KissMeData/000910/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183200	522822705	4985	4985	4985	4985	1386
3	20240729	183100	522822705	4985	4985	4985	4985	0
4	20240729	183000	522822705	4985	4985	4985	4985	0
5	20240729	182900	522822705	4985	4985	4985	4985	0
6	20240729	182800	522822705	4985	4985	4985	4985	0
7	20240729	182700	522822705	4985	4985	4985	4985	0
8	20240729	182600	522822705	4985	4985	4985	4985	0
9	20240729	182500	522822705	4985	4985	4985	4985	0
10	20240729	182400	522822705	4985	4985	4985	4985	0
11	20240729	182300	522822705	4985	4985	4985	4985	0
12	20240729	182200	522822705	4985	4985	4985	4985	0
13	20240729	182100	522822705	4985	4985	4985	4985	0
14	20240729	182000	522822705	4985	4985	4985	4985	0
15	20240729	181900	522822705	4985	4985	4985	4985	0
16	20240729	181800	522822705	4985	4985	4985	4985	0
17	20240729	181700	522822705	4985	4985	4985	4985	0
18	20240729	181600	522822705	4985	4985	4985	4985	0
19	20240729	181500	522822705	4985	4985	4985	4985	0
20	20240729	181400	522822705	4985	4985	4985	4985	0
21	20240729	181300	522822705	4985	4985	4985	4985	0
22	20240729	181200	522822705	4985	4985	4985	4985	0
23	20240729	181100	522822705	4985	4985	4985	4985	0
24	20240729	181000	522822705	4985	4985	4985	4985	0
25	20240729	180900	522822705	4985	4985	4985	4985	0
26	20240729	180800	522822705	4985	4985	4985	4985	0
27	20240729	180700	522822705	4985	4985	4985	4985	0
28	20240729	180600	522822705	4985	4985	4985	4985	0
29	20240729	180500	522822705	4985	4985	4985	4985	0
30	20240729	180400	522822705	4985	4985	4985	4985	0
31	20240729	180300	522822705	4985	4985	4985	4985	0
32	20240729	180200	522822705	4985	4985	4985	4985	1386
33	20240729	180100	522822705	4985	4985	4985	4985	0
34	20240729	180000	522822705	4985	4985	4985	4985	0
35	20240729	175900	522822705	4985	4985	4985	4985	0
36	20240729	175800	522822705	4985	4985	4985	4985	0
37	20240729	175700	522822705	4985	4985	4985	4985	0
38	20240729	175600	522822705	4985	4985	4985	4985	0
39	20240729	175500	522822705	4985	4985	4985	4985	0
40	20240729	175400	522822705	4985	4985	4985	4985	0
41	20240729	175300	522822705	4985	4985	4985	4985	0
42	20240729	175200	522822705	4985	4985	4985	4985	0
43	20240729	175100	522822705	4985	4985	4985	4985	0
44	20240729	175000	522822705	4985	4985	4985	4985	0
45	20240729	174900	522822705	4985	4985	4985	4985	0
46	20240729	174800	522822705	4985	4985	4985	4985	0
47	20240729	174700	522822705	4985	4985	4985	4985	0
48	20240729	174600	522822705	4985	4985	4985	4985	0
49	20240729	174500	522822705	4985	4985	4985	4985	0
50	20240729	174400	522822705	4985	4985	4985	4985	0
51	20240729	174300	522822705	4985	4985	4985	4985	0
52	20240729	174200	522822705	4985	4985	4985	4985	0
53	20240729	174100	522822705	4985	4985	4985	4985	0
54	20240729	174000	522822705	4985	4985	4985	4985	0
55	20240729	173900	522822705	4985	4985	4985	4985	0
56	20240729	173800	522822705	4985	4985	4985	4985	0
57	20240729	173700	522822705	4985	4985	4985	4985	0
58	20240729	173600	522822705	4985	4985	4985	4985	0
59	20240729	173500	522822705	4985	4985	4985	4985	0
60	20240729	173400	522822705	4985	4985	4985	4985	0
61	20240729	173300	522822705	4985	4985	4985	4985	0
62	20240729	173200	522822705	4985	4985	4985	4985	1386
63	20240729	173100	522822705	4985	4985	4985	4985	0
64	20240729	173000	522822705	4985	4985	4985	4985	0
65	20240729	172900	522822705	4985	4985	4985	4985	0
66	20240729	172800	522822705	4985	4985	4985	4985	0
67	20240729	172700	522822705	4985	4985	4985	4985	0
68	20240729	172600	522822705	4985	4985	4985	4985	0
69	20240729	172500	522822705	4985	4985	4985	4985	0
70	20240729	172400	522822705	4985	4985	4985	4985	0
71	20240729	172300	522822705	4985	4985	4985	4985	0
72	20240729	172200	522822705	4985	4985	4985	4985	0
73	20240729	172100	522822705	4985	4985	4985	4985	0
74	20240729	172000	522822705	4985	4985	4985	4985	0
75	20240729	171900	522822705	4985	4985	4985	4985	0
76	20240729	171800	522822705	4985	4985	4985	4985	0
77	20240729	171700	522822705	4985	4985	4985	4985	0
78	20240729	171600	522822705	4985	4985	4985	4985	0
79	20240729	171500	522822705	4985	4985	4985	4985	0
80	20240729	171400	522822705	4985	4985	4985	4985	0
81	20240729	171300	522822705	4985	4985	4985	4985	0
82	20240729	171200	522822705	4985	4985	4985	4985	0
83	20240729	171100	522822705	4985	4985	4985	4985	0
84	20240729	171000	522822705	4985	4985	4985	4985	0
85	20240729	170900	522822705	4985	4985	4985	4985	0
86	20240729	170800	522822705	4985	4985	4985	4985	0
87	20240729	170700	522822705	4985	4985	4985	4985	0
88	20240729	170600	522822705	4985	4985	4985	4985	0
89	20240729	170500	522822705	4985	4985	4985	4985	0
90	20240729	170400	522822705	4985	4985	4985	4985	0
91	20240729	170300	522822705	4985	4985	4985	4985	0
92	20240729	170200	522822705	4985	4985	4985	4985	1386
93	20240729	170100	522822705	4985	4985	4985	4985	0
94	20240729	170000	522822705	4985	4985	4985	4985	0
95	20240729	165900	522822705	4985	4985	4985	4985	0
96	20240729	165800	522822705	4985	4985	4985	4985	0
97	20240729	165700	522822705	4985	4985	4985	4985	0
98	20240729	165600	522822705	4985	4985	4985	4985	0
99	20240729	165500	522822705	4985	4985	4985	4985	0
100	20240729	165400	522822705	4985	4985	4985	4985	0
101	20240729	165300	522822705	4985	4985	4985	4985	0
102	20240729	165200	522822705	4985	4985	4985	4985	0
103	20240729	165100	522822705	4985	4985	4985	4985	0
104	20240729	165000	522822705	4985	4985	4985	4985	0
105	20240729	164900	522822705	4985	4985	4985	4985	0
106	20240729	164800	522822705	4985	4985	4985	4985	0
107	20240729	164700	522822705	4985	4985	4985	4985	0
108	20240729	164600	522822705	4985	4985	4985	4985	0
109	20240729	164500	522822705	4985	4985	4985	4985	0
110	20240729	164400	522822705	4985	4985	4985	4985	0
111	20240729	164300	522822705	4985	4985	4985	4985	0
112	20240729	164200	522822705	4985	4985	4985	4985	0
113	20240729	164100	522822705	4985	4985	4985	4985	0
114	20240729	164000	522822705	4985	4985	4985	4985	0
115	20240729	163900	522822705	4985	4985	4985	4985	0
116	20240729	163800	522822705	4985	4985	4985	4985	0
117	20240729	163700	522822705	4985	4985	4985	4985	0
118	20240729	163600	522822705	4985	4985	4985	4985	0
119	20240729	163500	522822705	4985	4985	4985	4985	0
120	20240729	163400	522822705	4985	4985	4985	4985	0
121	20240729	163300	522822705	4985	4985	4985	4985	0
122	20240729	163200	522822705	4985	4985	4985	4985	1386
123	20240729	163100	522822705	4985	4985	4985	4985	0
124	20240729	163000	522822705	4985	4985	4985	4985	0
125	20240729	162900	522822705	4985	4985	4985	4985	0
126	20240729	162800	522822705	4985	4985	4985	4985	0
127	20240729	162700	522822705	4985	4985	4985	4985	0
128	20240729	162600	522822705	4985	4985	4985	4985	0
129	20240729	162500	522822705	4985	4985	4985	4985	0
130	20240729	162400	522822705	4985	4985	4985	4985	0
131	20240729	162300	522822705	4985	4985	4985	4985	0
132	20240729	162200	522822705	4985	4985	4985	4985	0
133	20240729	162100	522822705	4985	4985	4985	4985	0
134	20240729	162000	522822705	4985	4985	4985	4985	0
135	20240729	161900	522822705	4985	4985	4985	4985	0
136	20240729	161800	522822705	4985	4985	4985	4985	0
137	20240729	161700	522822705	4985	4985	4985	4985	0
138	20240729	161600	522822705	4985	4985	4985	4985	0
139	20240729	161500	522822705	4985	4985	4985	4985	0
140	20240729	161400	522822705	4985	4985	4985	4985	0
141	20240729	161300	522822705	4985	4985	4985	4985	0
142	20240729	161200	522822705	4985	4985	4985	4985	0
143	20240729	161100	522822705	4985	4985	4985	4985	0
144	20240729	161000	522822705	4985	4985	4985	4985	0
145	20240729	160900	522822705	4985	4985	4985	4985	0
146	20240729	160800	522822705	4985	4985	4985	4985	0
147	20240729	160700	522822705	4985	4985	4985	4985	0
148	20240729	160600	522822705	4985	4985	4985	4985	0
149	20240729	160500	522822705	4985	4985	4985	4985	0
150	20240729	160400	522822705	4985	4985	4985	4985	0
151	20240729	160300	522822705	4985	4985	4985	4985	0
152	20240729	160200	522822705	4985	4985	4985	4985	1386
153	20240729	160100	522822705	4985	4985	4985	4985	0
154	20240729	160000	522822705	4985	4985	4985	4985	0
155	20240729	155900	522822705	4985	4985	4985	4985	0
156	20240729	155800	522822705	4985	4985	4985	4985	0
157	20240729	155700	522822705	4985	4985	4985	4985	0
158	20240729	155600	522822705	4985	4985	4985	4985	0
159	20240729	155500	522822705	4985	4985	4985	4985	0
160	20240729	155400	522822705	4985	4985	4985	4985	0
161	20240729	155300	522822705	4985	4985	4985	4985	0
162	20240729	155200	522822705	4985	4985	4985	4985	0
163	20240729	155100	522822705	4985	4985	4985	4985	0
164	20240729	155000	522822705	4985	4985	4985	4985	0
165	20240729	154900	522822705	4985	4985	4985	4985	0
166	20240729	154800	522822705	4985	4985	4985	4985	0
167	20240729	154700	522822705	4985	4985	4985	4985	0
168	20240729	154600	522822705	4985	4985	4985	4985	0
169	20240729	154500	522822705	4985	4985	4985	4985	0
170	20240729	154400	522822705	4985	4985	4985	4985	0
171	20240729	154300	522822705	4985	4985	4985	4985	0
172	20240729	154200	522822705	4985	4985	4985	4985	0
173	20240729	154100	522822705	4985	4985	4985	4985	0
174	20240729	154000	522822705	4985	4985	4985	4985	0
175	20240729	153900	522822705	4985	4985	4985	4985	0
176	20240729	153800	522822705	4985	4985	4985	4985	0
177	20240729	153700	522822705	4985	4985	4985	4985	0
178	20240729	153600	522822705	4985	4985	4985	4985	0
179	20240729	153500	522822705	4985	4985	4985	4985	0
180	20240729	153400	522822705	4985	4985	4985	4985	0
181	20240729	153300	522822705	4985	4985	4985	4985	0
182	20240729	153200	522822705	4985	4985	4985	4985	1386
183	20240729	153100	522822705	4985	4985	4985	4985	0
184	20240729	153000	522822705	4985	4985	4985	4985	1386
185	20240729	152900	515913495	4975	4975	4975	4975	0
186	20240729	152800	515913495	4975	4975	4975	4975	0
187	20240729	152700	515913495	4975	4975	4975	4975	0
188	20240729	152600	515913495	4975	4975	4975	4975	0
189	20240729	152500	515913495	4975	4975	4975	4975	0
190	20240729	152400	515913495	4975	4975	4975	4975	0
191	20240729	152300	515913495	4975	4975	4975	4975	0
192	20240729	152200	515913495	4975	4975	4975	4975	0
193	20240729	152100	515913495	4975	4975	4975	4975	0
194	20240729	152000	515913495	4975	4975	4975	4975	0
195	20240729	151900	515913495	4975	4990	4990	4975	677
196	20240729	151800	512544085	4985	4980	4985	4975	1486
197	20240729	151700	505149445	4990	4980	4990	4975	1821
198	20240729	151600	496085985	4980	4990	4990	4980	1597
199	20240729	151500	488126595	4995	4995	4995	4995	0
200	20240729	151400	488126595	4995	4995	4995	4995	30
201	20240729	151300	487976745	4995	4995	4995	4995	153
202	20240729	151200	487212510	4990	4980	4995	4980	599
203	20240729	151100	484225950	4980	4985	4985	4980	442
204	20240729	151000	482024770	5000	4980	5000	4980	1571
205	20240729	150900	474201115	4980	4990	5000	4980	596
206	20240729	150800	471231325	5000	4980	5000	4970	3699
207	20240729	150700	452816435	4980	5010	5020	4980	3509
208	20240729	150600	435318620	5010	5050	5080	4980	9392
209	20240729	150500	387991030	5050	4995	5050	4995	15433
210	20240729	150400	310410765	4995	5000	5000	4995	824
211	20240729	150300	306294120	5010	4980	5010	4980	5303
212	20240729	150200	279830995	4975	4970	4975	4970	1673
213	20240729	150100	271513450	4975	4970	4975	4970	63
214	20240729	150000	271200280	4970	4970	4970	4970	948
215	20240729	145900	266488720	4975	4975	4975	4975	704
216	20240729	145800	262986320	4975	4980	4980	4975	574
217	20240729	145700	260129820	4980	4980	4980	4980	1
218	20240729	145600	260124840	4980	4980	4980	4980	1155
219	20240729	145500	254372940	4980	4980	4980	4980	20
220	20240729	145400	254273340	4980	4980	4980	4980	0
221	20240729	145300	254273340	4980	4975	4980	4975	277
222	20240729	145200	252894140	4975	4975	4975	4975	0
223	20240729	145100	252894140	4975	4975	4975	4975	0
224	20240729	145000	252894140	4975	4975	4975	4975	0
225	20240729	144900	252894140	4975	4975	4975	4975	1
226	20240729	144800	252889165	4980	4980	4980	4980	0
227	20240729	144700	252889165	4980	4980	4980	4980	6
228	20240729	144600	252859285	4980	4980	4980	4980	0
229	20240729	144500	252859285	4980	4980	4980	4980	0
230	20240729	144400	252859285	4980	4980	4980	4980	9
231	20240729	144300	252814465	4975	4975	4975	4975	0
232	20240729	144200	252814465	4975	4975	4975	4975	0
233	20240729	144100	252814465	4975	4980	4980	4970	202
234	20240729	144000	251809515	4975	4975	4975	4975	0
235	20240729	143900	251809515	4975	4975	4975	4975	1000
236	20240729	143800	246834515	4975	4975	4975	4975	2000
237	20240729	143700	236884515	4970	4970	4970	4970	0
238	20240729	143600	236884515	4970	4975	4975	4970	1500
239	20240729	143500	229429460	4975	4975	4975	4975	1490
240	20240729	143400	222016710	4975	4975	4975	4975	2010
241	20240729	143300	212016960	4980	4980	4980	4980	941
242	20240729	143200	207330780	4980	4980	4980	4980	282
243	20240729	143100	205926420	4980	4980	4980	4980	0
244	20240729	143000	205926420	4980	4980	4980	4980	400
245	20240729	142900	203934420	4980	4980	4980	4980	0
246	20240729	142800	203934420	4980	4980	4980	4980	380
247	20240729	142700	202042020	4985	4985	4985	4985	1
248	20240729	142600	202037035	4975	4975	4975	4975	1
249	20240729	142500	202032060	4985	4985	4985	4985	0
250	20240729	142400	202032060	4985	4985	4985	4985	0
251	20240729	142300	202032060	4985	4985	4985	4985	0
252	20240729	142200	202032060	4985	4985	4985	4985	0
253	20240729	142100	202032060	4985	4985	4985	4985	0
254	20240729	142000	202032060	4985	4985	4985	4985	0
255	20240729	141900	202032060	4985	4985	4985	4985	0
256	20240729	141800	202032060	4985	4985	4985	4985	1
257	20240729	141700	202027075	4985	4985	4985	4985	0
258	20240729	141600	202027075	4985	4985	4985	4985	0
259	20240729	141500	202027075	4985	4985	4985	4985	0
260	20240729	141400	202027075	4985	4985	4985	4985	5
261	20240729	141300	202002150	4990	4990	4990	4990	0
262	20240729	141200	202002150	4990	4990	4990	4990	0
263	20240729	141100	202002150	4990	4990	4990	4990	0
264	20240729	141000	202002150	4990	4990	4990	4990	0
265	20240729	140900	202002150	4990	4985	4990	4985	1868
266	20240729	140800	192686620	4985	4985	4985	4985	101
267	20240729	140700	192183135	4980	4980	4980	4980	796
268	20240729	140600	188219055	4975	4975	4975	4975	0
269	20240729	140500	188219055	4975	4980	4980	4975	151
270	20240729	140400	187467325	4980	4980	4980	4980	0
271	20240729	140300	187467325	4980	4980	4980	4980	0
272	20240729	140200	187467325	4980	4980	4980	4980	0
273	20240729	140100	187467325	4980	4980	4980	4980	0
274	20240729	140000	187467325	4980	4980	4980	4980	0
275	20240729	135900	187467325	4980	4980	4980	4980	0
276	20240729	135800	187467325	4980	4980	4980	4980	0
277	20240729	135700	187467325	4980	4980	4980	4980	0
278	20240729	135600	187467325	4980	4980	4980	4980	1
279	20240729	135500	187462345	4975	4975	4975	4975	0
280	20240729	135400	187462345	4975	4975	4975	4975	0
281	20240729	135300	187462345	4975	4975	4975	4975	1
282	20240729	135200	187457370	4975	4975	4975	4975	141
283	20240729	135100	186755895	4975	4975	4975	4975	10
284	20240729	135000	186706145	4975	4975	4975	4975	0
285	20240729	134900	186706145	4975	4975	4975	4975	0
286	20240729	134800	186706145	4975	4975	4975	4975	0
287	20240729	134700	186706145	4975	4975	4975	4975	1
288	20240729	134600	186701170	4970	4970	4970	4970	0
289	20240729	134500	186701170	4970	4975	4975	4970	3
290	20240729	134400	186686250	4970	4970	4970	4970	0
291	20240729	134300	186686250	4970	4970	4970	4970	23
292	20240729	134200	186571940	4965	4965	4965	4965	0
293	20240729	134100	186571940	4965	4965	4965	4965	0
294	20240729	134000	186571940	4965	4965	4965	4965	0
295	20240729	133900	186571940	4965	4965	4965	4965	25
296	20240729	133800	186447815	4965	4965	4965	4965	0
297	20240729	133700	186447815	4965	4965	4965	4965	0
298	20240729	133600	186447815	4965	4965	4965	4965	363
299	20240729	133500	184645520	4970	4970	4970	4970	0
300	20240729	133400	184645520	4970	4970	4970	4970	0
301	20240729	133300	184645520	4970	4970	4970	4970	0
302	20240729	133200	184645520	4970	4970	4970	4970	5
303	20240729	133100	184620670	4970	4970	4970	4970	0
304	20240729	133000	184620670	4970	4970	4970	4970	573
305	20240729	132900	181772860	4975	4975	4975	4975	0
306	20240729	132800	181772860	4975	4975	4975	4975	210
307	20240729	132700	180728110	4975	4975	4975	4975	0
308	20240729	132600	180728110	4975	4975	4975	4975	1
309	20240729	132500	180723135	4975	4975	4975	4975	0
310	20240729	132400	180723135	4975	4975	4975	4975	0
311	20240729	132300	180723135	4975	4975	4975	4975	42
312	20240729	132200	180514185	4975	4975	4975	4975	0
313	20240729	132100	180514185	4975	4975	4975	4975	0
314	20240729	132000	180514185	4975	4975	4975	4975	0
315	20240729	131900	180514185	4975	4975	4975	4975	0
316	20240729	131800	180514185	4975	4975	4975	4975	0
317	20240729	131700	180514185	4975	4975	4975	4975	1
318	20240729	131600	180509210	4965	4965	4965	4965	0
319	20240729	131500	180509210	4965	4965	4965	4965	0
320	20240729	131400	180509210	4965	4965	4965	4965	743
321	20240729	131300	176820215	4965	4965	4965	4965	0
322	20240729	131200	176820215	4965	4965	4965	4965	0
323	20240729	131100	176820215	4965	4965	4965	4965	0
324	20240729	131000	176820215	4965	4965	4965	4965	0
325	20240729	130900	176820215	4965	4975	4975	4965	2950
326	20240729	130800	162170435	4975	4975	4975	4975	11
327	20240729	130700	162115710	4975	4975	4975	4975	0
328	20240729	130600	162115710	4975	4975	4975	4975	6
329	20240729	130500	162085860	4975	4975	4975	4975	70
330	20240729	130400	161737610	4975	4975	4975	4975	20
331	20240729	130300	161638110	4975	4975	4975	4975	0
332	20240729	130200	161638110	4975	4975	4975	4975	0
333	20240729	130100	161638110	4975	4975	4975	4975	0
334	20240729	130000	161638110	4975	4975	4975	4975	0
335	20240729	125900	161638110	4975	4975	4975	4975	0
336	20240729	125800	161638110	4975	4975	4975	4975	0
337	20240729	125700	161638110	4975	4975	4975	4975	0
338	20240729	125600	161638110	4975	4975	4975	4975	0
339	20240729	125500	161638110	4975	4975	4975	4975	0
340	20240729	125400	161638110	4975	4975	4975	4975	0
341	20240729	125300	161638110	4975	4975	4975	4975	1
342	20240729	125200	161633135	4970	4970	4970	4970	0
343	20240729	125100	161633135	4970	4970	4970	4970	983
344	20240729	125000	156747625	4970	4970	4970	4970	0
345	20240729	124900	156747625	4970	4970	4970	4970	0
346	20240729	124800	156747625	4970	4970	4970	4970	18
347	20240729	124700	156658165	4970	4970	4970	4970	0
348	20240729	124600	156658165	4970	4970	4970	4970	0
349	20240729	124500	156658165	4970	4970	4970	4970	42
350	20240729	124400	156449425	4975	4975	4975	4975	0
351	20240729	124300	156449425	4975	4975	4975	4975	36
352	20240729	124200	156270325	4970	4970	4970	4970	1
353	20240729	124100	156265355	4975	4975	4975	4975	0
354	20240729	124000	156265355	4975	4975	4975	4975	10
355	20240729	123900	156215605	4975	4975	4975	4975	0
356	20240729	123800	156215605	4975	4975	4975	4975	0
357	20240729	123700	156215605	4975	4975	4975	4975	0
358	20240729	123600	156215605	4975	4975	4975	4975	0
359	20240729	123500	156215605	4975	4975	4975	4975	0
360	20240729	123400	156215605	4975	4975	4975	4975	0
361	20240729	123300	156215605	4975	4975	4975	4975	0
362	20240729	123200	156215605	4975	4975	4975	4975	0
363	20240729	123100	156215605	4975	4975	4975	4975	1
364	20240729	123000	156210630	4975	4975	4975	4975	0
365	20240729	122900	156210630	4975	4975	4975	4975	0
366	20240729	122800	156210630	4975	4975	4975	4975	0
367	20240729	122700	156210630	4975	4975	4975	4975	1
368	20240729	122600	156205655	4980	4980	4980	4980	0
369	20240729	122500	156205655	4980	4980	4980	4980	0
370	20240729	122400	156205655	4980	4980	4980	4980	0
371	20240729	122300	156205655	4980	4980	4980	4980	0
372	20240729	122200	156205655	4980	4980	4980	4980	0
373	20240729	122100	156205655	4980	4980	4980	4980	0
374	20240729	122000	156205655	4980	4980	4980	4980	0
375	20240729	121900	156205655	4980	4980	4980	4980	0
376	20240729	121800	156205655	4980	4980	4980	4980	0
377	20240729	121700	156205655	4980	4980	4980	4980	0
378	20240729	121600	156205655	4980	4980	4980	4980	0
379	20240729	121500	156205655	4980	4980	4980	4980	0
380	20240729	121400	156205655	4980	4980	4980	4980	0
381	20240729	121300	156205655	4980	4980	4980	4980	9
382	20240729	121200	156160835	4980	4980	4980	4980	0
383	20240729	121100	156160835	4980	4980	4980	4980	1
384	20240729	121000	156155855	4980	4980	4980	4980	0
385	20240729	120900	156155855	4980	4980	4980	4980	12
386	20240729	120800	156096095	4965	4965	4965	4965	219
387	20240729	120700	155008760	4965	4970	4970	4965	200
388	20240729	120600	154015320	4975	4975	4980	4975	201
389	20240729	120500	153014350	4980	4980	4980	4980	0
390	20240729	120400	153014350	4980	4980	4980	4980	0
391	20240729	120300	153014350	4980	4980	4980	4980	0
392	20240729	120200	153014350	4980	4980	4980	4980	0
393	20240729	120100	153014350	4980	4980	4980	4980	0
394	20240729	120000	153014350	4980	4980	4980	4980	0
395	20240729	115900	153014350	4980	4980	4980	4980	0
396	20240729	115800	153014350	4980	4980	4980	4980	0
397	20240729	115700	153014350	4980	4980	4980	4980	0
398	20240729	115600	153014350	4980	4980	4980	4980	0
399	20240729	115500	153014350	4980	4980	4980	4980	0
400	20240729	115400	153014350	4980	4980	4980	4980	0
401	20240729	115300	153014350	4980	4980	4980	4980	0
402	20240729	115200	153014350	4980	4980	4980	4980	0
403	20240729	115100	153014350	4980	4980	4980	4980	0
404	20240729	115000	153014350	4980	4980	4980	4980	0
405	20240729	114900	153014350	4980	4980	4980	4980	0
406	20240729	114800	153014350	4980	4980	4980	4980	69
407	20240729	114700	152670730	4980	4975	4980	4975	2
408	20240729	114600	152660775	4975	4975	4975	4975	1
409	20240729	114500	152655800	4970	4970	4970	4970	0
410	20240729	114400	152655800	4970	4970	4970	4970	0
411	20240729	114300	152655800	4970	4970	4970	4970	0
412	20240729	114200	152655800	4970	4970	4970	4970	0
413	20240729	114100	152655800	4970	4980	4980	4970	1126
414	20240729	114000	147059570	4980	4980	4980	4980	0
415	20240729	113900	147059570	4980	4980	4980	4980	0
416	20240729	113800	147059570	4980	4970	4980	4970	3
417	20240729	113700	147044640	4980	4975	4980	4975	205
418	20240729	113600	146023745	4975	4975	4975	4975	0
419	20240729	113500	146023745	4975	4975	4975	4975	1
420	20240729	113400	146018770	4970	4970	4970	4970	0
421	20240729	113300	146018770	4970	4970	4970	4970	589
422	20240729	113200	143091440	4970	4970	4970	4970	50
423	20240729	113100	142842940	4970	4970	4970	4970	200
424	20240729	113000	141848940	4970	4970	4970	4970	0
425	20240729	112900	141848940	4970	4970	4970	4970	181
426	20240729	112800	140949370	4970	4970	4970	4970	0
427	20240729	112700	140949370	4970	4970	4970	4970	130
428	20240729	112600	140303270	4970	4970	4970	4970	0
429	20240729	112500	140303270	4970	4970	4970	4970	0
430	20240729	112400	140303270	4970	4970	4970	4970	0
431	20240729	112300	140303270	4970	4970	4970	4970	0
432	20240729	112200	140303270	4970	4970	4970	4970	15
433	20240729	112100	140228720	4970	4970	4970	4970	39
434	20240729	112000	140034890	4970	4975	4980	4970	150
435	20240729	111900	139289140	4980	4980	4980	4980	0
436	20240729	111800	139289140	4980	4980	4980	4980	113
437	20240729	111700	138726400	4980	4980	4980	4980	100
438	20240729	111600	138228400	4985	4980	4985	4980	2
439	20240729	111500	138218435	4980	4980	4980	4980	0
440	20240729	111400	138218435	4980	4980	4980	4980	0
441	20240729	111300	138218435	4980	4980	4980	4980	0
442	20240729	111200	138218435	4980	4980	4980	4980	1
443	20240729	111100	138213455	4980	4980	4980	4980	0
444	20240729	111000	138213455	4980	4980	4980	4980	2
445	20240729	110900	138203495	4980	4980	4980	4980	0
446	20240729	110800	138203495	4980	4980	4980	4980	0
447	20240729	110700	138203495	4980	4980	4980	4980	0
448	20240729	110600	138203495	4980	4980	4980	4980	1
449	20240729	110500	138198515	4980	4980	4980	4980	0
450	20240729	110400	138198515	4980	4980	4980	4980	0
451	20240729	110300	138198515	4980	4980	4980	4980	0
452	20240729	110200	138198515	4980	4980	4980	4980	0
453	20240729	110100	138198515	4980	4980	4980	4980	1
454	20240729	110000	138193535	4965	4965	4965	4965	1
455	20240729	105900	138188570	4985	4985	4985	4985	0
456	20240729	105800	138188570	4985	4985	4985	4985	0
457	20240729	105700	138188570	4985	4985	4985	4985	0
458	20240729	105600	138188570	4985	4985	4985	4985	0
459	20240729	105500	138188570	4985	4980	4985	4980	200
460	20240729	105400	137191610	4985	4985	4985	4985	0
461	20240729	105300	137191610	4985	4985	4985	4985	0
462	20240729	105200	137191610	4985	4985	4985	4985	0
463	20240729	105100	137191610	4985	4985	4985	4985	0
464	20240729	105000	137191610	4985	4985	4985	4985	0
465	20240729	104900	137191610	4985	4985	4985	4985	0
466	20240729	104800	137191610	4985	4985	4985	4985	1
467	20240729	104700	137186625	4960	4960	4960	4960	0
468	20240729	104600	137186625	4960	4960	4960	4960	486
469	20240729	104500	134776065	4960	4960	4960	4960	0
470	20240729	104400	134776065	4960	4980	4980	4960	399
471	20240729	104300	132792860	4975	4975	4975	4975	0
472	20240729	104200	132792860	4975	4975	4975	4975	0
473	20240729	104100	132792860	4975	4985	4985	4975	22
474	20240729	104000	132683220	4985	4985	4985	4985	50
475	20240729	103900	132433970	4985	4985	4985	4985	0
476	20240729	103800	132433970	4985	4985	4985	4985	0
477	20240729	103700	132433970	4985	4985	4985	4985	0
478	20240729	103600	132433970	4985	4985	4985	4985	0
479	20240729	103500	132433970	4985	4985	4985	4985	20
480	20240729	103400	132334270	4985	4985	4985	4985	3
481	20240729	103300	132319315	4985	4985	4985	4985	50
482	20240729	103200	132070065	4985	4985	4985	4985	9
483	20240729	103100	132025200	4985	4985	4985	4985	0
484	20240729	103000	132025200	4985	4985	4985	4985	1
485	20240729	102900	132020215	4965	4965	4965	4965	474
486	20240729	102800	129666805	4985	4985	4985	4985	0
487	20240729	102700	129666805	4985	4985	4985	4985	0
488	20240729	102600	129666805	4985	4985	4985	4985	0
489	20240729	102500	129666805	4985	4985	4985	4985	0
490	20240729	102400	129666805	4985	4985	4985	4985	0
491	20240729	102300	129666805	4985	4985	4985	4985	30
492	20240729	102200	129517255	4985	4985	4985	4985	0
493	20240729	102100	129517255	4985	4985	4985	4985	0
494	20240729	102000	129517255	4985	4985	4985	4985	1
495	20240729	101900	129512270	4960	4960	4960	4960	0
496	20240729	101800	129512270	4960	4960	4960	4960	0
497	20240729	101700	129512270	4960	4960	4960	4960	0
498	20240729	101600	129512270	4960	4960	4970	4960	104
499	20240729	101500	128996300	4985	4985	4985	4985	0
500	20240729	101400	128996300	4985	4985	4985	4985	20
501	20240729	101300	128896600	4985	4985	4985	4985	21
502	20240729	101200	128791915	4945	4945	4945	4945	0
503	20240729	101100	128791915	4945	4980	4980	4945	6224
504	20240729	101000	97925330	4980	4980	4980	4980	1
505	20240729	100900	97920350	4985	4985	4985	4985	0
506	20240729	100800	97920350	4985	4985	4985	4985	0
507	20240729	100700	97920350	4985	4985	4985	4985	2
508	20240729	100600	97910380	4985	4985	4985	4985	2
509	20240729	100500	97900410	4980	4980	4980	4980	0
510	20240729	100400	97900410	4980	4980	4980	4980	0
511	20240729	100300	97900410	4980	4985	4985	4980	40
512	20240729	100200	97701110	4985	4985	4985	4985	100
513	20240729	100100	97202610	4985	4985	4985	4985	0
514	20240729	100000	97202610	4985	4985	4985	4985	12
515	20240729	095900	97142790	4985	4985	4985	4985	0
516	20240729	095800	97142790	4985	4985	4985	4985	0
517	20240729	095700	97142790	4985	4985	4985	4985	0
518	20240729	095600	97142790	4985	4985	4985	4985	111
519	20240729	095500	96589455	4985	4985	4985	4985	11
520	20240729	095400	96534620	4985	4985	4985	4985	0
521	20240729	095300	96534620	4985	4980	4985	4980	5
522	20240729	095200	96509710	4985	4985	4985	4985	300
523	20240729	095100	95014210	4985	4985	4985	4985	1
524	20240729	095000	95009225	4980	4980	4980	4980	0
525	20240729	094900	95009225	4980	4980	4980	4980	114
526	20240729	094800	94441505	4985	4985	4985	4985	86
527	20240729	094700	94012795	4980	4980	4980	4980	0
528	20240729	094600	94012795	4980	4980	4980	4980	249
529	20240729	094500	92772775	4985	4990	4990	4985	568
530	20240729	094400	89941005	4990	4990	4990	4990	730
531	20240729	094300	86298305	5000	5000	5000	5000	755
532	20240729	094200	82523305	5000	5000	5000	5000	217
533	20240729	094100	81438305	5000	4990	5000	4990	2030
534	20240729	094000	71296025	4990	4980	4990	4980	524
535	20240729	093900	68682565	4990	4980	4990	4980	204
536	20240729	093800	67666305	4980	4990	4990	4980	210
537	20240729	093700	66618505	4990	4990	4990	4990	7
538	20240729	093600	66583575	4990	4990	4990	4990	239
539	20240729	093500	65390965	4990	4990	4990	4990	10
540	20240729	093400	65341065	4990	4990	4990	4990	0
541	20240729	093300	65341065	4990	4990	4990	4990	7
542	20240729	093200	65306135	4970	4970	4990	4970	2027
543	20240729	093100	55196625	4975	4975	4975	4975	15
544	20240729	093000	55122000	4975	4975	4975	4975	2
545	20240729	092900	55112050	4975	4970	4975	4970	400
546	20240729	092800	53123995	4970	4970	4970	4970	310
547	20240729	092700	51583295	4970	4970	4970	4970	80
548	20240729	092600	51185695	4970	4970	4970	4970	0
549	20240729	092500	51185695	4970	4970	4970	4970	0
550	20240729	092400	51185695	4970	4970	4970	4970	0
551	20240729	092300	51185695	4970	4970	4970	4970	217
552	20240729	092200	50107205	4960	4960	4960	4960	0
553	20240729	092100	50107205	4960	4960	4960	4960	293
554	20240729	092000	48653925	4970	4970	4970	4970	18
555	20240729	091900	48564465	4960	4960	4960	4960	1453
556	20240729	091800	41357585	4960	4960	4960	4960	0
557	20240729	091700	41357585	4960	4960	4960	4960	9
558	20240729	091600	41312945	4960	4960	4960	4960	519
559	20240729	091500	38738705	4960	4960	4960	4960	0
560	20240729	091400	38738705	4960	4960	4960	4960	76
561	20240729	091300	38361745	4950	4960	4960	4950	1149
562	20240729	091200	32671520	4960	4960	4960	4960	61
563	20240729	091100	32368960	4960	4960	4960	4960	7
564	20240729	091000	32334240	4960	4960	4960	4955	53
565	20240729	090900	32071560	4960	4960	4960	4960	148
566	20240729	090800	31337480	4950	4950	4950	4950	80
567	20240729	090700	30941480	4945	4950	4950	4945	2056
568	20240729	090600	20773735	4950	4955	4955	4945	1945
569	20240729	090500	11143235	4960	4960	4960	4960	32
570	20240729	090400	10984515	4960	4955	4960	4955	214
571	20240729	090300	9923080	4955	4955	4955	4955	876
572	20240729	090200	5582500	4960	4965	4965	4960	450
573	20240729	090100	3350385	4960	4965	4965	4960	210
574	20240729	090000	2308725	4965	4965	4965	4965	465