KissMeData/080010/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195100	15972890	5570	5570	5570	5570	152
3	20240726	195000	15972890	5570	5570	5570	5570	0
4	20240726	194900	15972890	5570	5570	5570	5570	0
5	20240726	194800	15972890	5570	5570	5570	5570	0
6	20240726	194700	15972890	5570	5570	5570	5570	0
7	20240726	194600	15972890	5570	5570	5570	5570	0
8	20240726	194500	15972890	5570	5570	5570	5570	0
9	20240726	194400	15972890	5570	5570	5570	5570	0
10	20240726	194300	15972890	5570	5570	5570	5570	0
11	20240726	194200	15972890	5570	5570	5570	5570	0
12	20240726	194100	15972890	5570	5570	5570	5570	0
13	20240726	194000	15972890	5570	5570	5570	5570	0
14	20240726	193900	15972890	5570	5570	5570	5570	0
15	20240726	193800	15972890	5570	5570	5570	5570	0
16	20240726	193700	15972890	5570	5570	5570	5570	0
17	20240726	193600	15972890	5570	5570	5570	5570	0
18	20240726	193500	15972890	5570	5570	5570	5570	0
19	20240726	193400	15972890	5570	5570	5570	5570	0
20	20240726	193300	15972890	5570	5570	5570	5570	0
21	20240726	193200	15972890	5570	5570	5570	5570	0
22	20240726	193100	15972890	5570	5570	5570	5570	0
23	20240726	193000	15972890	5570	5570	5570	5570	0
24	20240726	192900	15972890	5570	5570	5570	5570	0
25	20240726	192800	15972890	5570	5570	5570	5570	0
26	20240726	192700	15972890	5570	5570	5570	5570	0
27	20240726	192600	15972890	5570	5570	5570	5570	0
28	20240726	192500	15972890	5570	5570	5570	5570	0
29	20240726	192400	15972890	5570	5570	5570	5570	0
30	20240726	192300	15972890	5570	5570	5570	5570	0
31	20240726	192200	15972890	5570	5570	5570	5570	0
32	20240726	192100	15972890	5570	5570	5570	5570	152
33	20240726	192000	15972890	5570	5570	5570	5570	0
34	20240726	191900	15972890	5570	5570	5570	5570	0
35	20240726	191800	15972890	5570	5570	5570	5570	0
36	20240726	191700	15972890	5570	5570	5570	5570	0
37	20240726	191600	15972890	5570	5570	5570	5570	0
38	20240726	191500	15972890	5570	5570	5570	5570	0
39	20240726	191400	15972890	5570	5570	5570	5570	0
40	20240726	191300	15972890	5570	5570	5570	5570	0
41	20240726	191200	15972890	5570	5570	5570	5570	0
42	20240726	191100	15972890	5570	5570	5570	5570	0
43	20240726	191000	15972890	5570	5570	5570	5570	0
44	20240726	190900	15972890	5570	5570	5570	5570	0
45	20240726	190800	15972890	5570	5570	5570	5570	0
46	20240726	190700	15972890	5570	5570	5570	5570	0
47	20240726	190600	15972890	5570	5570	5570	5570	0
48	20240726	190500	15972890	5570	5570	5570	5570	0
49	20240726	190400	15972890	5570	5570	5570	5570	0
50	20240726	190300	15972890	5570	5570	5570	5570	0
51	20240726	190200	15972890	5570	5570	5570	5570	0
52	20240726	190100	15972890	5570	5570	5570	5570	0
53	20240726	190000	15972890	5570	5570	5570	5570	0
54	20240726	185900	15972890	5570	5570	5570	5570	0
55	20240726	185800	15972890	5570	5570	5570	5570	0
56	20240726	185700	15972890	5570	5570	5570	5570	0
57	20240726	185600	15972890	5570	5570	5570	5570	0
58	20240726	185500	15972890	5570	5570	5570	5570	0
59	20240726	185400	15972890	5570	5570	5570	5570	0
60	20240726	185300	15972890	5570	5570	5570	5570	0
61	20240726	185200	15972890	5570	5570	5570	5570	0
62	20240726	185100	15972890	5570	5570	5570	5570	152
63	20240726	185000	15972890	5570	5570	5570	5570	0
64	20240726	184900	15972890	5570	5570	5570	5570	0
65	20240726	184800	15972890	5570	5570	5570	5570	0
66	20240726	184700	15972890	5570	5570	5570	5570	0
67	20240726	184600	15972890	5570	5570	5570	5570	0
68	20240726	184500	15972890	5570	5570	5570	5570	0
69	20240726	184400	15972890	5570	5570	5570	5570	0
70	20240726	184300	15972890	5570	5570	5570	5570	0
71	20240726	184200	15972890	5570	5570	5570	5570	0
72	20240726	184100	15972890	5570	5570	5570	5570	0
73	20240726	184000	15972890	5570	5570	5570	5570	0
74	20240726	183900	15972890	5570	5570	5570	5570	0
75	20240726	183800	15972890	5570	5570	5570	5570	0
76	20240726	183700	15972890	5570	5570	5570	5570	0
77	20240726	183600	15972890	5570	5570	5570	5570	0
78	20240726	183500	15972890	5570	5570	5570	5570	0
79	20240726	183400	15972890	5570	5570	5570	5570	0
80	20240726	183300	15972890	5570	5570	5570	5570	0
81	20240726	183200	15972890	5570	5570	5570	5570	0
82	20240726	183100	15972890	5570	5570	5570	5570	0
83	20240726	183000	15972890	5570	5570	5570	5570	0
84	20240726	182900	15972890	5570	5570	5570	5570	0
85	20240726	182800	15972890	5570	5570	5570	5570	0
86	20240726	182700	15972890	5570	5570	5570	5570	0
87	20240726	182600	15972890	5570	5570	5570	5570	0
88	20240726	182500	15972890	5570	5570	5570	5570	0
89	20240726	182400	15972890	5570	5570	5570	5570	0
90	20240726	182300	15972890	5570	5570	5570	5570	0
91	20240726	182200	15972890	5570	5570	5570	5570	0
92	20240726	182100	15972890	5570	5570	5570	5570	152
93	20240726	182000	15972890	5570	5570	5570	5570	0
94	20240726	181900	15972890	5570	5570	5570	5570	0
95	20240726	181800	15972890	5570	5570	5570	5570	0
96	20240726	181700	15972890	5570	5570	5570	5570	0
97	20240726	181600	15972890	5570	5570	5570	5570	0
98	20240726	181500	15972890	5570	5570	5570	5570	0
99	20240726	181400	15972890	5570	5570	5570	5570	0
100	20240726	181300	15972890	5570	5570	5570	5570	0
101	20240726	181200	15972890	5570	5570	5570	5570	0
102	20240726	181100	15972890	5570	5570	5570	5570	0
103	20240726	181000	15972890	5570	5570	5570	5570	0
104	20240726	180900	15972890	5570	5570	5570	5570	0
105	20240726	180800	15972890	5570	5570	5570	5570	0
106	20240726	180700	15972890	5570	5570	5570	5570	0
107	20240726	180600	15972890	5570	5570	5570	5570	0
108	20240726	180500	15972890	5570	5570	5570	5570	0
109	20240726	180400	15972890	5570	5570	5570	5570	0
110	20240726	180300	15972890	5570	5570	5570	5570	0
111	20240726	180200	15972890	5570	5570	5570	5570	0
112	20240726	180100	15972890	5570	5570	5570	5570	0
113	20240726	180000	15972890	5570	5570	5570	5570	0
114	20240726	175900	15972890	5570	5570	5570	5570	0
115	20240726	175800	15972890	5570	5570	5570	5570	0
116	20240726	175700	15972890	5570	5570	5570	5570	0
117	20240726	175600	15972890	5570	5570	5570	5570	0
118	20240726	175500	15972890	5570	5570	5570	5570	0
119	20240726	175400	15972890	5570	5570	5570	5570	0
120	20240726	175300	15972890	5570	5570	5570	5570	0
121	20240726	175200	15972890	5570	5570	5570	5570	0
122	20240726	175100	15972890	5570	5570	5570	5570	152
123	20240726	175000	15972890	5570	5570	5570	5570	0
124	20240726	174900	15972890	5570	5570	5570	5570	0
125	20240726	174800	15972890	5570	5570	5570	5570	0
126	20240726	174700	15972890	5570	5570	5570	5570	0
127	20240726	174600	15972890	5570	5570	5570	5570	0
128	20240726	174500	15972890	5570	5570	5570	5570	0
129	20240726	174400	15972890	5570	5570	5570	5570	0
130	20240726	174300	15972890	5570	5570	5570	5570	0
131	20240726	174200	15972890	5570	5570	5570	5570	0
132	20240726	174100	15972890	5570	5570	5570	5570	0
133	20240726	174000	15972890	5570	5570	5570	5570	0
134	20240726	173900	15972890	5570	5570	5570	5570	0
135	20240726	173800	15972890	5570	5570	5570	5570	0
136	20240726	173700	15972890	5570	5570	5570	5570	0
137	20240726	173600	15972890	5570	5570	5570	5570	0
138	20240726	173500	15972890	5570	5570	5570	5570	0
139	20240726	173400	15972890	5570	5570	5570	5570	0
140	20240726	173300	15972890	5570	5570	5570	5570	0
141	20240726	173200	15972890	5570	5570	5570	5570	0
142	20240726	173100	15972890	5570	5570	5570	5570	0
143	20240726	173000	15972890	5570	5570	5570	5570	0
144	20240726	172900	15972890	5570	5570	5570	5570	0
145	20240726	172800	15972890	5570	5570	5570	5570	0
146	20240726	172700	15972890	5570	5570	5570	5570	0
147	20240726	172600	15972890	5570	5570	5570	5570	0
148	20240726	172500	15972890	5570	5570	5570	5570	0
149	20240726	172400	15972890	5570	5570	5570	5570	0
150	20240726	172300	15972890	5570	5570	5570	5570	0
151	20240726	172200	15972890	5570	5570	5570	5570	0
152	20240726	172100	15972890	5570	5570	5570	5570	152
153	20240726	172000	15972890	5570	5570	5570	5570	0
154	20240726	171900	15972890	5570	5570	5570	5570	0
155	20240726	171800	15972890	5570	5570	5570	5570	0
156	20240726	171700	15972890	5570	5570	5570	5570	0
157	20240726	171600	15972890	5570	5570	5570	5570	0
158	20240726	171500	15972890	5570	5570	5570	5570	0
159	20240726	171400	15972890	5570	5570	5570	5570	0
160	20240726	171300	15972890	5570	5570	5570	5570	0
161	20240726	171200	15972890	5570	5570	5570	5570	0
162	20240726	171100	15972890	5570	5570	5570	5570	0
163	20240726	171000	15972890	5570	5570	5570	5570	0
164	20240726	170900	15972890	5570	5570	5570	5570	0
165	20240726	170800	15972890	5570	5570	5570	5570	0
166	20240726	170700	15972890	5570	5570	5570	5570	0
167	20240726	170600	15972890	5570	5570	5570	5570	0
168	20240726	170500	15972890	5570	5570	5570	5570	0
169	20240726	170400	15972890	5570	5570	5570	5570	0
170	20240726	170300	15972890	5570	5570	5570	5570	0
171	20240726	170200	15972890	5570	5570	5570	5570	0
172	20240726	170100	15972890	5570	5570	5570	5570	0
173	20240726	170000	15972890	5570	5570	5570	5570	0
174	20240726	165900	15972890	5570	5570	5570	5570	0
175	20240726	165800	15972890	5570	5570	5570	5570	0
176	20240726	165700	15972890	5570	5570	5570	5570	0
177	20240726	165600	15972890	5570	5570	5570	5570	0
178	20240726	165500	15972890	5570	5570	5570	5570	0
179	20240726	165400	15972890	5570	5570	5570	5570	0
180	20240726	165300	15972890	5570	5570	5570	5570	0
181	20240726	165200	15972890	5570	5570	5570	5570	0
182	20240726	165100	15972890	5570	5570	5570	5570	152
183	20240726	165000	15972890	5570	5570	5570	5570	0
184	20240726	164900	15972890	5570	5570	5570	5570	0
185	20240726	164800	15972890	5570	5570	5570	5570	0
186	20240726	164700	15972890	5570	5570	5570	5570	0
187	20240726	164600	15972890	5570	5570	5570	5570	0
188	20240726	164500	15972890	5570	5570	5570	5570	0
189	20240726	164400	15972890	5570	5570	5570	5570	0
190	20240726	164300	15972890	5570	5570	5570	5570	0
191	20240726	164200	15972890	5570	5570	5570	5570	0
192	20240726	164100	15972890	5570	5570	5570	5570	0
193	20240726	164000	15972890	5570	5570	5570	5570	0
194	20240726	163900	15972890	5570	5570	5570	5570	0
195	20240726	163800	15972890	5570	5570	5570	5570	0
196	20240726	163700	15972890	5570	5570	5570	5570	0
197	20240726	163600	15972890	5570	5570	5570	5570	0
198	20240726	163500	15972890	5570	5570	5570	5570	0
199	20240726	163400	15972890	5570	5570	5570	5570	0
200	20240726	163300	15972890	5570	5570	5570	5570	0
201	20240726	163200	15972890	5570	5570	5570	5570	0
202	20240726	163100	15972890	5570	5570	5570	5570	0
203	20240726	163000	15972890	5570	5570	5570	5570	0
204	20240726	162900	15972890	5570	5570	5570	5570	0
205	20240726	162800	15972890	5570	5570	5570	5570	0
206	20240726	162700	15972890	5570	5570	5570	5570	0
207	20240726	162600	15972890	5570	5570	5570	5570	0
208	20240726	162500	15972890	5570	5570	5570	5570	0
209	20240726	162400	15972890	5570	5570	5570	5570	0
210	20240726	162300	15972890	5570	5570	5570	5570	0
211	20240726	162200	15972890	5570	5570	5570	5570	0
212	20240726	162100	15972890	5570	5570	5570	5570	152
213	20240726	162000	15972890	5570	5570	5570	5570	0
214	20240726	161900	15972890	5570	5570	5570	5570	0
215	20240726	161800	15972890	5570	5570	5570	5570	0
216	20240726	161700	15972890	5570	5570	5570	5570	0
217	20240726	161600	15972890	5570	5570	5570	5570	0
218	20240726	161500	15972890	5570	5570	5570	5570	0
219	20240726	161400	15972890	5570	5570	5570	5570	0
220	20240726	161300	15972890	5570	5570	5570	5570	0
221	20240726	161200	15972890	5570	5570	5570	5570	0
222	20240726	161100	15972890	5570	5570	5570	5570	0
223	20240726	161000	15972890	5570	5570	5570	5570	0
224	20240726	160900	15972890	5570	5570	5570	5570	0
225	20240726	160800	15972890	5570	5570	5570	5570	0
226	20240726	160700	15972890	5570	5570	5570	5570	0
227	20240726	160600	15972890	5570	5570	5570	5570	0
228	20240726	160500	15972890	5570	5570	5570	5570	0
229	20240726	160400	15972890	5570	5570	5570	5570	0
230	20240726	160300	15972890	5570	5570	5570	5570	0
231	20240726	160200	15972890	5570	5570	5570	5570	0
232	20240726	160100	15972890	5570	5570	5570	5570	0
233	20240726	160000	15972890	5570	5570	5570	5570	0
234	20240726	155900	15972890	5570	5570	5570	5570	0
235	20240726	155800	15972890	5570	5570	5570	5570	0
236	20240726	155700	15972890	5570	5570	5570	5570	0
237	20240726	155600	15972890	5570	5570	5570	5570	0
238	20240726	155500	15972890	5570	5570	5570	5570	0
239	20240726	155400	15972890	5570	5570	5570	5570	0
240	20240726	155300	15972890	5570	5570	5570	5570	0
241	20240726	155200	15972890	5570	5570	5570	5570	0
242	20240726	155100	15972890	5570	5570	5570	5570	152
243	20240726	155000	15972890	5570	5570	5570	5570	0
244	20240726	154900	15972890	5570	5570	5570	5570	0
245	20240726	154800	15972890	5570	5570	5570	5570	0
246	20240726	154700	15972890	5570	5570	5570	5570	0
247	20240726	154600	15972890	5570	5570	5570	5570	0
248	20240726	154500	15972890	5570	5570	5570	5570	0
249	20240726	154400	15972890	5570	5570	5570	5570	0
250	20240726	154300	15972890	5570	5570	5570	5570	0
251	20240726	154200	15972890	5570	5570	5570	5570	0
252	20240726	154100	15972890	5570	5570	5570	5570	0
253	20240726	154000	15972890	5570	5570	5570	5570	0
254	20240726	153900	15972890	5570	5570	5570	5570	0
255	20240726	153800	15972890	5570	5570	5570	5570	0
256	20240726	153700	15972890	5570	5570	5570	5570	0
257	20240726	153600	15972890	5570	5570	5570	5570	0
258	20240726	153500	15972890	5570	5570	5570	5570	0
259	20240726	153400	15972890	5570	5570	5570	5570	0
260	20240726	153300	15972890	5570	5570	5570	5570	0
261	20240726	153200	15972890	5570	5570	5570	5570	0
262	20240726	153100	15972890	5570	5570	5570	5570	0
263	20240726	153000	15972890	5570	5570	5570	5570	152
264	20240726	152900	15126250	5560	5560	5560	5560	0
265	20240726	152800	15126250	5560	5560	5560	5560	0
266	20240726	152700	15126250	5560	5560	5560	5560	0
267	20240726	152600	15126250	5560	5560	5560	5560	0
268	20240726	152500	15126250	5560	5560	5560	5560	0
269	20240726	152400	15126250	5560	5560	5560	5560	0
270	20240726	152300	15126250	5560	5560	5560	5560	0
271	20240726	152200	15126250	5560	5560	5560	5560	0
272	20240726	152100	15126250	5560	5560	5560	5560	0
273	20240726	152000	15126250	5560	5560	5560	5560	0
274	20240726	151900	15126250	5560	5560	5560	5560	1
275	20240726	151800	15120690	5540	5540	5540	5540	1
276	20240726	151700	15115150	5560	5560	5560	5560	0
277	20240726	151600	15115150	5560	5560	5560	5560	0
278	20240726	151500	15115150	5560	5560	5560	5560	0
279	20240726	151400	15115150	5560	5560	5560	5560	0
280	20240726	151300	15115150	5560	5560	5560	5560	0
281	20240726	151200	15115150	5560	5560	5560	5560	1
282	20240726	151100	15109590	5540	5540	5540	5540	0
283	20240726	151000	15109590	5540	5540	5540	5540	0
284	20240726	150900	15109590	5540	5540	5540	5540	0
285	20240726	150800	15109590	5540	5540	5540	5540	300
286	20240726	150700	13447590	5540	5540	5540	5540	26
287	20240726	150600	13303550	5550	5550	5550	5550	50
288	20240726	150500	13026050	5550	5550	5550	5550	0
289	20240726	150400	13026050	5550	5550	5550	5550	0
290	20240726	150300	13026050	5550	5550	5550	5550	0
291	20240726	150200	13026050	5550	5550	5550	5550	0
292	20240726	150100	13026050	5550	5550	5550	5550	0
293	20240726	150000	13026050	5550	5550	5550	5550	0
294	20240726	145900	13026050	5550	5550	5550	5550	0
295	20240726	145800	13026050	5550	5550	5550	5550	0
296	20240726	145700	13026050	5550	5550	5550	5550	0
297	20240726	145600	13026050	5550	5550	5550	5550	0
298	20240726	145500	13026050	5550	5550	5550	5550	0
299	20240726	145400	13026050	5550	5550	5550	5550	0
300	20240726	145300	13026050	5550	5550	5550	5550	0
301	20240726	145200	13026050	5550	5550	5550	5550	0
302	20240726	145100	13026050	5550	5550	5550	5550	4
303	20240726	145000	13003850	5560	5560	5560	5560	0
304	20240726	144900	13003850	5560	5560	5560	5560	0
305	20240726	144800	13003850	5560	5560	5560	5560	0
306	20240726	144700	13003850	5560	5560	5560	5560	0
307	20240726	144600	13003850	5560	5560	5560	5560	0
308	20240726	144500	13003850	5560	5560	5560	5560	0
309	20240726	144400	13003850	5560	5560	5560	5560	0
310	20240726	144300	13003850	5560	5560	5560	5560	0
311	20240726	144200	13003850	5560	5560	5560	5560	0
312	20240726	144100	13003850	5560	5560	5560	5560	0
313	20240726	144000	13003850	5560	5560	5560	5560	0
314	20240726	143900	13003850	5560	5560	5560	5560	0
315	20240726	143800	13003850	5560	5560	5560	5560	0
316	20240726	143700	13003850	5560	5560	5560	5560	0
317	20240726	143600	13003850	5560	5560	5560	5560	0
318	20240726	143500	13003850	5560	5560	5560	5560	1
319	20240726	143400	12998290	5540	5540	5540	5540	0
320	20240726	143300	12998290	5540	5540	5540	5540	0
321	20240726	143200	12998290	5540	5550	5550	5540	200
322	20240726	143100	11890190	5540	5540	5540	5540	0
323	20240726	143000	11890190	5540	5540	5540	5540	0
324	20240726	142900	11890190	5540	5540	5540	5540	4
325	20240726	142800	11868030	5560	5560	5560	5560	0
326	20240726	142700	11868030	5560	5560	5560	5560	0
327	20240726	142600	11868030	5560	5560	5560	5560	0
328	20240726	142500	11868030	5560	5560	5560	5560	0
329	20240726	142400	11868030	5560	5560	5560	5560	0
330	20240726	142300	11868030	5560	5560	5560	5560	0
331	20240726	142200	11868030	5560	5560	5560	5560	0
332	20240726	142100	11868030	5560	5560	5560	5560	0
333	20240726	142000	11868030	5560	5560	5560	5560	0
334	20240726	141900	11868030	5560	5560	5560	5560	0
335	20240726	141800	11868030	5560	5560	5560	5560	0
336	20240726	141700	11868030	5560	5560	5560	5560	0
337	20240726	141600	11868030	5560	5560	5560	5560	0
338	20240726	141500	11868030	5560	5560	5560	5560	2
339	20240726	141400	11856910	5570	5570	5570	5570	0
340	20240726	141300	11856910	5570	5570	5570	5570	0
341	20240726	141200	11856910	5570	5570	5570	5570	0
342	20240726	141100	11856910	5570	5570	5570	5570	0
343	20240726	141000	11856910	5570	5570	5570	5570	117
344	20240726	140900	11205220	5570	5570	5570	5570	0
345	20240726	140800	11205220	5570	5570	5570	5570	0
346	20240726	140700	11205220	5570	5570	5570	5570	0
347	20240726	140600	11205220	5570	5570	5570	5570	0
348	20240726	140500	11205220	5570	5570	5570	5570	0
349	20240726	140400	11205220	5570	5570	5570	5570	0
350	20240726	140300	11205220	5570	5570	5570	5570	0
351	20240726	140200	11205220	5570	5570	5570	5570	0
352	20240726	140100	11205220	5570	5570	5570	5570	0
353	20240726	140000	11205220	5570	5570	5570	5570	27
354	20240726	135900	11054830	5560	5560	5560	5560	0
355	20240726	135800	11054830	5560	5560	5560	5560	0
356	20240726	135700	11054830	5560	5560	5560	5560	0
357	20240726	135600	11054830	5560	5560	5560	5560	0
358	20240726	135500	11054830	5560	5560	5560	5560	0
359	20240726	135400	11054830	5560	5560	5560	5560	0
360	20240726	135300	11054830	5560	5560	5560	5560	0
361	20240726	135200	11054830	5560	5560	5560	5560	0
362	20240726	135100	11054830	5560	5560	5560	5560	0
363	20240726	135000	11054830	5560	5560	5560	5560	0
364	20240726	134900	11054830	5560	5560	5560	5560	0
365	20240726	134800	11054830	5560	5560	5560	5560	0
366	20240726	134700	11054830	5560	5560	5560	5560	0
367	20240726	134600	11054830	5560	5560	5560	5560	0
368	20240726	134500	11054830	5560	5560	5560	5560	0
369	20240726	134400	11054830	5560	5560	5560	5560	0
370	20240726	134300	11054830	5560	5560	5560	5560	0
371	20240726	134200	11054830	5560	5560	5560	5560	0
372	20240726	134100	11054830	5560	5560	5560	5560	0
373	20240726	134000	11054830	5560	5560	5560	5560	0
374	20240726	133900	11054830	5560	5560	5560	5560	0
375	20240726	133800	11054830	5560	5560	5560	5560	0
376	20240726	133700	11054830	5560	5560	5560	5560	0
377	20240726	133600	11054830	5560	5560	5560	5560	1
378	20240726	133500	11049270	5570	5570	5570	5570	0
379	20240726	133400	11049270	5570	5570	5570	5570	0
380	20240726	133300	11049270	5570	5570	5570	5570	0
381	20240726	133200	11049270	5570	5570	5570	5570	0
382	20240726	133100	11049270	5570	5570	5570	5570	0
383	20240726	133000	11049270	5570	5570	5570	5570	425
384	20240726	132900	8682020	5570	5570	5570	5570	0
385	20240726	132800	8682020	5570	5570	5570	5570	0
386	20240726	132700	8682020	5570	5570	5570	5570	0
387	20240726	132600	8682020	5570	5570	5570	5570	0
388	20240726	132500	8682020	5570	5570	5570	5570	0
389	20240726	132400	8682020	5570	5570	5570	5570	0
390	20240726	132300	8682020	5570	5570	5570	5570	0
391	20240726	132200	8682020	5570	5570	5570	5570	0
392	20240726	132100	8682020	5570	5570	5570	5570	0
393	20240726	132000	8682020	5570	5570	5570	5570	0
394	20240726	131900	8682020	5570	5570	5570	5570	0
395	20240726	131800	8682020	5570	5570	5570	5570	0
396	20240726	131700	8682020	5570	5570	5570	5570	0
397	20240726	131600	8682020	5570	5570	5570	5570	1
398	20240726	131500	8676450	5560	5550	5560	5550	20
399	20240726	131400	8565270	5540	5540	5540	5540	4
400	20240726	131300	8543110	5530	5530	5530	5530	1
401	20240726	131200	8537580	5540	5540	5540	5540	0
402	20240726	131100	8537580	5540	5540	5540	5540	0
403	20240726	131000	8537580	5540	5540	5540	5540	0
404	20240726	130900	8537580	5540	5540	5540	5540	0
405	20240726	130800	8537580	5540	5540	5540	5540	0
406	20240726	130700	8537580	5540	5540	5540	5540	0
407	20240726	130600	8537580	5540	5540	5540	5540	1
408	20240726	130500	8532040	5540	5540	5540	5540	0
409	20240726	130400	8532040	5540	5540	5540	5540	0
410	20240726	130300	8532040	5540	5540	5540	5540	0
411	20240726	130200	8532040	5540	5540	5540	5540	0
412	20240726	130100	8532040	5540	5540	5540	5540	0
413	20240726	130000	8532040	5540	5540	5540	5540	1
414	20240726	125900	8526500	5540	5540	5540	5540	0
415	20240726	125800	8526500	5540	5540	5540	5540	0
416	20240726	125700	8526500	5540	5540	5540	5540	0
417	20240726	125600	8526500	5540	5540	5540	5540	0
418	20240726	125500	8526500	5540	5540	5540	5540	0
419	20240726	125400	8526500	5540	5540	5540	5540	0
420	20240726	125300	8526500	5540	5540	5540	5540	0
421	20240726	125200	8526500	5540	5540	5540	5540	0
422	20240726	125100	8526500	5540	5540	5540	5540	0
423	20240726	125000	8526500	5540	5540	5540	5540	0
424	20240726	124900	8526500	5540	5540	5540	5540	0
425	20240726	124800	8526500	5540	5540	5540	5540	0
426	20240726	124700	8526500	5540	5540	5540	5540	0
427	20240726	124600	8526500	5540	5540	5540	5540	0
428	20240726	124500	8526500	5540	5540	5540	5540	0
429	20240726	124400	8526500	5540	5540	5540	5540	0
430	20240726	124300	8526500	5540	5540	5540	5540	0
431	20240726	124200	8526500	5540	5540	5540	5540	1
432	20240726	124100	8520960	5530	5530	5530	5530	0
433	20240726	124000	8520960	5530	5530	5530	5530	0
434	20240726	123900	8520960	5530	5530	5530	5530	0
435	20240726	123800	8520960	5530	5530	5530	5530	0
436	20240726	123700	8520960	5530	5530	5530	5530	17
437	20240726	123600	8426950	5570	5570	5570	5570	0
438	20240726	123500	8426950	5570	5570	5570	5570	0
439	20240726	123400	8426950	5570	5570	5570	5570	200
440	20240726	123300	7312950	5570	5570	5570	5570	0
441	20240726	123200	7312950	5570	5570	5570	5570	0
442	20240726	123100	7312950	5570	5570	5570	5570	0
443	20240726	123000	7312950	5570	5570	5570	5570	0
444	20240726	122900	7312950	5570	5570	5570	5570	0
445	20240726	122800	7312950	5570	5570	5570	5570	0
446	20240726	122700	7312950	5570	5570	5570	5570	0
447	20240726	122600	7312950	5570	5570	5570	5570	0
448	20240726	122500	7312950	5570	5560	5570	5560	100
449	20240726	122400	6756050	5530	5530	5530	5530	0
450	20240726	122300	6756050	5530	5550	5550	5530	500
451	20240726	122200	3989880	5570	5570	5570	5570	0
452	20240726	122100	3989880	5570	5570	5570	5570	0
453	20240726	122000	3989880	5570	5570	5570	5570	0
454	20240726	121900	3989880	5570	5570	5570	5570	0
455	20240726	121800	3989880	5570	5570	5570	5570	0
456	20240726	121700	3989880	5570	5570	5570	5570	0
457	20240726	121600	3989880	5570	5570	5570	5570	0
458	20240726	121500	3989880	5570	5570	5570	5570	0
459	20240726	121400	3989880	5570	5570	5570	5570	0
460	20240726	121300	3989880	5570	5570	5570	5570	0
461	20240726	121200	3989880	5570	5570	5570	5570	0
462	20240726	121100	3989880	5570	5570	5570	5570	0
463	20240726	121000	3989880	5570	5570	5570	5570	0
464	20240726	120900	3989880	5570	5570	5570	5570	0
465	20240726	120800	3989880	5570	5570	5570	5570	0
466	20240726	120700	3989880	5570	5570	5570	5570	0
467	20240726	120600	3989880	5570	5570	5570	5570	0
468	20240726	120500	3989880	5570	5570	5570	5570	0
469	20240726	120400	3989880	5570	5570	5570	5570	0
470	20240726	120300	3989880	5570	5570	5570	5570	0
471	20240726	120200	3989880	5570	5570	5570	5570	0
472	20240726	120100	3989880	5570	5570	5570	5570	0
473	20240726	120000	3989880	5570	5570	5570	5570	0
474	20240726	115900	3989880	5570	5570	5570	5570	0
475	20240726	115800	3989880	5570	5570	5570	5570	0
476	20240726	115700	3989880	5570	5570	5570	5570	0
477	20240726	115600	3989880	5570	5570	5570	5570	0
478	20240726	115500	3989880	5570	5570	5570	5570	0
479	20240726	115400	3989880	5570	5570	5570	5570	0
480	20240726	115300	3989880	5570	5570	5570	5570	0
481	20240726	115200	3989880	5570	5570	5570	5570	0
482	20240726	115100	3989880	5570	5570	5570	5570	0
483	20240726	115000	3989880	5570	5570	5570	5570	0
484	20240726	114900	3989880	5570	5570	5570	5570	0
485	20240726	114800	3989880	5570	5570	5570	5570	0
486	20240726	114700	3989880	5570	5570	5570	5570	0
487	20240726	114600	3989880	5570	5570	5570	5570	0
488	20240726	114500	3989880	5570	5570	5570	5570	0
489	20240726	114400	3989880	5570	5570	5570	5570	0
490	20240726	114300	3989880	5570	5570	5570	5570	0
491	20240726	114200	3989880	5570	5570	5570	5570	0
492	20240726	114100	3989880	5570	5560	5570	5560	10
493	20240726	114000	3934200	5570	5570	5570	5570	0
494	20240726	113900	3934200	5570	5570	5570	5570	0
495	20240726	113800	3934200	5570	5570	5570	5570	0
496	20240726	113700	3934200	5570	5570	5570	5570	0
497	20240726	113600	3934200	5570	5570	5570	5570	0
498	20240726	113500	3934200	5570	5570	5570	5570	0
499	20240726	113400	3934200	5570	5570	5570	5570	0
500	20240726	113300	3934200	5570	5570	5570	5570	0
501	20240726	113200	3934200	5570	5570	5570	5570	0
502	20240726	113100	3934200	5570	5570	5570	5570	0
503	20240726	113000	3934200	5570	5570	5570	5570	0
504	20240726	112900	3934200	5570	5570	5570	5570	0
505	20240726	112800	3934200	5570	5570	5570	5570	0
506	20240726	112700	3934200	5570	5570	5570	5570	0
507	20240726	112600	3934200	5570	5570	5570	5570	0
508	20240726	112500	3934200	5570	5570	5570	5570	0
509	20240726	112400	3934200	5570	5570	5570	5570	0
510	20240726	112300	3934200	5570	5570	5570	5570	0
511	20240726	112200	3934200	5570	5570	5570	5570	0
512	20240726	112100	3934200	5570	5570	5570	5570	0
513	20240726	112000	3934200	5570	5570	5570	5570	0
514	20240726	111900	3934200	5570	5570	5570	5570	0
515	20240726	111800	3934200	5570	5570	5570	5570	0
516	20240726	111700	3934200	5570	5570	5570	5570	0
517	20240726	111600	3934200	5570	5570	5570	5570	0
518	20240726	111500	3934200	5570	5570	5570	5570	0
519	20240726	111400	3934200	5570	5570	5570	5570	0
520	20240726	111300	3934200	5570	5560	5570	5560	100
521	20240726	111200	3378060	5550	5550	5550	5550	0
522	20240726	111100	3378060	5550	5550	5550	5550	0
523	20240726	111000	3378060	5550	5550	5550	5550	0
524	20240726	110900	3378060	5550	5550	5550	5550	5
525	20240726	110800	3350310	5550	5550	5550	5550	0
526	20240726	110700	3350310	5550	5550	5550	5550	0
527	20240726	110600	3350310	5550	5550	5550	5550	1
528	20240726	110500	3344760	5560	5560	5560	5560	0
529	20240726	110400	3344760	5560	5560	5560	5560	0
530	20240726	110300	3344760	5560	5560	5560	5560	0
531	20240726	110200	3344760	5560	5560	5560	5560	0
532	20240726	110100	3344760	5560	5560	5560	5560	0
533	20240726	110000	3344760	5560	5560	5560	5560	0
534	20240726	105900	3344760	5560	5560	5560	5560	0
535	20240726	105800	3344760	5560	5560	5560	5560	0
536	20240726	105700	3344760	5560	5560	5560	5560	0
537	20240726	105600	3344760	5560	5560	5560	5560	0
538	20240726	105500	3344760	5560	5560	5560	5560	14
539	20240726	105400	3266920	5560	5560	5560	5560	0
540	20240726	105300	3266920	5560	5560	5560	5560	0
541	20240726	105200	3266920	5560	5560	5560	5560	1
542	20240726	105100	3261360	5560	5550	5560	5550	132
543	20240726	105000	2527530	5550	5550	5550	5550	0
544	20240726	104900	2527530	5550	5550	5550	5550	21
545	20240726	104800	2410980	5550	5550	5550	5550	0
546	20240726	104700	2410980	5550	5550	5550	5550	0
547	20240726	104600	2410980	5550	5550	5550	5550	0
548	20240726	104500	2410980	5550	5550	5550	5550	0
549	20240726	104400	2410980	5550	5550	5550	5550	0
550	20240726	104300	2410980	5550	5550	5550	5550	0
551	20240726	104200	2410980	5550	5550	5550	5550	1
552	20240726	104100	2405430	5550	5550	5550	5550	0
553	20240726	104000	2405430	5550	5550	5550	5550	0
554	20240726	103900	2405430	5550	5550	5550	5550	0
555	20240726	103800	2405430	5550	5550	5550	5550	0
556	20240726	103700	2405430	5550	5550	5550	5550	0
557	20240726	103600	2405430	5550	5550	5550	5550	0
558	20240726	103500	2405430	5550	5550	5550	5550	0
559	20240726	103400	2405430	5550	5550	5550	5550	0
560	20240726	103300	2405430	5550	5540	5550	5540	117
561	20240726	103200	1756280	5540	5540	5540	5540	1
562	20240726	103100	1750740	5540	5540	5540	5540	0
563	20240726	103000	1750740	5540	5540	5540	5540	0
564	20240726	102900	1750740	5540	5540	5540	5540	0
565	20240726	102800	1750740	5540	5540	5540	5540	0
566	20240726	102700	1750740	5540	5540	5540	5540	0
567	20240726	102600	1750740	5540	5540	5540	5540	0
568	20240726	102500	1750740	5540	5540	5540	5540	0
569	20240726	102400	1750740	5540	5540	5540	5540	0
570	20240726	102300	1750740	5540	5540	5540	5540	0
571	20240726	102200	1750740	5540	5540	5540	5540	0
572	20240726	102100	1750740	5540	5540	5540	5540	0
573	20240726	102000	1750740	5540	5540	5540	5540	0
574	20240726	101900	1750740	5540	5540	5540	5540	0
575	20240726	101800	1750740	5540	5540	5540	5540	0
576	20240726	101700	1750740	5540	5540	5540	5540	0
577	20240726	101600	1750740	5540	5540	5540	5540	0
578	20240726	101500	1750740	5540	5540	5540	5540	20
579	20240726	101400	1639940	5540	5540	5540	5540	0
580	20240726	101300	1639940	5540	5540	5540	5540	0
581	20240726	101200	1639940	5540	5540	5540	5540	0
582	20240726	101100	1639940	5540	5540	5540	5540	0
583	20240726	101000	1639940	5540	5540	5540	5540	0
584	20240726	100900	1639940	5540	5540	5540	5540	0
585	20240726	100800	1639940	5540	5540	5540	5540	0
586	20240726	100700	1639940	5540	5540	5540	5540	15
587	20240726	100600	1556840	5540	5550	5550	5540	7
588	20240726	100500	1518010	5540	5540	5540	5540	0
589	20240726	100400	1518010	5540	5540	5540	5540	0
590	20240726	100300	1518010	5540	5540	5540	5540	5
591	20240726	100200	1490310	5530	5530	5530	5530	0
592	20240726	100100	1490310	5530	5530	5530	5530	0
593	20240726	100000	1490310	5530	5530	5530	5530	0
594	20240726	095900	1490310	5530	5530	5530	5530	1
595	20240726	095800	1484780	5520	5520	5520	5520	13
596	20240726	095700	1413020	5520	5520	5520	5520	0
597	20240726	095600	1413020	5520	5520	5520	5520	0
598	20240726	095500	1413020	5520	5520	5520	5520	0
599	20240726	095400	1413020	5520	5520	5520	5520	0
600	20240726	095300	1413020	5520	5520	5520	5520	0
601	20240726	095200	1413020	5520	5520	5520	5520	0
602	20240726	095100	1413020	5520	5520	5520	5520	0
603	20240726	095000	1413020	5520	5520	5520	5520	0
604	20240726	094900	1413020	5520	5520	5520	5520	0
605	20240726	094800	1413020	5520	5520	5520	5520	0
606	20240726	094700	1413020	5520	5520	5520	5520	39
607	20240726	094600	1197740	5530	5530	5530	5530	1
608	20240726	094500	1192210	5530	5530	5530	5530	0
609	20240726	094400	1192210	5530	5530	5530	5530	0
610	20240726	094300	1192210	5530	5530	5530	5530	0
611	20240726	094200	1192210	5530	5530	5530	5530	1
612	20240726	094100	1186680	5520	5520	5520	5520	0
613	20240726	094000	1186680	5520	5530	5530	5520	88
614	20240726	093900	700110	5530	5530	5530	5530	0
615	20240726	093800	700110	5530	5530	5530	5530	0
616	20240726	093700	700110	5530	5530	5530	5530	0
617	20240726	093600	700110	5530	5530	5530	5530	0
618	20240726	093500	700110	5530	5530	5530	5530	0
619	20240726	093400	700110	5530	5530	5530	5530	0
620	20240726	093300	700110	5530	5530	5530	5530	0
621	20240726	093200	700110	5530	5530	5530	5530	0
622	20240726	093100	700110	5530	5530	5530	5530	0
623	20240726	093000	700110	5530	5530	5530	5530	0
624	20240726	092900	700110	5530	5540	5540	5530	60
625	20240726	092800	367920	5540	5540	5540	5540	1
626	20240726	092700	362380	5570	5570	5570	5570	0
627	20240726	092600	362380	5570	5560	5570	5560	20
628	20240726	092500	250990	5540	5540	5540	5540	1
629	20240726	092400	245450	5550	5550	5550	5550	0
630	20240726	092300	245450	5550	5550	5550	5550	0
631	20240726	092200	245450	5550	5550	5550	5550	1
632	20240726	092100	239900	5570	5570	5570	5570	0
633	20240726	092000	239900	5570	5570	5570	5570	0
634	20240726	091900	239900	5570	5570	5570	5570	0
635	20240726	091800	239900	5570	5570	5570	5570	0
636	20240726	091700	239900	5570	5570	5570	5570	0
637	20240726	091600	239900	5570	5570	5570	5570	0
638	20240726	091500	239900	5570	5570	5570	5570	0
639	20240726	091400	239900	5570	5570	5570	5570	0
640	20240726	091300	239900	5570	5570	5570	5570	0
641	20240726	091200	239900	5570	5570	5570	5570	0
642	20240726	091100	239900	5570	5570	5570	5570	0
643	20240726	091000	239900	5570	5570	5570	5570	0
644	20240726	090900	239900	5570	5570	5570	5570	0
645	20240726	090800	239900	5570	5570	5570	5570	0
646	20240726	090700	239900	5570	5570	5570	5570	0
647	20240726	090600	239900	5570	5570	5570	5570	0
648	20240726	090500	239900	5570	5570	5570	5570	3
649	20240726	090400	223190	5570	5570	5570	5570	0
650	20240726	090300	223190	5570	5570	5570	5570	0
651	20240726	090200	223190	5570	5570	5570	5570	0
652	20240726	090100	223190	5570	5570	5570	5570	0
653	20240726	090000	223190	5570	5580	5580	5570	40