KissMeData/007530/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	184900	26363260	2970	2970	2970	2970	168
3	20240726	184800	26363260	2970	2970	2970	2970	0
4	20240726	184700	26363260	2970	2970	2970	2970	0
5	20240726	184600	26363260	2970	2970	2970	2970	0
6	20240726	184500	26363260	2970	2970	2970	2970	0
7	20240726	184400	26363260	2970	2970	2970	2970	0
8	20240726	184300	26363260	2970	2970	2970	2970	0
9	20240726	184200	26363260	2970	2970	2970	2970	0
10	20240726	184100	26363260	2970	2970	2970	2970	0
11	20240726	184000	26363260	2970	2970	2970	2970	0
12	20240726	183900	26363260	2970	2970	2970	2970	0
13	20240726	183800	26363260	2970	2970	2970	2970	0
14	20240726	183700	26363260	2970	2970	2970	2970	0
15	20240726	183600	26363260	2970	2970	2970	2970	0
16	20240726	183500	26363260	2970	2970	2970	2970	0
17	20240726	183400	26363260	2970	2970	2970	2970	0
18	20240726	183300	26363260	2970	2970	2970	2970	0
19	20240726	183200	26363260	2970	2970	2970	2970	0
20	20240726	183100	26363260	2970	2970	2970	2970	0
21	20240726	183000	26363260	2970	2970	2970	2970	0
22	20240726	182900	26363260	2970	2970	2970	2970	0
23	20240726	182800	26363260	2970	2970	2970	2970	0
24	20240726	182700	26363260	2970	2970	2970	2970	0
25	20240726	182600	26363260	2970	2970	2970	2970	0
26	20240726	182500	26363260	2970	2970	2970	2970	0
27	20240726	182400	26363260	2970	2970	2970	2970	0
28	20240726	182300	26363260	2970	2970	2970	2970	0
29	20240726	182200	26363260	2970	2970	2970	2970	0
30	20240726	182100	26363260	2970	2970	2970	2970	0
31	20240726	182000	26363260	2970	2970	2970	2970	0
32	20240726	181900	26363260	2970	2970	2970	2970	168
33	20240726	181800	26363260	2970	2970	2970	2970	0
34	20240726	181700	26363260	2970	2970	2970	2970	0
35	20240726	181600	26363260	2970	2970	2970	2970	0
36	20240726	181500	26363260	2970	2970	2970	2970	0
37	20240726	181400	26363260	2970	2970	2970	2970	0
38	20240726	181300	26363260	2970	2970	2970	2970	0
39	20240726	181200	26363260	2970	2970	2970	2970	0
40	20240726	181100	26363260	2970	2970	2970	2970	0
41	20240726	181000	26363260	2970	2970	2970	2970	0
42	20240726	180900	26363260	2970	2970	2970	2970	0
43	20240726	180800	26363260	2970	2970	2970	2970	0
44	20240726	180700	26363260	2970	2970	2970	2970	0
45	20240726	180600	26363260	2970	2970	2970	2970	0
46	20240726	180500	26363260	2970	2970	2970	2970	0
47	20240726	180400	26363260	2970	2970	2970	2970	0
48	20240726	180300	26363260	2970	2970	2970	2970	0
49	20240726	180200	26363260	2970	2970	2970	2970	0
50	20240726	180100	26363260	2970	2970	2970	2970	0
51	20240726	180000	26363260	2970	2970	2970	2970	0
52	20240726	175900	26363260	2970	2970	2970	2970	0
53	20240726	175800	26363260	2970	2970	2970	2970	0
54	20240726	175700	26363260	2970	2970	2970	2970	0
55	20240726	175600	26363260	2970	2970	2970	2970	0
56	20240726	175500	26363260	2970	2970	2970	2970	0
57	20240726	175400	26363260	2970	2970	2970	2970	0
58	20240726	175300	26363260	2970	2970	2970	2970	0
59	20240726	175200	26363260	2970	2970	2970	2970	0
60	20240726	175100	26363260	2970	2970	2970	2970	0
61	20240726	175000	26363260	2970	2970	2970	2970	0
62	20240726	174900	26363260	2970	2970	2970	2970	168
63	20240726	174800	26363260	2970	2970	2970	2970	0
64	20240726	174700	26363260	2970	2970	2970	2970	0
65	20240726	174600	26363260	2970	2970	2970	2970	0
66	20240726	174500	26363260	2970	2970	2970	2970	0
67	20240726	174400	26363260	2970	2970	2970	2970	0
68	20240726	174300	26363260	2970	2970	2970	2970	0
69	20240726	174200	26363260	2970	2970	2970	2970	0
70	20240726	174100	26363260	2970	2970	2970	2970	0
71	20240726	174000	26363260	2970	2970	2970	2970	0
72	20240726	173900	26363260	2970	2970	2970	2970	0
73	20240726	173800	26363260	2970	2970	2970	2970	0
74	20240726	173700	26363260	2970	2970	2970	2970	0
75	20240726	173600	26363260	2970	2970	2970	2970	0
76	20240726	173500	26363260	2970	2970	2970	2970	0
77	20240726	173400	26363260	2970	2970	2970	2970	0
78	20240726	173300	26363260	2970	2970	2970	2970	0
79	20240726	173200	26363260	2970	2970	2970	2970	0
80	20240726	173100	26363260	2970	2970	2970	2970	0
81	20240726	173000	26363260	2970	2970	2970	2970	0
82	20240726	172900	26363260	2970	2970	2970	2970	0
83	20240726	172800	26363260	2970	2970	2970	2970	0
84	20240726	172700	26363260	2970	2970	2970	2970	0
85	20240726	172600	26363260	2970	2970	2970	2970	0
86	20240726	172500	26363260	2970	2970	2970	2970	0
87	20240726	172400	26363260	2970	2970	2970	2970	0
88	20240726	172300	26363260	2970	2970	2970	2970	0
89	20240726	172200	26363260	2970	2970	2970	2970	0
90	20240726	172100	26363260	2970	2970	2970	2970	0
91	20240726	172000	26363260	2970	2970	2970	2970	0
92	20240726	171900	26363260	2970	2970	2970	2970	168
93	20240726	171800	26363260	2970	2970	2970	2970	0
94	20240726	171700	26363260	2970	2970	2970	2970	0
95	20240726	171600	26363260	2970	2970	2970	2970	0
96	20240726	171500	26363260	2970	2970	2970	2970	0
97	20240726	171400	26363260	2970	2970	2970	2970	0
98	20240726	171300	26363260	2970	2970	2970	2970	0
99	20240726	171200	26363260	2970	2970	2970	2970	0
100	20240726	171100	26363260	2970	2970	2970	2970	0
101	20240726	171000	26363260	2970	2970	2970	2970	0
102	20240726	170900	26363260	2970	2970	2970	2970	0
103	20240726	170800	26363260	2970	2970	2970	2970	0
104	20240726	170700	26363260	2970	2970	2970	2970	0
105	20240726	170600	26363260	2970	2970	2970	2970	0
106	20240726	170500	26363260	2970	2970	2970	2970	0
107	20240726	170400	26363260	2970	2970	2970	2970	0
108	20240726	170300	26363260	2970	2970	2970	2970	0
109	20240726	170200	26363260	2970	2970	2970	2970	0
110	20240726	170100	26363260	2970	2970	2970	2970	0
111	20240726	170000	26363260	2970	2970	2970	2970	0
112	20240726	165900	26363260	2970	2970	2970	2970	0
113	20240726	165800	26363260	2970	2970	2970	2970	0
114	20240726	165700	26363260	2970	2970	2970	2970	0
115	20240726	165600	26363260	2970	2970	2970	2970	0
116	20240726	165500	26363260	2970	2970	2970	2970	0
117	20240726	165400	26363260	2970	2970	2970	2970	0
118	20240726	165300	26363260	2970	2970	2970	2970	0
119	20240726	165200	26363260	2970	2970	2970	2970	0
120	20240726	165100	26363260	2970	2970	2970	2970	0
121	20240726	165000	26363260	2970	2970	2970	2970	0
122	20240726	164900	26363260	2970	2970	2970	2970	168
123	20240726	164800	26363260	2970	2970	2970	2970	0
124	20240726	164700	26363260	2970	2970	2970	2970	0
125	20240726	164600	26363260	2970	2970	2970	2970	0
126	20240726	164500	26363260	2970	2970	2970	2970	0
127	20240726	164400	26363260	2970	2970	2970	2970	0
128	20240726	164300	26363260	2970	2970	2970	2970	0
129	20240726	164200	26363260	2970	2970	2970	2970	0
130	20240726	164100	26363260	2970	2970	2970	2970	0
131	20240726	164000	26363260	2970	2970	2970	2970	0
132	20240726	163900	26363260	2970	2970	2970	2970	0
133	20240726	163800	26363260	2970	2970	2970	2970	0
134	20240726	163700	26363260	2970	2970	2970	2970	0
135	20240726	163600	26363260	2970	2970	2970	2970	0
136	20240726	163500	26363260	2970	2970	2970	2970	0
137	20240726	163400	26363260	2970	2970	2970	2970	0
138	20240726	163300	26363260	2970	2970	2970	2970	0
139	20240726	163200	26363260	2970	2970	2970	2970	0
140	20240726	163100	26363260	2970	2970	2970	2970	0
141	20240726	163000	26363260	2970	2970	2970	2970	0
142	20240726	162900	26363260	2970	2970	2970	2970	0
143	20240726	162800	26363260	2970	2970	2970	2970	0
144	20240726	162700	26363260	2970	2970	2970	2970	0
145	20240726	162600	26363260	2970	2970	2970	2970	0
146	20240726	162500	26363260	2970	2970	2970	2970	0
147	20240726	162400	26363260	2970	2970	2970	2970	0
148	20240726	162300	26363260	2970	2970	2970	2970	0
149	20240726	162200	26363260	2970	2970	2970	2970	0
150	20240726	162100	26363260	2970	2970	2970	2970	0
151	20240726	162000	26363260	2970	2970	2970	2970	0
152	20240726	161900	26363260	2970	2970	2970	2970	168
153	20240726	161800	26363260	2970	2970	2970	2970	0
154	20240726	161700	26363260	2970	2970	2970	2970	0
155	20240726	161600	26363260	2970	2970	2970	2970	0
156	20240726	161500	26363260	2970	2970	2970	2970	0
157	20240726	161400	26363260	2970	2970	2970	2970	0
158	20240726	161300	26363260	2970	2970	2970	2970	0
159	20240726	161200	26363260	2970	2970	2970	2970	0
160	20240726	161100	26363260	2970	2970	2970	2970	0
161	20240726	161000	26363260	2970	2970	2970	2970	0
162	20240726	160900	26363260	2970	2970	2970	2970	0
163	20240726	160800	26363260	2970	2970	2970	2970	0
164	20240726	160700	26363260	2970	2970	2970	2970	0
165	20240726	160600	26363260	2970	2970	2970	2970	0
166	20240726	160500	26363260	2970	2970	2970	2970	0
167	20240726	160400	26363260	2970	2970	2970	2970	0
168	20240726	160300	26363260	2970	2970	2970	2970	0
169	20240726	160200	26363260	2970	2970	2970	2970	0
170	20240726	160100	26363260	2970	2970	2970	2970	0
171	20240726	160000	26363260	2970	2970	2970	2970	0
172	20240726	155900	26363260	2970	2970	2970	2970	0
173	20240726	155800	26363260	2970	2970	2970	2970	0
174	20240726	155700	26363260	2970	2970	2970	2970	0
175	20240726	155600	26363260	2970	2970	2970	2970	0
176	20240726	155500	26363260	2970	2970	2970	2970	0
177	20240726	155400	26363260	2970	2970	2970	2970	0
178	20240726	155300	26363260	2970	2970	2970	2970	0
179	20240726	155200	26363260	2970	2970	2970	2970	0
180	20240726	155100	26363260	2970	2970	2970	2970	0
181	20240726	155000	26363260	2970	2970	2970	2970	0
182	20240726	154900	26363260	2970	2970	2970	2970	168
183	20240726	154800	26363260	2970	2970	2970	2970	0
184	20240726	154700	26363260	2970	2970	2970	2970	0
185	20240726	154600	26363260	2970	2970	2970	2970	0
186	20240726	154500	26363260	2970	2970	2970	2970	0
187	20240726	154400	26363260	2970	2970	2970	2970	0
188	20240726	154300	26363260	2970	2970	2970	2970	0
189	20240726	154200	26363260	2970	2970	2970	2970	0
190	20240726	154100	26363260	2970	2970	2970	2970	0
191	20240726	154000	26363260	2970	2970	2970	2970	0
192	20240726	153900	26363260	2970	2970	2970	2970	0
193	20240726	153800	26363260	2970	2970	2970	2970	0
194	20240726	153700	26363260	2970	2970	2970	2970	0
195	20240726	153600	26363260	2970	2970	2970	2970	0
196	20240726	153500	26363260	2970	2970	2970	2970	0
197	20240726	153400	26363260	2970	2970	2970	2970	0
198	20240726	153300	26363260	2970	2970	2970	2970	0
199	20240726	153200	26363260	2970	2970	2970	2970	0
200	20240726	153100	26363260	2970	2970	2970	2970	0
201	20240726	153000	26363260	2970	2970	2970	2970	168
202	20240726	152900	25864300	2965	2965	2965	2965	0
203	20240726	152800	25864300	2965	2965	2965	2965	0
204	20240726	152700	25864300	2965	2965	2965	2965	0
205	20240726	152600	25864300	2965	2965	2965	2965	0
206	20240726	152500	25864300	2965	2965	2965	2965	0
207	20240726	152400	25864300	2965	2965	2965	2965	0
208	20240726	152300	25864300	2965	2965	2965	2965	0
209	20240726	152200	25864300	2965	2965	2965	2965	0
210	20240726	152100	25864300	2965	2965	2965	2965	0
211	20240726	152000	25864300	2965	2965	2965	2965	0
212	20240726	151900	25864300	2965	2965	2965	2965	68
213	20240726	151800	25662680	2990	2990	2990	2990	0
214	20240726	151700	25662680	2990	2990	2990	2990	0
215	20240726	151600	25662680	2990	2990	2990	2990	0
216	20240726	151500	25662680	2990	2990	2990	2990	0
217	20240726	151400	25662680	2990	2990	2990	2990	0
218	20240726	151300	25662680	2990	2990	2990	2990	1
219	20240726	151200	25659690	2990	2990	2990	2990	0
220	20240726	151100	25659690	2990	2990	2990	2990	0
221	20240726	151000	25659690	2990	2990	2990	2990	0
222	20240726	150900	25659690	2990	2990	2990	2990	0
223	20240726	150800	25659690	2990	2990	2990	2990	0
224	20240726	150700	25659690	2990	2990	2990	2990	1
225	20240726	150600	25656700	2985	2985	2985	2985	0
226	20240726	150500	25656700	2985	2985	2985	2985	0
227	20240726	150400	25656700	2985	2985	2985	2985	11
228	20240726	150300	25623865	2990	2990	2990	2990	0
229	20240726	150200	25623865	2990	2995	2995	2990	3
230	20240726	150100	25614890	2995	3000	3000	2960	184
231	20240726	150000	25069045	3000	3000	3000	3000	0
232	20240726	145900	25069045	3000	3000	3000	3000	0
233	20240726	145800	25069045	3000	3000	3000	3000	0
234	20240726	145700	25069045	3000	3000	3000	3000	0
235	20240726	145600	25069045	3000	3000	3000	3000	0
236	20240726	145500	25069045	3000	3000	3000	3000	0
237	20240726	145400	25069045	3000	3000	3000	3000	0
238	20240726	145300	25069045	3000	3000	3000	3000	0
239	20240726	145200	25069045	3000	3000	3000	3000	0
240	20240726	145100	25069045	3000	3000	3000	3000	0
241	20240726	145000	25069045	3000	3000	3000	3000	0
242	20240726	144900	25069045	3000	3000	3000	3000	0
243	20240726	144800	25069045	3000	3000	3000	3000	0
244	20240726	144700	25069045	3000	3000	3000	3000	0
245	20240726	144600	25069045	3000	3000	3000	3000	0
246	20240726	144500	25069045	3000	3000	3000	3000	300
247	20240726	144400	24169045	3000	3000	3000	3000	0
248	20240726	144300	24169045	3000	3000	3000	3000	0
249	20240726	144200	24169045	3000	3000	3000	3000	0
250	20240726	144100	24169045	3000	3000	3000	3000	0
251	20240726	144000	24169045	3000	3000	3000	3000	0
252	20240726	143900	24169045	3000	3000	3000	3000	0
253	20240726	143800	24169045	3000	3000	3000	3000	0
254	20240726	143700	24169045	3000	3000	3000	3000	0
255	20240726	143600	24169045	3000	3000	3000	3000	0
256	20240726	143500	24169045	3000	3000	3000	3000	0
257	20240726	143400	24169045	3000	3000	3000	3000	0
258	20240726	143300	24169045	3000	3000	3000	3000	0
259	20240726	143200	24169045	3000	3000	3000	3000	0
260	20240726	143100	24169045	3000	3000	3000	3000	0
261	20240726	143000	24169045	3000	3000	3000	3000	0
262	20240726	142900	24169045	3000	3000	3000	3000	0
263	20240726	142800	24169045	3000	3000	3000	3000	0
264	20240726	142700	24169045	3000	3000	3000	3000	0
265	20240726	142600	24169045	3000	3000	3000	3000	0
266	20240726	142500	24169045	3000	3000	3000	3000	43
267	20240726	142400	24040045	3000	3000	3000	3000	0
268	20240726	142300	24040045	3000	3000	3000	3000	0
269	20240726	142200	24040045	3000	3000	3000	3000	2
270	20240726	142100	24034045	3005	3005	3005	3005	0
271	20240726	142000	24034045	3005	3005	3005	3005	1
272	20240726	141900	24031040	2980	2980	2980	2980	0
273	20240726	141800	24031040	2980	2980	2980	2980	0
274	20240726	141700	24031040	2980	2980	2980	2980	1
275	20240726	141600	24028060	3005	3005	3005	3005	0
276	20240726	141500	24028060	3005	3005	3005	3005	0
277	20240726	141400	24028060	3005	3005	3005	3005	0
278	20240726	141300	24028060	3005	3005	3005	3005	0
279	20240726	141200	24028060	3005	3005	3005	3005	0
280	20240726	141100	24028060	3005	3005	3005	3005	0
281	20240726	141000	24028060	3005	3005	3005	3005	0
282	20240726	140900	24028060	3005	3005	3005	3005	0
283	20240726	140800	24028060	3005	3005	3005	3005	0
284	20240726	140700	24028060	3005	3005	3005	3005	0
285	20240726	140600	24028060	3005	3005	3005	3005	0
286	20240726	140500	24028060	3005	3005	3005	3005	0
287	20240726	140400	24028060	3005	3005	3005	3005	0
288	20240726	140300	24028060	3005	3005	3005	3005	0
289	20240726	140200	24028060	3005	3005	3005	3005	0
290	20240726	140100	24028060	3005	3005	3005	3005	0
291	20240726	140000	24028060	3005	3005	3005	3005	0
292	20240726	135900	24028060	3005	3005	3005	3005	0
293	20240726	135800	24028060	3005	3005	3005	3005	0
294	20240726	135700	24028060	3005	3005	3005	3005	0
295	20240726	135600	24028060	3005	3005	3005	3005	0
296	20240726	135500	24028060	3005	3005	3005	3005	0
297	20240726	135400	24028060	3005	3005	3005	3005	0
298	20240726	135300	24028060	3005	3005	3005	3005	0
299	20240726	135200	24028060	3005	3005	3005	3005	0
300	20240726	135100	24028060	3005	3005	3005	3005	0
301	20240726	135000	24028060	3005	3005	3005	3005	0
302	20240726	134900	24028060	3005	3005	3005	3005	0
303	20240726	134800	24028060	3005	3000	3005	3000	166
304	20240726	134700	23529965	3000	3000	3000	3000	0
305	20240726	134600	23529965	3000	3000	3000	3000	0
306	20240726	134500	23529965	3000	3000	3000	3000	0
307	20240726	134400	23529965	3000	3000	3000	3000	0
308	20240726	134300	23529965	3000	3000	3000	3000	0
309	20240726	134200	23529965	3000	3000	3000	3000	0
310	20240726	134100	23529965	3000	3000	3000	3000	0
311	20240726	134000	23529965	3000	3000	3000	3000	167
312	20240726	133900	23028965	3000	3000	3000	3000	0
313	20240726	133800	23028965	3000	3000	3000	3000	0
314	20240726	133700	23028965	3000	3000	3000	3000	0
315	20240726	133600	23028965	3000	3000	3000	3000	0
316	20240726	133500	23028965	3000	3000	3000	3000	0
317	20240726	133400	23028965	3000	3000	3000	3000	0
318	20240726	133300	23028965	3000	3000	3000	3000	0
319	20240726	133200	23028965	3000	3000	3000	3000	0
320	20240726	133100	23028965	3000	3000	3000	3000	0
321	20240726	133000	23028965	3000	3000	3000	3000	0
322	20240726	132900	23028965	3000	3000	3000	3000	0
323	20240726	132800	23028965	3000	3000	3000	3000	0
324	20240726	132700	23028965	3000	3000	3000	3000	10
325	20240726	132600	22998965	3000	2995	3000	2995	7
326	20240726	132500	22977995	2995	2995	2995	2995	0
327	20240726	132400	22977995	2995	2995	2995	2995	0
328	20240726	132300	22977995	2995	2995	2995	2995	0
329	20240726	132200	22977995	2995	2995	2995	2995	0
330	20240726	132100	22977995	2995	2995	2995	2995	0
331	20240726	132000	22977995	2995	2995	2995	2995	0
332	20240726	131900	22977995	2995	2995	2995	2995	0
333	20240726	131800	22977995	2995	2995	2995	2995	0
334	20240726	131700	22977995	2995	2995	2995	2995	0
335	20240726	131600	22977995	2995	2995	2995	2995	0
336	20240726	131500	22977995	2995	2995	2995	2995	1
337	20240726	131400	22975000	2995	2960	3000	2960	1677
338	20240726	131300	17975975	2960	2960	2960	2960	0
339	20240726	131200	17975975	2960	2960	2960	2960	2
340	20240726	131100	17970055	2950	2950	2950	2950	0
341	20240726	131000	17970055	2950	2950	2950	2950	0
342	20240726	130900	17970055	2950	2950	2950	2950	0
343	20240726	130800	17970055	2950	2950	2950	2950	0
344	20240726	130700	17970055	2950	2950	2950	2950	0
345	20240726	130600	17970055	2950	2950	2950	2950	0
346	20240726	130500	17970055	2950	2950	2950	2950	0
347	20240726	130400	17970055	2950	2950	2950	2950	0
348	20240726	130300	17970055	2950	2950	2950	2950	0
349	20240726	130200	17970055	2950	2950	2950	2950	0
350	20240726	130100	17970055	2950	2950	2950	2950	0
351	20240726	130000	17970055	2950	2950	2950	2950	0
352	20240726	125900	17970055	2950	2950	2950	2950	1
353	20240726	125800	17967105	2960	2960	2960	2960	0
354	20240726	125700	17967105	2960	2960	2960	2960	0
355	20240726	125600	17967105	2960	2960	2960	2960	0
356	20240726	125500	17967105	2960	2960	2960	2960	0
357	20240726	125400	17967105	2960	2960	2960	2960	0
358	20240726	125300	17967105	2960	2960	2960	2960	0
359	20240726	125200	17967105	2960	2960	2960	2960	0
360	20240726	125100	17967105	2960	2960	2960	2960	0
361	20240726	125000	17967105	2960	2960	2960	2960	0
362	20240726	124900	17967105	2960	2960	2960	2960	0
363	20240726	124800	17967105	2960	2960	2960	2960	0
364	20240726	124700	17967105	2960	2960	2960	2960	0
365	20240726	124600	17967105	2960	2960	2960	2960	0
366	20240726	124500	17967105	2960	2960	2960	2960	0
367	20240726	124400	17967105	2960	2960	2960	2960	0
368	20240726	124300	17967105	2960	2960	2960	2960	1
369	20240726	124200	17964145	2960	2960	2960	2960	0
370	20240726	124100	17964145	2960	2960	2960	2960	0
371	20240726	124000	17964145	2960	2960	2960	2960	0
372	20240726	123900	17964145	2960	2960	2960	2960	0
373	20240726	123800	17964145	2960	2960	2960	2960	0
374	20240726	123700	17964145	2960	2960	2960	2960	0
375	20240726	123600	17964145	2960	2960	2960	2960	0
376	20240726	123500	17964145	2960	2960	2960	2960	0
377	20240726	123400	17964145	2960	2960	2960	2960	0
378	20240726	123300	17964145	2960	2960	2960	2960	0
379	20240726	123200	17964145	2960	2960	2960	2960	0
380	20240726	123100	17964145	2960	2960	2960	2960	0
381	20240726	123000	17964145	2960	2960	2960	2960	0
382	20240726	122900	17964145	2960	2960	2960	2960	0
383	20240726	122800	17964145	2960	2960	2960	2960	0
384	20240726	122700	17964145	2960	2960	2960	2960	0
385	20240726	122600	17964145	2960	2960	2960	2960	0
386	20240726	122500	17964145	2960	2960	2960	2960	0
387	20240726	122400	17964145	2960	2960	2960	2960	0
388	20240726	122300	17964145	2960	2960	2960	2960	0
389	20240726	122200	17964145	2960	2960	2960	2960	0
390	20240726	122100	17964145	2960	2960	2960	2960	0
391	20240726	122000	17964145	2960	2960	2960	2960	0
392	20240726	121900	17964145	2960	2960	2960	2960	0
393	20240726	121800	17964145	2960	2960	2960	2960	0
394	20240726	121700	17964145	2960	2960	2960	2960	0
395	20240726	121600	17964145	2960	2960	2960	2960	0
396	20240726	121500	17964145	2960	2960	2960	2960	0
397	20240726	121400	17964145	2960	2960	2960	2960	0
398	20240726	121300	17964145	2960	2960	2960	2960	0
399	20240726	121200	17964145	2960	2960	2960	2960	0
400	20240726	121100	17964145	2960	2960	2960	2960	0
401	20240726	121000	17964145	2960	2960	2960	2960	0
402	20240726	120900	17964145	2960	2960	2960	2960	0
403	20240726	120800	17964145	2960	2960	2960	2960	0
404	20240726	120700	17964145	2960	2960	2960	2960	0
405	20240726	120600	17964145	2960	2960	2960	2960	0
406	20240726	120500	17964145	2960	2960	2960	2960	0
407	20240726	120400	17964145	2960	2960	2960	2960	0
408	20240726	120300	17964145	2960	2960	2960	2960	0
409	20240726	120200	17964145	2960	2960	2960	2960	0
410	20240726	120100	17964145	2960	2960	2960	2960	0
411	20240726	120000	17964145	2960	2960	2960	2960	0
412	20240726	115900	17964145	2960	2960	2960	2960	0
413	20240726	115800	17964145	2960	2960	2960	2960	2
414	20240726	115700	17958225	2960	2960	2960	2960	33
415	20240726	115600	17860545	2960	2960	2960	2960	0
416	20240726	115500	17860545	2960	2960	2960	2960	0
417	20240726	115400	17860545	2960	2960	2960	2960	0
418	20240726	115300	17860545	2960	2960	2960	2960	0
419	20240726	115200	17860545	2960	2960	2960	2960	0
420	20240726	115100	17860545	2960	2960	2960	2960	0
421	20240726	115000	17860545	2960	2960	2960	2960	0
422	20240726	114900	17860545	2960	2960	2960	2960	0
423	20240726	114800	17860545	2960	2960	2960	2960	0
424	20240726	114700	17860545	2960	2945	2960	2945	2
425	20240726	114600	17854640	2960	2960	2960	2960	1
426	20240726	114500	17851680	2965	2965	2965	2965	0
427	20240726	114400	17851680	2965	2965	2965	2965	0
428	20240726	114300	17851680	2965	2965	2965	2965	0
429	20240726	114200	17851680	2965	2965	2965	2965	0
430	20240726	114100	17851680	2965	2965	2965	2965	0
431	20240726	114000	17851680	2965	2965	2965	2965	0
432	20240726	113900	17851680	2965	2965	2965	2965	0
433	20240726	113800	17851680	2965	2965	2965	2965	0
434	20240726	113700	17851680	2965	2965	2965	2965	0
435	20240726	113600	17851680	2965	2965	2965	2965	0
436	20240726	113500	17851680	2965	2965	2965	2965	0
437	20240726	113400	17851680	2965	2965	2965	2965	0
438	20240726	113300	17851680	2965	2965	2965	2965	0
439	20240726	113200	17851680	2965	2945	2965	2945	4042
440	20240726	113100	5947970	2945	2965	2965	2945	259
441	20240726	113000	5183840	2975	2975	2975	2975	0
442	20240726	112900	5183840	2975	2975	2975	2975	0
443	20240726	112800	5183840	2975	2975	2975	2975	0
444	20240726	112700	5183840	2975	2975	2975	2975	0
445	20240726	112600	5183840	2975	2975	2975	2975	0
446	20240726	112500	5183840	2975	2975	2975	2975	0
447	20240726	112400	5183840	2975	2975	2975	2975	0
448	20240726	112300	5183840	2975	2975	2975	2975	0
449	20240726	112200	5183840	2975	2975	2975	2975	0
450	20240726	112100	5183840	2975	2975	2975	2975	0
451	20240726	112000	5183840	2975	2975	2975	2975	0
452	20240726	111900	5183840	2975	2975	2975	2975	0
453	20240726	111800	5183840	2975	2975	2975	2975	0
454	20240726	111700	5183840	2975	2975	2975	2975	0
455	20240726	111600	5183840	2975	2975	2975	2975	0
456	20240726	111500	5183840	2975	2975	2975	2975	3
457	20240726	111400	5174915	2980	2980	2980	2980	0
458	20240726	111300	5174915	2980	2975	2980	2975	9
459	20240726	111200	5148135	2980	2980	2980	2980	0
460	20240726	111100	5148135	2980	2980	2980	2980	0
461	20240726	111000	5148135	2980	2980	2980	2980	0
462	20240726	110900	5148135	2980	2980	2980	2980	0
463	20240726	110800	5148135	2980	2980	2980	2980	0
464	20240726	110700	5148135	2980	2980	2980	2980	0
465	20240726	110600	5148135	2980	2980	2980	2980	0
466	20240726	110500	5148135	2980	2980	2980	2980	0
467	20240726	110400	5148135	2980	2980	2980	2980	0
468	20240726	110300	5148135	2980	2980	2980	2980	0
469	20240726	110200	5148135	2980	2980	2980	2980	0
470	20240726	110100	5148135	2980	2980	2980	2980	0
471	20240726	110000	5148135	2980	2980	2980	2980	0
472	20240726	105900	5148135	2980	2980	2980	2980	0
473	20240726	105800	5148135	2980	2980	2980	2980	0
474	20240726	105700	5148135	2980	2980	2980	2980	0
475	20240726	105600	5148135	2980	2980	2980	2980	0
476	20240726	105500	5148135	2980	2980	2980	2980	0
477	20240726	105400	5148135	2980	2980	2980	2980	0
478	20240726	105300	5148135	2980	2980	2980	2980	0
479	20240726	105200	5148135	2980	2980	2980	2980	0
480	20240726	105100	5148135	2980	2980	2980	2980	0
481	20240726	105000	5148135	2980	2980	2980	2980	0
482	20240726	104900	5148135	2980	2980	2980	2980	0
483	20240726	104800	5148135	2980	2980	2980	2980	0
484	20240726	104700	5148135	2980	2980	2980	2980	0
485	20240726	104600	5148135	2980	2980	2980	2980	0
486	20240726	104500	5148135	2980	2980	2980	2980	0
487	20240726	104400	5148135	2980	2980	2980	2980	1
488	20240726	104300	5145155	2980	2980	2980	2980	0
489	20240726	104200	5145155	2980	2980	2980	2980	0
490	20240726	104100	5145155	2980	2980	2980	2980	0
491	20240726	104000	5145155	2980	2980	2980	2980	0
492	20240726	103900	5145155	2980	2980	2980	2980	0
493	20240726	103800	5145155	2980	2980	2980	2980	0
494	20240726	103700	5145155	2980	2980	2980	2980	0
495	20240726	103600	5145155	2980	2980	2980	2980	0
496	20240726	103500	5145155	2980	2980	2980	2980	0
497	20240726	103400	5145155	2980	2980	2980	2980	0
498	20240726	103300	5145155	2980	2980	2980	2980	0
499	20240726	103200	5145155	2980	2980	2980	2980	0
500	20240726	103100	5145155	2980	2980	2980	2980	0
501	20240726	103000	5145155	2980	2980	2980	2980	0
502	20240726	102900	5145155	2980	2980	2980	2980	0
503	20240726	102800	5145155	2980	2980	2980	2980	0
504	20240726	102700	5145155	2980	2980	2980	2980	0
505	20240726	102600	5145155	2980	2980	2980	2980	0
506	20240726	102500	5145155	2980	2980	2980	2980	0
507	20240726	102400	5145155	2980	2980	2980	2980	0
508	20240726	102300	5145155	2980	2980	2980	2980	0
509	20240726	102200	5145155	2980	2980	2980	2980	0
510	20240726	102100	5145155	2980	2980	2980	2980	0
511	20240726	102000	5145155	2980	2980	2980	2980	0
512	20240726	101900	5145155	2980	2980	2980	2980	0
513	20240726	101800	5145155	2980	2980	2980	2980	0
514	20240726	101700	5145155	2980	2980	2980	2980	0
515	20240726	101600	5145155	2980	2980	2980	2980	0
516	20240726	101500	5145155	2980	2980	2980	2980	17
517	20240726	101400	5094495	2980	2980	2980	2980	0
518	20240726	101300	5094495	2980	2980	2980	2980	0
519	20240726	101200	5094495	2980	2980	2980	2980	0
520	20240726	101100	5094495	2980	2980	2980	2980	0
521	20240726	101000	5094495	2980	2980	2980	2980	0
522	20240726	100900	5094495	2980	2975	2980	2975	7
523	20240726	100800	5073665	2970	2970	2970	2970	0
524	20240726	100700	5073665	2970	2970	2970	2970	0
525	20240726	100600	5073665	2970	2970	2970	2970	0
526	20240726	100500	5073665	2970	2970	2970	2970	0
527	20240726	100400	5073665	2970	2970	2970	2970	10
528	20240726	100300	5043965	2965	2960	2965	2960	32
529	20240726	100200	4949165	2965	2965	2965	2940	84
530	20240726	100100	4700505	2970	2970	2970	2970	0
531	20240726	100000	4700505	2970	2970	2970	2970	3
532	20240726	095900	4691595	2975	2975	2975	2975	1
533	20240726	095800	4688620	2980	2970	2980	2970	17
534	20240726	095700	4638055	2975	2975	2975	2975	0
535	20240726	095600	4638055	2975	2975	2975	2975	0
536	20240726	095500	4638055	2975	2975	2975	2975	2
537	20240726	095400	4632105	2985	2985	2985	2985	3
538	20240726	095300	4623150	2965	2965	2965	2965	0
539	20240726	095200	4623150	2965	2965	2965	2965	0
540	20240726	095100	4623150	2965	2960	2965	2960	400
541	20240726	095000	3438150	3020	3020	3020	3020	0
542	20240726	094900	3438150	3020	2925	3020	2925	967
543	20240726	094800	581080	2920	2920	2920	2920	0
544	20240726	094700	581080	2920	2920	2920	2920	49
545	20240726	094600	438000	2920	2920	2920	2920	0
546	20240726	094500	438000	2920	2920	2920	2920	0
547	20240726	094400	438000	2920	2920	2920	2920	0
548	20240726	094300	438000	2920	2920	2920	2920	0
549	20240726	094200	438000	2920	2920	2920	2920	0
550	20240726	094100	438000	2920	2920	2920	2920	0
551	20240726	094000	438000	2920	2920	2920	2920	0
552	20240726	093900	438000	2920	2920	2920	2920	0
553	20240726	093800	438000	2920	2920	2920	2920	0
554	20240726	093700	438000	2920	2920	2920	2920	0
555	20240726	093600	438000	2920	2920	2920	2920	0
556	20240726	093500	438000	2920	2920	2920	2920	0
557	20240726	093400	438000	2920	2920	2920	2920	0
558	20240726	093300	438000	2920	2920	2920	2920	0
559	20240726	093200	438000	2920	2920	2920	2920	0
560	20240726	093100	438000	2920	2920	2920	2920	0
561	20240726	093000	438000	2920	2920	2920	2920	0
562	20240726	092900	438000	2920	2920	2920	2920	0
563	20240726	092800	438000	2920	2920	2920	2920	0
564	20240726	092700	438000	2920	2920	2920	2920	0
565	20240726	092600	438000	2920	2920	2920	2920	0
566	20240726	092500	438000	2920	2920	2920	2920	0
567	20240726	092400	438000	2920	2920	2920	2920	0
568	20240726	092300	438000	2920	2920	2920	2920	0
569	20240726	092200	438000	2920	2920	2920	2920	5
570	20240726	092100	423400	2920	2920	2920	2920	0
571	20240726	092000	423400	2920	2920	2920	2920	0
572	20240726	091900	423400	2920	2920	2920	2920	0
573	20240726	091800	423400	2920	2920	2920	2920	0
574	20240726	091700	423400	2920	2920	2920	2920	0
575	20240726	091600	423400	2920	2920	2920	2920	40
576	20240726	091500	306600	2920	2920	2920	2920	0
577	20240726	091400	306600	2920	2920	2920	2920	0
578	20240726	091300	306600	2920	2920	2920	2920	0
579	20240726	091200	306600	2920	2920	2920	2920	0
580	20240726	091100	306600	2920	2920	2920	2920	0
581	20240726	091000	306600	2920	2920	2920	2920	0
582	20240726	090900	306600	2920	2920	2920	2920	0
583	20240726	090800	306600	2920	2920	2920	2920	0
584	20240726	090700	306600	2920	2920	2920	2920	0
585	20240726	090600	306600	2920	2920	2920	2920	3
586	20240726	090500	297840	2920	2920	2920	2920	0
587	20240726	090400	297840	2920	2920	2920	2920	0
588	20240726	090300	297840	2920	2920	2920	2920	0
589	20240726	090200	297840	2920	2920	2920	2920	0
590	20240726	090100	297840	2920	2920	2920	2920	0
591	20240726	090000	297840	2920	2920	2920	2920	102