KissMeData/053980/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193300	39844185	4155	4155	4155	4155	101
3	20240729	193200	39844185	4155	4155	4155	4155	0
4	20240729	193100	39844185	4155	4155	4155	4155	0
5	20240729	193000	39844185	4155	4155	4155	4155	0
6	20240729	192900	39844185	4155	4155	4155	4155	0
7	20240729	192800	39844185	4155	4155	4155	4155	0
8	20240729	192700	39844185	4155	4155	4155	4155	0
9	20240729	192600	39844185	4155	4155	4155	4155	0
10	20240729	192500	39844185	4155	4155	4155	4155	0
11	20240729	192400	39844185	4155	4155	4155	4155	0
12	20240729	192300	39844185	4155	4155	4155	4155	0
13	20240729	192200	39844185	4155	4155	4155	4155	0
14	20240729	192100	39844185	4155	4155	4155	4155	0
15	20240729	192000	39844185	4155	4155	4155	4155	0
16	20240729	191900	39844185	4155	4155	4155	4155	0
17	20240729	191800	39844185	4155	4155	4155	4155	0
18	20240729	191700	39844185	4155	4155	4155	4155	0
19	20240729	191600	39844185	4155	4155	4155	4155	0
20	20240729	191500	39844185	4155	4155	4155	4155	0
21	20240729	191400	39844185	4155	4155	4155	4155	0
22	20240729	191300	39844185	4155	4155	4155	4155	0
23	20240729	191200	39844185	4155	4155	4155	4155	0
24	20240729	191100	39844185	4155	4155	4155	4155	0
25	20240729	191000	39844185	4155	4155	4155	4155	0
26	20240729	190900	39844185	4155	4155	4155	4155	0
27	20240729	190800	39844185	4155	4155	4155	4155	0
28	20240729	190700	39844185	4155	4155	4155	4155	0
29	20240729	190600	39844185	4155	4155	4155	4155	0
30	20240729	190500	39844185	4155	4155	4155	4155	0
31	20240729	190400	39844185	4155	4155	4155	4155	0
32	20240729	190300	39844185	4155	4155	4155	4155	101
33	20240729	190200	39844185	4155	4155	4155	4155	0
34	20240729	190100	39844185	4155	4155	4155	4155	0
35	20240729	190000	39844185	4155	4155	4155	4155	0
36	20240729	185900	39844185	4155	4155	4155	4155	0
37	20240729	185800	39844185	4155	4155	4155	4155	0
38	20240729	185700	39844185	4155	4155	4155	4155	0
39	20240729	185600	39844185	4155	4155	4155	4155	0
40	20240729	185500	39844185	4155	4155	4155	4155	0
41	20240729	185400	39844185	4155	4155	4155	4155	0
42	20240729	185300	39844185	4155	4155	4155	4155	0
43	20240729	185200	39844185	4155	4155	4155	4155	0
44	20240729	185100	39844185	4155	4155	4155	4155	0
45	20240729	185000	39844185	4155	4155	4155	4155	0
46	20240729	184900	39844185	4155	4155	4155	4155	0
47	20240729	184800	39844185	4155	4155	4155	4155	0
48	20240729	184700	39844185	4155	4155	4155	4155	0
49	20240729	184600	39844185	4155	4155	4155	4155	0
50	20240729	184500	39844185	4155	4155	4155	4155	0
51	20240729	184400	39844185	4155	4155	4155	4155	0
52	20240729	184300	39844185	4155	4155	4155	4155	0
53	20240729	184200	39844185	4155	4155	4155	4155	0
54	20240729	184100	39844185	4155	4155	4155	4155	0
55	20240729	184000	39844185	4155	4155	4155	4155	0
56	20240729	183900	39844185	4155	4155	4155	4155	0
57	20240729	183800	39844185	4155	4155	4155	4155	0
58	20240729	183700	39844185	4155	4155	4155	4155	0
59	20240729	183600	39844185	4155	4155	4155	4155	0
60	20240729	183500	39844185	4155	4155	4155	4155	0
61	20240729	183400	39844185	4155	4155	4155	4155	0
62	20240729	183300	39844185	4155	4155	4155	4155	101
63	20240729	183200	39844185	4155	4155	4155	4155	0
64	20240729	183100	39844185	4155	4155	4155	4155	0
65	20240729	183000	39844185	4155	4155	4155	4155	0
66	20240729	182900	39844185	4155	4155	4155	4155	0
67	20240729	182800	39844185	4155	4155	4155	4155	0
68	20240729	182700	39844185	4155	4155	4155	4155	0
69	20240729	182600	39844185	4155	4155	4155	4155	0
70	20240729	182500	39844185	4155	4155	4155	4155	0
71	20240729	182400	39844185	4155	4155	4155	4155	0
72	20240729	182300	39844185	4155	4155	4155	4155	0
73	20240729	182200	39844185	4155	4155	4155	4155	0
74	20240729	182100	39844185	4155	4155	4155	4155	0
75	20240729	182000	39844185	4155	4155	4155	4155	0
76	20240729	181900	39844185	4155	4155	4155	4155	0
77	20240729	181800	39844185	4155	4155	4155	4155	0
78	20240729	181700	39844185	4155	4155	4155	4155	0
79	20240729	181600	39844185	4155	4155	4155	4155	0
80	20240729	181500	39844185	4155	4155	4155	4155	0
81	20240729	181400	39844185	4155	4155	4155	4155	0
82	20240729	181300	39844185	4155	4155	4155	4155	0
83	20240729	181200	39844185	4155	4155	4155	4155	0
84	20240729	181100	39844185	4155	4155	4155	4155	0
85	20240729	181000	39844185	4155	4155	4155	4155	0
86	20240729	180900	39844185	4155	4155	4155	4155	0
87	20240729	180800	39844185	4155	4155	4155	4155	0
88	20240729	180700	39844185	4155	4155	4155	4155	0
89	20240729	180600	39844185	4155	4155	4155	4155	0
90	20240729	180500	39844185	4155	4155	4155	4155	0
91	20240729	180400	39844185	4155	4155	4155	4155	0
92	20240729	180300	39844185	4155	4155	4155	4155	101
93	20240729	180200	39844185	4155	4155	4155	4155	0
94	20240729	180100	39844185	4155	4155	4155	4155	0
95	20240729	180000	39844185	4155	4155	4155	4155	0
96	20240729	175900	39844185	4155	4155	4155	4155	0
97	20240729	175800	39844185	4155	4155	4155	4155	0
98	20240729	175700	39844185	4155	4155	4155	4155	0
99	20240729	175600	39844185	4155	4155	4155	4155	0
100	20240729	175500	39844185	4155	4155	4155	4155	0
101	20240729	175400	39844185	4155	4155	4155	4155	0
102	20240729	175300	39844185	4155	4155	4155	4155	0
103	20240729	175200	39844185	4155	4155	4155	4155	0
104	20240729	175100	39844185	4155	4155	4155	4155	0
105	20240729	175000	39844185	4155	4155	4155	4155	0
106	20240729	174900	39844185	4155	4155	4155	4155	0
107	20240729	174800	39844185	4155	4155	4155	4155	0
108	20240729	174700	39844185	4155	4155	4155	4155	0
109	20240729	174600	39844185	4155	4155	4155	4155	0
110	20240729	174500	39844185	4155	4155	4155	4155	0
111	20240729	174400	39844185	4155	4155	4155	4155	0
112	20240729	174300	39844185	4155	4155	4155	4155	0
113	20240729	174200	39844185	4155	4155	4155	4155	0
114	20240729	174100	39844185	4155	4155	4155	4155	0
115	20240729	174000	39844185	4155	4155	4155	4155	0
116	20240729	173900	39844185	4155	4155	4155	4155	0
117	20240729	173800	39844185	4155	4155	4155	4155	0
118	20240729	173700	39844185	4155	4155	4155	4155	0
119	20240729	173600	39844185	4155	4155	4155	4155	0
120	20240729	173500	39844185	4155	4155	4155	4155	0
121	20240729	173400	39844185	4155	4155	4155	4155	0
122	20240729	173300	39844185	4155	4155	4155	4155	101
123	20240729	173200	39844185	4155	4155	4155	4155	0
124	20240729	173100	39844185	4155	4155	4155	4155	0
125	20240729	173000	39844185	4155	4155	4155	4155	0
126	20240729	172900	39844185	4155	4155	4155	4155	0
127	20240729	172800	39844185	4155	4155	4155	4155	0
128	20240729	172700	39844185	4155	4155	4155	4155	0
129	20240729	172600	39844185	4155	4155	4155	4155	0
130	20240729	172500	39844185	4155	4155	4155	4155	0
131	20240729	172400	39844185	4155	4155	4155	4155	0
132	20240729	172300	39844185	4155	4155	4155	4155	0
133	20240729	172200	39844185	4155	4155	4155	4155	0
134	20240729	172100	39844185	4155	4155	4155	4155	0
135	20240729	172000	39844185	4155	4155	4155	4155	0
136	20240729	171900	39844185	4155	4155	4155	4155	0
137	20240729	171800	39844185	4155	4155	4155	4155	0
138	20240729	171700	39844185	4155	4155	4155	4155	0
139	20240729	171600	39844185	4155	4155	4155	4155	0
140	20240729	171500	39844185	4155	4155	4155	4155	0
141	20240729	171400	39844185	4155	4155	4155	4155	0
142	20240729	171300	39844185	4155	4155	4155	4155	0
143	20240729	171200	39844185	4155	4155	4155	4155	0
144	20240729	171100	39844185	4155	4155	4155	4155	0
145	20240729	171000	39844185	4155	4155	4155	4155	0
146	20240729	170900	39844185	4155	4155	4155	4155	0
147	20240729	170800	39844185	4155	4155	4155	4155	0
148	20240729	170700	39844185	4155	4155	4155	4155	0
149	20240729	170600	39844185	4155	4155	4155	4155	0
150	20240729	170500	39844185	4155	4155	4155	4155	0
151	20240729	170400	39844185	4155	4155	4155	4155	0
152	20240729	170300	39844185	4155	4155	4155	4155	101
153	20240729	170200	39844185	4155	4155	4155	4155	0
154	20240729	170100	39844185	4155	4155	4155	4155	0
155	20240729	170000	39844185	4155	4155	4155	4155	0
156	20240729	165900	39844185	4155	4155	4155	4155	0
157	20240729	165800	39844185	4155	4155	4155	4155	0
158	20240729	165700	39844185	4155	4155	4155	4155	0
159	20240729	165600	39844185	4155	4155	4155	4155	0
160	20240729	165500	39844185	4155	4155	4155	4155	0
161	20240729	165400	39844185	4155	4155	4155	4155	0
162	20240729	165300	39844185	4155	4155	4155	4155	0
163	20240729	165200	39844185	4155	4155	4155	4155	0
164	20240729	165100	39844185	4155	4155	4155	4155	0
165	20240729	165000	39844185	4155	4155	4155	4155	0
166	20240729	164900	39844185	4155	4155	4155	4155	0
167	20240729	164800	39844185	4155	4155	4155	4155	0
168	20240729	164700	39844185	4155	4155	4155	4155	0
169	20240729	164600	39844185	4155	4155	4155	4155	0
170	20240729	164500	39844185	4155	4155	4155	4155	0
171	20240729	164400	39844185	4155	4155	4155	4155	0
172	20240729	164300	39844185	4155	4155	4155	4155	0
173	20240729	164200	39844185	4155	4155	4155	4155	0
174	20240729	164100	39844185	4155	4155	4155	4155	0
175	20240729	164000	39844185	4155	4155	4155	4155	0
176	20240729	163900	39844185	4155	4155	4155	4155	0
177	20240729	163800	39844185	4155	4155	4155	4155	0
178	20240729	163700	39844185	4155	4155	4155	4155	0
179	20240729	163600	39844185	4155	4155	4155	4155	0
180	20240729	163500	39844185	4155	4155	4155	4155	0
181	20240729	163400	39844185	4155	4155	4155	4155	0
182	20240729	163300	39844185	4155	4155	4155	4155	101
183	20240729	163200	39844185	4155	4155	4155	4155	0
184	20240729	163100	39844185	4155	4155	4155	4155	0
185	20240729	163000	39844185	4155	4155	4155	4155	0
186	20240729	162900	39844185	4155	4155	4155	4155	0
187	20240729	162800	39844185	4155	4155	4155	4155	0
188	20240729	162700	39844185	4155	4155	4155	4155	0
189	20240729	162600	39844185	4155	4155	4155	4155	0
190	20240729	162500	39844185	4155	4155	4155	4155	0
191	20240729	162400	39844185	4155	4155	4155	4155	0
192	20240729	162300	39844185	4155	4155	4155	4155	0
193	20240729	162200	39844185	4155	4155	4155	4155	0
194	20240729	162100	39844185	4155	4155	4155	4155	0
195	20240729	162000	39844185	4155	4155	4155	4155	0
196	20240729	161900	39844185	4155	4155	4155	4155	0
197	20240729	161800	39844185	4155	4155	4155	4155	0
198	20240729	161700	39844185	4155	4155	4155	4155	0
199	20240729	161600	39844185	4155	4155	4155	4155	0
200	20240729	161500	39844185	4155	4155	4155	4155	0
201	20240729	161400	39844185	4155	4155	4155	4155	0
202	20240729	161300	39844185	4155	4155	4155	4155	0
203	20240729	161200	39844185	4155	4155	4155	4155	0
204	20240729	161100	39844185	4155	4155	4155	4155	0
205	20240729	161000	39844185	4155	4155	4155	4155	0
206	20240729	160900	39844185	4155	4155	4155	4155	0
207	20240729	160800	39844185	4155	4155	4155	4155	0
208	20240729	160700	39844185	4155	4155	4155	4155	0
209	20240729	160600	39844185	4155	4155	4155	4155	0
210	20240729	160500	39844185	4155	4155	4155	4155	0
211	20240729	160400	39844185	4155	4155	4155	4155	0
212	20240729	160300	39844185	4155	4155	4155	4155	101
213	20240729	160200	39844185	4155	4155	4155	4155	0
214	20240729	160100	39844185	4155	4155	4155	4155	0
215	20240729	160000	39844185	4155	4155	4155	4155	0
216	20240729	155900	39844185	4155	4155	4155	4155	0
217	20240729	155800	39844185	4155	4155	4155	4155	0
218	20240729	155700	39844185	4155	4155	4155	4155	0
219	20240729	155600	39844185	4155	4155	4155	4155	0
220	20240729	155500	39844185	4155	4155	4155	4155	0
221	20240729	155400	39844185	4155	4155	4155	4155	0
222	20240729	155300	39844185	4155	4155	4155	4155	0
223	20240729	155200	39844185	4155	4155	4155	4155	0
224	20240729	155100	39844185	4155	4155	4155	4155	0
225	20240729	155000	39844185	4155	4155	4155	4155	0
226	20240729	154900	39844185	4155	4155	4155	4155	0
227	20240729	154800	39844185	4155	4155	4155	4155	0
228	20240729	154700	39844185	4155	4155	4155	4155	0
229	20240729	154600	39844185	4155	4155	4155	4155	0
230	20240729	154500	39844185	4155	4155	4155	4155	0
231	20240729	154400	39844185	4155	4155	4155	4155	0
232	20240729	154300	39844185	4155	4155	4155	4155	0
233	20240729	154200	39844185	4155	4155	4155	4155	0
234	20240729	154100	39844185	4155	4155	4155	4155	0
235	20240729	154000	39844185	4155	4155	4155	4155	0
236	20240729	153900	39844185	4155	4155	4155	4155	0
237	20240729	153800	39844185	4155	4155	4155	4155	0
238	20240729	153700	39844185	4155	4155	4155	4155	0
239	20240729	153600	39844185	4155	4155	4155	4155	0
240	20240729	153500	39844185	4155	4155	4155	4155	0
241	20240729	153400	39844185	4155	4155	4155	4155	0
242	20240729	153300	39844185	4155	4155	4155	4155	101
243	20240729	153200	39844185	4155	4155	4155	4155	0
244	20240729	153100	39844185	4155	4155	4155	4155	0
245	20240729	153000	39844185	4155	4155	4155	4155	101
246	20240729	152900	39424530	4155	4155	4155	4155	0
247	20240729	152800	39424530	4155	4155	4155	4155	0
248	20240729	152700	39424530	4155	4155	4155	4155	0
249	20240729	152600	39424530	4155	4155	4155	4155	0
250	20240729	152500	39424530	4155	4155	4155	4155	0
251	20240729	152400	39424530	4155	4155	4155	4155	0
252	20240729	152300	39424530	4155	4155	4155	4155	0
253	20240729	152200	39424530	4155	4155	4155	4155	0
254	20240729	152100	39424530	4155	4155	4155	4155	0
255	20240729	152000	39424530	4155	4155	4155	4155	0
256	20240729	151900	39424530	4155	4150	4155	4150	11
257	20240729	151800	39378875	4130	4150	4150	4130	24
258	20240729	151700	39279355	4155	4155	4155	4155	10
259	20240729	151600	39237805	4135	4135	4135	4135	0
260	20240729	151500	39237805	4135	4135	4135	4135	0
261	20240729	151400	39237805	4135	4135	4135	4135	0
262	20240729	151300	39237805	4135	4135	4135	4135	71
263	20240729	151200	38944220	4135	4135	4135	4135	492
264	20240729	151100	36909800	4140	4140	4140	4140	0
265	20240729	151000	36909800	4140	4140	4140	4140	0
266	20240729	150900	36909800	4140	4140	4140	4140	0
267	20240729	150800	36909800	4140	4140	4140	4140	0
268	20240729	150700	36909800	4140	4140	4140	4140	0
269	20240729	150600	36909800	4140	4140	4140	4140	0
270	20240729	150500	36909800	4140	4140	4140	4140	0
271	20240729	150400	36909800	4140	4140	4140	4140	43
272	20240729	150300	36731780	4140	4140	4140	4140	9
273	20240729	150200	36694520	4155	4155	4155	4155	0
274	20240729	150100	36694520	4155	4155	4155	4155	250
275	20240729	150000	35655770	4135	4135	4135	4135	0
276	20240729	145900	35655770	4135	4135	4135	4135	0
277	20240729	145800	35655770	4135	4135	4135	4135	0
278	20240729	145700	35655770	4135	4135	4135	4135	0
279	20240729	145600	35655770	4135	4135	4135	4135	200
280	20240729	145500	34828770	4130	4130	4130	4130	0
281	20240729	145400	34828770	4130	4130	4130	4130	0
282	20240729	145300	34828770	4130	4130	4130	4130	0
283	20240729	145200	34828770	4130	4130	4130	4130	0
284	20240729	145100	34828770	4130	4130	4130	4130	0
285	20240729	145000	34828770	4130	4130	4130	4130	0
286	20240729	144900	34828770	4130	4130	4130	4130	0
287	20240729	144800	34828770	4130	4130	4130	4130	0
288	20240729	144700	34828770	4130	4130	4130	4130	0
289	20240729	144600	34828770	4130	4130	4130	4130	0
290	20240729	144500	34828770	4130	4130	4130	4130	0
291	20240729	144400	34828770	4130	4130	4130	4130	0
292	20240729	144300	34828770	4130	4130	4130	4130	0
293	20240729	144200	34828770	4130	4130	4130	4130	0
294	20240729	144100	34828770	4130	4130	4130	4130	0
295	20240729	144000	34828770	4130	4130	4130	4130	0
296	20240729	143900	34828770	4130	4130	4130	4130	0
297	20240729	143800	34828770	4130	4130	4130	4130	0
298	20240729	143700	34828770	4130	4130	4130	4130	0
299	20240729	143600	34828770	4130	4130	4130	4130	0
300	20240729	143500	34828770	4130	4130	4130	4130	0
301	20240729	143400	34828770	4130	4130	4130	4130	0
302	20240729	143300	34828770	4130	4130	4130	4130	200
303	20240729	143200	34002770	4130	4130	4130	4130	0
304	20240729	143100	34002770	4130	4130	4130	4130	0
305	20240729	143000	34002770	4130	4130	4130	4130	0
306	20240729	142900	34002770	4130	4130	4130	4130	0
307	20240729	142800	34002770	4130	4130	4130	4130	0
308	20240729	142700	34002770	4130	4130	4130	4130	200
309	20240729	142600	33176770	4130	4130	4130	4130	0
310	20240729	142500	33176770	4130	4130	4130	4130	0
311	20240729	142400	33176770	4130	4130	4130	4130	0
312	20240729	142300	33176770	4130	4130	4130	4130	0
313	20240729	142200	33176770	4130	4130	4130	4130	0
314	20240729	142100	33176770	4130	4130	4130	4130	0
315	20240729	142000	33176770	4130	4130	4130	4130	0
316	20240729	141900	33176770	4130	4130	4130	4130	0
317	20240729	141800	33176770	4130	4130	4130	4130	0
318	20240729	141700	33176770	4130	4130	4130	4130	0
319	20240729	141600	33176770	4130	4130	4130	4130	0
320	20240729	141500	33176770	4130	4130	4130	4130	150
321	20240729	141400	32557270	4130	4130	4130	4130	0
322	20240729	141300	32557270	4130	4130	4130	4130	0
323	20240729	141200	32557270	4130	4130	4130	4130	0
324	20240729	141100	32557270	4130	4130	4130	4130	0
325	20240729	141000	32557270	4130	4130	4130	4130	0
326	20240729	140900	32557270	4130	4130	4130	4130	0
327	20240729	140800	32557270	4130	4130	4130	4130	0
328	20240729	140700	32557270	4130	4130	4130	4130	0
329	20240729	140600	32557270	4130	4130	4130	4130	0
330	20240729	140500	32557270	4130	4130	4130	4130	718
331	20240729	140400	29591930	4130	4130	4130	4130	0
332	20240729	140300	29591930	4130	4130	4130	4130	0
333	20240729	140200	29591930	4130	4130	4130	4130	0
334	20240729	140100	29591930	4130	4130	4130	4130	0
335	20240729	140000	29591930	4130	4130	4130	4130	0
336	20240729	135900	29591930	4130	4130	4130	4130	0
337	20240729	135800	29591930	4130	4130	4130	4130	1
338	20240729	135700	29587800	4125	4125	4125	4125	0
339	20240729	135600	29587800	4125	4125	4125	4125	0
340	20240729	135500	29587800	4125	4125	4125	4125	0
341	20240729	135400	29587800	4125	4125	4125	4125	0
342	20240729	135300	29587800	4125	4125	4125	4125	0
343	20240729	135200	29587800	4125	4125	4125	4125	0
344	20240729	135100	29587800	4125	4125	4125	4125	0
345	20240729	135000	29587800	4125	4125	4125	4125	0
346	20240729	134900	29587800	4125	4125	4125	4125	0
347	20240729	134800	29587800	4125	4125	4125	4125	0
348	20240729	134700	29587800	4125	4125	4125	4125	0
349	20240729	134600	29587800	4125	4125	4125	4125	1
350	20240729	134500	29583675	4125	4125	4125	4125	0
351	20240729	134400	29583675	4125	4125	4125	4125	50
352	20240729	134300	29377425	4125	4125	4125	4125	0
353	20240729	134200	29377425	4125	4125	4125	4125	0
354	20240729	134100	29377425	4125	4125	4125	4125	0
355	20240729	134000	29377425	4125	4125	4125	4125	0
356	20240729	133900	29377425	4125	4125	4125	4125	50
357	20240729	133800	29171175	4125	4125	4125	4125	0
358	20240729	133700	29171175	4125	4125	4125	4125	2
359	20240729	133600	29162925	4125	4125	4125	4125	3
360	20240729	133500	29150550	4125	4125	4125	4125	0
361	20240729	133400	29150550	4125	4125	4125	4125	1
362	20240729	133300	29146425	4125	4125	4125	4125	0
363	20240729	133200	29146425	4125	4125	4125	4125	0
364	20240729	133100	29146425	4125	4125	4125	4125	50
365	20240729	133000	28940175	4125	4125	4125	4125	0
366	20240729	132900	28940175	4125	4125	4125	4125	0
367	20240729	132800	28940175	4125	4120	4125	4120	244
368	20240729	132700	27934275	4120	4120	4120	4120	0
369	20240729	132600	27934275	4120	4125	4125	4120	413
370	20240729	132500	26232550	4125	4125	4125	4125	0
371	20240729	132400	26232550	4125	4125	4125	4125	0
372	20240729	132300	26232550	4125	4125	4125	4125	0
373	20240729	132200	26232550	4125	4125	4125	4125	0
374	20240729	132100	26232550	4125	4125	4125	4125	0
375	20240729	132000	26232550	4125	4125	4125	4125	8
376	20240729	131900	26199550	4125	4125	4125	4125	10
377	20240729	131800	26158300	4125	4125	4125	4125	0
378	20240729	131700	26158300	4125	4125	4125	4125	0
379	20240729	131600	26158300	4125	4125	4125	4125	0
380	20240729	131500	26158300	4125	4125	4125	4125	0
381	20240729	131400	26158300	4125	4125	4125	4125	20
382	20240729	131300	26075800	4125	4125	4125	4125	0
383	20240729	131200	26075800	4125	4125	4125	4125	0
384	20240729	131100	26075800	4125	4125	4125	4125	0
385	20240729	131000	26075800	4125	4125	4125	4125	0
386	20240729	130900	26075800	4125	4125	4125	4125	0
387	20240729	130800	26075800	4125	4125	4125	4125	0
388	20240729	130700	26075800	4125	4125	4125	4125	0
389	20240729	130600	26075800	4125	4125	4125	4125	0
390	20240729	130500	26075800	4125	4125	4125	4125	0
391	20240729	130400	26075800	4125	4125	4125	4125	0
392	20240729	130300	26075800	4125	4125	4125	4125	0
393	20240729	130200	26075800	4125	4125	4125	4125	0
394	20240729	130100	26075800	4125	4125	4125	4125	0
395	20240729	130000	26075800	4125	4125	4125	4125	0
396	20240729	125900	26075800	4125	4125	4125	4125	0
397	20240729	125800	26075800	4125	4125	4125	4125	0
398	20240729	125700	26075800	4125	4125	4125	4125	0
399	20240729	125600	26075800	4125	4125	4125	4125	0
400	20240729	125500	26075800	4125	4125	4125	4125	0
401	20240729	125400	26075800	4125	4125	4125	4125	0
402	20240729	125300	26075800	4125	4125	4125	4125	10
403	20240729	125200	26034550	4125	4125	4125	4125	0
404	20240729	125100	26034550	4125	4125	4125	4125	2
405	20240729	125000	26026300	4120	4120	4120	4120	1
406	20240729	124900	26022180	4125	4125	4125	4125	20
407	20240729	124800	25939680	4125	4125	4125	4125	30
408	20240729	124700	25815930	4125	4125	4125	4125	0
409	20240729	124600	25815930	4125	4125	4125	4125	0
410	20240729	124500	25815930	4125	4125	4125	4125	0
411	20240729	124400	25815930	4125	4125	4125	4125	0
412	20240729	124300	25815930	4125	4125	4125	4125	0
413	20240729	124200	25815930	4125	4125	4125	4125	0
414	20240729	124100	25815930	4125	4125	4125	4125	0
415	20240729	124000	25815930	4125	4125	4125	4125	0
416	20240729	123900	25815930	4125	4125	4125	4125	0
417	20240729	123800	25815930	4125	4125	4125	4125	0
418	20240729	123700	25815930	4125	4125	4125	4125	0
419	20240729	123600	25815930	4125	4125	4125	4125	0
420	20240729	123500	25815930	4125	4125	4125	4125	1
421	20240729	123400	25811805	4120	4120	4120	4120	0
422	20240729	123300	25811805	4120	4120	4120	4120	0
423	20240729	123200	25811805	4120	4120	4120	4120	0
424	20240729	123100	25811805	4120	4120	4120	4120	1
425	20240729	123000	25807685	4120	4120	4120	4120	0
426	20240729	122900	25807685	4120	4120	4120	4120	27
427	20240729	122800	25696445	4115	4115	4115	4115	0
428	20240729	122700	25696445	4115	4115	4115	4115	0
429	20240729	122600	25696445	4115	4125	4125	4115	158
430	20240729	122500	25044710	4120	4120	4120	4120	0
431	20240729	122400	25044710	4120	4120	4120	4120	0
432	20240729	122300	25044710	4120	4120	4120	4120	626
433	20240729	122200	22465590	4120	4120	4120	4120	0
434	20240729	122100	22465590	4120	4125	4125	4120	39
435	20240729	122000	22304900	4125	4125	4125	4125	1
436	20240729	121900	22300775	4130	4130	4130	4130	0
437	20240729	121800	22300775	4130	4130	4130	4130	0
438	20240729	121700	22300775	4130	4130	4130	4130	0
439	20240729	121600	22300775	4130	4130	4130	4130	0
440	20240729	121500	22300775	4130	4130	4130	4130	6
441	20240729	121400	22275995	4130	4120	4130	4120	527
442	20240729	121300	20104735	4130	4130	4130	4130	413
443	20240729	121200	18399045	4125	4145	4145	4125	1250
444	20240729	121100	13236870	4155	4155	4155	4155	2
445	20240729	121000	13228560	4155	4155	4155	4155	0
446	20240729	120900	13228560	4155	4155	4155	4155	0
447	20240729	120800	13228560	4155	4155	4155	4155	0
448	20240729	120700	13228560	4155	4155	4155	4155	0
449	20240729	120600	13228560	4155	4155	4155	4155	0
450	20240729	120500	13228560	4155	4155	4155	4155	14
451	20240729	120400	13170390	4155	4155	4155	4155	3
452	20240729	120300	13157925	4155	4155	4155	4155	2
453	20240729	120200	13149615	4155	4155	4155	4155	2
454	20240729	120100	13141305	4155	4155	4155	4155	0
455	20240729	120000	13141305	4155	4155	4155	4155	0
456	20240729	115900	13141305	4155	4155	4155	4155	0
457	20240729	115800	13141305	4155	4155	4155	4155	0
458	20240729	115700	13141305	4155	4155	4155	4155	0
459	20240729	115600	13141305	4155	4155	4155	4155	0
460	20240729	115500	13141305	4155	4155	4155	4155	0
461	20240729	115400	13141305	4155	4155	4155	4155	0
462	20240729	115300	13141305	4155	4155	4155	4155	0
463	20240729	115200	13141305	4155	4155	4155	4155	0
464	20240729	115100	13141305	4155	4155	4155	4155	0
465	20240729	115000	13141305	4155	4155	4155	4155	0
466	20240729	114900	13141305	4155	4155	4155	4155	0
467	20240729	114800	13141305	4155	4155	4155	4155	0
468	20240729	114700	13141305	4155	4155	4155	4155	0
469	20240729	114600	13141305	4155	4155	4155	4155	0
470	20240729	114500	13141305	4155	4155	4155	4155	0
471	20240729	114400	13141305	4155	4155	4155	4155	0
472	20240729	114300	13141305	4155	4155	4155	4155	0
473	20240729	114200	13141305	4155	4155	4155	4155	0
474	20240729	114100	13141305	4155	4155	4155	4155	0
475	20240729	114000	13141305	4155	4155	4155	4155	0
476	20240729	113900	13141305	4155	4155	4155	4155	0
477	20240729	113800	13141305	4155	4155	4155	4155	0
478	20240729	113700	13141305	4155	4155	4155	4155	0
479	20240729	113600	13141305	4155	4155	4155	4155	0
480	20240729	113500	13141305	4155	4155	4155	4155	0
481	20240729	113400	13141305	4155	4155	4155	4155	0
482	20240729	113300	13141305	4155	4155	4155	4155	2
483	20240729	113200	13132995	4155	4155	4155	4155	2
484	20240729	113100	13124685	4155	4155	4155	4155	0
485	20240729	113000	13124685	4155	4155	4155	4155	0
486	20240729	112900	13124685	4155	4155	4155	4155	0
487	20240729	112800	13124685	4155	4155	4155	4155	0
488	20240729	112700	13124685	4155	4155	4155	4155	0
489	20240729	112600	13124685	4155	4155	4155	4155	0
490	20240729	112500	13124685	4155	4155	4155	4155	0
491	20240729	112400	13124685	4155	4155	4155	4155	1
492	20240729	112300	13120530	4135	4135	4135	4135	33
493	20240729	112200	12984075	4135	4135	4135	4135	200
494	20240729	112100	12157075	4155	4155	4155	4155	0
495	20240729	112000	12157075	4155	4155	4155	4155	8
496	20240729	111900	12123835	4155	4155	4155	4155	10
497	20240729	111800	12082285	4150	4150	4150	4150	0
498	20240729	111700	12082285	4150	4150	4150	4150	0
499	20240729	111600	12082285	4150	4150	4150	4150	30
500	20240729	111500	11957785	4155	4155	4155	4155	0
501	20240729	111400	11957785	4155	4155	4155	4155	0
502	20240729	111300	11957785	4155	4155	4155	4155	2
503	20240729	111200	11949475	4155	4155	4155	4155	1
504	20240729	111100	11945320	4135	4135	4135	4135	0
505	20240729	111000	11945320	4135	4135	4135	4135	0
506	20240729	110900	11945320	4135	4135	4135	4135	0
507	20240729	110800	11945320	4135	4135	4135	4135	0
508	20240729	110700	11945320	4135	4135	4135	4135	0
509	20240729	110600	11945320	4135	4135	4135	4135	0
510	20240729	110500	11945320	4135	4135	4135	4135	0
511	20240729	110400	11945320	4135	4135	4135	4135	0
512	20240729	110300	11945320	4135	4135	4135	4135	0
513	20240729	110200	11945320	4135	4140	4140	4135	100
514	20240729	110100	11531355	4140	4140	4140	4140	0
515	20240729	110000	11531355	4140	4140	4140	4140	80
516	20240729	105900	11200155	4155	4155	4155	4155	0
517	20240729	105800	11200155	4155	4155	4155	4155	0
518	20240729	105700	11200155	4155	4155	4155	4155	0
519	20240729	105600	11200155	4155	4155	4155	4155	0
520	20240729	105500	11200155	4155	4155	4155	4155	0
521	20240729	105400	11200155	4155	4155	4155	4155	0
522	20240729	105300	11200155	4155	4155	4155	4155	0
523	20240729	105200	11200155	4155	4155	4155	4155	10
524	20240729	105100	11158605	4160	4160	4160	4160	0
525	20240729	105000	11158605	4160	4160	4160	4160	0
526	20240729	104900	11158605	4160	4160	4160	4160	0
527	20240729	104800	11158605	4160	4160	4160	4160	0
528	20240729	104700	11158605	4160	4160	4160	4160	0
529	20240729	104600	11158605	4160	4160	4160	4160	0
530	20240729	104500	11158605	4160	4160	4160	4160	0
531	20240729	104400	11158605	4160	4160	4160	4160	0
532	20240729	104300	11158605	4160	4160	4160	4160	0
533	20240729	104200	11158605	4160	4160	4160	4160	0
534	20240729	104100	11158605	4160	4160	4160	4160	30
535	20240729	104000	11033805	4160	4160	4160	4160	0
536	20240729	103900	11033805	4160	4160	4160	4160	0
537	20240729	103800	11033805	4160	4160	4160	4160	0
538	20240729	103700	11033805	4160	4160	4160	4160	0
539	20240729	103600	11033805	4160	4160	4160	4160	0
540	20240729	103500	11033805	4160	4160	4160	4160	0
541	20240729	103400	11033805	4160	4160	4160	4160	0
542	20240729	103300	11033805	4160	4160	4160	4160	0
543	20240729	103200	11033805	4160	4160	4160	4160	0
544	20240729	103100	11033805	4160	4160	4160	4160	0
545	20240729	103000	11033805	4160	4160	4160	4160	0
546	20240729	102900	11033805	4160	4160	4160	4160	0
547	20240729	102800	11033805	4160	4160	4160	4160	0
548	20240729	102700	11033805	4160	4160	4160	4160	0
549	20240729	102600	11033805	4160	4160	4160	4160	0
550	20240729	102500	11033805	4160	4160	4160	4160	0
551	20240729	102400	11033805	4160	4160	4160	4160	0
552	20240729	102300	11033805	4160	4160	4160	4160	0
553	20240729	102200	11033805	4160	4160	4160	4160	0
554	20240729	102100	11033805	4160	4160	4160	4160	0
555	20240729	102000	11033805	4160	4160	4160	4160	0
556	20240729	101900	11033805	4160	4160	4160	4160	0
557	20240729	101800	11033805	4160	4160	4160	4160	0
558	20240729	101700	11033805	4160	4160	4160	4160	0
559	20240729	101600	11033805	4160	4160	4160	4160	0
560	20240729	101500	11033805	4160	4160	4160	4160	0
561	20240729	101400	11033805	4160	4140	4160	4140	638
562	20240729	101300	8392445	4140	4140	4140	4140	288
563	20240729	101200	7200125	4150	4155	4155	4150	76
564	20240729	101100	6884700	4160	4160	4160	4160	5
565	20240729	101000	6863900	4155	4155	4155	4155	18
566	20240729	100900	6789110	4155	4155	4155	4155	0
567	20240729	100800	6789110	4155	4155	4155	4155	0
568	20240729	100700	6789110	4155	4155	4155	4155	2
569	20240729	100600	6780800	4155	4160	4160	4155	122
570	20240729	100500	6273880	4160	4160	4160	4160	2
571	20240729	100400	6265560	4155	4155	4155	4155	4
572	20240729	100300	6248940	4160	4160	4160	4160	1
573	20240729	100200	6244780	4160	4160	4160	4160	0
574	20240729	100100	6244780	4160	4160	4160	4160	0
575	20240729	100000	6244780	4160	4160	4160	4160	0
576	20240729	095900	6244780	4160	4160	4160	4160	0
577	20240729	095800	6244780	4160	4160	4160	4160	0
578	20240729	095700	6244780	4160	4160	4160	4160	1
579	20240729	095600	6240620	4155	4155	4155	4155	0
580	20240729	095500	6240620	4155	4155	4155	4155	0
581	20240729	095400	6240620	4155	4155	4155	4155	0
582	20240729	095300	6240620	4155	4155	4155	4155	0
583	20240729	095200	6240620	4155	4155	4155	4155	0
584	20240729	095100	6240620	4155	4155	4155	4155	0
585	20240729	095000	6240620	4155	4155	4155	4155	0
586	20240729	094900	6240620	4155	4155	4155	4155	0
587	20240729	094800	6240620	4155	4155	4155	4155	0
588	20240729	094700	6240620	4155	4155	4155	4155	17
589	20240729	094600	6169985	4155	4155	4155	4155	0
590	20240729	094500	6169985	4155	4155	4155	4155	0
591	20240729	094400	6169985	4155	4155	4155	4155	0
592	20240729	094300	6169985	4155	4155	4155	4155	0
593	20240729	094200	6169985	4155	4155	4155	4155	23
594	20240729	094100	6074420	4160	4160	4160	4160	0
595	20240729	094000	6074420	4160	4160	4160	4160	0
596	20240729	093900	6074420	4160	4160	4160	4160	0
597	20240729	093800	6074420	4160	4160	4160	4160	0
598	20240729	093700	6074420	4160	4160	4160	4160	0
599	20240729	093600	6074420	4160	4160	4160	4160	0
600	20240729	093500	6074420	4160	4160	4160	4160	1
601	20240729	093400	6070260	4160	4160	4160	4160	1
602	20240729	093300	6066100	4160	4160	4160	4160	0
603	20240729	093200	6066100	4160	4160	4160	4160	0
604	20240729	093100	6066100	4160	4160	4160	4160	40
605	20240729	093000	5899700	4175	4175	4175	4175	0
606	20240729	092900	5899700	4175	4175	4175	4175	0
607	20240729	092800	5899700	4175	4175	4175	4175	2
608	20240729	092700	5891350	4160	4160	4160	4160	300
609	20240729	092600	4643350	4175	4175	4175	4175	0
610	20240729	092500	4643350	4175	4175	4175	4175	0
611	20240729	092400	4643350	4175	4175	4175	4175	0
612	20240729	092300	4643350	4175	4175	4175	4175	0
613	20240729	092200	4643350	4175	4175	4175	4175	0
614	20240729	092100	4643350	4175	4175	4175	4175	0
615	20240729	092000	4643350	4175	4175	4175	4175	0
616	20240729	091900	4643350	4175	4175	4175	4175	0
617	20240729	091800	4643350	4175	4175	4175	4175	0
618	20240729	091700	4643350	4175	4175	4175	4175	0
619	20240729	091600	4643350	4175	4175	4175	4175	0
620	20240729	091500	4643350	4175	4175	4175	4175	0
621	20240729	091400	4643350	4175	4175	4175	4175	1
622	20240729	091300	4639175	4175	4175	4175	4175	0
623	20240729	091200	4639175	4175	4175	4175	4175	0
624	20240729	091100	4639175	4175	4175	4175	4175	0
625	20240729	091000	4639175	4175	4175	4175	4175	0
626	20240729	090900	4639175	4175	4175	4175	4175	0
627	20240729	090800	4639175	4175	4175	4175	4175	0
628	20240729	090700	4639175	4175	4175	4175	4175	893
629	20240729	090600	910900	4180	4180	4180	4180	0
630	20240729	090500	910900	4180	4180	4180	4180	150
631	20240729	090400	283900	4175	4175	4175	4175	17
632	20240729	090300	212925	4175	4175	4175	4175	11
633	20240729	090200	167000	4175	4175	4175	4175	37
634	20240729	090100	12525	4175	4175	4175	4175	0
635	20240729	090000	12525	4175	4175	4175	4175	3