KissMeData/035200/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191600	32681640	2920	2920	2920	2920	67
3	20240729	191500	32681640	2920	2920	2920	2920	0
4	20240729	191400	32681640	2920	2920	2920	2920	0
5	20240729	191300	32681640	2920	2920	2920	2920	0
6	20240729	191200	32681640	2920	2920	2920	2920	0
7	20240729	191100	32681640	2920	2920	2920	2920	0
8	20240729	191000	32681640	2920	2920	2920	2920	0
9	20240729	190900	32681640	2920	2920	2920	2920	0
10	20240729	190800	32681640	2920	2920	2920	2920	0
11	20240729	190700	32681640	2920	2920	2920	2920	0
12	20240729	190600	32681640	2920	2920	2920	2920	0
13	20240729	190500	32681640	2920	2920	2920	2920	0
14	20240729	190400	32681640	2920	2920	2920	2920	0
15	20240729	190300	32681640	2920	2920	2920	2920	0
16	20240729	190200	32681640	2920	2920	2920	2920	0
17	20240729	190100	32681640	2920	2920	2920	2920	0
18	20240729	190000	32681640	2920	2920	2920	2920	0
19	20240729	185900	32681640	2920	2920	2920	2920	0
20	20240729	185800	32681640	2920	2920	2920	2920	0
21	20240729	185700	32681640	2920	2920	2920	2920	0
22	20240729	185600	32681640	2920	2920	2920	2920	0
23	20240729	185500	32681640	2920	2920	2920	2920	0
24	20240729	185400	32681640	2920	2920	2920	2920	0
25	20240729	185300	32681640	2920	2920	2920	2920	0
26	20240729	185200	32681640	2920	2920	2920	2920	0
27	20240729	185100	32681640	2920	2920	2920	2920	0
28	20240729	185000	32681640	2920	2920	2920	2920	0
29	20240729	184900	32681640	2920	2920	2920	2920	0
30	20240729	184800	32681640	2920	2920	2920	2920	0
31	20240729	184700	32681640	2920	2920	2920	2920	0
32	20240729	184600	32681640	2920	2920	2920	2920	67
33	20240729	184500	32681640	2920	2920	2920	2920	0
34	20240729	184400	32681640	2920	2920	2920	2920	0
35	20240729	184300	32681640	2920	2920	2920	2920	0
36	20240729	184200	32681640	2920	2920	2920	2920	0
37	20240729	184100	32681640	2920	2920	2920	2920	0
38	20240729	184000	32681640	2920	2920	2920	2920	0
39	20240729	183900	32681640	2920	2920	2920	2920	0
40	20240729	183800	32681640	2920	2920	2920	2920	0
41	20240729	183700	32681640	2920	2920	2920	2920	0
42	20240729	183600	32681640	2920	2920	2920	2920	0
43	20240729	183500	32681640	2920	2920	2920	2920	0
44	20240729	183400	32681640	2920	2920	2920	2920	0
45	20240729	183300	32681640	2920	2920	2920	2920	0
46	20240729	183200	32681640	2920	2920	2920	2920	0
47	20240729	183100	32681640	2920	2920	2920	2920	0
48	20240729	183000	32681640	2920	2920	2920	2920	0
49	20240729	182900	32681640	2920	2920	2920	2920	0
50	20240729	182800	32681640	2920	2920	2920	2920	0
51	20240729	182700	32681640	2920	2920	2920	2920	0
52	20240729	182600	32681640	2920	2920	2920	2920	0
53	20240729	182500	32681640	2920	2920	2920	2920	0
54	20240729	182400	32681640	2920	2920	2920	2920	0
55	20240729	182300	32681640	2920	2920	2920	2920	0
56	20240729	182200	32681640	2920	2920	2920	2920	0
57	20240729	182100	32681640	2920	2920	2920	2920	0
58	20240729	182000	32681640	2920	2920	2920	2920	0
59	20240729	181900	32681640	2920	2920	2920	2920	0
60	20240729	181800	32681640	2920	2920	2920	2920	0
61	20240729	181700	32681640	2920	2920	2920	2920	0
62	20240729	181600	32681640	2920	2920	2920	2920	67
63	20240729	181500	32681640	2920	2920	2920	2920	0
64	20240729	181400	32681640	2920	2920	2920	2920	0
65	20240729	181300	32681640	2920	2920	2920	2920	0
66	20240729	181200	32681640	2920	2920	2920	2920	0
67	20240729	181100	32681640	2920	2920	2920	2920	0
68	20240729	181000	32681640	2920	2920	2920	2920	0
69	20240729	180900	32681640	2920	2920	2920	2920	0
70	20240729	180800	32681640	2920	2920	2920	2920	0
71	20240729	180700	32681640	2920	2920	2920	2920	0
72	20240729	180600	32681640	2920	2920	2920	2920	0
73	20240729	180500	32681640	2920	2920	2920	2920	0
74	20240729	180400	32681640	2920	2920	2920	2920	0
75	20240729	180300	32681640	2920	2920	2920	2920	0
76	20240729	180200	32681640	2920	2920	2920	2920	0
77	20240729	180100	32681640	2920	2920	2920	2920	0
78	20240729	180000	32681640	2920	2920	2920	2920	0
79	20240729	175900	32681640	2920	2920	2920	2920	0
80	20240729	175800	32681640	2920	2920	2920	2920	0
81	20240729	175700	32681640	2920	2920	2920	2920	0
82	20240729	175600	32681640	2920	2920	2920	2920	0
83	20240729	175500	32681640	2920	2920	2920	2920	0
84	20240729	175400	32681640	2920	2920	2920	2920	0
85	20240729	175300	32681640	2920	2920	2920	2920	0
86	20240729	175200	32681640	2920	2920	2920	2920	0
87	20240729	175100	32681640	2920	2920	2920	2920	0
88	20240729	175000	32681640	2920	2920	2920	2920	0
89	20240729	174900	32681640	2920	2920	2920	2920	0
90	20240729	174800	32681640	2920	2920	2920	2920	0
91	20240729	174700	32681640	2920	2920	2920	2920	0
92	20240729	174600	32681640	2920	2920	2920	2920	67
93	20240729	174500	32681640	2920	2920	2920	2920	0
94	20240729	174400	32681640	2920	2920	2920	2920	0
95	20240729	174300	32681640	2920	2920	2920	2920	0
96	20240729	174200	32681640	2920	2920	2920	2920	0
97	20240729	174100	32681640	2920	2920	2920	2920	0
98	20240729	174000	32681640	2920	2920	2920	2920	0
99	20240729	173900	32681640	2920	2920	2920	2920	0
100	20240729	173800	32681640	2920	2920	2920	2920	0
101	20240729	173700	32681640	2920	2920	2920	2920	0
102	20240729	173600	32681640	2920	2920	2920	2920	0
103	20240729	173500	32681640	2920	2920	2920	2920	0
104	20240729	173400	32681640	2920	2920	2920	2920	0
105	20240729	173300	32681640	2920	2920	2920	2920	0
106	20240729	173200	32681640	2920	2920	2920	2920	0
107	20240729	173100	32681640	2920	2920	2920	2920	0
108	20240729	173000	32681640	2920	2920	2920	2920	0
109	20240729	172900	32681640	2920	2920	2920	2920	0
110	20240729	172800	32681640	2920	2920	2920	2920	0
111	20240729	172700	32681640	2920	2920	2920	2920	0
112	20240729	172600	32681640	2920	2920	2920	2920	0
113	20240729	172500	32681640	2920	2920	2920	2920	0
114	20240729	172400	32681640	2920	2920	2920	2920	0
115	20240729	172300	32681640	2920	2920	2920	2920	0
116	20240729	172200	32681640	2920	2920	2920	2920	0
117	20240729	172100	32681640	2920	2920	2920	2920	0
118	20240729	172000	32681640	2920	2920	2920	2920	0
119	20240729	171900	32681640	2920	2920	2920	2920	0
120	20240729	171800	32681640	2920	2920	2920	2920	0
121	20240729	171700	32681640	2920	2920	2920	2920	0
122	20240729	171600	32681640	2920	2920	2920	2920	67
123	20240729	171500	32681640	2920	2920	2920	2920	0
124	20240729	171400	32681640	2920	2920	2920	2920	0
125	20240729	171300	32681640	2920	2920	2920	2920	0
126	20240729	171200	32681640	2920	2920	2920	2920	0
127	20240729	171100	32681640	2920	2920	2920	2920	0
128	20240729	171000	32681640	2920	2920	2920	2920	0
129	20240729	170900	32681640	2920	2920	2920	2920	0
130	20240729	170800	32681640	2920	2920	2920	2920	0
131	20240729	170700	32681640	2920	2920	2920	2920	0
132	20240729	170600	32681640	2920	2920	2920	2920	0
133	20240729	170500	32681640	2920	2920	2920	2920	0
134	20240729	170400	32681640	2920	2920	2920	2920	0
135	20240729	170300	32681640	2920	2920	2920	2920	0
136	20240729	170200	32681640	2920	2920	2920	2920	0
137	20240729	170100	32681640	2920	2920	2920	2920	0
138	20240729	170000	32681640	2920	2920	2920	2920	0
139	20240729	165900	32681640	2920	2920	2920	2920	0
140	20240729	165800	32681640	2920	2920	2920	2920	0
141	20240729	165700	32681640	2920	2920	2920	2920	0
142	20240729	165600	32681640	2920	2920	2920	2920	0
143	20240729	165500	32681640	2920	2920	2920	2920	0
144	20240729	165400	32681640	2920	2920	2920	2920	0
145	20240729	165300	32681640	2920	2920	2920	2920	0
146	20240729	165200	32681640	2920	2920	2920	2920	0
147	20240729	165100	32681640	2920	2920	2920	2920	0
148	20240729	165000	32681640	2920	2920	2920	2920	0
149	20240729	164900	32681640	2920	2920	2920	2920	0
150	20240729	164800	32681640	2920	2920	2920	2920	0
151	20240729	164700	32681640	2920	2920	2920	2920	0
152	20240729	164600	32681640	2920	2920	2920	2920	67
153	20240729	164500	32681640	2920	2920	2920	2920	0
154	20240729	164400	32681640	2920	2920	2920	2920	0
155	20240729	164300	32681640	2920	2920	2920	2920	0
156	20240729	164200	32681640	2920	2920	2920	2920	0
157	20240729	164100	32681640	2920	2920	2920	2920	0
158	20240729	164000	32681640	2920	2920	2920	2920	0
159	20240729	163900	32681640	2920	2920	2920	2920	0
160	20240729	163800	32681640	2920	2920	2920	2920	0
161	20240729	163700	32681640	2920	2920	2920	2920	0
162	20240729	163600	32681640	2920	2920	2920	2920	0
163	20240729	163500	32681640	2920	2920	2920	2920	0
164	20240729	163400	32681640	2920	2920	2920	2920	0
165	20240729	163300	32681640	2920	2920	2920	2920	0
166	20240729	163200	32681640	2920	2920	2920	2920	0
167	20240729	163100	32681640	2920	2920	2920	2920	0
168	20240729	163000	32681640	2920	2920	2920	2920	0
169	20240729	162900	32681640	2920	2920	2920	2920	0
170	20240729	162800	32681640	2920	2920	2920	2920	0
171	20240729	162700	32681640	2920	2920	2920	2920	0
172	20240729	162600	32681640	2920	2920	2920	2920	0
173	20240729	162500	32681640	2920	2920	2920	2920	0
174	20240729	162400	32681640	2920	2920	2920	2920	0
175	20240729	162300	32681640	2920	2920	2920	2920	0
176	20240729	162200	32681640	2920	2920	2920	2920	0
177	20240729	162100	32681640	2920	2920	2920	2920	0
178	20240729	162000	32681640	2920	2920	2920	2920	0
179	20240729	161900	32681640	2920	2920	2920	2920	0
180	20240729	161800	32681640	2920	2920	2920	2920	0
181	20240729	161700	32681640	2920	2920	2920	2920	0
182	20240729	161600	32681640	2920	2920	2920	2920	67
183	20240729	161500	32681640	2920	2920	2920	2920	0
184	20240729	161400	32681640	2920	2920	2920	2920	0
185	20240729	161300	32681640	2920	2920	2920	2920	0
186	20240729	161200	32681640	2920	2920	2920	2920	0
187	20240729	161100	32681640	2920	2920	2920	2920	0
188	20240729	161000	32681640	2920	2920	2920	2920	0
189	20240729	160900	32681640	2920	2920	2920	2920	0
190	20240729	160800	32681640	2920	2920	2920	2920	0
191	20240729	160700	32681640	2920	2920	2920	2920	0
192	20240729	160600	32681640	2920	2920	2920	2920	0
193	20240729	160500	32681640	2920	2920	2920	2920	0
194	20240729	160400	32681640	2920	2920	2920	2920	0
195	20240729	160300	32681640	2920	2920	2920	2920	0
196	20240729	160200	32681640	2920	2920	2920	2920	0
197	20240729	160100	32681640	2920	2920	2920	2920	0
198	20240729	160000	32681640	2920	2920	2920	2920	0
199	20240729	155900	32681640	2920	2920	2920	2920	0
200	20240729	155800	32681640	2920	2920	2920	2920	0
201	20240729	155700	32681640	2920	2920	2920	2920	0
202	20240729	155600	32681640	2920	2920	2920	2920	0
203	20240729	155500	32681640	2920	2920	2920	2920	0
204	20240729	155400	32681640	2920	2920	2920	2920	0
205	20240729	155300	32681640	2920	2920	2920	2920	0
206	20240729	155200	32681640	2920	2920	2920	2920	0
207	20240729	155100	32681640	2920	2920	2920	2920	0
208	20240729	155000	32681640	2920	2920	2920	2920	0
209	20240729	154900	32681640	2920	2920	2920	2920	0
210	20240729	154800	32681640	2920	2920	2920	2920	0
211	20240729	154700	32681640	2920	2920	2920	2920	0
212	20240729	154600	32681640	2920	2920	2920	2920	67
213	20240729	154500	32681640	2920	2920	2920	2920	0
214	20240729	154400	32681640	2920	2920	2920	2920	0
215	20240729	154300	32681640	2920	2920	2920	2920	0
216	20240729	154200	32681640	2920	2920	2920	2920	0
217	20240729	154100	32681640	2920	2920	2920	2920	0
218	20240729	154000	32681640	2920	2920	2920	2920	0
219	20240729	153900	32681640	2920	2920	2920	2920	0
220	20240729	153800	32681640	2920	2920	2920	2920	0
221	20240729	153700	32681640	2920	2920	2920	2920	0
222	20240729	153600	32681640	2920	2920	2920	2920	0
223	20240729	153500	32681640	2920	2920	2920	2920	0
224	20240729	153400	32681640	2920	2920	2920	2920	0
225	20240729	153300	32681640	2920	2920	2920	2920	0
226	20240729	153200	32681640	2920	2920	2920	2920	0
227	20240729	153100	32681640	2920	2920	2920	2920	0
228	20240729	153000	32681640	2920	2920	2920	2920	67
229	20240729	152900	32486000	2920	2920	2920	2920	0
230	20240729	152800	32486000	2920	2920	2920	2920	0
231	20240729	152700	32486000	2920	2920	2920	2920	0
232	20240729	152600	32486000	2920	2920	2920	2920	0
233	20240729	152500	32486000	2920	2920	2920	2920	0
234	20240729	152400	32486000	2920	2920	2920	2920	0
235	20240729	152300	32486000	2920	2920	2920	2920	0
236	20240729	152200	32486000	2920	2920	2920	2920	0
237	20240729	152100	32486000	2920	2920	2920	2920	0
238	20240729	152000	32486000	2920	2920	2920	2920	0
239	20240729	151900	32486000	2920	2920	2920	2920	86
240	20240729	151800	32234880	2920	2920	2920	2920	0
241	20240729	151700	32234880	2920	2920	2920	2920	0
242	20240729	151600	32234880	2920	2920	2920	2920	0
243	20240729	151500	32234880	2920	2920	2920	2920	0
244	20240729	151400	32234880	2920	2920	2920	2920	0
245	20240729	151300	32234880	2920	2920	2920	2920	0
246	20240729	151200	32234880	2920	2920	2920	2920	0
247	20240729	151100	32234880	2920	2920	2920	2920	0
248	20240729	151000	32234880	2920	2920	2920	2920	0
249	20240729	150900	32234880	2920	2920	2920	2920	0
250	20240729	150800	32234880	2920	2920	2920	2920	0
251	20240729	150700	32234880	2920	2920	2920	2920	27
252	20240729	150600	32156040	2910	2910	2910	2910	2
253	20240729	150500	32150220	2900	2900	2900	2900	0
254	20240729	150400	32150220	2900	2900	2900	2900	0
255	20240729	150300	32150220	2900	2900	2900	2900	0
256	20240729	150200	32150220	2900	2900	2900	2900	0
257	20240729	150100	32150220	2900	2900	2900	2900	0
258	20240729	150000	32150220	2900	2900	2900	2900	0
259	20240729	145900	32150220	2900	2900	2900	2900	0
260	20240729	145800	32150220	2900	2900	2900	2900	0
261	20240729	145700	32150220	2900	2900	2900	2900	0
262	20240729	145600	32150220	2900	2900	2900	2900	0
263	20240729	145500	32150220	2900	2900	2900	2900	0
264	20240729	145400	32150220	2900	2900	2900	2900	0
265	20240729	145300	32150220	2900	2900	2900	2900	0
266	20240729	145200	32150220	2900	2900	2900	2900	0
267	20240729	145100	32150220	2900	2900	2900	2900	0
268	20240729	145000	32150220	2900	2900	2900	2900	0
269	20240729	144900	32150220	2900	2900	2900	2900	0
270	20240729	144800	32150220	2900	2900	2900	2900	0
271	20240729	144700	32150220	2900	2900	2900	2900	302
272	20240729	144600	31274420	2910	2910	2910	2910	1
273	20240729	144500	31271510	2905	2905	2905	2905	0
274	20240729	144400	31271510	2905	2905	2905	2905	0
275	20240729	144300	31271510	2905	2905	2905	2905	0
276	20240729	144200	31271510	2905	2905	2905	2905	0
277	20240729	144100	31271510	2905	2905	2905	2905	0
278	20240729	144000	31271510	2905	2905	2905	2905	0
279	20240729	143900	31271510	2905	2905	2905	2905	0
280	20240729	143800	31271510	2905	2905	2905	2905	0
281	20240729	143700	31271510	2905	2905	2905	2905	0
282	20240729	143600	31271510	2905	2905	2905	2905	0
283	20240729	143500	31271510	2905	2905	2905	2905	0
284	20240729	143400	31271510	2905	2905	2905	2905	0
285	20240729	143300	31271510	2905	2905	2905	2905	0
286	20240729	143200	31271510	2905	2905	2905	2905	0
287	20240729	143100	31271510	2905	2905	2905	2905	0
288	20240729	143000	31271510	2905	2905	2905	2905	0
289	20240729	142900	31271510	2905	2905	2905	2905	0
290	20240729	142800	31271510	2905	2905	2905	2905	0
291	20240729	142700	31271510	2905	2905	2905	2905	0
292	20240729	142600	31271510	2905	2905	2905	2905	0
293	20240729	142500	31271510	2905	2905	2905	2905	0
294	20240729	142400	31271510	2905	2905	2905	2905	0
295	20240729	142300	31271510	2905	2905	2905	2905	0
296	20240729	142200	31271510	2905	2905	2905	2905	0
297	20240729	142100	31271510	2905	2905	2905	2905	0
298	20240729	142000	31271510	2905	2905	2905	2905	0
299	20240729	141900	31271510	2905	2905	2905	2905	0
300	20240729	141800	31271510	2905	2905	2905	2905	0
301	20240729	141700	31271510	2905	2905	2905	2905	0
302	20240729	141600	31271510	2905	2905	2905	2905	0
303	20240729	141500	31271510	2905	2905	2905	2905	0
304	20240729	141400	31271510	2905	2905	2905	2905	66
305	20240729	141300	31079780	2905	2905	2905	2905	0
306	20240729	141200	31079780	2905	2905	2905	2905	0
307	20240729	141100	31079780	2905	2905	2905	2905	0
308	20240729	141000	31079780	2905	2905	2905	2905	0
309	20240729	140900	31079780	2905	2905	2905	2905	300
310	20240729	140800	30208280	2905	2905	2905	2905	0
311	20240729	140700	30208280	2905	2905	2905	2905	412
312	20240729	140600	29011420	2905	2905	2905	2905	0
313	20240729	140500	29011420	2905	2905	2905	2905	0
314	20240729	140400	29011420	2905	2905	2905	2905	0
315	20240729	140300	29011420	2905	2905	2905	2905	0
316	20240729	140200	29011420	2905	2905	2905	2905	0
317	20240729	140100	29011420	2905	2905	2905	2905	0
318	20240729	140000	29011420	2905	2905	2905	2905	0
319	20240729	135900	29011420	2905	2905	2905	2905	0
320	20240729	135800	29011420	2905	2905	2905	2905	25
321	20240729	135700	28938795	2905	2905	2905	2905	16
322	20240729	135600	28892315	2905	2905	2905	2905	0
323	20240729	135500	28892315	2905	2905	2905	2905	0
324	20240729	135400	28892315	2905	2905	2905	2905	0
325	20240729	135300	28892315	2905	2905	2905	2905	0
326	20240729	135200	28892315	2905	2905	2905	2905	0
327	20240729	135100	28892315	2905	2905	2905	2905	0
328	20240729	135000	28892315	2905	2905	2905	2905	0
329	20240729	134900	28892315	2905	2905	2905	2905	0
330	20240729	134800	28892315	2905	2905	2905	2905	0
331	20240729	134700	28892315	2905	2905	2905	2905	0
332	20240729	134600	28892315	2905	2905	2905	2905	0
333	20240729	134500	28892315	2905	2905	2905	2905	0
334	20240729	134400	28892315	2905	2905	2905	2905	0
335	20240729	134300	28892315	2905	2905	2905	2905	0
336	20240729	134200	28892315	2905	2905	2905	2905	0
337	20240729	134100	28892315	2905	2905	2905	2905	0
338	20240729	134000	28892315	2905	2905	2905	2905	1
339	20240729	133900	28889410	2910	2910	2910	2910	0
340	20240729	133800	28889410	2910	2910	2910	2910	0
341	20240729	133700	28889410	2910	2910	2910	2910	0
342	20240729	133600	28889410	2910	2910	2910	2910	0
343	20240729	133500	28889410	2910	2910	2910	2910	0
344	20240729	133400	28889410	2910	2910	2910	2910	0
345	20240729	133300	28889410	2910	2910	2910	2910	0
346	20240729	133200	28889410	2910	2910	2910	2910	0
347	20240729	133100	28889410	2910	2910	2910	2910	0
348	20240729	133000	28889410	2910	2910	2910	2910	0
349	20240729	132900	28889410	2910	2910	2910	2910	0
350	20240729	132800	28889410	2910	2910	2910	2910	0
351	20240729	132700	28889410	2910	2910	2910	2910	0
352	20240729	132600	28889410	2910	2910	2910	2910	0
353	20240729	132500	28889410	2910	2910	2910	2910	0
354	20240729	132400	28889410	2910	2910	2910	2910	0
355	20240729	132300	28889410	2910	2910	2910	2910	0
356	20240729	132200	28889410	2910	2910	2910	2910	0
357	20240729	132100	28889410	2910	2910	2910	2910	0
358	20240729	132000	28889410	2910	2910	2910	2910	0
359	20240729	131900	28889410	2910	2910	2910	2910	0
360	20240729	131800	28889410	2910	2910	2910	2910	0
361	20240729	131700	28889410	2910	2910	2910	2910	0
362	20240729	131600	28889410	2910	2910	2910	2910	0
363	20240729	131500	28889410	2910	2910	2910	2910	0
364	20240729	131400	28889410	2910	2910	2910	2910	11
365	20240729	131300	28857400	2910	2910	2910	2910	0
366	20240729	131200	28857400	2910	2910	2910	2910	0
367	20240729	131100	28857400	2910	2910	2910	2910	0
368	20240729	131000	28857400	2910	2910	2910	2910	0
369	20240729	130900	28857400	2910	2910	2910	2910	0
370	20240729	130800	28857400	2910	2910	2910	2910	0
371	20240729	130700	28857400	2910	2910	2910	2910	0
372	20240729	130600	28857400	2910	2910	2910	2910	0
373	20240729	130500	28857400	2910	2910	2910	2910	0
374	20240729	130400	28857400	2910	2910	2910	2910	0
375	20240729	130300	28857400	2910	2910	2910	2910	0
376	20240729	130200	28857400	2910	2910	2910	2910	0
377	20240729	130100	28857400	2910	2910	2910	2910	0
378	20240729	130000	28857400	2910	2910	2910	2910	0
379	20240729	125900	28857400	2910	2910	2910	2910	0
380	20240729	125800	28857400	2910	2910	2910	2910	0
381	20240729	125700	28857400	2910	2910	2910	2910	0
382	20240729	125600	28857400	2910	2910	2910	2910	0
383	20240729	125500	28857400	2910	2910	2910	2910	0
384	20240729	125400	28857400	2910	2910	2910	2910	0
385	20240729	125300	28857400	2910	2910	2910	2910	0
386	20240729	125200	28857400	2910	2910	2910	2910	0
387	20240729	125100	28857400	2910	2910	2910	2910	0
388	20240729	125000	28857400	2910	2910	2910	2910	60
389	20240729	124900	28682800	2910	2910	2910	2910	36
390	20240729	124800	28578040	2910	2910	2910	2910	0
391	20240729	124700	28578040	2910	2910	2910	2910	0
392	20240729	124600	28578040	2910	2910	2910	2910	0
393	20240729	124500	28578040	2910	2910	2910	2910	0
394	20240729	124400	28578040	2910	2910	2910	2910	22
395	20240729	124300	28514020	2905	2905	2905	2905	0
396	20240729	124200	28514020	2905	2905	2905	2905	0
397	20240729	124100	28514020	2905	2905	2905	2905	0
398	20240729	124000	28514020	2905	2905	2905	2905	0
399	20240729	123900	28514020	2905	2905	2905	2905	0
400	20240729	123800	28514020	2905	2905	2905	2905	0
401	20240729	123700	28514020	2905	2905	2905	2905	0
402	20240729	123600	28514020	2905	2905	2905	2905	0
403	20240729	123500	28514020	2905	2905	2905	2905	0
404	20240729	123400	28514020	2905	2905	2905	2905	0
405	20240729	123300	28514020	2905	2905	2905	2905	0
406	20240729	123200	28514020	2905	2905	2905	2905	0
407	20240729	123100	28514020	2905	2905	2905	2905	0
408	20240729	123000	28514020	2905	2905	2905	2905	0
409	20240729	122900	28514020	2905	2905	2905	2905	0
410	20240729	122800	28514020	2905	2905	2905	2905	0
411	20240729	122700	28514020	2905	2905	2905	2905	0
412	20240729	122600	28514020	2905	2905	2905	2905	0
413	20240729	122500	28514020	2905	2905	2905	2905	0
414	20240729	122400	28514020	2905	2905	2905	2905	0
415	20240729	122300	28514020	2905	2905	2905	2905	1
416	20240729	122200	28511115	2915	2915	2915	2915	0
417	20240729	122100	28511115	2915	2915	2915	2915	0
418	20240729	122000	28511115	2915	2915	2915	2915	0
419	20240729	121900	28511115	2915	2915	2915	2915	0
420	20240729	121800	28511115	2915	2915	2915	2915	0
421	20240729	121700	28511115	2915	2915	2915	2915	0
422	20240729	121600	28511115	2915	2915	2915	2915	0
423	20240729	121500	28511115	2915	2915	2915	2915	0
424	20240729	121400	28511115	2915	2915	2915	2915	68
425	20240729	121300	28312895	2905	2905	2905	2905	0
426	20240729	121200	28312895	2905	2905	2905	2905	0
427	20240729	121100	28312895	2905	2905	2905	2905	0
428	20240729	121000	28312895	2905	2905	2905	2905	0
429	20240729	120900	28312895	2905	2905	2905	2905	0
430	20240729	120800	28312895	2905	2905	2905	2905	0
431	20240729	120700	28312895	2905	2905	2905	2905	0
432	20240729	120600	28312895	2905	2905	2905	2905	0
433	20240729	120500	28312895	2905	2905	2905	2905	0
434	20240729	120400	28312895	2905	2905	2905	2905	0
435	20240729	120300	28312895	2905	2905	2905	2905	0
436	20240729	120200	28312895	2905	2905	2905	2905	0
437	20240729	120100	28312895	2905	2905	2905	2905	10
438	20240729	120000	28283845	2905	2905	2905	2905	0
439	20240729	115900	28283845	2905	2905	2905	2905	0
440	20240729	115800	28283845	2905	2905	2905	2905	0
441	20240729	115700	28283845	2905	2905	2905	2905	0
442	20240729	115600	28283845	2905	2905	2905	2905	0
443	20240729	115500	28283845	2905	2905	2905	2905	0
444	20240729	115400	28283845	2905	2905	2905	2905	0
445	20240729	115300	28283845	2905	2905	2905	2905	0
446	20240729	115200	28283845	2905	2905	2905	2905	14
447	20240729	115100	28243175	2905	2910	2910	2905	51
448	20240729	115000	28094850	2910	2910	2910	2910	0
449	20240729	114900	28094850	2910	2910	2910	2910	0
450	20240729	114800	28094850	2910	2910	2910	2910	0
451	20240729	114700	28094850	2910	2910	2910	2910	0
452	20240729	114600	28094850	2910	2910	2910	2910	0
453	20240729	114500	28094850	2910	2910	2910	2910	0
454	20240729	114400	28094850	2910	2910	2910	2910	0
455	20240729	114300	28094850	2910	2910	2910	2910	0
456	20240729	114200	28094850	2910	2910	2910	2910	0
457	20240729	114100	28094850	2910	2910	2910	2910	0
458	20240729	114000	28094850	2910	2910	2910	2910	0
459	20240729	113900	28094850	2910	2910	2910	2910	0
460	20240729	113800	28094850	2910	2910	2910	2910	0
461	20240729	113700	28094850	2910	2910	2910	2910	0
462	20240729	113600	28094850	2910	2910	2910	2910	0
463	20240729	113500	28094850	2910	2910	2910	2910	0
464	20240729	113400	28094850	2910	2910	2910	2910	0
465	20240729	113300	28094850	2910	2910	2910	2910	0
466	20240729	113200	28094850	2910	2910	2910	2910	0
467	20240729	113100	28094850	2910	2910	2910	2910	0
468	20240729	113000	28094850	2910	2910	2910	2910	0
469	20240729	112900	28094850	2910	2910	2910	2910	0
470	20240729	112800	28094850	2910	2910	2910	2910	0
471	20240729	112700	28094850	2910	2910	2910	2910	0
472	20240729	112600	28094850	2910	2910	2910	2910	0
473	20240729	112500	28094850	2910	2910	2910	2910	0
474	20240729	112400	28094850	2910	2910	2910	2910	0
475	20240729	112300	28094850	2910	2910	2910	2910	0
476	20240729	112200	28094850	2910	2910	2910	2910	0
477	20240729	112100	28094850	2910	2910	2910	2910	0
478	20240729	112000	28094850	2910	2910	2910	2910	0
479	20240729	111900	28094850	2910	2910	2910	2910	0
480	20240729	111800	28094850	2910	2910	2910	2910	0
481	20240729	111700	28094850	2910	2910	2910	2910	0
482	20240729	111600	28094850	2910	2910	2910	2910	0
483	20240729	111500	28094850	2910	2910	2910	2910	0
484	20240729	111400	28094850	2910	2910	2910	2910	0
485	20240729	111300	28094850	2910	2910	2910	2910	0
486	20240729	111200	28094850	2910	2910	2910	2910	0
487	20240729	111100	28094850	2910	2910	2910	2910	0
488	20240729	111000	28094850	2910	2910	2910	2910	0
489	20240729	110900	28094850	2910	2910	2910	2910	0
490	20240729	110800	28094850	2910	2910	2910	2910	0
491	20240729	110700	28094850	2910	2910	2910	2910	0
492	20240729	110600	28094850	2910	2910	2910	2910	0
493	20240729	110500	28094850	2910	2910	2910	2910	0
494	20240729	110400	28094850	2910	2910	2910	2910	0
495	20240729	110300	28094850	2910	2910	2910	2910	0
496	20240729	110200	28094850	2910	2910	2910	2910	0
497	20240729	110100	28094850	2910	2910	2910	2910	0
498	20240729	110000	28094850	2910	2910	2910	2910	0
499	20240729	105900	28094850	2910	2910	2910	2910	0
500	20240729	105800	28094850	2910	2910	2910	2910	0
501	20240729	105700	28094850	2910	2910	2910	2910	0
502	20240729	105600	28094850	2910	2910	2910	2910	0
503	20240729	105500	28094850	2910	2910	2910	2910	0
504	20240729	105400	28094850	2910	2910	2910	2910	0
505	20240729	105300	28094850	2910	2910	2910	2910	0
506	20240729	105200	28094850	2910	2910	2910	2910	0
507	20240729	105100	28094850	2910	2910	2910	2910	0
508	20240729	105000	28094850	2910	2910	2910	2910	0
509	20240729	104900	28094850	2910	2910	2910	2910	0
510	20240729	104800	28094850	2910	2910	2910	2910	0
511	20240729	104700	28094850	2910	2910	2910	2910	0
512	20240729	104600	28094850	2910	2910	2910	2910	7
513	20240729	104500	28074480	2920	2920	2920	2920	0
514	20240729	104400	28074480	2920	2920	2920	2920	0
515	20240729	104300	28074480	2920	2920	2920	2920	0
516	20240729	104200	28074480	2920	2920	2920	2920	15
517	20240729	104100	28030680	2920	2920	2920	2920	0
518	20240729	104000	28030680	2920	2920	2920	2920	0
519	20240729	103900	28030680	2920	2920	2920	2920	0
520	20240729	103800	28030680	2920	2920	2920	2920	0
521	20240729	103700	28030680	2920	2920	2920	2920	0
522	20240729	103600	28030680	2920	2920	2920	2920	0
523	20240729	103500	28030680	2920	2920	2920	2920	0
524	20240729	103400	28030680	2920	2920	2920	2920	0
525	20240729	103300	28030680	2920	2920	2920	2920	0
526	20240729	103200	28030680	2920	2920	2920	2920	0
527	20240729	103100	28030680	2920	2920	2920	2920	4
528	20240729	103000	28019000	2920	2920	2920	2920	0
529	20240729	102900	28019000	2920	2920	2920	2920	0
530	20240729	102800	28019000	2920	2920	2920	2920	25
531	20240729	102700	27946000	2910	2910	2910	2910	2
532	20240729	102600	27940180	2900	2920	2920	2900	1451
533	20240729	102500	23713525	2920	2920	2920	2920	25
534	20240729	102400	23640525	2925	2925	2925	2925	0
535	20240729	102300	23640525	2925	2925	2925	2925	0
536	20240729	102200	23640525	2925	2925	2925	2925	0
537	20240729	102100	23640525	2925	2925	2925	2925	0
538	20240729	102000	23640525	2925	2925	2925	2925	0
539	20240729	101900	23640525	2925	2925	2925	2925	0
540	20240729	101800	23640525	2925	2925	2925	2925	0
541	20240729	101700	23640525	2925	2925	2925	2925	0
542	20240729	101600	23640525	2925	2925	2925	2925	0
543	20240729	101500	23640525	2925	2925	2925	2925	0
544	20240729	101400	23640525	2925	2925	2925	2925	0
545	20240729	101300	23640525	2925	2925	2925	2925	0
546	20240729	101200	23640525	2925	2925	2925	2925	3
547	20240729	101100	23631750	2925	2920	2925	2920	4
548	20240729	101000	23620055	2925	2910	2925	2910	24
549	20240729	100900	23549960	2910	2910	2925	2910	9
550	20240729	100800	23523740	2910	2910	2910	2910	6
551	20240729	100700	23506280	2910	2910	2910	2910	7
552	20240729	100600	23485910	2925	2910	2925	2910	6
553	20240729	100500	23468435	2910	2910	2910	2910	6
554	20240729	100400	23450975	2910	2910	2910	2910	5
555	20240729	100300	23436425	2925	2925	2925	2925	3
556	20240729	100200	23427650	2925	2925	2925	2925	0
557	20240729	100100	23427650	2925	2925	2925	2925	0
558	20240729	100000	23427650	2925	2925	2925	2925	0
559	20240729	095900	23427650	2925	2925	2925	2925	0
560	20240729	095800	23427650	2925	2925	2925	2925	0
561	20240729	095700	23427650	2925	2925	2925	2925	0
562	20240729	095600	23427650	2925	2925	2925	2925	0
563	20240729	095500	23427650	2925	2910	2925	2910	5
564	20240729	095400	23413085	2910	2910	2910	2910	4
565	20240729	095300	23401445	2910	2910	2910	2910	2
566	20240729	095200	23395625	2910	2910	2910	2910	7
567	20240729	095100	23375255	2910	2910	2925	2910	8
568	20240729	095000	23351960	2905	2915	2915	2905	108
569	20240729	094900	23037720	2915	2915	2915	2915	0
570	20240729	094800	23037720	2915	2915	2915	2915	69
571	20240729	094700	22836585	2915	2915	2915	2915	51
572	20240729	094600	22687920	2925	2915	2925	2915	2
573	20240729	094500	22682080	2910	2910	2910	2910	1
574	20240729	094400	22679170	2925	2925	2925	2925	0
575	20240729	094300	22679170	2925	2925	2925	2925	0
576	20240729	094200	22679170	2925	2925	2925	2925	0
577	20240729	094100	22679170	2925	2910	2925	2910	2
578	20240729	094000	22673335	2910	2910	2910	2910	424
579	20240729	093900	21439495	2925	2905	2925	2905	202
580	20240729	093800	20852130	2910	2910	2910	2910	0
581	20240729	093700	20852130	2910	2910	2910	2910	0
582	20240729	093600	20852130	2910	2910	2910	2910	0
583	20240729	093500	20852130	2910	2910	2910	2910	1
584	20240729	093400	20849220	2900	2905	2910	2900	118
585	20240729	093300	20506855	2915	2905	2915	2905	8
586	20240729	093200	20483605	2905	2905	2905	2905	2
587	20240729	093100	20477795	2915	2910	2915	2905	502
588	20240729	093000	19016975	2915	2915	2915	2915	0
589	20240729	092900	19016975	2915	2915	2915	2915	0
590	20240729	092800	19016975	2915	2915	2915	2915	0
591	20240729	092700	19016975	2915	2915	2915	2915	0
592	20240729	092600	19016975	2915	2915	2915	2915	0
593	20240729	092500	19016975	2915	2910	2915	2910	240
594	20240729	092400	18318570	2910	2910	2910	2905	18
595	20240729	092300	18266200	2900	2900	2900	2900	3
596	20240729	092200	18257500	2900	2900	2900	2900	8
597	20240729	092100	18234300	2900	2905	2905	2895	19
598	20240729	092000	18179135	2895	2895	2895	2895	6
599	20240729	091900	18161765	2895	2895	2910	2895	1070
600	20240729	091800	15064085	2895	2895	2895	2895	0
601	20240729	091700	15064085	2895	2895	2895	2895	0
602	20240729	091600	15064085	2895	2895	2895	2895	0
603	20240729	091500	15064085	2895	2895	2895	2895	1
604	20240729	091400	15061190	2895	2895	2895	2895	1
605	20240729	091300	15058295	2895	2895	2895	2895	1
606	20240729	091200	15055400	2885	2890	2890	2885	2232
607	20240729	091100	8609770	2890	2890	2890	2890	0
608	20240729	091000	8609770	2890	2890	2890	2890	0
609	20240729	090900	8609770	2890	2890	2890	2890	1530
610	20240729	090800	4188070	2890	2890	2890	2890	1
611	20240729	090700	4185180	2890	2895	2895	2890	174
612	20240729	090600	3681975	2890	2890	2890	2890	0
613	20240729	090500	3681975	2890	2890	2890	2890	0
614	20240729	090400	3681975	2890	2890	2890	2890	0
615	20240729	090300	3681975	2890	2890	2890	2890	0
616	20240729	090200	3681975	2890	2890	2890	2890	130
617	20240729	090100	3306275	2890	2890	2890	2890	101
618	20240729	090000	3014385	2895	2895	2895	2895	995