KissMeData/367000/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	211600	75973770	5940	5940	5940	5940	69
3	20240729	211500	75973770	5940	5940	5940	5940	0
4	20240729	211400	75973770	5940	5940	5940	5940	0
5	20240729	211300	75973770	5940	5940	5940	5940	0
6	20240729	211200	75973770	5940	5940	5940	5940	0
7	20240729	211100	75973770	5940	5940	5940	5940	0
8	20240729	211000	75973770	5940	5940	5940	5940	0
9	20240729	210900	75973770	5940	5940	5940	5940	0
10	20240729	210800	75973770	5940	5940	5940	5940	0
11	20240729	210700	75973770	5940	5940	5940	5940	0
12	20240729	210600	75973770	5940	5940	5940	5940	0
13	20240729	210500	75973770	5940	5940	5940	5940	0
14	20240729	210400	75973770	5940	5940	5940	5940	0
15	20240729	210300	75973770	5940	5940	5940	5940	0
16	20240729	210200	75973770	5940	5940	5940	5940	0
17	20240729	210100	75973770	5940	5940	5940	5940	0
18	20240729	210000	75973770	5940	5940	5940	5940	0
19	20240729	205900	75973770	5940	5940	5940	5940	0
20	20240729	205800	75973770	5940	5940	5940	5940	0
21	20240729	205700	75973770	5940	5940	5940	5940	0
22	20240729	205600	75973770	5940	5940	5940	5940	0
23	20240729	205500	75973770	5940	5940	5940	5940	0
24	20240729	205400	75973770	5940	5940	5940	5940	0
25	20240729	205300	75973770	5940	5940	5940	5940	0
26	20240729	205200	75973770	5940	5940	5940	5940	0
27	20240729	205100	75973770	5940	5940	5940	5940	0
28	20240729	205000	75973770	5940	5940	5940	5940	0
29	20240729	204900	75973770	5940	5940	5940	5940	0
30	20240729	204800	75973770	5940	5940	5940	5940	0
31	20240729	204700	75973770	5940	5940	5940	5940	0
32	20240729	204600	75973770	5940	5940	5940	5940	69
33	20240729	204500	75973770	5940	5940	5940	5940	0
34	20240729	204400	75973770	5940	5940	5940	5940	0
35	20240729	204300	75973770	5940	5940	5940	5940	0
36	20240729	204200	75973770	5940	5940	5940	5940	0
37	20240729	204100	75973770	5940	5940	5940	5940	0
38	20240729	204000	75973770	5940	5940	5940	5940	0
39	20240729	203900	75973770	5940	5940	5940	5940	0
40	20240729	203800	75973770	5940	5940	5940	5940	0
41	20240729	203700	75973770	5940	5940	5940	5940	0
42	20240729	203600	75973770	5940	5940	5940	5940	0
43	20240729	203500	75973770	5940	5940	5940	5940	0
44	20240729	203400	75973770	5940	5940	5940	5940	0
45	20240729	203300	75973770	5940	5940	5940	5940	0
46	20240729	203200	75973770	5940	5940	5940	5940	0
47	20240729	203100	75973770	5940	5940	5940	5940	0
48	20240729	203000	75973770	5940	5940	5940	5940	0
49	20240729	202900	75973770	5940	5940	5940	5940	0
50	20240729	202800	75973770	5940	5940	5940	5940	0
51	20240729	202700	75973770	5940	5940	5940	5940	0
52	20240729	202600	75973770	5940	5940	5940	5940	0
53	20240729	202500	75973770	5940	5940	5940	5940	0
54	20240729	202400	75973770	5940	5940	5940	5940	0
55	20240729	202300	75973770	5940	5940	5940	5940	0
56	20240729	202200	75973770	5940	5940	5940	5940	0
57	20240729	202100	75973770	5940	5940	5940	5940	0
58	20240729	202000	75973770	5940	5940	5940	5940	0
59	20240729	201900	75973770	5940	5940	5940	5940	0
60	20240729	201800	75973770	5940	5940	5940	5940	0
61	20240729	201700	75973770	5940	5940	5940	5940	0
62	20240729	201600	75973770	5940	5940	5940	5940	69
63	20240729	201500	75973770	5940	5940	5940	5940	0
64	20240729	201400	75973770	5940	5940	5940	5940	0
65	20240729	201300	75973770	5940	5940	5940	5940	0
66	20240729	201200	75973770	5940	5940	5940	5940	0
67	20240729	201100	75973770	5940	5940	5940	5940	0
68	20240729	201000	75973770	5940	5940	5940	5940	0
69	20240729	200900	75973770	5940	5940	5940	5940	0
70	20240729	200800	75973770	5940	5940	5940	5940	0
71	20240729	200700	75973770	5940	5940	5940	5940	0
72	20240729	200600	75973770	5940	5940	5940	5940	0
73	20240729	200500	75973770	5940	5940	5940	5940	0
74	20240729	200400	75973770	5940	5940	5940	5940	0
75	20240729	200300	75973770	5940	5940	5940	5940	0
76	20240729	200200	75973770	5940	5940	5940	5940	0
77	20240729	200100	75973770	5940	5940	5940	5940	0
78	20240729	200000	75973770	5940	5940	5940	5940	0
79	20240729	195900	75973770	5940	5940	5940	5940	0
80	20240729	195800	75973770	5940	5940	5940	5940	0
81	20240729	195700	75973770	5940	5940	5940	5940	0
82	20240729	195600	75973770	5940	5940	5940	5940	0
83	20240729	195500	75973770	5940	5940	5940	5940	0
84	20240729	195400	75973770	5940	5940	5940	5940	0
85	20240729	195300	75973770	5940	5940	5940	5940	0
86	20240729	195200	75973770	5940	5940	5940	5940	0
87	20240729	195100	75973770	5940	5940	5940	5940	0
88	20240729	195000	75973770	5940	5940	5940	5940	0
89	20240729	194900	75973770	5940	5940	5940	5940	0
90	20240729	194800	75973770	5940	5940	5940	5940	0
91	20240729	194700	75973770	5940	5940	5940	5940	0
92	20240729	194600	75973770	5940	5940	5940	5940	69
93	20240729	194500	75973770	5940	5940	5940	5940	0
94	20240729	194400	75973770	5940	5940	5940	5940	0
95	20240729	194300	75973770	5940	5940	5940	5940	0
96	20240729	194200	75973770	5940	5940	5940	5940	0
97	20240729	194100	75973770	5940	5940	5940	5940	0
98	20240729	194000	75973770	5940	5940	5940	5940	0
99	20240729	193900	75973770	5940	5940	5940	5940	0
100	20240729	193800	75973770	5940	5940	5940	5940	0
101	20240729	193700	75973770	5940	5940	5940	5940	0
102	20240729	193600	75973770	5940	5940	5940	5940	0
103	20240729	193500	75973770	5940	5940	5940	5940	0
104	20240729	193400	75973770	5940	5940	5940	5940	0
105	20240729	193300	75973770	5940	5940	5940	5940	0
106	20240729	193200	75973770	5940	5940	5940	5940	0
107	20240729	193100	75973770	5940	5940	5940	5940	0
108	20240729	193000	75973770	5940	5940	5940	5940	0
109	20240729	192900	75973770	5940	5940	5940	5940	0
110	20240729	192800	75973770	5940	5940	5940	5940	0
111	20240729	192700	75973770	5940	5940	5940	5940	0
112	20240729	192600	75973770	5940	5940	5940	5940	0
113	20240729	192500	75973770	5940	5940	5940	5940	0
114	20240729	192400	75973770	5940	5940	5940	5940	0
115	20240729	192300	75973770	5940	5940	5940	5940	0
116	20240729	192200	75973770	5940	5940	5940	5940	0
117	20240729	192100	75973770	5940	5940	5940	5940	0
118	20240729	192000	75973770	5940	5940	5940	5940	0
119	20240729	191900	75973770	5940	5940	5940	5940	0
120	20240729	191800	75973770	5940	5940	5940	5940	0
121	20240729	191700	75973770	5940	5940	5940	5940	0
122	20240729	191600	75973770	5940	5940	5940	5940	69
123	20240729	191500	75973770	5940	5940	5940	5940	0
124	20240729	191400	75973770	5940	5940	5940	5940	0
125	20240729	191300	75973770	5940	5940	5940	5940	0
126	20240729	191200	75973770	5940	5940	5940	5940	0
127	20240729	191100	75973770	5940	5940	5940	5940	0
128	20240729	191000	75973770	5940	5940	5940	5940	0
129	20240729	190900	75973770	5940	5940	5940	5940	0
130	20240729	190800	75973770	5940	5940	5940	5940	0
131	20240729	190700	75973770	5940	5940	5940	5940	0
132	20240729	190600	75973770	5940	5940	5940	5940	0
133	20240729	190500	75973770	5940	5940	5940	5940	0
134	20240729	190400	75973770	5940	5940	5940	5940	0
135	20240729	190300	75973770	5940	5940	5940	5940	0
136	20240729	190200	75973770	5940	5940	5940	5940	0
137	20240729	190100	75973770	5940	5940	5940	5940	0
138	20240729	190000	75973770	5940	5940	5940	5940	0
139	20240729	185900	75973770	5940	5940	5940	5940	0
140	20240729	185800	75973770	5940	5940	5940	5940	0
141	20240729	185700	75973770	5940	5940	5940	5940	0
142	20240729	185600	75973770	5940	5940	5940	5940	0
143	20240729	185500	75973770	5940	5940	5940	5940	0
144	20240729	185400	75973770	5940	5940	5940	5940	0
145	20240729	185300	75973770	5940	5940	5940	5940	0
146	20240729	185200	75973770	5940	5940	5940	5940	0
147	20240729	185100	75973770	5940	5940	5940	5940	0
148	20240729	185000	75973770	5940	5940	5940	5940	0
149	20240729	184900	75973770	5940	5940	5940	5940	0
150	20240729	184800	75973770	5940	5940	5940	5940	0
151	20240729	184700	75973770	5940	5940	5940	5940	0
152	20240729	184600	75973770	5940	5940	5940	5940	69
153	20240729	184500	75973770	5940	5940	5940	5940	0
154	20240729	184400	75973770	5940	5940	5940	5940	0
155	20240729	184300	75973770	5940	5940	5940	5940	0
156	20240729	184200	75973770	5940	5940	5940	5940	0
157	20240729	184100	75973770	5940	5940	5940	5940	0
158	20240729	184000	75973770	5940	5940	5940	5940	0
159	20240729	183900	75973770	5940	5940	5940	5940	0
160	20240729	183800	75973770	5940	5940	5940	5940	0
161	20240729	183700	75973770	5940	5940	5940	5940	0
162	20240729	183600	75973770	5940	5940	5940	5940	0
163	20240729	183500	75973770	5940	5940	5940	5940	0
164	20240729	183400	75973770	5940	5940	5940	5940	0
165	20240729	183300	75973770	5940	5940	5940	5940	0
166	20240729	183200	75973770	5940	5940	5940	5940	0
167	20240729	183100	75973770	5940	5940	5940	5940	0
168	20240729	183000	75973770	5940	5940	5940	5940	0
169	20240729	182900	75973770	5940	5940	5940	5940	0
170	20240729	182800	75973770	5940	5940	5940	5940	0
171	20240729	182700	75973770	5940	5940	5940	5940	0
172	20240729	182600	75973770	5940	5940	5940	5940	0
173	20240729	182500	75973770	5940	5940	5940	5940	0
174	20240729	182400	75973770	5940	5940	5940	5940	0
175	20240729	182300	75973770	5940	5940	5940	5940	0
176	20240729	182200	75973770	5940	5940	5940	5940	0
177	20240729	182100	75973770	5940	5940	5940	5940	0
178	20240729	182000	75973770	5940	5940	5940	5940	0
179	20240729	181900	75973770	5940	5940	5940	5940	0
180	20240729	181800	75973770	5940	5940	5940	5940	0
181	20240729	181700	75973770	5940	5940	5940	5940	0
182	20240729	181600	75973770	5940	5940	5940	5940	69
183	20240729	181500	75973770	5940	5940	5940	5940	0
184	20240729	181400	75973770	5940	5940	5940	5940	0
185	20240729	181300	75973770	5940	5940	5940	5940	0
186	20240729	181200	75973770	5940	5940	5940	5940	0
187	20240729	181100	75973770	5940	5940	5940	5940	0
188	20240729	181000	75973770	5940	5940	5940	5940	0
189	20240729	180900	75973770	5940	5940	5940	5940	0
190	20240729	180800	75973770	5940	5940	5940	5940	0
191	20240729	180700	75973770	5940	5940	5940	5940	0
192	20240729	180600	75973770	5940	5940	5940	5940	0
193	20240729	180500	75973770	5940	5940	5940	5940	0
194	20240729	180400	75973770	5940	5940	5940	5940	0
195	20240729	180300	75973770	5940	5940	5940	5940	0
196	20240729	180200	75973770	5940	5940	5940	5940	0
197	20240729	180100	75973770	5940	5940	5940	5940	0
198	20240729	180000	75973770	5940	5940	5940	5940	0
199	20240729	175900	75973770	5940	5940	5940	5940	0
200	20240729	175800	75973770	5940	5940	5940	5940	0
201	20240729	175700	75973770	5940	5940	5940	5940	0
202	20240729	175600	75973770	5940	5940	5940	5940	0
203	20240729	175500	75973770	5940	5940	5940	5940	0
204	20240729	175400	75973770	5940	5940	5940	5940	0
205	20240729	175300	75973770	5940	5940	5940	5940	0
206	20240729	175200	75973770	5940	5940	5940	5940	0
207	20240729	175100	75973770	5940	5940	5940	5940	0
208	20240729	175000	75973770	5940	5940	5940	5940	0
209	20240729	174900	75973770	5940	5940	5940	5940	0
210	20240729	174800	75973770	5940	5940	5940	5940	0
211	20240729	174700	75973770	5940	5940	5940	5940	0
212	20240729	174600	75973770	5940	5940	5940	5940	69
213	20240729	174500	75973770	5940	5940	5940	5940	0
214	20240729	174400	75973770	5940	5940	5940	5940	0
215	20240729	174300	75973770	5940	5940	5940	5940	0
216	20240729	174200	75973770	5940	5940	5940	5940	0
217	20240729	174100	75973770	5940	5940	5940	5940	0
218	20240729	174000	75973770	5940	5940	5940	5940	0
219	20240729	173900	75973770	5940	5940	5940	5940	0
220	20240729	173800	75973770	5940	5940	5940	5940	0
221	20240729	173700	75973770	5940	5940	5940	5940	0
222	20240729	173600	75973770	5940	5940	5940	5940	0
223	20240729	173500	75973770	5940	5940	5940	5940	0
224	20240729	173400	75973770	5940	5940	5940	5940	0
225	20240729	173300	75973770	5940	5940	5940	5940	0
226	20240729	173200	75973770	5940	5940	5940	5940	0
227	20240729	173100	75973770	5940	5940	5940	5940	0
228	20240729	173000	75973770	5940	5940	5940	5940	0
229	20240729	172900	75973770	5940	5940	5940	5940	0
230	20240729	172800	75973770	5940	5940	5940	5940	0
231	20240729	172700	75973770	5940	5940	5940	5940	0
232	20240729	172600	75973770	5940	5940	5940	5940	0
233	20240729	172500	75973770	5940	5940	5940	5940	0
234	20240729	172400	75973770	5940	5940	5940	5940	0
235	20240729	172300	75973770	5940	5940	5940	5940	0
236	20240729	172200	75973770	5940	5940	5940	5940	0
237	20240729	172100	75973770	5940	5940	5940	5940	0
238	20240729	172000	75973770	5940	5940	5940	5940	0
239	20240729	171900	75973770	5940	5940	5940	5940	0
240	20240729	171800	75973770	5940	5940	5940	5940	0
241	20240729	171700	75973770	5940	5940	5940	5940	0
242	20240729	171600	75973770	5940	5940	5940	5940	69
243	20240729	171500	75973770	5940	5940	5940	5940	0
244	20240729	171400	75973770	5940	5940	5940	5940	0
245	20240729	171300	75973770	5940	5940	5940	5940	0
246	20240729	171200	75973770	5940	5940	5940	5940	0
247	20240729	171100	75973770	5940	5940	5940	5940	0
248	20240729	171000	75973770	5940	5940	5940	5940	0
249	20240729	170900	75973770	5940	5940	5940	5940	0
250	20240729	170800	75973770	5940	5940	5940	5940	0
251	20240729	170700	75973770	5940	5940	5940	5940	0
252	20240729	170600	75973770	5940	5940	5940	5940	0
253	20240729	170500	75973770	5940	5940	5940	5940	0
254	20240729	170400	75973770	5940	5940	5940	5940	0
255	20240729	170300	75973770	5940	5940	5940	5940	0
256	20240729	170200	75973770	5940	5940	5940	5940	0
257	20240729	170100	75973770	5940	5940	5940	5940	0
258	20240729	170000	75973770	5940	5940	5940	5940	0
259	20240729	165900	75973770	5940	5940	5940	5940	0
260	20240729	165800	75973770	5940	5940	5940	5940	0
261	20240729	165700	75973770	5940	5940	5940	5940	0
262	20240729	165600	75973770	5940	5940	5940	5940	0
263	20240729	165500	75973770	5940	5940	5940	5940	0
264	20240729	165400	75973770	5940	5940	5940	5940	0
265	20240729	165300	75973770	5940	5940	5940	5940	0
266	20240729	165200	75973770	5940	5940	5940	5940	0
267	20240729	165100	75973770	5940	5940	5940	5940	0
268	20240729	165000	75973770	5940	5940	5940	5940	0
269	20240729	164900	75973770	5940	5940	5940	5940	0
270	20240729	164800	75973770	5940	5940	5940	5940	0
271	20240729	164700	75973770	5940	5940	5940	5940	0
272	20240729	164600	75973770	5940	5940	5940	5940	69
273	20240729	164500	75973770	5940	5940	5940	5940	0
274	20240729	164400	75973770	5940	5940	5940	5940	0
275	20240729	164300	75973770	5940	5940	5940	5940	0
276	20240729	164200	75973770	5940	5940	5940	5940	0
277	20240729	164100	75973770	5940	5940	5940	5940	0
278	20240729	164000	75973770	5940	5940	5940	5940	0
279	20240729	163900	75973770	5940	5940	5940	5940	0
280	20240729	163800	75973770	5940	5940	5940	5940	0
281	20240729	163700	75973770	5940	5940	5940	5940	0
282	20240729	163600	75973770	5940	5940	5940	5940	0
283	20240729	163500	75973770	5940	5940	5940	5940	0
284	20240729	163400	75973770	5940	5940	5940	5940	0
285	20240729	163300	75973770	5940	5940	5940	5940	0
286	20240729	163200	75973770	5940	5940	5940	5940	0
287	20240729	163100	75973770	5940	5940	5940	5940	0
288	20240729	163000	75973770	5940	5940	5940	5940	0
289	20240729	162900	75973770	5940	5940	5940	5940	0
290	20240729	162800	75973770	5940	5940	5940	5940	0
291	20240729	162700	75973770	5940	5940	5940	5940	0
292	20240729	162600	75973770	5940	5940	5940	5940	0
293	20240729	162500	75973770	5940	5940	5940	5940	0
294	20240729	162400	75973770	5940	5940	5940	5940	0
295	20240729	162300	75973770	5940	5940	5940	5940	0
296	20240729	162200	75973770	5940	5940	5940	5940	0
297	20240729	162100	75973770	5940	5940	5940	5940	0
298	20240729	162000	75973770	5940	5940	5940	5940	0
299	20240729	161900	75973770	5940	5940	5940	5940	0
300	20240729	161800	75973770	5940	5940	5940	5940	0
301	20240729	161700	75973770	5940	5940	5940	5940	0
302	20240729	161600	75973770	5940	5940	5940	5940	69
303	20240729	161500	75973770	5940	5940	5940	5940	0
304	20240729	161400	75973770	5940	5940	5940	5940	0
305	20240729	161300	75973770	5940	5940	5940	5940	0
306	20240729	161200	75973770	5940	5940	5940	5940	0
307	20240729	161100	75973770	5940	5940	5940	5940	0
308	20240729	161000	75973770	5940	5940	5940	5940	0
309	20240729	160900	75973770	5940	5940	5940	5940	0
310	20240729	160800	75973770	5940	5940	5940	5940	0
311	20240729	160700	75973770	5940	5940	5940	5940	0
312	20240729	160600	75973770	5940	5940	5940	5940	0
313	20240729	160500	75973770	5940	5940	5940	5940	0
314	20240729	160400	75973770	5940	5940	5940	5940	0
315	20240729	160300	75973770	5940	5940	5940	5940	0
316	20240729	160200	75973770	5940	5940	5940	5940	0
317	20240729	160100	75973770	5940	5940	5940	5940	0
318	20240729	160000	75973770	5940	5940	5940	5940	0
319	20240729	155900	75973770	5940	5940	5940	5940	0
320	20240729	155800	75973770	5940	5940	5940	5940	0
321	20240729	155700	75973770	5940	5940	5940	5940	0
322	20240729	155600	75973770	5940	5940	5940	5940	0
323	20240729	155500	75973770	5940	5940	5940	5940	0
324	20240729	155400	75973770	5940	5940	5940	5940	0
325	20240729	155300	75973770	5940	5940	5940	5940	0
326	20240729	155200	75973770	5940	5940	5940	5940	0
327	20240729	155100	75973770	5940	5940	5940	5940	0
328	20240729	155000	75973770	5940	5940	5940	5940	0
329	20240729	154900	75973770	5940	5940	5940	5940	0
330	20240729	154800	75973770	5940	5940	5940	5940	0
331	20240729	154700	75973770	5940	5940	5940	5940	0
332	20240729	154600	75973770	5940	5940	5940	5940	69
333	20240729	154500	75973770	5940	5940	5940	5940	0
334	20240729	154400	75973770	5940	5940	5940	5940	0
335	20240729	154300	75973770	5940	5940	5940	5940	0
336	20240729	154200	75973770	5940	5940	5940	5940	0
337	20240729	154100	75973770	5940	5940	5940	5940	0
338	20240729	154000	75973770	5940	5940	5940	5940	0
339	20240729	153900	75973770	5940	5940	5940	5940	0
340	20240729	153800	75973770	5940	5940	5940	5940	0
341	20240729	153700	75973770	5940	5940	5940	5940	0
342	20240729	153600	75973770	5940	5940	5940	5940	0
343	20240729	153500	75973770	5940	5940	5940	5940	0
344	20240729	153400	75973770	5940	5940	5940	5940	0
345	20240729	153300	75973770	5940	5940	5940	5940	0
346	20240729	153200	75973770	5940	5940	5940	5940	0
347	20240729	153100	75973770	5940	5940	5940	5940	0
348	20240729	153000	75973770	5940	5940	5940	5940	69
349	20240729	152900	75563910	5900	5900	5900	5900	0
350	20240729	152800	75563910	5900	5900	5900	5900	0
351	20240729	152700	75563910	5900	5900	5900	5900	0
352	20240729	152600	75563910	5900	5900	5900	5900	0
353	20240729	152500	75563910	5900	5900	5900	5900	0
354	20240729	152400	75563910	5900	5900	5900	5900	0
355	20240729	152300	75563910	5900	5900	5900	5900	0
356	20240729	152200	75563910	5900	5900	5900	5900	0
357	20240729	152100	75563910	5900	5900	5900	5900	0
358	20240729	152000	75563910	5900	5900	5900	5900	0
359	20240729	151900	75563910	5900	5900	5900	5900	0
360	20240729	151800	75563910	5900	5890	5900	5890	57
361	20240729	151700	75228170	5900	5900	5900	5900	0
362	20240729	151600	75228170	5900	5900	5900	5900	0
363	20240729	151500	75228170	5900	5900	5900	5900	0
364	20240729	151400	75228170	5900	5900	5900	5900	0
365	20240729	151300	75228170	5900	5900	5900	5900	0
366	20240729	151200	75228170	5900	5900	5900	5900	0
367	20240729	151100	75228170	5900	5900	5900	5900	0
368	20240729	151000	75228170	5900	5900	5900	5900	0
369	20240729	150900	75228170	5900	5900	5900	5900	0
370	20240729	150800	75228170	5900	5900	5900	5900	123
371	20240729	150700	74502470	5890	5890	5890	5890	0
372	20240729	150600	74502470	5890	5890	5890	5890	0
373	20240729	150500	74502470	5890	5890	5890	5890	0
374	20240729	150400	74502470	5890	5890	5890	5890	0
375	20240729	150300	74502470	5890	5890	5890	5890	0
376	20240729	150200	74502470	5890	5890	5890	5890	0
377	20240729	150100	74502470	5890	5890	5890	5890	1
378	20240729	150000	74496580	5900	5900	5900	5900	0
379	20240729	145900	74496580	5900	5900	5900	5900	0
380	20240729	145800	74496580	5900	5900	5900	5900	0
381	20240729	145700	74496580	5900	5900	5900	5900	0
382	20240729	145600	74496580	5900	5900	5900	5900	0
383	20240729	145500	74496580	5900	5900	5900	5900	0
384	20240729	145400	74496580	5900	5900	5900	5900	0
385	20240729	145300	74496580	5900	5900	5900	5900	0
386	20240729	145200	74496580	5900	5900	5900	5900	0
387	20240729	145100	74496580	5900	5900	5900	5900	0
388	20240729	145000	74496580	5900	5900	5900	5900	0
389	20240729	144900	74496580	5900	5900	5900	5900	0
390	20240729	144800	74496580	5900	5900	5900	5900	0
391	20240729	144700	74496580	5900	5900	5900	5900	0
392	20240729	144600	74496580	5900	5900	5900	5900	0
393	20240729	144500	74496580	5900	5900	5900	5900	0
394	20240729	144400	74496580	5900	5900	5900	5900	0
395	20240729	144300	74496580	5900	5900	5900	5900	0
396	20240729	144200	74496580	5900	5900	5900	5900	0
397	20240729	144100	74496580	5900	5900	5900	5900	50
398	20240729	144000	74201580	5940	5940	5940	5940	0
399	20240729	143900	74201580	5940	5940	5940	5940	0
400	20240729	143800	74201580	5940	5940	5940	5940	0
401	20240729	143700	74201580	5940	5940	5940	5940	0
402	20240729	143600	74201580	5940	5940	5940	5940	0
403	20240729	143500	74201580	5940	5940	5940	5940	100
404	20240729	143400	73607580	5940	5940	5940	5940	0
405	20240729	143300	73607580	5940	5940	5940	5940	0
406	20240729	143200	73607580	5940	5940	5940	5940	0
407	20240729	143100	73607580	5940	5900	5940	5900	70
408	20240729	143000	73193330	5900	5900	5900	5900	1
409	20240729	142900	73187430	5860	5860	5860	5860	0
410	20240729	142800	73187430	5860	5860	5860	5860	0
411	20240729	142700	73187430	5860	5860	5860	5860	7
412	20240729	142600	73146410	5860	5860	5860	5860	0
413	20240729	142500	73146410	5860	5860	5860	5860	0
414	20240729	142400	73146410	5860	5860	5860	5860	0
415	20240729	142300	73146410	5860	5860	5860	5860	0
416	20240729	142200	73146410	5860	5860	5860	5860	0
417	20240729	142100	73146410	5860	5860	5860	5860	0
418	20240729	142000	73146410	5860	5860	5860	5860	0
419	20240729	141900	73146410	5860	5860	5860	5860	0
420	20240729	141800	73146410	5860	5860	5860	5860	0
421	20240729	141700	73146410	5860	5860	5860	5860	0
422	20240729	141600	73146410	5860	5860	5860	5860	0
423	20240729	141500	73146410	5860	5860	5860	5860	0
424	20240729	141400	73146410	5860	5860	5860	5860	5
425	20240729	141300	73117110	5860	5860	5860	5860	0
426	20240729	141200	73117110	5860	5860	5860	5860	100
427	20240729	141100	72531110	5940	5930	5940	5930	30
428	20240729	141000	72353190	5930	5930	5930	5930	0
429	20240729	140900	72353190	5930	5930	5930	5930	0
430	20240729	140800	72353190	5930	5930	5930	5930	0
431	20240729	140700	72353190	5930	5930	5930	5930	0
432	20240729	140600	72353190	5930	5930	5930	5930	2
433	20240729	140500	72341330	5930	5930	5930	5930	0
434	20240729	140400	72341330	5930	5930	5930	5930	0
435	20240729	140300	72341330	5930	5930	5930	5930	0
436	20240729	140200	72341330	5930	5930	5930	5930	0
437	20240729	140100	72341330	5930	5930	5930	5930	0
438	20240729	140000	72341330	5930	5930	5930	5930	4
439	20240729	135900	72317610	5860	5860	5860	5860	0
440	20240729	135800	72317610	5860	5860	5860	5860	0
441	20240729	135700	72317610	5860	5860	5860	5860	0
442	20240729	135600	72317610	5860	5860	5860	5860	0
443	20240729	135500	72317610	5860	5860	5860	5860	0
444	20240729	135400	72317610	5860	5860	5860	5860	0
445	20240729	135300	72317610	5860	5860	5860	5860	0
446	20240729	135200	72317610	5860	5860	5860	5860	0
447	20240729	135100	72317610	5860	5860	5860	5860	0
448	20240729	135000	72317610	5860	5860	5860	5860	0
449	20240729	134900	72317610	5860	5870	5870	5860	6105
450	20240729	134800	36541260	5840	5840	5840	5840	0
451	20240729	134700	36541260	5840	5840	5840	5840	0
452	20240729	134600	36541260	5840	5840	5840	5840	0
453	20240729	134500	36541260	5840	5840	5840	5840	0
454	20240729	134400	36541260	5840	5840	5840	5840	0
455	20240729	134300	36541260	5840	5840	5840	5840	0
456	20240729	134200	36541260	5840	5840	5840	5840	0
457	20240729	134100	36541260	5840	5860	5860	5840	506
458	20240729	134000	33586000	5870	5870	5870	5870	0
459	20240729	133900	33586000	5870	5870	5870	5870	0
460	20240729	133800	33586000	5870	5870	5870	5870	0
461	20240729	133700	33586000	5870	5870	5870	5870	0
462	20240729	133600	33586000	5870	5870	5870	5870	0
463	20240729	133500	33586000	5870	5870	5870	5870	0
464	20240729	133400	33586000	5870	5870	5870	5870	0
465	20240729	133300	33586000	5870	5870	5870	5870	0
466	20240729	133200	33586000	5870	5870	5870	5870	0
467	20240729	133100	33586000	5870	5870	5870	5870	1
468	20240729	133000	33580130	5870	5870	5870	5870	0
469	20240729	132900	33580130	5870	5870	5870	5870	0
470	20240729	132800	33580130	5870	5870	5870	5870	0
471	20240729	132700	33580130	5870	5890	5890	5870	48
472	20240729	132600	33298300	5900	5900	5900	5900	0
473	20240729	132500	33298300	5900	5900	5900	5900	0
474	20240729	132400	33298300	5900	5900	5900	5900	0
475	20240729	132300	33298300	5900	5900	5900	5900	0
476	20240729	132200	33298300	5900	5900	5900	5900	1
477	20240729	132100	33292400	5920	5920	5920	5920	0
478	20240729	132000	33292400	5920	5920	5920	5920	0
479	20240729	131900	33292400	5920	5920	5920	5920	0
480	20240729	131800	33292400	5920	5920	5920	5920	0
481	20240729	131700	33292400	5920	5920	5920	5920	0
482	20240729	131600	33292400	5920	5920	5920	5920	0
483	20240729	131500	33292400	5920	5920	5920	5920	0
484	20240729	131400	33292400	5920	5920	5920	5920	0
485	20240729	131300	33292400	5920	5920	5920	5920	0
486	20240729	131200	33292400	5920	5920	5920	5920	0
487	20240729	131100	33292400	5920	5920	5920	5920	0
488	20240729	131000	33292400	5920	5920	5920	5920	0
489	20240729	130900	33292400	5920	5940	5940	5920	37
490	20240729	130800	33073120	5940	5920	5940	5910	685
491	20240729	130700	29023900	5910	5910	5910	5910	0
492	20240729	130600	29023900	5910	5910	5910	5910	0
493	20240729	130500	29023900	5910	5910	5910	5910	504
494	20240729	130400	26045260	5920	5920	5920	5920	0
495	20240729	130300	26045260	5920	5920	5920	5920	0
496	20240729	130200	26045260	5920	5920	5920	5920	1
497	20240729	130100	26039340	5910	5910	5910	5910	0
498	20240729	130000	26039340	5910	5910	5910	5910	0
499	20240729	125900	26039340	5910	5910	5910	5910	1
500	20240729	125800	26033430	5920	5920	5920	5920	0
501	20240729	125700	26033430	5920	5920	5920	5920	0
502	20240729	125600	26033430	5920	5920	5920	5920	0
503	20240729	125500	26033430	5920	5920	5920	5920	0
504	20240729	125400	26033430	5920	5920	5920	5920	0
505	20240729	125300	26033430	5920	5920	5920	5920	0
506	20240729	125200	26033430	5920	5920	5920	5920	0
507	20240729	125100	26033430	5920	5920	5920	5920	0
508	20240729	125000	26033430	5920	5920	5920	5920	0
509	20240729	124900	26033430	5920	5920	5920	5920	7
510	20240729	124800	25991990	5920	5920	5920	5920	0
511	20240729	124700	25991990	5920	5920	5920	5920	0
512	20240729	124600	25991990	5920	5920	5920	5920	0
513	20240729	124500	25991990	5920	5920	5920	5920	0
514	20240729	124400	25991990	5920	5920	5920	5920	0
515	20240729	124300	25991990	5920	5920	5920	5920	0
516	20240729	124200	25991990	5920	5920	5920	5920	40
517	20240729	124100	25755190	5940	5940	5940	5940	0
518	20240729	124000	25755190	5940	5940	5940	5940	0
519	20240729	123900	25755190	5940	5940	5940	5940	1
520	20240729	123800	25749250	5920	5920	5920	5920	0
521	20240729	123700	25749250	5920	5920	5920	5920	0
522	20240729	123600	25749250	5920	5920	5920	5920	0
523	20240729	123500	25749250	5920	5920	5920	5920	45
524	20240729	123400	25482850	5920	5920	5920	5920	20
525	20240729	123300	25364450	5920	5920	5920	5920	0
526	20240729	123200	25364450	5920	5920	5920	5920	0
527	20240729	123100	25364450	5920	5920	5920	5920	0
528	20240729	123000	25364450	5920	5920	5920	5920	0
529	20240729	122900	25364450	5920	5920	5920	5920	0
530	20240729	122800	25364450	5920	5920	5920	5920	1
531	20240729	122700	25358530	5910	5910	5910	5910	0
532	20240729	122600	25358530	5910	5910	5910	5910	0
533	20240729	122500	25358530	5910	5910	5910	5910	0
534	20240729	122400	25358530	5910	5910	5910	5910	250
535	20240729	122300	23881030	5910	5910	5910	5910	0
536	20240729	122200	23881030	5910	5910	5910	5910	0
537	20240729	122100	23881030	5910	5900	5910	5900	2
538	20240729	122000	23869220	5910	5910	5910	5910	0
539	20240729	121900	23869220	5910	5910	5910	5910	0
540	20240729	121800	23869220	5910	5900	5910	5900	31
541	20240729	121700	23686120	5910	5910	5910	5910	0
542	20240729	121600	23686120	5910	5910	5910	5910	4
543	20240729	121500	23662480	5910	5910	5910	5910	14
544	20240729	121400	23579740	5910	5910	5910	5910	0
545	20240729	121300	23579740	5910	5910	5910	5910	0
546	20240729	121200	23579740	5910	5910	5910	5910	0
547	20240729	121100	23579740	5910	5910	5910	5910	0
548	20240729	121000	23579740	5910	5910	5910	5910	0
549	20240729	120900	23579740	5910	5910	5910	5910	0
550	20240729	120800	23579740	5910	5890	5910	5890	43
551	20240729	120700	23326180	5880	5870	5880	5870	226
552	20240729	120600	21998860	5870	5870	5870	5870	0
553	20240729	120500	21998860	5870	5870	5870	5870	1
554	20240729	120400	21992990	5860	5860	5860	5860	0
555	20240729	120300	21992990	5860	5860	5860	5860	0
556	20240729	120200	21992990	5860	5860	5860	5860	0
557	20240729	120100	21992990	5860	5860	5860	5860	0
558	20240729	120000	21992990	5860	5860	5860	5860	0
559	20240729	115900	21992990	5860	5860	5860	5860	0
560	20240729	115800	21992990	5860	5860	5860	5860	0
561	20240729	115700	21992990	5860	5860	5860	5860	0
562	20240729	115600	21992990	5860	5860	5860	5860	0
563	20240729	115500	21992990	5860	5860	5860	5860	0
564	20240729	115400	21992990	5860	5860	5860	5860	0
565	20240729	115300	21992990	5860	5860	5860	5860	205
566	20240729	115200	20791690	5870	5870	5870	5870	0
567	20240729	115100	20791690	5870	5870	5870	5870	0
568	20240729	115000	20791690	5870	5870	5870	5870	0
569	20240729	114900	20791690	5870	5870	5870	5870	0
570	20240729	114800	20791690	5870	5870	5870	5870	0
571	20240729	114700	20791690	5870	5870	5870	5870	1
572	20240729	114600	20785820	5870	5870	5870	5870	0
573	20240729	114500	20785820	5870	5870	5870	5870	0
574	20240729	114400	20785820	5870	5870	5870	5870	0
575	20240729	114300	20785820	5870	5870	5870	5870	1
576	20240729	114200	20779950	5860	5860	5860	5860	0
577	20240729	114100	20779950	5860	5860	5860	5860	0
578	20240729	114000	20779950	5860	5860	5860	5860	0
579	20240729	113900	20779950	5860	5860	5860	5860	0
580	20240729	113800	20779950	5860	5860	5860	5860	0
581	20240729	113700	20779950	5860	5860	5860	5860	0
582	20240729	113600	20779950	5860	5860	5860	5860	122
583	20240729	113500	20065030	5860	5860	5860	5860	116
584	20240729	113400	19385270	5860	5860	5860	5860	0
585	20240729	113300	19385270	5860	5860	5860	5860	0
586	20240729	113200	19385270	5860	5860	5860	5860	0
587	20240729	113100	19385270	5860	5860	5860	5860	0
588	20240729	113000	19385270	5860	5860	5860	5860	0
589	20240729	112900	19385270	5860	5860	5860	5860	0
590	20240729	112800	19385270	5860	5860	5860	5860	0
591	20240729	112700	19385270	5860	5860	5860	5860	0
592	20240729	112600	19385270	5860	5860	5860	5860	0
593	20240729	112500	19385270	5860	5860	5860	5860	0
594	20240729	112400	19385270	5860	5860	5860	5860	0
595	20240729	112300	19385270	5860	5860	5860	5860	0
596	20240729	112200	19385270	5860	5860	5860	5860	0
597	20240729	112100	19385270	5860	5860	5860	5860	0
598	20240729	112000	19385270	5860	5860	5860	5860	0
599	20240729	111900	19385270	5860	5860	5860	5860	0
600	20240729	111800	19385270	5860	5860	5860	5860	1
601	20240729	111700	19379410	5860	5860	5860	5860	0
602	20240729	111600	19379410	5860	5860	5860	5860	0
603	20240729	111500	19379410	5860	5860	5860	5860	0
604	20240729	111400	19379410	5860	5860	5860	5860	0
605	20240729	111300	19379410	5860	5860	5860	5860	0
606	20240729	111200	19379410	5860	5860	5860	5860	39
607	20240729	111100	19150870	5870	5870	5870	5870	0
608	20240729	111000	19150870	5870	5870	5870	5870	0
609	20240729	110900	19150870	5870	5870	5870	5870	0
610	20240729	110800	19150870	5870	5870	5870	5870	1
611	20240729	110700	19145000	5860	5860	5860	5860	0
612	20240729	110600	19145000	5860	5860	5860	5860	150
613	20240729	110500	18266000	5860	5860	5860	5860	0
614	20240729	110400	18266000	5860	5860	5860	5860	0
615	20240729	110300	18266000	5860	5860	5860	5860	0
616	20240729	110200	18266000	5860	5860	5860	5860	0
617	20240729	110100	18266000	5860	5860	5860	5860	0
618	20240729	110000	18266000	5860	5860	5860	5860	0
619	20240729	105900	18266000	5860	5860	5860	5860	0
620	20240729	105800	18266000	5860	5860	5860	5860	0
621	20240729	105700	18266000	5860	5860	5860	5860	11
622	20240729	105600	18201540	5870	5870	5870	5870	0
623	20240729	105500	18201540	5870	5870	5870	5870	0
624	20240729	105400	18201540	5870	5870	5870	5870	0
625	20240729	105300	18201540	5870	5870	5870	5870	0
626	20240729	105200	18201540	5870	5870	5870	5870	0
627	20240729	105100	18201540	5870	5870	5870	5870	0
628	20240729	105000	18201540	5870	5870	5870	5870	0
629	20240729	104900	18201540	5870	5870	5870	5870	0
630	20240729	104800	18201540	5870	5870	5870	5870	0
631	20240729	104700	18201540	5870	5870	5870	5870	0
632	20240729	104600	18201540	5870	5870	5870	5870	0
633	20240729	104500	18201540	5870	5870	5870	5870	0
634	20240729	104400	18201540	5870	5870	5870	5870	1
635	20240729	104300	18195670	5870	5870	5870	5870	0
636	20240729	104200	18195670	5870	5870	5870	5870	0
637	20240729	104100	18195670	5870	5870	5870	5870	0
638	20240729	104000	18195670	5870	5870	5870	5870	0
639	20240729	103900	18195670	5870	5870	5870	5870	0
640	20240729	103800	18195670	5870	5870	5870	5870	0
641	20240729	103700	18195670	5870	5870	5870	5870	7
642	20240729	103600	18154580	5860	5860	5860	5860	0
643	20240729	103500	18154580	5860	5860	5860	5860	0
644	20240729	103400	18154580	5860	5860	5860	5860	0
645	20240729	103300	18154580	5860	5860	5860	5860	0
646	20240729	103200	18154580	5860	5860	5860	5860	0
647	20240729	103100	18154580	5860	5860	5860	5860	1
648	20240729	103000	18148720	5860	5860	5860	5860	0
649	20240729	102900	18148720	5860	5860	5860	5860	0
650	20240729	102800	18148720	5860	5860	5860	5860	1
651	20240729	102700	18142860	5830	5830	5830	5830	0
652	20240729	102600	18142860	5830	5830	5830	5830	0
653	20240729	102500	18142860	5830	5830	5830	5830	0
654	20240729	102400	18142860	5830	5830	5830	5830	0
655	20240729	102300	18142860	5830	5830	5830	5830	2
656	20240729	102200	18131200	5860	5860	5860	5860	0
657	20240729	102100	18131200	5860	5860	5860	5860	1
658	20240729	102000	18125340	5830	5830	5830	5830	0
659	20240729	101900	18125340	5830	5830	5830	5830	0
660	20240729	101800	18125340	5830	5830	5830	5830	0
661	20240729	101700	18125340	5830	5830	5830	5830	1
662	20240729	101600	18119510	5870	5870	5870	5870	0
663	20240729	101500	18119510	5870	5870	5870	5870	0
664	20240729	101400	18119510	5870	5870	5870	5870	0
665	20240729	101300	18119510	5870	5870	5870	5870	0
666	20240729	101200	18119510	5870	5870	5870	5870	0
667	20240729	101100	18119510	5870	5870	5870	5870	2
668	20240729	101000	18107770	5870	5870	5870	5870	0
669	20240729	100900	18107770	5870	5870	5870	5870	0
670	20240729	100800	18107770	5870	5870	5870	5870	0
671	20240729	100700	18107770	5870	5870	5870	5870	0
672	20240729	100600	18107770	5870	5870	5870	5870	0
673	20240729	100500	18107770	5870	5870	5870	5870	0
674	20240729	100400	18107770	5870	5870	5870	5870	1
675	20240729	100300	18101900	5870	5870	5870	5870	0
676	20240729	100200	18101900	5870	5870	5870	5870	0
677	20240729	100100	18101900	5870	5870	5870	5870	0
678	20240729	100000	18101900	5870	5870	5870	5870	1
679	20240729	095900	18096030	5870	5870	5870	5870	0
680	20240729	095800	18096030	5870	5870	5870	5870	0
681	20240729	095700	18096030	5870	5870	5870	5870	0
682	20240729	095600	18096030	5870	5870	5870	5870	0
683	20240729	095500	18096030	5870	5870	5870	5870	0
684	20240729	095400	18096030	5870	5870	5870	5870	0
685	20240729	095300	18096030	5870	5870	5870	5870	5
686	20240729	095200	18066680	5870	5870	5870	5870	0
687	20240729	095100	18066680	5870	5870	5870	5870	3
688	20240729	095000	18049070	5870	5870	5870	5870	0
689	20240729	094900	18049070	5870	5870	5870	5870	0
690	20240729	094800	18049070	5870	5870	5870	5870	0
691	20240729	094700	18049070	5870	5870	5870	5870	0
692	20240729	094600	18049070	5870	5870	5870	5870	0
693	20240729	094500	18049070	5870	5870	5870	5870	0
694	20240729	094400	18049070	5870	5870	5870	5870	0
695	20240729	094300	18049070	5870	5860	5870	5860	5
696	20240729	094200	18019760	5860	5860	5860	5860	0
697	20240729	094100	18019760	5860	5860	5860	5860	0
698	20240729	094000	18019760	5860	5860	5860	5860	0
699	20240729	093900	18019760	5860	5860	5860	5860	0
700	20240729	093800	18019760	5860	5860	5860	5860	1
701	20240729	093700	18013900	5860	5860	5860	5860	0
702	20240729	093600	18013900	5860	5830	5860	5810	2213
703	20240729	093500	5147400	5830	5830	5830	5830	0
704	20240729	093400	5147400	5830	5830	5830	5830	0
705	20240729	093300	5147400	5830	5860	5860	5830	520
706	20240729	093200	2115690	5870	5870	5870	5870	3
707	20240729	093100	2098080	5880	5880	5880	5880	0
708	20240729	093000	2098080	5880	5880	5880	5880	0
709	20240729	092900	2098080	5880	5880	5880	5880	0
710	20240729	092800	2098080	5880	5880	5880	5880	0
711	20240729	092700	2098080	5880	5880	5880	5880	0
712	20240729	092600	2098080	5880	5880	5880	5880	0
713	20240729	092500	2098080	5880	5880	5880	5880	1
714	20240729	092400	2092200	5880	5880	5880	5880	0
715	20240729	092300	2092200	5880	5880	5880	5880	0
716	20240729	092200	2092200	5880	5880	5880	5880	2
717	20240729	092100	2080440	5870	5870	5870	5870	3
718	20240729	092000	2062830	5880	5880	5880	5880	0
719	20240729	091900	2062830	5880	5880	5880	5880	0
720	20240729	091800	2062830	5880	5880	5880	5880	0
721	20240729	091700	2062830	5880	5880	5880	5880	0
722	20240729	091600	2062830	5880	5880	5880	5880	0
723	20240729	091500	2062830	5880	5880	5880	5880	0
724	20240729	091400	2062830	5880	5880	5880	5880	0
725	20240729	091300	2062830	5880	5880	5880	5880	0
726	20240729	091200	2062830	5880	5880	5880	5880	0
727	20240729	091100	2062830	5880	5880	5880	5880	0
728	20240729	091000	2062830	5880	5880	5880	5880	3
729	20240729	090900	2045190	5880	5880	5880	5880	0
730	20240729	090800	2045190	5880	5880	5880	5880	0
731	20240729	090700	2045190	5880	5880	5880	5880	0
732	20240729	090600	2045190	5880	5880	5880	5880	0
733	20240729	090500	2045190	5880	5880	5880	5880	0
734	20240729	090400	2045190	5880	5880	5880	5880	0
735	20240729	090300	2045190	5880	5880	5880	5880	0
736	20240729	090200	2045190	5880	5880	5880	5880	0
737	20240729	090100	2045190	5880	5880	5880	5880	0
738	20240729	090000	2045190	5880	5810	5880	5810	352