KissMeData/023800/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190600	97279470	6960	6960	6960	6960	400
3	20240729	190500	97279470	6960	6960	6960	6960	0
4	20240729	190400	97279470	6960	6960	6960	6960	0
5	20240729	190300	97279470	6960	6960	6960	6960	0
6	20240729	190200	97279470	6960	6960	6960	6960	0
7	20240729	190100	97279470	6960	6960	6960	6960	0
8	20240729	190000	97279470	6960	6960	6960	6960	0
9	20240729	185900	97279470	6960	6960	6960	6960	0
10	20240729	185800	97279470	6960	6960	6960	6960	0
11	20240729	185700	97279470	6960	6960	6960	6960	0
12	20240729	185600	97279470	6960	6960	6960	6960	0
13	20240729	185500	97279470	6960	6960	6960	6960	0
14	20240729	185400	97279470	6960	6960	6960	6960	0
15	20240729	185300	97279470	6960	6960	6960	6960	0
16	20240729	185200	97279470	6960	6960	6960	6960	0
17	20240729	185100	97279470	6960	6960	6960	6960	0
18	20240729	185000	97279470	6960	6960	6960	6960	0
19	20240729	184900	97279470	6960	6960	6960	6960	0
20	20240729	184800	97279470	6960	6960	6960	6960	0
21	20240729	184700	97279470	6960	6960	6960	6960	0
22	20240729	184600	97279470	6960	6960	6960	6960	0
23	20240729	184500	97279470	6960	6960	6960	6960	0
24	20240729	184400	97279470	6960	6960	6960	6960	0
25	20240729	184300	97279470	6960	6960	6960	6960	0
26	20240729	184200	97279470	6960	6960	6960	6960	0
27	20240729	184100	97279470	6960	6960	6960	6960	0
28	20240729	184000	97279470	6960	6960	6960	6960	0
29	20240729	183900	97279470	6960	6960	6960	6960	0
30	20240729	183800	97279470	6960	6960	6960	6960	0
31	20240729	183700	97279470	6960	6960	6960	6960	0
32	20240729	183600	97279470	6960	6960	6960	6960	400
33	20240729	183500	97279470	6960	6960	6960	6960	0
34	20240729	183400	97279470	6960	6960	6960	6960	0
35	20240729	183300	97279470	6960	6960	6960	6960	0
36	20240729	183200	97279470	6960	6960	6960	6960	0
37	20240729	183100	97279470	6960	6960	6960	6960	0
38	20240729	183000	97279470	6960	6960	6960	6960	0
39	20240729	182900	97279470	6960	6960	6960	6960	0
40	20240729	182800	97279470	6960	6960	6960	6960	0
41	20240729	182700	97279470	6960	6960	6960	6960	0
42	20240729	182600	97279470	6960	6960	6960	6960	0
43	20240729	182500	97279470	6960	6960	6960	6960	0
44	20240729	182400	97279470	6960	6960	6960	6960	0
45	20240729	182300	97279470	6960	6960	6960	6960	0
46	20240729	182200	97279470	6960	6960	6960	6960	0
47	20240729	182100	97279470	6960	6960	6960	6960	0
48	20240729	182000	97279470	6960	6960	6960	6960	0
49	20240729	181900	97279470	6960	6960	6960	6960	0
50	20240729	181800	97279470	6960	6960	6960	6960	0
51	20240729	181700	97279470	6960	6960	6960	6960	0
52	20240729	181600	97279470	6960	6960	6960	6960	0
53	20240729	181500	97279470	6960	6960	6960	6960	0
54	20240729	181400	97279470	6960	6960	6960	6960	0
55	20240729	181300	97279470	6960	6960	6960	6960	0
56	20240729	181200	97279470	6960	6960	6960	6960	0
57	20240729	181100	97279470	6960	6960	6960	6960	0
58	20240729	181000	97279470	6960	6960	6960	6960	0
59	20240729	180900	97279470	6960	6960	6960	6960	0
60	20240729	180800	97279470	6960	6960	6960	6960	0
61	20240729	180700	97279470	6960	6960	6960	6960	0
62	20240729	180600	97279470	6960	6960	6960	6960	400
63	20240729	180500	97279470	6960	6960	6960	6960	0
64	20240729	180400	97279470	6960	6960	6960	6960	0
65	20240729	180300	97279470	6960	6960	6960	6960	0
66	20240729	180200	97279470	6960	6960	6960	6960	0
67	20240729	180100	97279470	6960	6960	6960	6960	0
68	20240729	180000	97279470	6960	6960	6960	6960	0
69	20240729	175900	97279470	6960	6960	6960	6960	0
70	20240729	175800	97279470	6960	6960	6960	6960	0
71	20240729	175700	97279470	6960	6960	6960	6960	0
72	20240729	175600	97279470	6960	6960	6960	6960	0
73	20240729	175500	97279470	6960	6960	6960	6960	0
74	20240729	175400	97279470	6960	6960	6960	6960	0
75	20240729	175300	97279470	6960	6960	6960	6960	0
76	20240729	175200	97279470	6960	6960	6960	6960	0
77	20240729	175100	97279470	6960	6960	6960	6960	0
78	20240729	175000	97279470	6960	6960	6960	6960	0
79	20240729	174900	97279470	6960	6960	6960	6960	0
80	20240729	174800	97279470	6960	6960	6960	6960	0
81	20240729	174700	97279470	6960	6960	6960	6960	0
82	20240729	174600	97279470	6960	6960	6960	6960	0
83	20240729	174500	97279470	6960	6960	6960	6960	0
84	20240729	174400	97279470	6960	6960	6960	6960	0
85	20240729	174300	97279470	6960	6960	6960	6960	0
86	20240729	174200	97279470	6960	6960	6960	6960	0
87	20240729	174100	97279470	6960	6960	6960	6960	0
88	20240729	174000	97279470	6960	6960	6960	6960	0
89	20240729	173900	97279470	6960	6960	6960	6960	0
90	20240729	173800	97279470	6960	6960	6960	6960	0
91	20240729	173700	97279470	6960	6960	6960	6960	0
92	20240729	173600	97279470	6960	6960	6960	6960	400
93	20240729	173500	97279470	6960	6960	6960	6960	0
94	20240729	173400	97279470	6960	6960	6960	6960	0
95	20240729	173300	97279470	6960	6960	6960	6960	0
96	20240729	173200	97279470	6960	6960	6960	6960	0
97	20240729	173100	97279470	6960	6960	6960	6960	0
98	20240729	173000	97279470	6960	6960	6960	6960	0
99	20240729	172900	97279470	6960	6960	6960	6960	0
100	20240729	172800	97279470	6960	6960	6960	6960	0
101	20240729	172700	97279470	6960	6960	6960	6960	0
102	20240729	172600	97279470	6960	6960	6960	6960	0
103	20240729	172500	97279470	6960	6960	6960	6960	0
104	20240729	172400	97279470	6960	6960	6960	6960	0
105	20240729	172300	97279470	6960	6960	6960	6960	0
106	20240729	172200	97279470	6960	6960	6960	6960	0
107	20240729	172100	97279470	6960	6960	6960	6960	0
108	20240729	172000	97279470	6960	6960	6960	6960	0
109	20240729	171900	97279470	6960	6960	6960	6960	0
110	20240729	171800	97279470	6960	6960	6960	6960	0
111	20240729	171700	97279470	6960	6960	6960	6960	0
112	20240729	171600	97279470	6960	6960	6960	6960	0
113	20240729	171500	97279470	6960	6960	6960	6960	0
114	20240729	171400	97279470	6960	6960	6960	6960	0
115	20240729	171300	97279470	6960	6960	6960	6960	0
116	20240729	171200	97279470	6960	6960	6960	6960	0
117	20240729	171100	97279470	6960	6960	6960	6960	0
118	20240729	171000	97279470	6960	6960	6960	6960	0
119	20240729	170900	97279470	6960	6960	6960	6960	0
120	20240729	170800	97279470	6960	6960	6960	6960	0
121	20240729	170700	97279470	6960	6960	6960	6960	0
122	20240729	170600	97279470	6960	6960	6960	6960	400
123	20240729	170500	97279470	6960	6960	6960	6960	0
124	20240729	170400	97279470	6960	6960	6960	6960	0
125	20240729	170300	97279470	6960	6960	6960	6960	0
126	20240729	170200	97279470	6960	6960	6960	6960	0
127	20240729	170100	97279470	6960	6960	6960	6960	0
128	20240729	170000	97279470	6960	6960	6960	6960	0
129	20240729	165900	97279470	6960	6960	6960	6960	0
130	20240729	165800	97279470	6960	6960	6960	6960	0
131	20240729	165700	97279470	6960	6960	6960	6960	0
132	20240729	165600	97279470	6960	6960	6960	6960	0
133	20240729	165500	97279470	6960	6960	6960	6960	0
134	20240729	165400	97279470	6960	6960	6960	6960	0
135	20240729	165300	97279470	6960	6960	6960	6960	0
136	20240729	165200	97279470	6960	6960	6960	6960	0
137	20240729	165100	97279470	6960	6960	6960	6960	0
138	20240729	165000	97279470	6960	6960	6960	6960	0
139	20240729	164900	97279470	6960	6960	6960	6960	0
140	20240729	164800	97279470	6960	6960	6960	6960	0
141	20240729	164700	97279470	6960	6960	6960	6960	0
142	20240729	164600	97279470	6960	6960	6960	6960	0
143	20240729	164500	97279470	6960	6960	6960	6960	0
144	20240729	164400	97279470	6960	6960	6960	6960	0
145	20240729	164300	97279470	6960	6960	6960	6960	0
146	20240729	164200	97279470	6960	6960	6960	6960	0
147	20240729	164100	97279470	6960	6960	6960	6960	0
148	20240729	164000	97279470	6960	6960	6960	6960	0
149	20240729	163900	97279470	6960	6960	6960	6960	0
150	20240729	163800	97279470	6960	6960	6960	6960	0
151	20240729	163700	97279470	6960	6960	6960	6960	0
152	20240729	163600	97279470	6960	6960	6960	6960	400
153	20240729	163500	97279470	6960	6960	6960	6960	0
154	20240729	163400	97279470	6960	6960	6960	6960	0
155	20240729	163300	97279470	6960	6960	6960	6960	0
156	20240729	163200	97279470	6960	6960	6960	6960	0
157	20240729	163100	97279470	6960	6960	6960	6960	0
158	20240729	163000	97279470	6960	6960	6960	6960	0
159	20240729	162900	97279470	6960	6960	6960	6960	0
160	20240729	162800	97279470	6960	6960	6960	6960	0
161	20240729	162700	97279470	6960	6960	6960	6960	0
162	20240729	162600	97279470	6960	6960	6960	6960	0
163	20240729	162500	97279470	6960	6960	6960	6960	0
164	20240729	162400	97279470	6960	6960	6960	6960	0
165	20240729	162300	97279470	6960	6960	6960	6960	0
166	20240729	162200	97279470	6960	6960	6960	6960	0
167	20240729	162100	97279470	6960	6960	6960	6960	0
168	20240729	162000	97279470	6960	6960	6960	6960	0
169	20240729	161900	97279470	6960	6960	6960	6960	0
170	20240729	161800	97279470	6960	6960	6960	6960	0
171	20240729	161700	97279470	6960	6960	6960	6960	0
172	20240729	161600	97279470	6960	6960	6960	6960	0
173	20240729	161500	97279470	6960	6960	6960	6960	0
174	20240729	161400	97279470	6960	6960	6960	6960	0
175	20240729	161300	97279470	6960	6960	6960	6960	0
176	20240729	161200	97279470	6960	6960	6960	6960	0
177	20240729	161100	97279470	6960	6960	6960	6960	0
178	20240729	161000	97279470	6960	6960	6960	6960	0
179	20240729	160900	97279470	6960	6960	6960	6960	0
180	20240729	160800	97279470	6960	6960	6960	6960	0
181	20240729	160700	97279470	6960	6960	6960	6960	0
182	20240729	160600	97279470	6960	6960	6960	6960	400
183	20240729	160500	97279470	6960	6960	6960	6960	0
184	20240729	160400	97279470	6960	6960	6960	6960	0
185	20240729	160300	97279470	6960	6960	6960	6960	0
186	20240729	160200	97279470	6960	6960	6960	6960	0
187	20240729	160100	97279470	6960	6960	6960	6960	0
188	20240729	160000	97279470	6960	6960	6960	6960	0
189	20240729	155900	97279470	6960	6960	6960	6960	0
190	20240729	155800	97279470	6960	6960	6960	6960	0
191	20240729	155700	97279470	6960	6960	6960	6960	0
192	20240729	155600	97279470	6960	6960	6960	6960	0
193	20240729	155500	97279470	6960	6960	6960	6960	0
194	20240729	155400	97279470	6960	6960	6960	6960	0
195	20240729	155300	97279470	6960	6960	6960	6960	0
196	20240729	155200	97279470	6960	6960	6960	6960	0
197	20240729	155100	97279470	6960	6960	6960	6960	0
198	20240729	155000	97279470	6960	6960	6960	6960	0
199	20240729	154900	97279470	6960	6960	6960	6960	0
200	20240729	154800	97279470	6960	6960	6960	6960	0
201	20240729	154700	97279470	6960	6960	6960	6960	0
202	20240729	154600	97279470	6960	6960	6960	6960	0
203	20240729	154500	97279470	6960	6960	6960	6960	0
204	20240729	154400	97279470	6960	6960	6960	6960	0
205	20240729	154300	97279470	6960	6960	6960	6960	0
206	20240729	154200	97279470	6960	6960	6960	6960	0
207	20240729	154100	97279470	6960	6960	6960	6960	0
208	20240729	154000	97279470	6960	6960	6960	6960	0
209	20240729	153900	97279470	6960	6960	6960	6960	0
210	20240729	153800	97279470	6960	6960	6960	6960	0
211	20240729	153700	97279470	6960	6960	6960	6960	0
212	20240729	153600	97279470	6960	6960	6960	6960	400
213	20240729	153500	97279470	6960	6960	6960	6960	0
214	20240729	153400	97279470	6960	6960	6960	6960	0
215	20240729	153300	97279470	6960	6960	6960	6960	0
216	20240729	153200	97279470	6960	6960	6960	6960	0
217	20240729	153100	97279470	6960	6960	6960	6960	0
218	20240729	153000	97279470	6960	6960	6960	6960	400
219	20240729	152900	94495470	6960	6960	6960	6960	0
220	20240729	152800	94495470	6960	6960	6960	6960	0
221	20240729	152700	94495470	6960	6960	6960	6960	0
222	20240729	152600	94495470	6960	6960	6960	6960	0
223	20240729	152500	94495470	6960	6960	6960	6960	0
224	20240729	152400	94495470	6960	6960	6960	6960	0
225	20240729	152300	94495470	6960	6960	6960	6960	0
226	20240729	152200	94495470	6960	6960	6960	6960	0
227	20240729	152100	94495470	6960	6960	6960	6960	0
228	20240729	152000	94495470	6960	6960	6960	6960	0
229	20240729	151900	94495470	6960	6940	6960	6940	27
230	20240729	151800	94308070	6940	6940	6940	6940	3
231	20240729	151700	94287250	6950	6950	6950	6950	0
232	20240729	151600	94287250	6950	6960	6960	6950	31
233	20240729	151500	94071790	6940	6960	6960	6940	19
234	20240729	151400	93939730	6950	6950	6950	6950	2
235	20240729	151300	93925830	6960	6960	6960	6960	0
236	20240729	151200	93925830	6960	6960	6960	6960	0
237	20240729	151100	93925830	6960	6960	6960	6960	1
238	20240729	151000	93918870	6940	6940	6940	6940	16
239	20240729	150900	93807830	6950	6950	6950	6950	1
240	20240729	150800	93800880	6960	6960	6960	6960	0
241	20240729	150700	93800880	6960	6960	6960	6960	0
242	20240729	150600	93800880	6960	6960	6960	6960	1
243	20240729	150500	93793920	6940	6940	6940	6940	14
244	20240729	150400	93696760	6940	6940	6940	6940	74
245	20240729	150300	93183200	6960	6960	6960	6960	0
246	20240729	150200	93183200	6960	6960	6960	6960	0
247	20240729	150100	93183200	6960	6960	6960	6960	0
248	20240729	150000	93183200	6960	6960	6960	6960	0
249	20240729	145900	93183200	6960	6960	6960	6960	0
250	20240729	145800	93183200	6960	6960	6960	6960	1
251	20240729	145700	93176240	6940	6940	6940	6940	0
252	20240729	145600	93176240	6940	6940	6940	6940	0
253	20240729	145500	93176240	6940	6940	6940	6940	0
254	20240729	145400	93176240	6940	6940	6940	6940	0
255	20240729	145300	93176240	6940	6940	6940	6940	1
256	20240729	145200	93169300	6940	6940	6940	6940	27
257	20240729	145100	92981920	6940	6940	6940	6940	0
258	20240729	145000	92981920	6940	6940	6940	6940	0
259	20240729	144900	92981920	6940	6940	6940	6940	32
260	20240729	144800	92759840	6940	6950	6950	6940	458
261	20240729	144700	89580080	6940	6940	6940	6940	0
262	20240729	144600	89580080	6940	6940	6940	6940	0
263	20240729	144500	89580080	6940	6940	6940	6940	0
264	20240729	144400	89580080	6940	6940	6940	6940	0
265	20240729	144300	89580080	6940	6940	6940	6940	87
266	20240729	144200	88976300	6940	6940	6940	6940	0
267	20240729	144100	88976300	6940	6940	6940	6940	0
268	20240729	144000	88976300	6940	6940	6940	6940	1
269	20240729	143900	88969360	6960	6960	6960	6960	0
270	20240729	143800	88969360	6960	6960	6960	6960	0
271	20240729	143700	88969360	6960	6960	6960	6960	0
272	20240729	143600	88969360	6960	6960	6960	6960	0
273	20240729	143500	88969360	6960	6960	6960	6960	100
274	20240729	143400	88273360	6960	6960	6960	6960	0
275	20240729	143300	88273360	6960	6960	6960	6960	0
276	20240729	143200	88273360	6960	6960	6960	6960	0
277	20240729	143100	88273360	6960	6960	6960	6960	0
278	20240729	143000	88273360	6960	6960	6960	6960	0
279	20240729	142900	88273360	6960	6960	6960	6960	0
280	20240729	142800	88273360	6960	6960	6960	6960	0
281	20240729	142700	88273360	6960	6960	6960	6960	0
282	20240729	142600	88273360	6960	6960	6960	6960	50
283	20240729	142500	87925360	6960	6960	6960	6960	0
284	20240729	142400	87925360	6960	6960	6960	6960	0
285	20240729	142300	87925360	6960	6960	6960	6960	0
286	20240729	142200	87925360	6960	6960	6960	6960	0
287	20240729	142100	87925360	6960	6960	6960	6960	0
288	20240729	142000	87925360	6960	6960	6960	6960	0
289	20240729	141900	87925360	6960	6960	6960	6960	0
290	20240729	141800	87925360	6960	6960	6960	6960	243
291	20240729	141700	86234080	6960	6960	6960	6960	0
292	20240729	141600	86234080	6960	6960	6960	6960	0
293	20240729	141500	86234080	6960	6950	6960	6950	400
294	20240729	141400	83451080	6950	6950	6950	6950	0
295	20240729	141300	83451080	6950	6950	6950	6950	0
296	20240729	141200	83451080	6950	6950	6950	6950	0
297	20240729	141100	83451080	6950	6950	6950	6950	0
298	20240729	141000	83451080	6950	6950	6950	6950	0
299	20240729	140900	83451080	6950	6950	6950	6950	0
300	20240729	140800	83451080	6950	6950	6950	6950	0
301	20240729	140700	83451080	6950	6950	6950	6950	3
302	20240729	140600	83430230	6950	6950	6950	6950	0
303	20240729	140500	83430230	6950	6950	6950	6950	0
304	20240729	140400	83430230	6950	6950	6950	6950	100
305	20240729	140300	82735230	6950	6950	6950	6950	6
306	20240729	140200	82693530	6950	6950	6950	6950	0
307	20240729	140100	82693530	6950	6950	6950	6950	0
308	20240729	140000	82693530	6950	6950	6950	6950	0
309	20240729	135900	82693530	6950	6950	6950	6950	0
310	20240729	135800	82693530	6950	6950	6950	6950	0
311	20240729	135700	82693530	6950	6950	6950	6950	0
312	20240729	135600	82693530	6950	6950	6950	6950	0
313	20240729	135500	82693530	6950	6950	6950	6950	0
314	20240729	135400	82693530	6950	6950	6950	6950	0
315	20240729	135300	82693530	6950	6950	6950	6950	0
316	20240729	135200	82693530	6950	6950	6950	6950	1
317	20240729	135100	82686580	6930	6930	6930	6930	0
318	20240729	135000	82686580	6930	6930	6930	6930	43
319	20240729	134900	82388590	6960	6960	6960	6960	0
320	20240729	134800	82388590	6960	6960	6960	6960	0
321	20240729	134700	82388590	6960	6960	6960	6960	0
322	20240729	134600	82388590	6960	6960	6960	6960	0
323	20240729	134500	82388590	6960	6960	6960	6960	0
324	20240729	134400	82388590	6960	6960	6960	6960	0
325	20240729	134300	82388590	6960	6960	6960	6960	0
326	20240729	134200	82388590	6960	6960	6960	6960	0
327	20240729	134100	82388590	6960	6960	6960	6960	0
328	20240729	134000	82388590	6960	6960	6960	6960	0
329	20240729	133900	82388590	6960	6960	6960	6960	0
330	20240729	133800	82388590	6960	6960	6960	6960	0
331	20240729	133700	82388590	6960	6960	6960	6960	0
332	20240729	133600	82388590	6960	6960	6960	6960	0
333	20240729	133500	82388590	6960	6960	6960	6960	0
334	20240729	133400	82388590	6960	6960	6960	6960	0
335	20240729	133300	82388590	6960	6960	6960	6960	7
336	20240729	133200	82339870	6960	6960	6960	6960	0
337	20240729	133100	82339870	6960	6960	6960	6960	0
338	20240729	133000	82339870	6960	6960	6960	6960	0
339	20240729	132900	82339870	6960	6960	6960	6960	0
340	20240729	132800	82339870	6960	6960	6960	6960	0
341	20240729	132700	82339870	6960	6960	6960	6960	2
342	20240729	132600	82325950	6960	6960	6960	6960	0
343	20240729	132500	82325950	6960	6960	6960	6960	0
344	20240729	132400	82325950	6960	6960	6960	6960	0
345	20240729	132300	82325950	6960	6960	6960	6960	0
346	20240729	132200	82325950	6960	6960	6960	6960	0
347	20240729	132100	82325950	6960	6960	6960	6960	1
348	20240729	132000	82318990	6930	6930	6930	6930	0
349	20240729	131900	82318990	6930	6930	6930	6930	0
350	20240729	131800	82318990	6930	6930	6930	6930	0
351	20240729	131700	82318990	6930	6930	6930	6930	0
352	20240729	131600	82318990	6930	6930	6930	6930	0
353	20240729	131500	82318990	6930	6930	6930	6930	0
354	20240729	131400	82318990	6930	6930	6930	6930	0
355	20240729	131300	82318990	6930	6930	6930	6930	0
356	20240729	131200	82318990	6930	6930	6930	6930	0
357	20240729	131100	82318990	6930	6930	6930	6930	0
358	20240729	131000	82318990	6930	6930	6930	6930	0
359	20240729	130900	82318990	6930	6930	6930	6930	0
360	20240729	130800	82318990	6930	6930	6930	6930	1
361	20240729	130700	82312060	6950	6950	6950	6950	44
362	20240729	130600	82006260	6950	6950	6950	6950	0
363	20240729	130500	82006260	6950	6950	6950	6950	0
364	20240729	130400	82006260	6950	6950	6950	6950	5
365	20240729	130300	81971510	6960	6960	6960	6960	0
366	20240729	130200	81971510	6960	6960	6960	6960	0
367	20240729	130100	81971510	6960	6960	6960	6960	0
368	20240729	130000	81971510	6960	6960	6960	6960	0
369	20240729	125900	81971510	6960	6960	6960	6960	1
370	20240729	125800	81964550	6930	6930	6930	6930	116
371	20240729	125700	81160670	6960	6960	6960	6960	0
372	20240729	125600	81160670	6960	6960	6960	6960	0
373	20240729	125500	81160670	6960	6960	6960	6960	0
374	20240729	125400	81160670	6960	6960	6960	6960	0
375	20240729	125300	81160670	6960	6960	6960	6960	0
376	20240729	125200	81160670	6960	6960	6960	6960	0
377	20240729	125100	81160670	6960	6960	6960	6960	0
378	20240729	125000	81160670	6960	6960	6960	6960	0
379	20240729	124900	81160670	6960	6960	6960	6960	0
380	20240729	124800	81160670	6960	6960	6960	6960	0
381	20240729	124700	81160670	6960	6960	6960	6960	0
382	20240729	124600	81160670	6960	6960	6960	6960	0
383	20240729	124500	81160670	6960	6960	6960	6960	0
384	20240729	124400	81160670	6960	6950	6960	6950	200
385	20240729	124300	79769670	6960	6960	6960	6960	13
386	20240729	124200	79679190	6960	6960	6960	6960	0
387	20240729	124100	79679190	6960	6960	6960	6960	0
388	20240729	124000	79679190	6960	6960	6960	6960	1
389	20240729	123900	79672230	6930	6930	6930	6930	0
390	20240729	123800	79672230	6930	6950	6960	6930	2447
391	20240729	123700	62666130	6950	6930	6950	6930	1225
392	20240729	123600	54176860	6910	6910	6910	6910	0
393	20240729	123500	54176860	6910	6910	6910	6910	0
394	20240729	123400	54176860	6910	6910	6910	6910	0
395	20240729	123300	54176860	6910	6930	6930	6910	737
396	20240729	123200	49077730	6930	6930	6930	6930	0
397	20240729	123100	49077730	6930	6930	6930	6930	4
398	20240729	123000	49050010	6930	6930	6930	6930	0
399	20240729	122900	49050010	6930	6930	6930	6930	0
400	20240729	122800	49050010	6930	6930	6930	6930	0
401	20240729	122700	49050010	6930	6930	6930	6930	0
402	20240729	122600	49050010	6930	6930	6930	6930	0
403	20240729	122500	49050010	6930	6930	6930	6930	0
404	20240729	122400	49050010	6930	6930	6930	6930	0
405	20240729	122300	49050010	6930	6930	6930	6930	1
406	20240729	122200	49043080	6920	6920	6920	6920	14
407	20240729	122100	48946200	6930	6930	6930	6930	0
408	20240729	122000	48946200	6930	6930	6930	6930	100
409	20240729	121900	48253200	6930	6930	6930	6930	118
410	20240729	121800	47435460	6930	6930	6930	6930	0
411	20240729	121700	47435460	6930	6930	6930	6930	0
412	20240729	121600	47435460	6930	6930	6930	6930	0
413	20240729	121500	47435460	6930	6930	6930	6930	30
414	20240729	121400	47227560	6930	6930	6930	6930	0
415	20240729	121300	47227560	6930	6930	6930	6930	0
416	20240729	121200	47227560	6930	6930	6930	6930	0
417	20240729	121100	47227560	6930	6920	6930	6920	51
418	20240729	121000	46874630	6930	6930	6930	6930	0
419	20240729	120900	46874630	6930	6930	6930	6930	0
420	20240729	120800	46874630	6930	6930	6930	6930	0
421	20240729	120700	46874630	6930	6930	6930	6930	1
422	20240729	120600	46867700	6920	6920	6920	6920	0
423	20240729	120500	46867700	6920	6920	6920	6920	0
424	20240729	120400	46867700	6920	6920	6920	6920	44
425	20240729	120300	46563220	6920	6920	6920	6920	0
426	20240729	120200	46563220	6920	6920	6920	6920	0
427	20240729	120100	46563220	6920	6920	6920	6920	0
428	20240729	120000	46563220	6920	6920	6920	6920	1
429	20240729	115900	46556300	6930	6930	6930	6930	0
430	20240729	115800	46556300	6930	6930	6930	6930	0
431	20240729	115700	46556300	6930	6930	6930	6930	0
432	20240729	115600	46556300	6930	6930	6930	6930	0
433	20240729	115500	46556300	6930	6930	6930	6930	0
434	20240729	115400	46556300	6930	6930	6930	6930	0
435	20240729	115300	46556300	6930	6930	6930	6930	0
436	20240729	115200	46556300	6930	6930	6930	6930	0
437	20240729	115100	46556300	6930	6930	6930	6930	0
438	20240729	115000	46556300	6930	6930	6930	6930	2
439	20240729	114900	46542440	6930	6930	6930	6930	1
440	20240729	114800	46535510	6940	6940	6940	6940	0
441	20240729	114700	46535510	6940	6940	6940	6940	0
442	20240729	114600	46535510	6940	6940	6940	6940	0
443	20240729	114500	46535510	6940	6940	6940	6940	0
444	20240729	114400	46535510	6940	6940	6940	6940	0
445	20240729	114300	46535510	6940	6940	6940	6940	0
446	20240729	114200	46535510	6940	6940	6940	6940	0
447	20240729	114100	46535510	6940	6940	6940	6940	0
448	20240729	114000	46535510	6940	6940	6940	6940	0
449	20240729	113900	46535510	6940	6930	6940	6920	79
450	20240729	113800	45988360	6940	6940	6940	6940	0
451	20240729	113700	45988360	6940	6940	6940	6940	0
452	20240729	113600	45988360	6940	6940	6940	6940	0
453	20240729	113500	45988360	6940	6940	6940	6940	0
454	20240729	113400	45988360	6940	6940	6940	6940	0
455	20240729	113300	45988360	6940	6940	6940	6940	0
456	20240729	113200	45988360	6940	6940	6940	6940	0
457	20240729	113100	45988360	6940	6940	6940	6940	1
458	20240729	113000	45981420	6950	6950	6950	6950	0
459	20240729	112900	45981420	6950	6950	6950	6950	0
460	20240729	112800	45981420	6950	6950	6950	6950	0
461	20240729	112700	45981420	6950	6950	6950	6950	0
462	20240729	112600	45981420	6950	6950	6950	6950	0
463	20240729	112500	45981420	6950	6950	6950	6950	0
464	20240729	112400	45981420	6950	6950	6950	6950	0
465	20240729	112300	45981420	6950	6950	6950	6950	5
466	20240729	112200	45946670	6950	6950	6950	6950	10
467	20240729	112100	45877170	6950	6950	6950	6950	0
468	20240729	112000	45877170	6950	6950	6950	6950	14
469	20240729	111900	45779870	6950	6950	6950	6950	0
470	20240729	111800	45779870	6950	6950	6950	6950	0
471	20240729	111700	45779870	6950	6950	6950	6950	0
472	20240729	111600	45779870	6950	6950	6950	6950	0
473	20240729	111500	45779870	6950	6950	6950	6950	0
474	20240729	111400	45779870	6950	6950	6950	6950	0
475	20240729	111300	45779870	6950	6950	6950	6950	0
476	20240729	111200	45779870	6950	6950	6950	6950	0
477	20240729	111100	45779870	6950	6950	6950	6950	0
478	20240729	111000	45779870	6950	6950	6950	6950	0
479	20240729	110900	45779870	6950	6950	6950	6950	2
480	20240729	110800	45765970	6950	6940	6950	6920	129
481	20240729	110700	44872120	6940	6940	6940	6940	3
482	20240729	110600	44851300	6940	6940	6940	6940	0
483	20240729	110500	44851300	6940	6940	6940	6940	0
484	20240729	110400	44851300	6940	6940	6940	6940	0
485	20240729	110300	44851300	6940	6940	6940	6940	0
486	20240729	110200	44851300	6940	6940	6940	6940	0
487	20240729	110100	44851300	6940	6940	6940	6940	40
488	20240729	110000	44573700	6950	6950	6950	6950	0
489	20240729	105900	44573700	6950	6950	6950	6950	0
490	20240729	105800	44573700	6950	6940	6950	6920	1628
491	20240729	105700	33278410	6940	6940	6940	6940	0
492	20240729	105600	33278410	6940	6940	6940	6940	0
493	20240729	105500	33278410	6940	6940	6940	6940	0
494	20240729	105400	33278410	6940	6940	6940	6940	30
495	20240729	105300	33070210	6940	6940	6940	6940	0
496	20240729	105200	33070210	6940	6940	6940	6940	10
497	20240729	105100	33000810	6940	6940	6940	6940	0
498	20240729	105000	33000810	6940	6940	6940	6940	0
499	20240729	104900	33000810	6940	6940	6940	6940	0
500	20240729	104800	33000810	6940	6940	6940	6940	178
501	20240729	104700	31765490	6940	6940	6940	6940	1
502	20240729	104600	31758550	6930	6930	6930	6930	0
503	20240729	104500	31758550	6930	6930	6930	6930	100
504	20240729	104400	31065550	6940	6940	6940	6940	0
505	20240729	104300	31065550	6940	6940	6940	6940	0
506	20240729	104200	31065550	6940	6940	6940	6940	1
507	20240729	104100	31058610	6930	6930	6930	6930	200
508	20240729	104000	29672610	6930	6930	6930	6930	100
509	20240729	103900	28979610	6930	6930	6930	6930	0
510	20240729	103800	28979610	6930	6930	6930	6930	1
511	20240729	103700	28972680	6900	6900	6900	6900	41
512	20240729	103600	28689780	6930	6930	6930	6930	0
513	20240729	103500	28689780	6930	6930	6930	6930	0
514	20240729	103400	28689780	6930	6930	6930	6930	0
515	20240729	103300	28689780	6930	6930	6930	6930	0
516	20240729	103200	28689780	6930	6930	6930	6930	51
517	20240729	103100	28336350	6900	6900	6900	6900	0
518	20240729	103000	28336350	6900	6900	6900	6900	1
519	20240729	102900	28329450	6920	6920	6920	6920	0
520	20240729	102800	28329450	6920	6920	6920	6920	0
521	20240729	102700	28329450	6920	6920	6920	6920	27
522	20240729	102600	28142610	6930	6930	6930	6930	0
523	20240729	102500	28142610	6930	6930	6930	6930	0
524	20240729	102400	28142610	6930	6930	6930	6930	1
525	20240729	102300	28135680	6940	6940	6940	6940	0
526	20240729	102200	28135680	6940	6940	6940	6940	0
527	20240729	102100	28135680	6940	6940	6940	6940	0
528	20240729	102000	28135680	6940	6940	6940	6940	2
529	20240729	101900	28121800	6940	6940	6940	6940	0
530	20240729	101800	28121800	6940	6940	6940	6940	0
531	20240729	101700	28121800	6940	6940	6940	6940	0
532	20240729	101600	28121800	6940	6940	6940	6940	0
533	20240729	101500	28121800	6940	6940	6940	6940	0
534	20240729	101400	28121800	6940	6940	6940	6940	0
535	20240729	101300	28121800	6940	6940	6940	6940	0
536	20240729	101200	28121800	6940	6940	6940	6940	0
537	20240729	101100	28121800	6940	6920	6940	6910	53
538	20240729	101000	27755440	6920	6920	6920	6920	1
539	20240729	100900	27748520	6940	6940	6940	6940	0
540	20240729	100800	27748520	6940	6940	6940	6940	1
541	20240729	100700	27741580	6940	6940	6940	6940	0
542	20240729	100600	27741580	6940	6940	6940	6940	0
543	20240729	100500	27741580	6940	6940	6940	6940	0
544	20240729	100400	27741580	6940	6940	6940	6940	3
545	20240729	100300	27720760	6940	6940	6940	6940	0
546	20240729	100200	27720760	6940	6940	6940	6940	0
547	20240729	100100	27720760	6940	6940	6940	6940	0
548	20240729	100000	27720760	6940	6940	6940	6940	8
549	20240729	095900	27665240	6920	6920	6920	6920	0
550	20240729	095800	27665240	6920	6920	6920	6920	0
551	20240729	095700	27665240	6920	6920	6920	6920	44
552	20240729	095600	27360760	6920	6920	6920	6920	0
553	20240729	095500	27360760	6920	6920	6920	6920	0
554	20240729	095400	27360760	6920	6920	6920	6920	0
555	20240729	095300	27360760	6920	6920	6920	6920	0
556	20240729	095200	27360760	6920	6920	6920	6920	0
557	20240729	095100	27360760	6920	6920	6920	6920	60
558	20240729	095000	26945560	6920	6930	6930	6920	5
559	20240729	094900	26910930	6940	6940	6940	6940	0
560	20240729	094800	26910930	6940	6940	6940	6940	0
561	20240729	094700	26910930	6940	6940	6940	6940	1
562	20240729	094600	26903990	6940	6940	6940	6940	2
563	20240729	094500	26890110	6940	6940	6940	6940	190
564	20240729	094400	25571510	6940	6940	6940	6940	0
565	20240729	094300	25571510	6940	6940	6940	6940	0
566	20240729	094200	25571510	6940	6940	6940	6940	0
567	20240729	094100	25571510	6940	6940	6940	6940	1
568	20240729	094000	25564570	6940	6940	6940	6940	0
569	20240729	093900	25564570	6940	6940	6940	6940	0
570	20240729	093800	25564570	6940	6940	6940	6940	0
571	20240729	093700	25564570	6940	6940	6940	6940	0
572	20240729	093600	25564570	6940	6940	6940	6940	0
573	20240729	093500	25564570	6940	6900	6940	6900	2
574	20240729	093400	25550730	6940	6940	6940	6940	1
575	20240729	093300	25543790	6940	6940	6940	6940	0
576	20240729	093200	25543790	6940	6940	6940	6940	0
577	20240729	093100	25543790	6940	6940	6940	6940	34
578	20240729	093000	25307830	6940	6940	6940	6940	0
579	20240729	092900	25307830	6940	6940	6940	6940	0
580	20240729	092800	25307830	6940	6920	6940	6920	2
581	20240729	092700	25293970	6920	6930	6930	6900	604
582	20240729	092600	21117640	6920	6910	6920	6910	266
583	20240729	092500	19277580	6920	6920	6930	6920	811
584	20240729	092400	13662350	6930	6930	6930	6930	28
585	20240729	092300	13468310	6910	6920	6920	6900	650
586	20240729	092200	8981780	6930	6930	6930	6930	1
587	20240729	092100	8974850	6940	6940	6940	6940	130
588	20240729	092000	8072650	6940	6940	6940	6940	258
589	20240729	091900	6282130	6910	6920	6920	6910	4
590	20240729	091800	6254480	6930	6930	6940	6930	3
591	20240729	091700	6233680	6940	6940	6940	6940	0
592	20240729	091600	6233680	6940	6940	6940	6940	50
593	20240729	091500	5886680	6940	6940	6940	6940	0
594	20240729	091400	5886680	6940	6940	6940	6940	0
595	20240729	091300	5886680	6940	6940	6940	6940	5
596	20240729	091200	5851980	6950	6950	6950	6950	0
597	20240729	091100	5851980	6950	6950	6950	6950	0
598	20240729	091000	5851980	6950	6950	6950	6950	0
599	20240729	090900	5851980	6950	6950	6950	6950	0
600	20240729	090800	5851980	6950	6950	6950	6950	0
601	20240729	090700	5851980	6950	6940	6950	6940	2
602	20240729	090600	5838090	6950	6950	6950	6950	0
603	20240729	090500	5838090	6950	6950	6950	6950	100
604	20240729	090400	5143090	6950	6950	6950	6950	1
605	20240729	090300	5136140	6960	6960	6960	6960	1
606	20240729	090200	5129180	6950	6950	6950	6950	0
607	20240729	090100	5129180	6950	6950	6950	6950	0
608	20240729	090000	5129180	6950	6950	6960	6950	738