174400	48053340	4050	4050	4050	4050	0
178	20240729	174300	48053340	4050	4050	4050	4050	0
179	20240729	174200	48053340	4050	4050	4050	4050	0
180	20240729	174100	48053340	4050	4050	4050	4050	0
181	20240729	174000	48053340	4050	4050	4050	4050	0
182	20240729	173900	48053340	4050	4050	4050	4050	1100
183	20240729	173800	48053340	4050	4050	4050	4050	0
184	20240729	173700	48053340	4050	4050	4050	4050	0
185	20240729	173600	48053340	4050	4050	4050	4050	0
186	20240729	173500	48053340	4050	4050	4050	4050	0
187	20240729	173400	48053340	4050	4050	4050	4050	0
188	20240729	173300	48053340	4050	4050	4050	4050	0
189	20240729	173200	48053340	4050	4050	4050	4050	0
190	20240729	173100	48053340	4050	4050	4050	4050	0
191	20240729	173000	48053340	4050	4050	4050	4050	0
192	20240729	172900	48053340	4050	4050	4050	4050	0
193	20240729	172800	48053340	4050	4050	4050	4050	0
194	20240729	172700	48053340	4050	4050	4050	4050	0
195	20240729	172600	48053340	4050	4050	4050	4050	0
196	20240729	172500	48053340	4050	4050	4050	4050	0
197	20240729	172400	48053340	4050	4050	4050	4050	0
198	20240729	172300	48053340	4050	4050	4050	4050	0
199	20240729	172200	48053340	4050	4050	4050	4050	0
200	20240729	172100	48053340	4050	4050	4050	4050	0
201	20240729	172000	48053340	4050	4050	4050	4050	0
202	20240729	171900	48053340	4050	4050	4050	4050	0
203	20240729	171800	48053340	4050	4050	4050	4050	0
204	20240729	171700	48053340	4050	4050	4050	4050	0
205	20240729	171600	48053340	4050	4050	4050	4050	0
206	20240729	171500	48053340	4050	4050	4050	4050	0
207	20240729	171400	48053340	4050	4050	4050	4050	0
208	20240729	171300	48053340	4050	4050	4050	4050	0
209	20240729	171200	48053340	4050	4050	4050	4050	0
210	20240729	171100	48053340	4050	4050	4050	4050	0
211	20240729	171000	48053340	4050	4050	4050	4050	0
212	20240729	170900	48053340	4050	4050	4050	4050	1100
213	20240729	170800	48053340	4050	4050	4050	4050	0
214	20240729	170700	48053340	4050	4050	4050	4050	0
215	20240729	170600	48053340	4050	4050	4050	4050	0
216	20240729	170500	48053340	4050	4050	4050	4050	0
217	20240729	170400	48053340	4050	4050	4050	4050	0
218	20240729	170300	48053340	4050	4050	4050	4050	0
219	20240729	170200	48053340	4050	4050	4050	4050	0
220	20240729	170100	48053340	4050	4050	4050	4050	0
221	20240729	170000	48053340	4050	4050	4050	4050	0
222	20240729	165900	48053340	4050	4050	4050	4050	0
223	20240729	165800	48053340	4050	4050	4050	4050	0
224	20240729	165700	48053340	4050	4050	4050	4050	0
225	20240729	165600	48053340	4050	4050	4050	4050	0
226	20240729	165500	48053340	4050	4050	4050	4050	0
227	20240729	165400	48053340	4050	4050	4050	4050	0
228	20240729	165300	48053340	4050	4050	4050	4050	0
229	20240729	165200	48053340	4050	4050	4050	4050	0
230	20240729	165100	48053340	4050	4050	4050	4050	0
231	20240729	165000	48053340	4050	4050	4050	4050	0
232	20240729	164900	48053340	4050	4050	4050	4050	0
233	20240729	164800	48053340	4050	4050	4050	4050	0
234	20240729	164700	48053340	4050	4050	4050	4050	0
235	20240729	164600	48053340	4050	4050	4050	4050	0
236	20240729	164500	48053340	4050	4050	4050	4050	0
237	20240729	164400	48053340	4050	4050	4050	4050	0
238	20240729	164300	48053340	4050	4050	4050	4050	0
239	20240729	164200	48053340	4050	4050	4050	4050	0
240	20240729	164100	48053340	4050	4050	4050	4050	0
241	20240729	164000	48053340	4050	4050	4050	4050	0
242	20240729	163900	48053340	4050	4050	4050	4050	1100
243	20240729	163800	48053340	4050	4050	4050	4050	0
244	20240729	163700	48053340	4050	4050	4050	4050	0
245	20240729	163600	48053340	4050	4050	4050	4050	0
246	20240729	163500	48053340	4050	4050	4050	4050	0
247	20240729	163400	48053340	4050	4050	4050	4050	0
248	20240729	163300	48053340	4050	4050	4050	4050	0
249	20240729	163200	48053340	4050	4050	4050	4050	0
250	20240729	163100	48053340	4050	4050	4050	4050	0
251	20240729	163000	48053340	4050	4050	4050	4050	0
252	20240729	162900	48053340	4050	4050	4050	4050	0
253	20240729	162800	48053340	4050	4050	4050	4050	0
254	20240729	162700	48053340	4050	4050	4050	4050	0
255	20240729	162600	48053340	4050	4050	4050	4050	0
256	20240729	162500	48053340	4050	4050	4050	4050	0
257	20240729	162400	48053340	4050	4050	4050	4050	0
258	20240729	162300	48053340	4050	4050	4050	4050	0
259	20240729	162200	48053340	4050	4050	4050	4050	0
260	20240729	162100	48053340	4050	4050	4050	4050	0
261	20240729	162000	48053340	4050	4050	4050	4050	0
262	20240729	161900	48053340	4050	4050	4050	4050	0
263	20240729	161800	48053340	4050	4050	4050	4050	0
264	20240729	161700	48053340	4050	4050	4050	4050	0
265	20240729	161600	48053340	4050	4050	4050	4050	0
266	20240729	161500	48053340	4050	4050	4050	4050	0
267	20240729	161400	48053340	4050	4050	4050	4050	0
268	20240729	161300	48053340	4050	4050	4050	4050	0
269	20240729	161200	48053340	4050	4050	4050	4050	0
270	20240729	161100	48053340	4050	4050	4050	4050	0
271	20240729	161000	48053340	4050	4050	4050	4050	0
272	20240729	160900	48053340	4050	4050	4050	4050	1100
273	20240729	160800	48053340	4050	4050	4050	4050	0
274	20240729	160700	48053340	4050	4050	4050	4050	0
275	20240729	160600	48053340	4050	4050	4050	4050	0
276	20240729	160500	48053340	4050	4050	4050	4050	0
277	20240729	160400	48053340	4050	4050	4050	4050	0
278	20240729	160300	48053340	4050	4050	4050	4050	0
279	20240729	160200	48053340	4050	4050	4050	4050	0
280	20240729	160100	48053340	4050	4050	4050	4050	0
281	20240729	160000	48053340	4050	4050	4050	4050	0
282	20240729	155900	48053340	4050	4050	4050	4050	0
283	20240729	155800	48053340	4050	4050	4050	4050	0
284	20240729	155700	48053340	4050	4050	4050	4050	0
285	20240729	155600	48053340	4050	4050	4050	4050	0
286	20240729	155500	48053340	4050	4050	4050	4050	0
287	20240729	155400	48053340	4050	4050	4050	4050	0
288	20240729	155300	48053340	4050	4050	4050	4050	0
289	20240729	155200	48053340	4050	4050	4050	4050	0
290	20240729	155100	48053340	4050	4050	4050	4050	0
291	20240729	155000	48053340	4050	4050	4050	4050	0
292	20240729	154900	48053340	4050	4050	4050	4050	0
293	20240729	154800	48053340	4050	4050	4050	4050	0
294	20240729	154700	48053340	4050	4050	4050	4050	0
295	20240729	154600	48053340	4050	4050	4050	4050	0
296	20240729	154500	48053340	4050	4050	4050	4050	0
297	20240729	154400	48053340	4050	4050	4050	4050	0
298	20240729	154300	48053340	4050	4050	4050	4050	0
299	20240729	154200	48053340	4050	4050	4050	4050	0
300	20240729	154100	48053340	4050	4050	4050	4050	0
301	20240729	154000	48053340	4050	4050	4050	4050	0
302	20240729	153900	48053340	4050	4050	4050	4050	1100
303	20240729	153800	48053340	4050	4050	4050	4050	0
304	20240729	153700	48053340	4050	4050	4050	4050	0
305	20240729	153600	48053340	4050	4050	4050	4050	0
306	20240729	153500	48053340	4050	4050	4050	4050	0
307	20240729	153400	48053340	4050	4050	4050	4050	0
308	20240729	153300	48053340	4050	4050	4050	4050	0
309	20240729	153200	48053340	4050	4050	4050	4050	0
310	20240729	153100	48053340	4050	4050	4050	4050	0
311	20240729	153000	48053340	4050	4050	4050	4050	1100
312	20240729	152900	43598340	4060	4060	4060	4060	0
313	20240729	152800	43598340	4060	4060	4060	4060	0
314	20240729	152700	43598340	4060	4060	4060	4060	0
315	20240729	152600	43598340	4060	4060	4060	4060	0
316	20240729	152500	43598340	4060	4060	4060	4060	0
317	20240729	152400	43598340	4060	4060	4060	4060	0
318	20240729	152300	43598340	4060	4060	4060	4060	0
319	20240729	152200	43598340	4060	4060	4060	4060	0
320	20240729	152100	43598340	4060	4060	4060	4060	0
321	20240729	152000	43598340	4060	4060	4060	4060	0
322	20240729	151900	43598340	4060	4060	4060	4060	0
323	20240729	151800	43598340	4060	4060	4060	4060	0
324	20240729	151700	43598340	4060	4060	4060	4060	0
325	20240729	151600	43598340	4060	4050	4060	4050	51
326	20240729	151500	43391780	4045	4045	4045	4045	130
327	20240729	151400	42865930	4055	4055	4055	4055	0
328	20240729	151300	42865930	4055	4055	4055	4055	0
329	20240729	151200	42865930	4055	4055	4055	4055	0
330	20240729	151100	42865930	4055	4055	4055	4055	0
331	20240729	151000	42865930	4055	4055	4055	4055	0
332	20240729	150900	42865930	4055	4055	4055	4055	1
333	20240729	150800	42861875	4050	4050	4050	4050	0
334	20240729	150700	42861875	4050	4050	4050	4050	0
335	20240729	150600	42861875	4050	4050	4050	4050	79
336	20240729	150500	42541925	4055	4055	4055	4055	50
337	20240729	150400	42339175	4055	4055	4055	4055	0
338	20240729	150300	42339175	4055	4055	4055	4055	1
339	20240729	150200	42335120	4060	4060	4060	4060	0
340	20240729	150100	42335120	4060	4060	4060	4060	0
341	20240729	150000	42335120	4060	4060	4060	4060	0
342	20240729	145900	42335120	4060	4060	4060	4060	0
343	20240729	145800	42335120	4060	4060	4060	4060	0
344	20240729	145700	42335120	4060	4060	4060	4060	0
345	20240729	145600	42335120	4060	4060	4060	4060	0
346	20240729	145500	42335120	4060	4060	4060	4060	0
347	20240729	145400	42335120	4060	4060	4060	4060	0
348	20240729	145300	42335120	4060	4060	4060	4060	0
349	20240729	145200	42335120	4060	4060	4060	4060	0
350	20240729	145100	42335120	4060	4060	4060	4060	0
351	20240729	145000	42335120	4060	4060	4060	4060	0
352	20240729	144900	42335120	4060	4060	4060	4060	0
353	20240729	144800	42335120	4060	4060	4060	4060	0
354	20240729	144700	42335120	4060	4060	4060	4060	0
355	20240729	144600	42335120	4060	4060	4060	4060	0
356	20240729	144500	42335120	4060	4060	4060	4060	0
357	20240729	144400	42335120	4060	4060	4060	4060	0
358	20240729	144300	42335120	4060	4060	4060	4060	0
359	20240729	144200	42335120	4060	4060	4060	4060	0
360	20240729	144100	42335120	4060	4060	4060	4060	0
361	20240729	144000	42335120	4060	4060	4060	4060	0
362	20240729	143900	42335120	4060	4060	4060	4060	0
363	20240729	143800	42335120	4060	4060	4060	4060	0
364	20240729	143700	42335120	4060	4060	4060	4060	0
365	20240729	143600	42335120	4060	4060	4060	4060	0
366	20240729	143500	42335120	4060	4060	4060	4060	0
367	20240729	143400	42335120	4060	4060	4060	4060	0
368	20240729	143300	42335120	4060	4060	4060	4060	0
369	20240729	143200	42335120	4060	4060	4060	4060	0
370	20240729	143100	42335120	4060	4060	4060	4060	0
371	20240729	143000	42335120	4060	4060	4060	4060	0
372	20240729	142900	42335120	4060	4060	4060	4060	0
373	20240729	142800	42335120	4060	4060	4060	4060	0
374	20240729	142700	42335120	4060	4060	4060	4060	5
375	20240729	142600	42314820	4060	4060	4060	4060	0
376	20240729	142500	42314820	4060	4060	4060	4060	0
377	20240729	142400	42314820	4060	4060	4060	4060	0
378	20240729	142300	42314820	4060	4060	4060	4060	0
379	20240729	142200	42314820	4060	4060	4060	4060	0
380	20240729	142100	42314820	4060	4060	4060	4060	0
381	20240729	142000	42314820	4060	4060	4060	4060	2
382	20240729	141900	42306700	4060	4060	4060	4060	0
383	20240729	141800	42306700	4060	4060	4060	4060	0
384	20240729	141700	42306700	4060	4060	4060	4060	0
385	20240729	141600	42306700	4060	4060	4060	4060	0
386	20240729	141500	42306700	4060	4060	4060	4060	0
387	20240729	141400	42306700	4060	4060	4060	4060	0
388	20240729	141300	42306700	4060	4060	4060	4060	0
389	20240729	141200	42306700	4060	4060	4060	4060	2
390	20240729	141100	42298580	4060	4060	4060	4060	0
391	20240729	141000	42298580	4060	4060	4060	4060	1
392	20240729	140900	42294520	4060	4060	4060	4060	0
393	20240729	140800	42294520	4060	4060	4060	4060	0
394	20240729	140700	42294520	4060	4060	4060	4060	0
395	20240729	140600	42294520	4060	4060	4060	4060	0
396	20240729	140500	42294520	4060	4060	4060	4060	2
397	20240729	140400	42286400	4060	4060	4060	4060	1
398	20240729	140300	42282340	4060	4060	4060	4060	0
399	20240729	140200	42282340	4060	4060	4060	4060	0
400	20240729	140100	42282340	4060	4060	4060	4060	0
401	20240729	140000	42282340	4060	4060	4060	4060	0
402	20240729	135900	42282340	4060	4060	4060	4060	0
403	20240729	135800	42282340	4060	4060	4060	4060	0
404	20240729	135700	42282340	4060	4060	4060	4060	1
405	20240729	135600	42278280	4045	4045	4045	4045	0
406	20240729	135500	42278280	4045	4045	4045	4045	0
407	20240729	135400	42278280	4045	4045	4045	4045	100
408	20240729	135300	41873780	4060	4060	4060	4060	0
409	20240729	135200	41873780	4060	4060	4060	4060	0
410	20240729	135100	41873780	4060	4060	4060	4060	0
411	20240729	135000	41873780	4060	4060	4060	4060	0
412	20240729	134900	41873780	4060	4050	4060	4045	501
413	20240729	134800	39845710	4055	4055	4055	4055	0
414	20240729	134700	39845710	4055	4055	4055	4055	0
415	20240729	134600	39845710	4055	4055	4055	4055	0
416	20240729	134500	39845710	4055	4055	4055	4055	0
417	20240729	134400	39845710	4055	4055	4055	4055	0
418	20240729	134300	39845710	4055	4055	4055	4055	0
419	20240729	134200	39845710	4055	4055	4055	4055	0
420	20240729	134100	39845710	4055	4055	4055	4055	0
421	20240729	134000	39845710	4055	4055	4055	4055	65
422	20240729	133900	39582135	4055	4055	4055	4055	0
423	20240729	133800	39582135	4055	4055	4055	4055	0
424	20240729	133700	39582135	4055	4055	4055	4055	0
425	20240729	133600	39582135	4055	4055	4055	4055	0
426	20240729	133500	39582135	4055	4055	4055	4055	2
427	20240729	133400	39574025	4050	4050	4050	4050	0
428	20240729	133300	39574025	4050	4050	4050	4050	0
429	20240729	133200	39574025	4050	4050	4050	4050	0
430	20240729	133100	39574025	4050	4050	4050	4050	3
431	20240729	133000	39561875	4055	4055	4055	4055	0
432	20240729	132900	39561875	4055	4055	4055	4055	0
433	20240729	132800	39561875	4055	4055	4055	4055	0
434	20240729	132700	39561875	4055	4055	4055	4055	2
435	20240729	132600	39553765	4055	4055	4055	4055	0
436	20240729	132500	39553765	4055	4055	4055	4055	0
437	20240729	132400	39553765	4055	4055	4055	4055	0
438	20240729	132300	39553765	4055	4055	4055	4055	0
439	20240729	132200	39553765	4055	4055	4055	4055	0
440	20240729	132100	39553765	4055	4055	4055	4055	0
441	20240729	132000	39553765	4055	4055	4055	4055	0
442	20240729	131900	39553765	4055	4055	4055	4055	15
443	20240729	131800	39492940	4055	4055	4055	4055	0
444	20240729	131700	39492940	4055	4055	4055	4055	0
445	20240729	131600	39492940	4055	4055	4055	4055	0
446	20240729	131500	39492940	4055	4055	4055	4055	0
447	20240729	131400	39492940	4055	4055	4055	4055	0
448	20240729	131300	39492940	4055	4055	4055	4055	0
449	20240729	131200	39492940	4055	4055	4055	4055	0
450	20240729	131100	39492940	4055	4055	4055	4055	0
451	20240729	131000	39492940	4055	4055	4055	4055	0
452	20240729	130900	39492940	4055	4055	4055	4055	0
453	20240729	130800	39492940	4055	4055	4055	4055	0
454	20240729	130700	39492940	4055	4055	4055	4055	0
455	20240729	130600	39492940	4055	4055	4055	4055	0
456	20240729	130500	39492940	4055	4055	4055	4055	111
457	20240729	130400	39042835	4040	4040	4040	4040	0
458	20240729	130300	39042835	4040	4040	4040	4040	0
459	20240729	130200	39042835	4040	4040	4040	4040	0
460	20240729	130100	39042835	4040	4040	4040	4040	0
461	20240729	130000	39042835	4040	4040	4040	4040	0
462	20240729	125900	39042835	4040	4040	4040	4040	0
463	20240729	125800	39042835	4040	4040	4040	4040	0
464	20240729	125700	39042835	4040	4040	4040	4040	0
465	20240729	125600	39042835	4040	4040	4040	4040	0
466	20240729	125500	39042835	4040	4040	4040	4040	0
467	20240729	125400	39042835	4040	4040	4040	4040	0
468	20240729	125300	39042835	4040	4040	4040	4040	0
469	20240729	125200	39042835	4040	4040	4040	4040	10
470	20240729	125100	39002435	4040	4040	4040	4040	0
471	20240729	125000	39002435	4040	4040	4040	4040	3
472	20240729	124900	38990315	4040	4040	4040	4040	0
473	20240729	124800	38990315	4040	4040	4040	4040	0
474	20240729	124700	38990315	4040	4040	4040	4040	0
475	20240729	124600	38990315	4040	4040	4040	4040	0
476	20240729	124500	38990315	4040	4040	4040	4040	0
477	20240729	124400	38990315	4040	4040	4040	4040	0
478	20240729	124300	38990315	4040	4040	4040	4040	0
479	20240729	124200	38990315	4040	4040	4040	4040	578
480	20240729	124100	36655195	4045	4045	4045	4045	10
481	20240729	124000	36614745	4050	4050	4050	4050	0
482	20240729	123900	36614745	4050	4050	4050	4050	0
483	20240729	123800	36614745	4050	4050	4050	4050	4
484	20240729	123700	36598545	4055	4055	4055	4055	0
485	20240729	123600	36598545	4055	4055	4055	4055	0
486	20240729	123500	36598545	4055	4055	4055	4055	0
487	20240729	123400	36598545	4055	4055	4055	4055	0
488	20240729	123300	36598545	4055	4055	4055	4055	0
489	20240729	123200	36598545	4055	4055	4055	4055	0
490	20240729	123100	36598545	4055	4055	4055	4055	2
491	20240729	123000	36590435	4055	4055	4055	4055	20
492	20240729	122900	36509335	4055	4055	4055	4055	0
493	20240729	122800	36509335	4055	4055	4055	4055	0
494	20240729	122700	36509335	4055	4050	4055	4050	2
495	20240729	122600	36501230	4040	4040	4040	4040	0
496	20240729	122500	36501230	4040	4040	4040	4040	0
497	20240729	122400	36501230	4040	4040	4040	4040	0
498	20240729	122300	36501230	4040	4040	4040	4040	0
499	20240729	122200	36501230	4040	4040	4040	4040	0
500	20240729	122100	36501230	4040	4040	4040	4040	0
501	20240729	122000	36501230	4040	4040	4040	4040	0
502	20240729	121900	36501230	4040	4040	4040	4040	0
503	20240729	121800	36501230	4040	4040	4040	4040	0
504	20240729	121700	36501230	4040	4040	4040	4040	0
505	20240729	121600	36501230	4040	4040	4040	4040	0
506	20240729	121500	36501230	4040	4040	4040	4040	0
507	20240729	121400	36501230	4040	4040	4040	4040	0
508	20240729	121300	36501230	4040	4040	4040	4040	0
509	20240729	121200	36501230	4040	4040	4040	4040	0
510	20240729	121100	36501230	4040	4040	4040	4040	0
511	20240729	121000	36501230	4040	4040	4040	4040	0
512	20240729	120900	36501230	4040	4040	4040	4040	128
513	20240729	120800	35984110	4040	4040	4040	4040	0
514	20240729	120700	35984110	4040	4040	4040	4040	0
515	20240729	120600	35984110	4040	4040	4040	4040	0
516	20240729	120500	35984110	4040	4040	4040	4040	0
517	20240729	120400	35984110	4040	4040	4040	4040	0
518	20240729	120300	35984110	4040	4040	4040	4040	0
519	20240729	120200	35984110	4040	4040	4040	4040	0
520	20240729	120100	35984110	4040	4040	4040	4040	0
521	20240729	120000	35984110	4040	4040	4040	4040	0
522	20240729	115900	35984110	4040	4040	4040	4040	0
523	20240729	115800	35984110	4040	4040	4040	4040	0
524	20240729	115700	35984110	4040	4040	4040	4040	0
525	20240729	115600	35984110	4040	4040	4040	4040	0
526	20240729	115500	35984110	4040	4040	4040	4040	1
527	20240729	115400	35980070	4055	4055	4055	4055	0
528	20240729	115300	35980070	4055	4055	4055	4055	0
529	20240729	115200	35980070	4055	4055	4055	4055	0
530	20240729	115100	35980070	4055	4055	4055	4055	0
531	20240729	115000	35980070	4055	4055	4055	4055	0
532	20240729	114900	35980070	4055	4055	4055	4055	0
533	20240729	114800	35980070	4055	4055	4055	4055	2
534	20240729	114700	35971960	4055	4055	4055	4055	2
535	20240729	114600	35963850	4055	4055	4055	4055	0
536	20240729	114500	35963850	4055	4055	4055	4055	1
537	20240729	114400	35959795	4030	4030	4030	4030	0
538	20240729	114300	35959795	4030	4030	4030	4030	0
539	20240729	114200	35959795	4030	4030	4030	4030	0
540	20240729	114100	35959795	4030	4030	4030	4030	0
541	20240729	114000	35959795	4030	4035	4035	4030	669
542	20240729	113900	33263080	4050	4050	4050	4050	142
543	20240729	113800	32687980	4050	4050	4050	4050	527
544	20240729	113700	30553630	4050	4050	4050	4050	1
545	20240729	113600	30549580	4030	4030	4030	4030	0
546	20240729	113500	30549580	4030	4030	4030	4030	0
547	20240729	113400	30549580	4030	4030	4030	4030	0
548	20240729	113300	30549580	4030	4030	4030	4030	0
549	20240729	113200	30549580	4030	4030	4030	4030	0
550	20240729	113100	30549580	4030	4030	4030	4030	0
551	20240729	113000	30549580	4030	4030	4030	4030	0
552	20240729	112900	30549580	4030	4030	4030	4030	0
553	20240729	112800	30549580	4030	4030	4030	4030	0
554	20240729	112700	30549580	4030	4030	4030	4030	0
555	20240729	112600	30549580	4030	4030	4030	4030	0
556	20240729	112500	30549580	4030	4030	4030	4030	0
557	20240729	112400	30549580	4030	4030	4030	4030	423
558	20240729	112300	28844890	4030	4035	4035	4030	767
559	20240729	112200	25752720	4030	4030	4030	4030	0
560	20240729	112100	25752720	4030	4030	4030	4030	0
561	20240729	112000	25752720	4030	4030	4030	4030	0
562	20240729	111900	25752720	4030	4030	4030	4030	0
563	20240729	111800	25752720	4030	4030	4030	4030	0
564	20240729	111700	25752720	4030	4030	4030	4030	0
565	20240729	111600	25752720	4030	4030	4030	4030	0
566	20240729	111500	25752720	4030	4030	4030	4030	0
567	20240729	111400	25752720	4030	4030	4030	4030	0
568	20240729	111300	25752720	4030	4030	4030	4030	0
569	20240729	111200	25752720	4030	4030	4030	4030	0
570	20240729	111100	25752720	4030	4030	4030	4030	0
571	20240729	111000	25752720	4030	4030	4030	4030	10
572	20240729	110900	25712420	4030	4030	4030	4030	1
573	20240729	110800	25708390	4030	4030	4030	4030	0
574	20240729	110700	25708390	4030	4040	4040	4030	392
575	20240729	110600	24126460	4040	4040	4040	4040	564
576	20240729	110500	21847900	4040	4040	4040	4040	0
577	20240729	110400	21847900	4040	4040	4040	4040	0
578	20240729	110300	21847900	4040	4040	4040	4040	0
579	20240729	110200	21847900	4040	4040	4040	4040	0
580	20240729	110100	21847900	4040	4040	4040	4040	0
581	20240729	110000	21847900	4040	4040	4040	4040	29
582	20240729	105900	21730740	4040	4040	4040	4040	231
583	20240729	105800	20797500	4050	4050	4050	4050	0
584	20240729	105700	20797500	4050	4050	4050	4050	0
585	20240729	105600	20797500	4050	4050	4050	4050	0
586	20240729	105500	20797500	4050	4050	4050	4050	0
587	20240729	105400	20797500	4050	4045	4050	4040	939
588	20240729	105300	16999265	4050	4050	4050	4050	0
589	20240729	105200	16999265	4050	4050	4050	4050	1893
590	20240729	105100	9332615	4055	4055	4055	4055	11
591	20240729	105000	9288010	4055	4055	4055	4055	0
592	20240729	104900	9288010	4055	4055	4055	4055	0
593	20240729	104800	9288010	4055	4055	4055	4055	0
594	20240729	104700	9288010	4055	4055	4055	4055	0
595	20240729	104600	9288010	4055	4055	4055	4055	0
596	20240729	104500	9288010	4055	4055	4055	4055	0
597	20240729	104400	9288010	4055	4055	4055	4055	0
598	20240729	104300	9288010	4055	4055	4055	4055	0
599	20240729	104200	9288010	4055	4055	4055	4055	0
600	20240729	104100	9288010	4055	4055	4055	4055	0
601	20240729	104000	9288010	4055	4055	4055	4055	0
602	20240729	103900	9288010	4055	4055	4055	4055	0
603	20240729	103800	9288010	4055	4055	4055	4055	2
604	20240729	103700	9279900	4055	4055	4055	4055	0
605	20240729	103600	9279900	4055	4055	4055	4055	0
606	20240729	103500	9279900	4055	4055	4055	4055	0
607	20240729	103400	9279900	4055	4055	4055	4055	0
608	20240729	103300	9279900	4055	4055	4055	4055	0
609	20240729	103200	9279900	4055	4055	4055	4055	0
610	20240729	103100	9279900	4055	4055	4055	4055	1
611	20240729	103000	9275845	4070	4070	4070	4070	0
612	20240729	102900	9275845	4070	4070	4070	4070	0
613	20240729	102800	9275845	4070	4070	4070	4070	0
614	20240729	102700	9275845	4070	4070	4070	4070	2
615	20240729	102600	9267705	4070	4070	4070	4070	0
616	20240729	102500	9267705	4070	4070	4070	4070	0
617	20240729	102400	9267705	4070	4070	4070	4070	0
618	20240729	102300	9267705	4070	4070	4070	4070	0
619	20240729	102200	9267705	4070	4070	4070	4070	0
620	20240729	102100	9267705	4070	4070	4070	4070	0
621	20240729	102000	9267705	4070	4070	4070	4070	0
622	20240729	101900	9267705	4070	4070	4070	4070	0
623	20240729	101800	9267705	4070	4070	4070	4070	0
624	20240729	101700	9267705	4070	4070	4070	4070	0
625	20240729	101600	9267705	4070	4070	4070	4070	3
626	20240729	101500	9255495	4050	4050	4050	4050	0
627	20240729	101400	9255495	4050	4055	4055	4050	500
628	20240729	101300	7229790	4055	4055	4055	4055	0
629	20240729	101200	7229790	4055	4055	4055	4055	0
630	20240729	101100	7229790	4055	4055	4055	4055	0
631	20240729	101000	7229790	4055	4055	4055	4055	0
632	20240729	100900	7229790	4055	4055	4055	4055	0
633	20240729	100800	7229790	4055	4055	4055	4055	0
634	20240729	100700	7229790	4055	4055	4055	4055	0
635	20240729	100600	7229790	4055	4070	4070	4055	48
636	20240729	100500	7035075	4070	4070	4070	4070	1
637	20240729	100400	7031005	4055	4055	4055	4055	0
638	20240729	100300	7031005	4055	4055	4055	4055	0
639	20240729	100200	7031005	4055	4055	4055	4055	0
640	20240729	100100	7031005	4055	4055	4055	4055	0
641	20240729	100000	7031005	4055	4055	4055	4055	0
642	20240729	095900	7031005	4055	4055	4055	4055	0
643	20240729	095800	7031005	4055	4055	4055	4055	0
644	20240729	095700	7031005	4055	4055	4055	4055	0
645	20240729	095600	7031005	4055	4055	4055	4055	0
646	20240729	095500	7031005	4055	4055	4055	4055	0
647	20240729	095400	7031005	4055	4055	4055	4055	0
648	20240729	095300	7031005	4055	4055	4055	4055	0
649	20240729	095200	7031005	4055	4055	4055	4055	0
650	20240729	095100	7031005	4055	4055	4055	4055	0
651	20240729	095000	7031005	4055	4055	4055	4055	0
652	20240729	094900	7031005	4055	4055	4055	4055	0
653	20240729	094800	7031005	4055	4055	4055	4055	0
654	20240729	094700	7031005	4055	4055	4055	4055	0
655	20240729	094600	7031005	4055	4055	4055	4055	0
656	20240729	094500	7031005	4055	4055	4055	4055	0
657	20240729	094400	7031005	4055	4055	4055	4055	0
658	20240729	094300	7031005	4055	4055	4055	4055	46
659	20240729	094200	6844475	4055	4055	4055	4055	0
660	20240729	094100	6844475	4055	4055	4055	4055	0
661	20240729	094000	6844475	4055	4055	4055	4055	544
662	20240729	093900	4638555	4055	4055	4055	4055	0
663	20240729	093800	4638555	4055	4055	4055	4055	0
664	20240729	093700	4638555	4055	4055	4055	4055	0
665	20240729	093600	4638555	4055	4055	4055	4055	0
666	20240729	093500	4638555	4055	4055	4055	4055	100
667	20240729	093400	4233055	4050	4050	4050	4050	266
668	20240729	093300	3155755	4050	4050	4050	4050	0
669	20240729	093200	3155755	4050	4050	4050	4050	0
670	20240729	093100	3155755	4050	4050	4050	4050	0
671	20240729	093000	3155755	4050	4050	4050	4050	0
672	20240729	092900	3155755	4050	4050	4050	4050	0
673	20240729	092800	3155755	4050	4050	4050	4050	0
674	20240729	092700	3155755	4050	4050	4050	4050	0
675	20240729	092600	3155755	4050	4050	4050	4050	0
676	20240729	092500	3155755	4050	4050	4050	4050	0
677	20240729	092400	3155755	4050	4050	4050	4050	14
678	20240729	092300	3099055	4050	4050	4050	4050	0
679	20240729	092200	3099055	4050	4050	4050	4050	0
680	20240729	092100	3099055	4050	4050	4050	4050	5
681	20240729	092000	3078805	4045	4045	4045	4045	0
682	20240729	091900	3078805	4045	4045	4045	4045	0
683	20240729	091800	3078805	4045	4045	4045	4045	0
684	20240729	091700	3078805	4045	4045	4045	4045	0
685	20240729	091600	3078805	4045	4045	4045	4045	0
686	20240729	091500	3078805	4045	4050	4050	4045	202
687	20240729	091400	2261710	4070	4070	4070	4070	90
688	20240729	091300	1895410	4075	4075	4075	4075	0
689	20240729	091200	1895410	4075	4075	4075	4075	0
690	20240729	091100	1895410	4075	4075	4075	4075	0
691	20240729	091000	1895410	4075	4075	4075	4075	0
692	20240729	090900	1895410	4075	4075	4075	4075	0
693	20240729	090800	1895410	4075	4050	4075	4050	430
694	20240729	090700	153585	4050	4050	4050	4050	0
695	20240729	090600	153585	4050	4050	4050	4050	0
696	20240729	090500	153585	4050	4050	4050	4050	1
697	20240729	090400	149535	4045	4045	4045	4045	10
698	20240729	090300	109085	4045	4045	4045	4045	0
699	20240729	090200	109085	4045	4045	4045	4045	1
700	20240729	090100	105040	4040	4040	4040	4040	0
701	20240729	090000	105040	4040	4040	4040	4040	26