KissMeData/000970/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183200	200330830	6670	6670	6670	6670	189
3	20240729	183100	200330830	6670	6670	6670	6670	0
4	20240729	183000	200330830	6670	6670	6670	6670	0
5	20240729	182900	200330830	6670	6670	6670	6670	0
6	20240729	182800	200330830	6670	6670	6670	6670	0
7	20240729	182700	200330830	6670	6670	6670	6670	0
8	20240729	182600	200330830	6670	6670	6670	6670	0
9	20240729	182500	200330830	6670	6670	6670	6670	0
10	20240729	182400	200330830	6670	6670	6670	6670	0
11	20240729	182300	200330830	6670	6670	6670	6670	0
12	20240729	182200	200330830	6670	6670	6670	6670	0
13	20240729	182100	200330830	6670	6670	6670	6670	0
14	20240729	182000	200330830	6670	6670	6670	6670	0
15	20240729	181900	200330830	6670	6670	6670	6670	0
16	20240729	181800	200330830	6670	6670	6670	6670	0
17	20240729	181700	200330830	6670	6670	6670	6670	0
18	20240729	181600	200330830	6670	6670	6670	6670	0
19	20240729	181500	200330830	6670	6670	6670	6670	0
20	20240729	181400	200330830	6670	6670	6670	6670	0
21	20240729	181300	200330830	6670	6670	6670	6670	0
22	20240729	181200	200330830	6670	6670	6670	6670	0
23	20240729	181100	200330830	6670	6670	6670	6670	0
24	20240729	181000	200330830	6670	6670	6670	6670	0
25	20240729	180900	200330830	6670	6670	6670	6670	0
26	20240729	180800	200330830	6670	6670	6670	6670	0
27	20240729	180700	200330830	6670	6670	6670	6670	0
28	20240729	180600	200330830	6670	6670	6670	6670	0
29	20240729	180500	200330830	6670	6670	6670	6670	0
30	20240729	180400	200330830	6670	6670	6670	6670	0
31	20240729	180300	200330830	6670	6670	6670	6670	0
32	20240729	180200	200330830	6670	6670	6670	6670	189
33	20240729	180100	200330830	6670	6670	6670	6670	0
34	20240729	180000	200330830	6670	6670	6670	6670	0
35	20240729	175900	200330830	6670	6670	6670	6670	0
36	20240729	175800	200330830	6670	6670	6670	6670	0
37	20240729	175700	200330830	6670	6670	6670	6670	0
38	20240729	175600	200330830	6670	6670	6670	6670	0
39	20240729	175500	200330830	6670	6670	6670	6670	0
40	20240729	175400	200330830	6670	6670	6670	6670	0
41	20240729	175300	200330830	6670	6670	6670	6670	0
42	20240729	175200	200330830	6670	6670	6670	6670	0
43	20240729	175100	200330830	6670	6670	6670	6670	0
44	20240729	175000	200330830	6670	6670	6670	6670	0
45	20240729	174900	200330830	6670	6670	6670	6670	0
46	20240729	174800	200330830	6670	6670	6670	6670	0
47	20240729	174700	200330830	6670	6670	6670	6670	0
48	20240729	174600	200330830	6670	6670	6670	6670	0
49	20240729	174500	200330830	6670	6670	6670	6670	0
50	20240729	174400	200330830	6670	6670	6670	6670	0
51	20240729	174300	200330830	6670	6670	6670	6670	0
52	20240729	174200	200330830	6670	6670	6670	6670	0
53	20240729	174100	200330830	6670	6670	6670	6670	0
54	20240729	174000	200330830	6670	6670	6670	6670	0
55	20240729	173900	200330830	6670	6670	6670	6670	0
56	20240729	173800	200330830	6670	6670	6670	6670	0
57	20240729	173700	200330830	6670	6670	6670	6670	0
58	20240729	173600	200330830	6670	6670	6670	6670	0
59	20240729	173500	200330830	6670	6670	6670	6670	0
60	20240729	173400	200330830	6670	6670	6670	6670	0
61	20240729	173300	200330830	6670	6670	6670	6670	0
62	20240729	173200	200330830	6670	6670	6670	6670	189
63	20240729	173100	200330830	6670	6670	6670	6670	0
64	20240729	173000	200330830	6670	6670	6670	6670	0
65	20240729	172900	200330830	6670	6670	6670	6670	0
66	20240729	172800	200330830	6670	6670	6670	6670	0
67	20240729	172700	200330830	6670	6670	6670	6670	0
68	20240729	172600	200330830	6670	6670	6670	6670	0
69	20240729	172500	200330830	6670	6670	6670	6670	0
70	20240729	172400	200330830	6670	6670	6670	6670	0
71	20240729	172300	200330830	6670	6670	6670	6670	0
72	20240729	172200	200330830	6670	6670	6670	6670	0
73	20240729	172100	200330830	6670	6670	6670	6670	0
74	20240729	172000	200330830	6670	6670	6670	6670	0
75	20240729	171900	200330830	6670	6670	6670	6670	0
76	20240729	171800	200330830	6670	6670	6670	6670	0
77	20240729	171700	200330830	6670	6670	6670	6670	0
78	20240729	171600	200330830	6670	6670	6670	6670	0
79	20240729	171500	200330830	6670	6670	6670	6670	0
80	20240729	171400	200330830	6670	6670	6670	6670	0
81	20240729	171300	200330830	6670	6670	6670	6670	0
82	20240729	171200	200330830	6670	6670	6670	6670	0
83	20240729	171100	200330830	6670	6670	6670	6670	0
84	20240729	171000	200330830	6670	6670	6670	6670	0
85	20240729	170900	200330830	6670	6670	6670	6670	0
86	20240729	170800	200330830	6670	6670	6670	6670	0
87	20240729	170700	200330830	6670	6670	6670	6670	0
88	20240729	170600	200330830	6670	6670	6670	6670	0
89	20240729	170500	200330830	6670	6670	6670	6670	0
90	20240729	170400	200330830	6670	6670	6670	6670	0
91	20240729	170300	200330830	6670	6670	6670	6670	0
92	20240729	170200	200330830	6670	6670	6670	6670	189
93	20240729	170100	200330830	6670	6670	6670	6670	0
94	20240729	170000	200330830	6670	6670	6670	6670	0
95	20240729	165900	200330830	6670	6670	6670	6670	0
96	20240729	165800	200330830	6670	6670	6670	6670	0
97	20240729	165700	200330830	6670	6670	6670	6670	0
98	20240729	165600	200330830	6670	6670	6670	6670	0
99	20240729	165500	200330830	6670	6670	6670	6670	0
100	20240729	165400	200330830	6670	6670	6670	6670	0
101	20240729	165300	200330830	6670	6670	6670	6670	0
102	20240729	165200	200330830	6670	6670	6670	6670	0
103	20240729	165100	200330830	6670	6670	6670	6670	0
104	20240729	165000	200330830	6670	6670	6670	6670	0
105	20240729	164900	200330830	6670	6670	6670	6670	0
106	20240729	164800	200330830	6670	6670	6670	6670	0
107	20240729	164700	200330830	6670	6670	6670	6670	0
108	20240729	164600	200330830	6670	6670	6670	6670	0
109	20240729	164500	200330830	6670	6670	6670	6670	0
110	20240729	164400	200330830	6670	6670	6670	6670	0
111	20240729	164300	200330830	6670	6670	6670	6670	0
112	20240729	164200	200330830	6670	6670	6670	6670	0
113	20240729	164100	200330830	6670	6670	6670	6670	0
114	20240729	164000	200330830	6670	6670	6670	6670	0
115	20240729	163900	200330830	6670	6670	6670	6670	0
116	20240729	163800	200330830	6670	6670	6670	6670	0
117	20240729	163700	200330830	6670	6670	6670	6670	0
118	20240729	163600	200330830	6670	6670	6670	6670	0
119	20240729	163500	200330830	6670	6670	6670	6670	0
120	20240729	163400	200330830	6670	6670	6670	6670	0
121	20240729	163300	200330830	6670	6670	6670	6670	0
122	20240729	163200	200330830	6670	6670	6670	6670	189
123	20240729	163100	200330830	6670	6670	6670	6670	0
124	20240729	163000	200330830	6670	6670	6670	6670	0
125	20240729	162900	200330830	6670	6670	6670	6670	0
126	20240729	162800	200330830	6670	6670	6670	6670	0
127	20240729	162700	200330830	6670	6670	6670	6670	0
128	20240729	162600	200330830	6670	6670	6670	6670	0
129	20240729	162500	200330830	6670	6670	6670	6670	0
130	20240729	162400	200330830	6670	6670	6670	6670	0
131	20240729	162300	200330830	6670	6670	6670	6670	0
132	20240729	162200	200330830	6670	6670	6670	6670	0
133	20240729	162100	200330830	6670	6670	6670	6670	0
134	20240729	162000	200330830	6670	6670	6670	6670	0
135	20240729	161900	200330830	6670	6670	6670	6670	0
136	20240729	161800	200330830	6670	6670	6670	6670	0
137	20240729	161700	200330830	6670	6670	6670	6670	0
138	20240729	161600	200330830	6670	6670	6670	6670	0
139	20240729	161500	200330830	6670	6670	6670	6670	0
140	20240729	161400	200330830	6670	6670	6670	6670	0
141	20240729	161300	200330830	6670	6670	6670	6670	0
142	20240729	161200	200330830	6670	6670	6670	6670	0
143	20240729	161100	200330830	6670	6670	6670	6670	0
144	20240729	161000	200330830	6670	6670	6670	6670	0
145	20240729	160900	200330830	6670	6670	6670	6670	0
146	20240729	160800	200330830	6670	6670	6670	6670	0
147	20240729	160700	200330830	6670	6670	6670	6670	0
148	20240729	160600	200330830	6670	6670	6670	6670	0
149	20240729	160500	200330830	6670	6670	6670	6670	0
150	20240729	160400	200330830	6670	6670	6670	6670	0
151	20240729	160300	200330830	6670	6670	6670	6670	0
152	20240729	160200	200330830	6670	6670	6670	6670	189
153	20240729	160100	200330830	6670	6670	6670	6670	0
154	20240729	160000	200330830	6670	6670	6670	6670	0
155	20240729	155900	200330830	6670	6670	6670	6670	0
156	20240729	155800	200330830	6670	6670	6670	6670	0
157	20240729	155700	200330830	6670	6670	6670	6670	0
158	20240729	155600	200330830	6670	6670	6670	6670	0
159	20240729	155500	200330830	6670	6670	6670	6670	0
160	20240729	155400	200330830	6670	6670	6670	6670	0
161	20240729	155300	200330830	6670	6670	6670	6670	0
162	20240729	155200	200330830	6670	6670	6670	6670	0
163	20240729	155100	200330830	6670	6670	6670	6670	0
164	20240729	155000	200330830	6670	6670	6670	6670	0
165	20240729	154900	200330830	6670	6670	6670	6670	0
166	20240729	154800	200330830	6670	6670	6670	6670	0
167	20240729	154700	200330830	6670	6670	6670	6670	0
168	20240729	154600	200330830	6670	6670	6670	6670	0
169	20240729	154500	200330830	6670	6670	6670	6670	0
170	20240729	154400	200330830	6670	6670	6670	6670	0
171	20240729	154300	200330830	6670	6670	6670	6670	0
172	20240729	154200	200330830	6670	6670	6670	6670	0
173	20240729	154100	200330830	6670	6670	6670	6670	0
174	20240729	154000	200330830	6670	6670	6670	6670	0
175	20240729	153900	200330830	6670	6670	6670	6670	0
176	20240729	153800	200330830	6670	6670	6670	6670	0
177	20240729	153700	200330830	6670	6670	6670	6670	0
178	20240729	153600	200330830	6670	6670	6670	6670	0
179	20240729	153500	200330830	6670	6670	6670	6670	0
180	20240729	153400	200330830	6670	6670	6670	6670	0
181	20240729	153300	200330830	6670	6670	6670	6670	0
182	20240729	153200	200330830	6670	6670	6670	6670	189
183	20240729	153100	200330830	6670	6670	6670	6670	0
184	20240729	153000	200330830	6670	6670	6670	6670	189
185	20240729	152900	199070200	6650	6650	6650	6650	0
186	20240729	152800	199070200	6650	6650	6650	6650	0
187	20240729	152700	199070200	6650	6650	6650	6650	0
188	20240729	152600	199070200	6650	6650	6650	6650	0
189	20240729	152500	199070200	6650	6650	6650	6650	0
190	20240729	152400	199070200	6650	6650	6650	6650	0
191	20240729	152300	199070200	6650	6650	6650	6650	0
192	20240729	152200	199070200	6650	6650	6650	6650	0
193	20240729	152100	199070200	6650	6650	6650	6650	0
194	20240729	152000	199070200	6650	6650	6650	6650	0
195	20240729	151900	199070200	6650	6640	6650	6640	15
196	20240729	151800	198970500	6660	6660	6660	6660	0
197	20240729	151700	198970500	6660	6640	6660	6630	49
198	20240729	151600	198645260	6660	6660	6660	6660	0
199	20240729	151500	198645260	6660	6640	6660	6640	3
200	20240729	151400	198625320	6660	6660	6660	6660	0
201	20240729	151300	198625320	6660	6660	6660	6660	0
202	20240729	151200	198625320	6660	6660	6660	6660	0
203	20240729	151100	198625320	6660	6660	6660	6660	1
204	20240729	151000	198618660	6650	6650	6650	6650	1
205	20240729	150900	198612010	6660	6660	6660	6660	0
206	20240729	150800	198612010	6660	6660	6660	6660	0
207	20240729	150700	198612010	6660	6660	6660	6660	0
208	20240729	150600	198612010	6660	6650	6660	6650	2
209	20240729	150500	198598700	6660	6660	6660	6660	1
210	20240729	150400	198592040	6650	6650	6650	6650	0
211	20240729	150300	198592040	6650	6650	6650	6650	0
212	20240729	150200	198592040	6650	6650	6650	6650	1
213	20240729	150100	198585390	6630	6640	6640	6630	578
214	20240729	150000	194753180	6660	6650	6660	6650	2
215	20240729	145900	194739870	6660	6660	6660	6660	0
216	20240729	145800	194739870	6660	6660	6660	6660	1
217	20240729	145700	194733210	6660	6650	6660	6630	74
218	20240729	145600	194242030	6650	6650	6650	6650	0
219	20240729	145500	194242030	6650	6650	6650	6650	0
220	20240729	145400	194242030	6650	6650	6650	6650	0
221	20240729	145300	194242030	6650	6640	6650	6640	131
222	20240729	145200	193370930	6650	6650	6650	6650	0
223	20240729	145100	193370930	6650	6650	6650	6650	0
224	20240729	145000	193370930	6650	6630	6650	6630	74
225	20240729	144900	192879940	6620	6620	6620	6620	328
226	20240729	144800	190708580	6620	6620	6620	6620	0
227	20240729	144700	190708580	6620	6620	6620	6620	6
228	20240729	144600	190668860	6620	6620	6620	6620	0
229	20240729	144500	190668860	6620	6620	6620	6620	0
230	20240729	144400	190668860	6620	6620	6620	6620	0
231	20240729	144300	190668860	6620	6620	6620	6620	1
232	20240729	144200	190662240	6610	6610	6610	6610	100
233	20240729	144100	190001240	6620	6620	6620	6620	0
234	20240729	144000	190001240	6620	6620	6620	6620	0
235	20240729	143900	190001240	6620	6620	6620	6620	0
236	20240729	143800	190001240	6620	6620	6620	6620	3
237	20240729	143700	189981380	6620	6620	6620	6620	0
238	20240729	143600	189981380	6620	6620	6620	6620	0
239	20240729	143500	189981380	6620	6620	6620	6620	0
240	20240729	143400	189981380	6620	6620	6620	6620	0
241	20240729	143300	189981380	6620	6620	6620	6620	0
242	20240729	143200	189981380	6620	6620	6620	6620	0
243	20240729	143100	189981380	6620	6610	6620	6610	321
244	20240729	143000	187859560	6620	6620	6620	6620	0
245	20240729	142900	187859560	6620	6620	6620	6620	0
246	20240729	142800	187859560	6620	6620	6620	6620	1
247	20240729	142700	187852940	6620	6620	6620	6620	0
248	20240729	142600	187852940	6620	6620	6620	6620	0
249	20240729	142500	187852940	6620	6620	6620	6620	0
250	20240729	142400	187852940	6620	6620	6620	6620	0
251	20240729	142300	187852940	6620	6620	6620	6620	2
252	20240729	142200	187839700	6620	6620	6620	6620	1
253	20240729	142100	187833080	6620	6620	6620	6620	252
254	20240729	142000	186164840	6610	6600	6610	6600	1213
255	20240729	141900	178154970	6600	6600	6600	6600	33
256	20240729	141800	177937170	6600	6610	6620	6600	736
257	20240729	141700	173077250	6620	6620	6620	6620	0
258	20240729	141600	173077250	6620	6620	6620	6620	0
259	20240729	141500	173077250	6620	6620	6620	6620	0
260	20240729	141400	173077250	6620	6620	6620	6620	0
261	20240729	141300	173077250	6620	6620	6620	6620	3
262	20240729	141200	173057390	6620	6620	6620	6620	222
263	20240729	141100	171587750	6630	6630	6630	6630	0
264	20240729	141000	171587750	6630	6630	6630	6630	2
265	20240729	140900	171574490	6630	6630	6630	6630	0
266	20240729	140800	171574490	6630	6630	6630	6630	0
267	20240729	140700	171574490	6630	6630	6630	6630	0
268	20240729	140600	171574490	6630	6630	6630	6630	0
269	20240729	140500	171574490	6630	6630	6630	6630	0
270	20240729	140400	171574490	6630	6630	6630	6630	0
271	20240729	140300	171574490	6630	6630	6630	6630	0
272	20240729	140200	171574490	6630	6630	6630	6630	0
273	20240729	140100	171574490	6630	6630	6630	6630	36
274	20240729	140000	171335810	6630	6630	6630	6630	12
275	20240729	135900	171256250	6630	6630	6630	6630	0
276	20240729	135800	171256250	6630	6630	6630	6630	0
277	20240729	135700	171256250	6630	6630	6630	6630	0
278	20240729	135600	171256250	6630	6630	6630	6630	0
279	20240729	135500	171256250	6630	6630	6630	6630	0
280	20240729	135400	171256250	6630	6630	6630	6630	0
281	20240729	135300	171256250	6630	6630	6630	6630	1
282	20240729	135200	171249620	6630	6630	6630	6630	0
283	20240729	135100	171249620	6630	6630	6630	6630	5
284	20240729	135000	171216470	6630	6630	6630	6630	1
285	20240729	134900	171209840	6630	6630	6630	6630	10
286	20240729	134800	171143540	6640	6640	6640	6640	0
287	20240729	134700	171143540	6640	6640	6640	6640	0
288	20240729	134600	171143540	6640	6640	6640	6640	0
289	20240729	134500	171143540	6640	6640	6640	6640	0
290	20240729	134400	171143540	6640	6640	6640	6640	0
291	20240729	134300	171143540	6640	6640	6640	6640	0
292	20240729	134200	171143540	6640	6640	6640	6640	0
293	20240729	134100	171143540	6640	6640	6640	6640	1
294	20240729	134000	171136900	6630	6630	6630	6630	1
295	20240729	133900	171130270	6640	6640	6640	6640	0
296	20240729	133800	171130270	6640	6640	6640	6640	0
297	20240729	133700	171130270	6640	6640	6640	6640	61
298	20240729	133600	170725230	6640	6640	6640	6640	1
299	20240729	133500	170718590	6630	6630	6630	6630	0
300	20240729	133400	170718590	6630	6630	6630	6630	3
301	20240729	133300	170698700	6630	6630	6630	6630	46
302	20240729	133200	170393720	6640	6640	6640	6640	0
303	20240729	133100	170393720	6640	6640	6640	6640	0
304	20240729	133000	170393720	6640	6640	6640	6640	1
305	20240729	132900	170387080	6630	6630	6630	6630	476
306	20240729	132800	167231200	6630	6630	6630	6630	1
307	20240729	132700	167224570	6630	6630	6630	6630	3
308	20240729	132600	167204680	6620	6620	6620	6620	3
309	20240729	132500	167184820	6630	6630	6630	6630	0
310	20240729	132400	167184820	6630	6630	6630	6630	0
311	20240729	132300	167184820	6630	6630	6630	6630	2
312	20240729	132200	167171560	6630	6630	6630	6630	0
313	20240729	132100	167171560	6630	6630	6630	6630	0
314	20240729	132000	167171560	6630	6630	6630	6630	0
315	20240729	131900	167171560	6630	6630	6630	6630	0
316	20240729	131800	167171560	6630	6630	6630	6630	0
317	20240729	131700	167171560	6630	6630	6630	6630	0
318	20240729	131600	167171560	6630	6630	6630	6630	0
319	20240729	131500	167171560	6630	6630	6630	6630	0
320	20240729	131400	167171560	6630	6630	6630	6630	1
321	20240729	131300	167164930	6620	6620	6620	6620	350
322	20240729	131200	164847930	6620	6620	6620	6620	350
323	20240729	131100	162530930	6620	6610	6620	6610	1445
324	20240729	131000	152968530	6620	6620	6620	6620	0
325	20240729	130900	152968530	6620	6620	6620	6620	0
326	20240729	130800	152968530	6620	6620	6620	6620	0
327	20240729	130700	152968530	6620	6620	6620	6620	0
328	20240729	130600	152968530	6620	6620	6620	6620	1
329	20240729	130500	152961910	6610	6610	6610	6610	0
330	20240729	130400	152961910	6610	6610	6610	6610	52
331	20240729	130300	152618190	6620	6620	6620	6620	0
332	20240729	130200	152618190	6620	6620	6620	6620	0
333	20240729	130100	152618190	6620	6620	6620	6620	0
334	20240729	130000	152618190	6620	6620	6620	6620	0
335	20240729	125900	152618190	6620	6620	6620	6620	0
336	20240729	125800	152618190	6620	6620	6620	6620	0
337	20240729	125700	152618190	6620	6620	6620	6620	238
338	20240729	125600	151042630	6620	6610	6620	6610	153
339	20240729	125500	150031290	6590	6620	6620	6590	403
340	20240729	125400	147372620	6620	6620	6620	6620	0
341	20240729	125300	147372620	6620	6620	6620	6620	1
342	20240729	125200	147366000	6620	6620	6620	6620	0
343	20240729	125100	147366000	6620	6620	6620	6620	0
344	20240729	125000	147366000	6620	6620	6620	6620	87
345	20240729	124900	146790060	6620	6620	6620	6620	0
346	20240729	124800	146790060	6620	6620	6620	6620	0
347	20240729	124700	146790060	6620	6620	6620	6620	0
348	20240729	124600	146790060	6620	6620	6620	6620	12
349	20240729	124500	146710620	6630	6630	6630	6630	0
350	20240729	124400	146710620	6630	6630	6630	6630	0
351	20240729	124300	146710620	6630	6630	6630	6630	0
352	20240729	124200	146710620	6630	6630	6630	6630	0
353	20240729	124100	146710620	6630	6620	6630	6620	2
354	20240729	124000	146697370	6600	6600	6600	6600	100
355	20240729	123900	146037370	6620	6620	6620	6620	0
356	20240729	123800	146037370	6620	6620	6620	6620	0
357	20240729	123700	146037370	6620	6620	6620	6620	0
358	20240729	123600	146037370	6620	6620	6620	6620	20
359	20240729	123500	145904970	6620	6620	6620	6620	0
360	20240729	123400	145904970	6620	6620	6620	6620	0
361	20240729	123300	145904970	6620	6620	6620	6620	49
362	20240729	123200	145580590	6620	6620	6620	6620	2
363	20240729	123100	145567350	6620	6620	6620	6600	502
364	20240729	123000	142248230	6630	6630	6630	6630	0
365	20240729	122900	142248230	6630	6630	6630	6630	0
366	20240729	122800	142248230	6630	6630	6630	6630	0
367	20240729	122700	142248230	6630	6630	6630	6630	0
368	20240729	122600	142248230	6630	6630	6630	6630	0
369	20240729	122500	142248230	6630	6630	6630	6630	0
370	20240729	122400	142248230	6630	6630	6630	6630	0
371	20240729	122300	142248230	6630	6630	6630	6630	0
372	20240729	122200	142248230	6630	6630	6630	6630	1
373	20240729	122100	142241600	6620	6620	6620	6620	0
374	20240729	122000	142241600	6620	6620	6620	6620	0
375	20240729	121900	142241600	6620	6620	6620	6620	0
376	20240729	121800	142241600	6620	6620	6620	6620	0
377	20240729	121700	142241600	6620	6620	6620	6620	0
378	20240729	121600	142241600	6620	6620	6620	6620	0
379	20240729	121500	142241600	6620	6620	6620	6620	0
380	20240729	121400	142241600	6620	6620	6620	6620	0
381	20240729	121300	142241600	6620	6620	6620	6620	0
382	20240729	121200	142241600	6620	6620	6620	6620	0
383	20240729	121100	142241600	6620	6620	6620	6620	24
384	20240729	121000	142082720	6630	6630	6630	6630	0
385	20240729	120900	142082720	6630	6630	6630	6630	24
386	20240729	120800	141923600	6630	6630	6630	6630	4
387	20240729	120700	141897080	6630	6630	6630	6630	0
388	20240729	120600	141897080	6630	6630	6630	6630	1
389	20240729	120500	141890450	6630	6630	6630	6630	1
390	20240729	120400	141883820	6620	6620	6620	6620	0
391	20240729	120300	141883820	6620	6630	6630	6620	173
392	20240729	120200	140738530	6630	6630	6630	6630	381
393	20240729	120100	138212500	6630	6630	6630	6630	2
394	20240729	120000	138199240	6620	6610	6620	6610	539
395	20240729	115900	134631070	6600	6620	6620	6600	802
396	20240729	115800	129337530	6610	6610	6610	6610	0
397	20240729	115700	129337530	6610	6610	6610	6610	0
398	20240729	115600	129337530	6610	6610	6610	6610	498
399	20240729	115500	126045750	6600	6600	6600	6600	3
400	20240729	115400	126025950	6610	6610	6610	6610	0
401	20240729	115300	126025950	6610	6610	6610	6610	7
402	20240729	115200	125979680	6610	6610	6610	6610	0
403	20240729	115100	125979680	6610	6610	6610	6610	0
404	20240729	115000	125979680	6610	6610	6610	6610	0
405	20240729	114900	125979680	6610	6610	6610	6610	0
406	20240729	114800	125979680	6610	6610	6610	6610	0
407	20240729	114700	125979680	6610	6610	6610	6610	0
408	20240729	114600	125979680	6610	6610	6610	6610	0
409	20240729	114500	125979680	6610	6610	6610	6610	0
410	20240729	114400	125979680	6610	6610	6610	6610	0
411	20240729	114300	125979680	6610	6610	6610	6610	0
412	20240729	114200	125979680	6610	6610	6610	6610	20
413	20240729	114100	125847480	6620	6620	6620	6620	0
414	20240729	114000	125847480	6620	6620	6620	6620	0
415	20240729	113900	125847480	6620	6620	6620	6620	0
416	20240729	113800	125847480	6620	6620	6620	6620	0
417	20240729	113700	125847480	6620	6620	6620	6620	0
418	20240729	113600	125847480	6620	6620	6620	6620	0
419	20240729	113500	125847480	6620	6620	6620	6620	0
420	20240729	113400	125847480	6620	6620	6620	6620	0
421	20240729	113300	125847480	6620	6620	6620	6620	0
422	20240729	113200	125847480	6620	6620	6620	6620	0
423	20240729	113100	125847480	6620	6620	6620	6620	0
424	20240729	113000	125847480	6620	6620	6620	6620	1
425	20240729	112900	125840860	6620	6620	6620	6620	0
426	20240729	112800	125840860	6620	6620	6620	6620	0
427	20240729	112700	125840860	6620	6620	6620	6620	3
428	20240729	112600	125821000	6630	6630	6630	6630	0
429	20240729	112500	125821000	6630	6630	6630	6630	3
430	20240729	112400	125801110	6620	6620	6620	6620	963
431	20240729	112300	119426050	6610	6610	6610	6610	0
432	20240729	112200	119426050	6610	6610	6610	6610	1
433	20240729	112100	119419440	6620	6620	6620	6620	104
434	20240729	112000	118730960	6620	6620	6620	6620	1519
435	20240729	111900	108675180	6620	6620	6620	6620	0
436	20240729	111800	108675180	6620	6620	6620	6620	1
437	20240729	111700	108668560	6620	6620	6620	6620	76
438	20240729	111600	108165440	6620	6620	6620	6620	0
439	20240729	111500	108165440	6620	6620	6620	6620	0
440	20240729	111400	108165440	6620	6620	6620	6620	0
441	20240729	111300	108165440	6620	6620	6620	6620	0
442	20240729	111200	108165440	6620	6620	6620	6620	0
443	20240729	111100	108165440	6620	6620	6620	6620	0
444	20240729	111000	108165440	6620	6620	6620	6620	0
445	20240729	110900	108165440	6620	6620	6620	6620	0
446	20240729	110800	108165440	6620	6620	6620	6620	2
447	20240729	110700	108152200	6620	6620	6620	6620	15
448	20240729	110600	108052900	6620	6600	6620	6600	2370
449	20240729	110500	92404550	6600	6600	6600	6600	0
450	20240729	110400	92404550	6600	6600	6600	6600	9
451	20240729	110300	92345150	6600	6600	6600	6600	7
452	20240729	110200	92298950	6610	6610	6610	6610	200
453	20240729	110100	90976950	6610	6600	6610	6590	1001
454	20240729	110000	84380270	6600	6610	6610	6600	607
455	20240729	105900	80374000	6610	6610	6610	6610	6
456	20240729	105800	80334340	6620	6620	6620	6620	0
457	20240729	105700	80334340	6620	6620	6620	6620	0
458	20240729	105600	80334340	6620	6620	6620	6620	1
459	20240729	105500	80327720	6620	6610	6620	6610	503
460	20240729	105400	77001250	6610	6610	6610	6610	2
461	20240729	105300	76988030	6610	6610	6610	6610	283
462	20240729	105200	75117400	6620	6620	6620	6620	1
463	20240729	105100	75110780	6620	6620	6620	6620	0
464	20240729	105000	75110780	6620	6620	6620	6620	0
465	20240729	104900	75110780	6620	6620	6620	6620	192
466	20240729	104800	73839740	6620	6620	6620	6620	1
467	20240729	104700	73833120	6600	6610	6610	6600	292
468	20240729	104600	71903010	6600	6600	6600	6600	300
469	20240729	104500	69923010	6610	6610	6610	6610	103
470	20240729	104400	69242180	6610	6610	6610	6610	200
471	20240729	104300	67920180	6610	6610	6610	6610	5
472	20240729	104200	67887130	6610	6610	6610	6610	0
473	20240729	104100	67887130	6610	6610	6620	6610	11
474	20240729	104000	67814370	6600	6610	6610	6600	540
475	20240729	103900	64250100	6620	6620	6620	6620	45
476	20240729	103800	63952200	6620	6620	6620	6620	2
477	20240729	103700	63938960	6630	6630	6630	6630	0
478	20240729	103600	63938960	6630	6630	6630	6630	2
479	20240729	103500	63925700	6620	6620	6620	6620	320
480	20240729	103400	61807300	6620	6630	6630	6620	5
481	20240729	103300	61774160	6620	6620	6620	6620	859
482	20240729	103200	56087580	6620	6620	6620	6620	0
483	20240729	103100	56087580	6620	6620	6620	6620	0
484	20240729	103000	56087580	6620	6620	6620	6620	105
485	20240729	102900	55392480	6630	6630	6630	6630	51
486	20240729	102800	55054350	6630	6630	6630	6630	50
487	20240729	102700	54722850	6630	6630	6630	6630	0
488	20240729	102600	54722850	6630	6630	6630	6630	879
489	20240729	102500	48895080	6630	6630	6630	6630	1
490	20240729	102400	48888450	6620	6620	6620	6620	30
491	20240729	102300	48689850	6630	6630	6630	6630	2
492	20240729	102200	48676590	6620	6620	6630	6620	5
493	20240729	102100	48643470	6630	6620	6630	6620	2
494	20240729	102000	48630220	6620	6610	6630	6610	1265
495	20240729	101900	40259580	6610	6610	6610	6610	0
496	20240729	101800	40259580	6610	6610	6610	6610	0
497	20240729	101700	40259580	6610	6610	6610	6610	0
498	20240729	101600	40259580	6610	6610	6610	6610	0
499	20240729	101500	40259580	6610	6610	6610	6610	1
500	20240729	101400	40252970	6610	6610	6610	6610	4
501	20240729	101300	40226530	6610	6610	6610	6610	0
502	20240729	101200	40226530	6610	6610	6610	6610	0
503	20240729	101100	40226530	6610	6610	6610	6610	0
504	20240729	101000	40226530	6610	6610	6610	6610	2
505	20240729	100900	40213310	6600	6600	6600	6600	256
506	20240729	100800	38523710	6610	6610	6610	6610	0
507	20240729	100700	38523710	6610	6610	6610	6610	0
508	20240729	100600	38523710	6610	6610	6610	6610	1
509	20240729	100500	38517100	6610	6610	6610	6610	0
510	20240729	100400	38517100	6610	6610	6610	6610	1
511	20240729	100300	38510490	6610	6610	6610	6610	0
512	20240729	100200	38510490	6610	6610	6610	6600	419
513	20240729	100100	35740990	6610	6610	6610	6610	0
514	20240729	100000	35740990	6610	6610	6610	6610	13
515	20240729	095900	35655060	6610	6610	6610	6610	0
516	20240729	095800	35655060	6610	6610	6610	6610	0
517	20240729	095700	35655060	6610	6610	6610	6610	0
518	20240729	095600	35655060	6610	6610	6610	6610	0
519	20240729	095500	35655060	6610	6610	6610	6610	1
520	20240729	095400	35648450	6610	6610	6610	6610	0
521	20240729	095300	35648450	6610	6610	6610	6610	400
522	20240729	095200	33004450	6610	6610	6610	6610	0
523	20240729	095100	33004450	6610	6610	6610	6610	0
524	20240729	095000	33004450	6610	6610	6610	6610	0
525	20240729	094900	33004450	6610	6610	6610	6610	2
526	20240729	094800	32991230	6610	6610	6610	6610	0
527	20240729	094700	32991230	6610	6610	6610	6610	0
528	20240729	094600	32991230	6610	6610	6610	6610	300
529	20240729	094500	31008230	6610	6610	6610	6610	0
530	20240729	094400	31008230	6610	6610	6610	6610	3
531	20240729	094300	30988400	6600	6600	6600	6600	299
532	20240729	094200	29015000	6600	6600	6600	6600	800
533	20240729	094100	23735000	6600	6600	6600	6600	0
534	20240729	094000	23735000	6600	6600	6600	6600	1
535	20240729	093900	23728400	6590	6580	6590	6580	550
536	20240729	093800	20104630	6580	6580	6580	6580	7
537	20240729	093700	20058570	6590	6590	6590	6590	0
538	20240729	093600	20058570	6590	6590	6590	6590	0
539	20240729	093500	20058570	6590	6590	6590	6590	0
540	20240729	093400	20058570	6590	6590	6590	6590	0
541	20240729	093300	20058570	6590	6590	6590	6590	0
542	20240729	093200	20058570	6590	6590	6590	6590	76
543	20240729	093100	19557730	6590	6590	6590	6590	3
544	20240729	093000	19537960	6590	6580	6590	6580	2
545	20240729	092900	19524790	6590	6590	6590	6590	300
546	20240729	092800	17547790	6590	6590	6590	6590	0
547	20240729	092700	17547790	6590	6590	6590	6590	0
548	20240729	092600	17547790	6590	6590	6590	6590	1
549	20240729	092500	17541200	6590	6590	6590	6590	0
550	20240729	092400	17541200	6590	6580	6590	6580	31
551	20240729	092300	17337210	6580	6580	6580	6580	0
552	20240729	092200	17337210	6580	6580	6580	6580	427
553	20240729	092100	14527550	6580	6580	6580	6580	101
554	20240729	092000	13862970	6580	6570	6580	6570	6
555	20240729	091900	13823530	6570	6570	6570	6570	2
556	20240729	091800	13810390	6570	6580	6580	6570	95
557	20240729	091700	13186090	6580	6580	6580	6580	7
558	20240729	091600	13140030	6580	6570	6580	6570	560
559	20240729	091500	9455830	6570	6570	6570	6570	366
560	20240729	091400	7051210	6570	6570	6570	6570	0
561	20240729	091300	7051210	6570	6570	6570	6570	0
562	20240729	091200	7051210	6570	6570	6570	6570	10
563	20240729	091100	6985510	6570	6570	6570	6570	0
564	20240729	091000	6985510	6570	6580	6580	6570	53
565	20240729	090900	6637140	6580	6580	6580	6580	60
566	20240729	090800	6242340	6580	6580	6580	6570	149
567	20240729	090700	5261990	6580	6580	6580	6580	500
568	20240729	090600	1971990	6580	6580	6580	6580	0
569	20240729	090500	1971990	6580	6580	6580	6580	0
570	20240729	090400	1971990	6580	6580	6580	6580	10
571	20240729	090300	1906190	6570	6570	6570	6570	0
572	20240729	090200	1906190	6570	6570	6570	6570	0
573	20240729	090100	1906190	6570	6570	6570	6570	1
574	20240729	090000	1899620	6570	6550	6570	6550	290