KissMeData/005360/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	184400	79375520	2705	2705	2705	2705	70
3	20240730	184300	79375520	2705	2705	2705	2705	0
4	20240730	184200	79375520	2705	2705	2705	2705	0
5	20240730	184100	79375520	2705	2705	2705	2705	0
6	20240730	184000	79375520	2705	2705	2705	2705	0
7	20240730	183900	79375520	2705	2705	2705	2705	0
8	20240730	183800	79375520	2705	2705	2705	2705	0
9	20240730	183700	79375520	2705	2705	2705	2705	0
10	20240730	183600	79375520	2705	2705	2705	2705	0
11	20240730	183500	79375520	2705	2705	2705	2705	0
12	20240730	183400	79375520	2705	2705	2705	2705	0
13	20240730	183300	79375520	2705	2705	2705	2705	0
14	20240730	183200	79375520	2705	2705	2705	2705	0
15	20240730	183100	79375520	2705	2705	2705	2705	0
16	20240730	183000	79375520	2705	2705	2705	2705	0
17	20240730	182900	79375520	2705	2705	2705	2705	0
18	20240730	182800	79375520	2705	2705	2705	2705	0
19	20240730	182700	79375520	2705	2705	2705	2705	0
20	20240730	182600	79375520	2705	2705	2705	2705	0
21	20240730	182500	79375520	2705	2705	2705	2705	0
22	20240730	182400	79375520	2705	2705	2705	2705	0
23	20240730	182300	79375520	2705	2705	2705	2705	0
24	20240730	182200	79375520	2705	2705	2705	2705	0
25	20240730	182100	79375520	2705	2705	2705	2705	0
26	20240730	182000	79375520	2705	2705	2705	2705	0
27	20240730	181900	79375520	2705	2705	2705	2705	0
28	20240730	181800	79375520	2705	2705	2705	2705	0
29	20240730	181700	79375520	2705	2705	2705	2705	0
30	20240730	181600	79375520	2705	2705	2705	2705	0
31	20240730	181500	79375520	2705	2705	2705	2705	0
32	20240730	181400	79375520	2705	2705	2705	2705	70
33	20240730	181300	79375520	2705	2705	2705	2705	0
34	20240730	181200	79375520	2705	2705	2705	2705	0
35	20240730	181100	79375520	2705	2705	2705	2705	0
36	20240730	181000	79375520	2705	2705	2705	2705	0
37	20240730	180900	79375520	2705	2705	2705	2705	0
38	20240730	180800	79375520	2705	2705	2705	2705	0
39	20240730	180700	79375520	2705	2705	2705	2705	0
40	20240730	180600	79375520	2705	2705	2705	2705	0
41	20240730	180500	79375520	2705	2705	2705	2705	0
42	20240730	180400	79375520	2705	2705	2705	2705	0
43	20240730	180300	79375520	2705	2705	2705	2705	0
44	20240730	180200	79375520	2705	2705	2705	2705	0
45	20240730	180100	79375520	2705	2705	2705	2705	0
46	20240730	180000	79375520	2705	2705	2705	2705	0
47	20240730	175900	79375520	2705	2705	2705	2705	0
48	20240730	175800	79375520	2705	2705	2705	2705	0
49	20240730	175700	79375520	2705	2705	2705	2705	0
50	20240730	175600	79375520	2705	2705	2705	2705	0
51	20240730	175500	79375520	2705	2705	2705	2705	0
52	20240730	175400	79375520	2705	2705	2705	2705	0
53	20240730	175300	79375520	2705	2705	2705	2705	0
54	20240730	175200	79375520	2705	2705	2705	2705	0
55	20240730	175100	79375520	2705	2705	2705	2705	0
56	20240730	175000	79375520	2705	2705	2705	2705	0
57	20240730	174900	79375520	2705	2705	2705	2705	0
58	20240730	174800	79375520	2705	2705	2705	2705	0
59	20240730	174700	79375520	2705	2705	2705	2705	0
60	20240730	174600	79375520	2705	2705	2705	2705	0
61	20240730	174500	79375520	2705	2705	2705	2705	0
62	20240730	174400	79375520	2705	2705	2705	2705	70
63	20240730	174300	79375520	2705	2705	2705	2705	0
64	20240730	174200	79375520	2705	2705	2705	2705	0
65	20240730	174100	79375520	2705	2705	2705	2705	0
66	20240730	174000	79375520	2705	2705	2705	2705	0
67	20240730	173900	79375520	2705	2705	2705	2705	0
68	20240730	173800	79375520	2705	2705	2705	2705	0
69	20240730	173700	79375520	2705	2705	2705	2705	0
70	20240730	173600	79375520	2705	2705	2705	2705	0
71	20240730	173500	79375520	2705	2705	2705	2705	0
72	20240730	173400	79375520	2705	2705	2705	2705	0
73	20240730	173300	79375520	2705	2705	2705	2705	0
74	20240730	173200	79375520	2705	2705	2705	2705	0
75	20240730	173100	79375520	2705	2705	2705	2705	0
76	20240730	173000	79375520	2705	2705	2705	2705	0
77	20240730	172900	79375520	2705	2705	2705	2705	0
78	20240730	172800	79375520	2705	2705	2705	2705	0
79	20240730	172700	79375520	2705	2705	2705	2705	0
80	20240730	172600	79375520	2705	2705	2705	2705	0
81	20240730	172500	79375520	2705	2705	2705	2705	0
82	20240730	172400	79375520	2705	2705	2705	2705	0
83	20240730	172300	79375520	2705	2705	2705	2705	0
84	20240730	172200	79375520	2705	2705	2705	2705	0
85	20240730	172100	79375520	2705	2705	2705	2705	0
86	20240730	172000	79375520	2705	2705	2705	2705	0
87	20240730	171900	79375520	2705	2705	2705	2705	0
88	20240730	171800	79375520	2705	2705	2705	2705	0
89	20240730	171700	79375520	2705	2705	2705	2705	0
90	20240730	171600	79375520	2705	2705	2705	2705	0
91	20240730	171500	79375520	2705	2705	2705	2705	0
92	20240730	171400	79375520	2705	2705	2705	2705	70
93	20240730	171300	79375520	2705	2705	2705	2705	0
94	20240730	171200	79375520	2705	2705	2705	2705	0
95	20240730	171100	79375520	2705	2705	2705	2705	0
96	20240730	171000	79375520	2705	2705	2705	2705	0
97	20240730	170900	79375520	2705	2705	2705	2705	0
98	20240730	170800	79375520	2705	2705	2705	2705	0
99	20240730	170700	79375520	2705	2705	2705	2705	0
100	20240730	170600	79375520	2705	2705	2705	2705	0
101	20240730	170500	79375520	2705	2705	2705	2705	0
102	20240730	170400	79375520	2705	2705	2705	2705	0
103	20240730	170300	79375520	2705	2705	2705	2705	0
104	20240730	170200	79375520	2705	2705	2705	2705	0
105	20240730	170100	79375520	2705	2705	2705	2705	0
106	20240730	170000	79375520	2705	2705	2705	2705	0
107	20240730	165900	79375520	2705	2705	2705	2705	0
108	20240730	165800	79375520	2705	2705	2705	2705	0
109	20240730	165700	79375520	2705	2705	2705	2705	0
110	20240730	165600	79375520	2705	2705	2705	2705	0
111	20240730	165500	79375520	2705	2705	2705	2705	0
112	20240730	165400	79375520	2705	2705	2705	2705	0
113	20240730	165300	79375520	2705	2705	2705	2705	0
114	20240730	165200	79375520	2705	2705	2705	2705	0
115	20240730	165100	79375520	2705	2705	2705	2705	0
116	20240730	165000	79375520	2705	2705	2705	2705	0
117	20240730	164900	79375520	2705	2705	2705	2705	0
118	20240730	164800	79375520	2705	2705	2705	2705	0
119	20240730	164700	79375520	2705	2705	2705	2705	0
120	20240730	164600	79375520	2705	2705	2705	2705	0
121	20240730	164500	79375520	2705	2705	2705	2705	0
122	20240730	164400	79375520	2705	2705	2705	2705	70
123	20240730	164300	79375520	2705	2705	2705	2705	0
124	20240730	164200	79375520	2705	2705	2705	2705	0
125	20240730	164100	79375520	2705	2705	2705	2705	0
126	20240730	164000	79375520	2705	2705	2705	2705	0
127	20240730	163900	79375520	2705	2705	2705	2705	0
128	20240730	163800	79375520	2705	2705	2705	2705	0
129	20240730	163700	79375520	2705	2705	2705	2705	0
130	20240730	163600	79375520	2705	2705	2705	2705	0
131	20240730	163500	79375520	2705	2705	2705	2705	0
132	20240730	163400	79375520	2705	2705	2705	2705	0
133	20240730	163300	79375520	2705	2705	2705	2705	0
134	20240730	163200	79375520	2705	2705	2705	2705	0
135	20240730	163100	79375520	2705	2705	2705	2705	0
136	20240730	163000	79375520	2705	2705	2705	2705	0
137	20240730	162900	79375520	2705	2705	2705	2705	0
138	20240730	162800	79375520	2705	2705	2705	2705	0
139	20240730	162700	79375520	2705	2705	2705	2705	0
140	20240730	162600	79375520	2705	2705	2705	2705	0
141	20240730	162500	79375520	2705	2705	2705	2705	0
142	20240730	162400	79375520	2705	2705	2705	2705	0
143	20240730	162300	79375520	2705	2705	2705	2705	0
144	20240730	162200	79375520	2705	2705	2705	2705	0
145	20240730	162100	79375520	2705	2705	2705	2705	0
146	20240730	162000	79375520	2705	2705	2705	2705	0
147	20240730	161900	79375520	2705	2705	2705	2705	0
148	20240730	161800	79375520	2705	2705	2705	2705	0
149	20240730	161700	79375520	2705	2705	2705	2705	0
150	20240730	161600	79375520	2705	2705	2705	2705	0
151	20240730	161500	79375520	2705	2705	2705	2705	0
152	20240730	161400	79375520	2705	2705	2705	2705	70
153	20240730	161300	79375520	2705	2705	2705	2705	0
154	20240730	161200	79375520	2705	2705	2705	2705	0
155	20240730	161100	79375520	2705	2705	2705	2705	0
156	20240730	161000	79375520	2705	2705	2705	2705	0
157	20240730	160900	79375520	2705	2705	2705	2705	0
158	20240730	160800	79375520	2705	2705	2705	2705	0
159	20240730	160700	79375520	2705	2705	2705	2705	0
160	20240730	160600	79375520	2705	2705	2705	2705	0
161	20240730	160500	79375520	2705	2705	2705	2705	0
162	20240730	160400	79375520	2705	2705	2705	2705	0
163	20240730	160300	79375520	2705	2705	2705	2705	0
164	20240730	160200	79375520	2705	2705	2705	2705	0
165	20240730	160100	79375520	2705	2705	2705	2705	0
166	20240730	160000	79375520	2705	2705	2705	2705	0
167	20240730	155900	79375520	2705	2705	2705	2705	0
168	20240730	155800	79375520	2705	2705	2705	2705	0
169	20240730	155700	79375520	2705	2705	2705	2705	0
170	20240730	155600	79375520	2705	2705	2705	2705	0
171	20240730	155500	79375520	2705	2705	2705	2705	0
172	20240730	155400	79375520	2705	2705	2705	2705	0
173	20240730	155300	79375520	2705	2705	2705	2705	0
174	20240730	155200	79375520	2705	2705	2705	2705	0
175	20240730	155100	79375520	2705	2705	2705	2705	0
176	20240730	155000	79375520	2705	2705	2705	2705	0
177	20240730	154900	79375520	2705	2705	2705	2705	0
178	20240730	154800	79375520	2705	2705	2705	2705	0
179	20240730	154700	79375520	2705	2705	2705	2705	0
180	20240730	154600	79375520	2705	2705	2705	2705	0
181	20240730	154500	79375520	2705	2705	2705	2705	0
182	20240730	154400	79375520	2705	2705	2705	2705	70
183	20240730	154300	79375520	2705	2705	2705	2705	0
184	20240730	154200	79375520	2705	2705	2705	2705	0
185	20240730	154100	79375520	2705	2705	2705	2705	0
186	20240730	154000	79375520	2705	2705	2705	2705	0
187	20240730	153900	79375520	2705	2705	2705	2705	0
188	20240730	153800	79375520	2705	2705	2705	2705	0
189	20240730	153700	79375520	2705	2705	2705	2705	0
190	20240730	153600	79375520	2705	2705	2705	2705	0
191	20240730	153500	79375520	2705	2705	2705	2705	0
192	20240730	153400	79375520	2705	2705	2705	2705	0
193	20240730	153300	79375520	2705	2705	2705	2705	0
194	20240730	153200	79375520	2705	2705	2705	2705	0
195	20240730	153100	79375520	2705	2705	2705	2705	0
196	20240730	153000	79375520	2705	2705	2705	2705	70
197	20240730	152900	79186170	2705	2705	2705	2705	0
198	20240730	152800	79186170	2705	2705	2705	2705	0
199	20240730	152700	79186170	2705	2705	2705	2705	0
200	20240730	152600	79186170	2705	2705	2705	2705	0
201	20240730	152500	79186170	2705	2705	2705	2705	0
202	20240730	152400	79186170	2705	2705	2705	2705	0
203	20240730	152300	79186170	2705	2705	2705	2705	0
204	20240730	152200	79186170	2705	2705	2705	2705	0
205	20240730	152100	79186170	2705	2705	2705	2705	0
206	20240730	152000	79186170	2705	2705	2705	2705	0
207	20240730	151900	79186170	2705	2705	2705	2705	2380
208	20240730	151800	72748270	2700	2700	2700	2700	99
209	20240730	151700	72480970	2700	2700	2700	2700	2234
210	20240730	151600	66449170	2700	2700	2700	2700	0
211	20240730	151500	66449170	2700	2700	2700	2700	12
212	20240730	151400	66416770	2700	2700	2700	2700	15
213	20240730	151300	66376270	2705	2705	2705	2705	0
214	20240730	151200	66376270	2705	2705	2705	2705	1
215	20240730	151100	66373565	2700	2700	2700	2700	131
216	20240730	151000	66019865	2705	2705	2705	2705	0
217	20240730	150900	66019865	2705	2705	2705	2705	0
218	20240730	150800	66019865	2705	2705	2705	2705	0
219	20240730	150700	66019865	2705	2705	2705	2700	4009
220	20240730	150600	55193880	2710	2710	2710	2710	1500
221	20240730	150500	51128880	2715	2715	2715	2715	0
222	20240730	150400	51128880	2715	2705	2715	2705	34
223	20240730	150300	51036900	2705	2705	2705	2705	0
224	20240730	150200	51036900	2705	2705	2705	2705	0
225	20240730	150100	51036900	2705	2705	2705	2705	90
226	20240730	150000	50793450	2705	2705	2705	2705	36
227	20240730	145900	50696070	2705	2705	2705	2705	1111
228	20240730	145800	47690815	2710	2710	2710	2710	0
229	20240730	145700	47690815	2710	2710	2710	2710	0
230	20240730	145600	47690815	2710	2710	2710	2710	2
231	20240730	145500	47685395	2715	2715	2715	2715	5
232	20240730	145400	47671820	2715	2715	2715	2715	0
233	20240730	145300	47671820	2715	2715	2715	2715	0
234	20240730	145200	47671820	2715	2715	2715	2715	0
235	20240730	145100	47671820	2715	2715	2715	2715	1
236	20240730	145000	47669105	2710	2710	2710	2710	0
237	20240730	144900	47669105	2710	2710	2710	2710	0
238	20240730	144800	47669105	2710	2710	2710	2710	0
239	20240730	144700	47669105	2710	2710	2710	2710	140
240	20240730	144600	47289705	2710	2710	2710	2710	0
241	20240730	144500	47289705	2710	2710	2710	2710	0
242	20240730	144400	47289705	2710	2710	2710	2710	15
243	20240730	144300	47249055	2710	2710	2710	2710	5
244	20240730	144200	47235505	2705	2705	2705	2705	42
245	20240730	144100	47121895	2710	2710	2710	2710	0
246	20240730	144000	47121895	2710	2710	2710	2710	0
247	20240730	143900	47121895	2710	2710	2710	2710	0
248	20240730	143800	47121895	2710	2710	2710	2710	0
249	20240730	143700	47121895	2710	2710	2710	2710	0
250	20240730	143600	47121895	2710	2710	2710	2710	0
251	20240730	143500	47121895	2710	2710	2710	2710	0
252	20240730	143400	47121895	2710	2710	2710	2710	0
253	20240730	143300	47121895	2710	2710	2710	2710	0
254	20240730	143200	47121895	2710	2710	2710	2710	50
255	20240730	143100	46986395	2705	2705	2705	2705	0
256	20240730	143000	46986395	2705	2705	2705	2705	0
257	20240730	142900	46986395	2705	2705	2705	2705	0
258	20240730	142800	46986395	2705	2705	2705	2705	0
259	20240730	142700	46986395	2705	2705	2705	2705	0
260	20240730	142600	46986395	2705	2705	2705	2705	0
261	20240730	142500	46986395	2705	2705	2705	2705	0
262	20240730	142400	46986395	2705	2705	2705	2705	0
263	20240730	142300	46986395	2705	2705	2705	2705	0
264	20240730	142200	46986395	2705	2705	2705	2705	0
265	20240730	142100	46986395	2705	2705	2705	2705	0
266	20240730	142000	46986395	2705	2705	2705	2705	0
267	20240730	141900	46986395	2705	2705	2705	2705	0
268	20240730	141800	46986395	2705	2705	2705	2705	0
269	20240730	141700	46986395	2705	2705	2705	2705	0
270	20240730	141600	46986395	2705	2705	2705	2705	0
271	20240730	141500	46986395	2705	2705	2705	2705	0
272	20240730	141400	46986395	2705	2705	2705	2705	100
273	20240730	141300	46715895	2705	2705	2705	2705	0
274	20240730	141200	46715895	2705	2705	2705	2705	0
275	20240730	141100	46715895	2705	2705	2705	2705	0
276	20240730	141000	46715895	2705	2705	2705	2705	0
277	20240730	140900	46715895	2705	2705	2705	2705	0
278	20240730	140800	46715895	2705	2705	2705	2705	0
279	20240730	140700	46715895	2705	2705	2705	2705	0
280	20240730	140600	46715895	2705	2705	2705	2705	0
281	20240730	140500	46715895	2705	2705	2705	2705	0
282	20240730	140400	46715895	2705	2705	2705	2705	0
283	20240730	140300	46715895	2705	2705	2705	2705	0
284	20240730	140200	46715895	2705	2705	2705	2705	0
285	20240730	140100	46715895	2705	2705	2705	2705	0
286	20240730	140000	46715895	2705	2705	2705	2705	0
287	20240730	135900	46715895	2705	2705	2705	2705	0
288	20240730	135800	46715895	2705	2705	2705	2705	0
289	20240730	135700	46715895	2705	2705	2705	2705	0
290	20240730	135600	46715895	2705	2705	2705	2705	0
291	20240730	135500	46715895	2705	2705	2705	2705	0
292	20240730	135400	46715895	2705	2705	2705	2705	0
293	20240730	135300	46715895	2705	2705	2705	2705	69
294	20240730	135200	46529250	2710	2710	2710	2710	0
295	20240730	135100	46529250	2710	2710	2710	2710	0
296	20240730	135000	46529250	2710	2710	2710	2710	0
297	20240730	134900	46529250	2710	2710	2710	2710	0
298	20240730	134800	46529250	2710	2710	2710	2710	0
299	20240730	134700	46529250	2710	2710	2710	2710	10
300	20240730	134600	46502150	2710	2710	2710	2710	0
301	20240730	134500	46502150	2710	2710	2710	2710	0
302	20240730	134400	46502150	2710	2710	2710	2710	0
303	20240730	134300	46502150	2710	2710	2710	2710	1
304	20240730	134200	46499440	2705	2705	2705	2705	0
305	20240730	134100	46499440	2705	2705	2705	2705	0
306	20240730	134000	46499440	2705	2705	2705	2705	0
307	20240730	133900	46499440	2705	2705	2705	2705	0
308	20240730	133800	46499440	2705	2705	2705	2705	0
309	20240730	133700	46499440	2705	2705	2705	2705	4
310	20240730	133600	46488620	2705	2705	2705	2705	0
311	20240730	133500	46488620	2705	2705	2705	2705	0
312	20240730	133400	46488620	2705	2705	2705	2705	0
313	20240730	133300	46488620	2705	2705	2705	2705	1
314	20240730	133200	46485915	2705	2705	2705	2705	4
315	20240730	133100	46475095	2705	2705	2705	2705	0
316	20240730	133000	46475095	2705	2705	2705	2705	0
317	20240730	132900	46475095	2705	2705	2705	2705	0
318	20240730	132800	46475095	2705	2705	2705	2705	0
319	20240730	132700	46475095	2705	2705	2705	2705	0
320	20240730	132600	46475095	2705	2705	2705	2705	1
321	20240730	132500	46472390	2705	2705	2705	2705	0
322	20240730	132400	46472390	2705	2705	2705	2705	5
323	20240730	132300	46458865	2700	2700	2700	2700	0
324	20240730	132200	46458865	2700	2700	2700	2700	0
325	20240730	132100	46458865	2700	2700	2700	2700	0
326	20240730	132000	46458865	2700	2700	2700	2700	0
327	20240730	131900	46458865	2700	2700	2700	2700	0
328	20240730	131800	46458865	2700	2710	2710	2700	64
329	20240730	131700	46285565	2710	2710	2710	2710	0
330	20240730	131600	46285565	2710	2710	2710	2710	0
331	20240730	131500	46285565	2710	2710	2710	2710	1
332	20240730	131400	46282855	2710	2710	2710	2710	0
333	20240730	131300	46282855	2710	2710	2710	2710	1250
334	20240730	131200	42895355	2710	2710	2710	2710	0
335	20240730	131100	42895355	2710	2710	2710	2710	0
336	20240730	131000	42895355	2710	2710	2710	2710	20
337	20240730	130900	42841155	2710	2710	2710	2710	583
338	20240730	130800	41261225	2715	2715	2715	2715	0
339	20240730	130700	41261225	2715	2715	2715	2715	0
340	20240730	130600	41261225	2715	2715	2715	2715	0
341	20240730	130500	41261225	2715	2715	2715	2715	0
342	20240730	130400	41261225	2715	2715	2715	2715	0
343	20240730	130300	41261225	2715	2715	2715	2715	0
344	20240730	130200	41261225	2715	2715	2715	2715	0
345	20240730	130100	41261225	2715	2715	2715	2715	2
346	20240730	130000	41255795	2700	2700	2700	2700	0
347	20240730	125900	41255795	2700	2700	2700	2700	200
348	20240730	125800	40715795	2705	2705	2705	2705	0
349	20240730	125700	40715795	2705	2705	2705	2705	0
350	20240730	125600	40715795	2705	2705	2705	2705	3481
351	20240730	125500	31299690	2705	2705	2705	2705	0
352	20240730	125400	31299690	2705	2705	2705	2705	0
353	20240730	125300	31299690	2705	2705	2705	2705	0
354	20240730	125200	31299690	2705	2705	2705	2705	0
355	20240730	125100	31299690	2705	2705	2705	2705	0
356	20240730	125000	31299690	2705	2705	2705	2705	0
357	20240730	124900	31299690	2705	2705	2705	2705	0
358	20240730	124800	31299690	2705	2705	2705	2705	0
359	20240730	124700	31299690	2705	2705	2705	2705	0
360	20240730	124600	31299690	2705	2705	2705	2705	0
361	20240730	124500	31299690	2705	2705	2705	2705	10
362	20240730	124400	31272640	2705	2705	2705	2705	0
363	20240730	124300	31272640	2705	2705	2705	2705	400
364	20240730	124200	30190640	2710	2710	2710	2710	150
365	20240730	124100	29784140	2710	2710	2710	2710	3
366	20240730	124000	29776010	2710	2710	2710	2710	0
367	20240730	123900	29776010	2710	2710	2710	2710	11
368	20240730	123800	29746200	2710	2710	2710	2710	0
369	20240730	123700	29746200	2710	2710	2710	2710	0
370	20240730	123600	29746200	2710	2710	2710	2710	0
371	20240730	123500	29746200	2710	2710	2710	2710	0
372	20240730	123400	29746200	2710	2710	2710	2710	0
373	20240730	123300	29746200	2710	2710	2710	2710	864
374	20240730	123200	27404760	2710	2710	2710	2710	0
375	20240730	123100	27404760	2710	2710	2710	2710	239
376	20240730	123000	26757070	2710	2710	2710	2710	0
377	20240730	122900	26757070	2710	2710	2710	2710	0
378	20240730	122800	26757070	2710	2710	2710	2710	0
379	20240730	122700	26757070	2710	2710	2710	2710	99
380	20240730	122600	26488780	2710	2710	2710	2710	0
381	20240730	122500	26488780	2710	2710	2710	2710	196
382	20240730	122400	25957620	2710	2710	2710	2710	2
383	20240730	122300	25952200	2710	2710	2710	2710	0
384	20240730	122200	25952200	2710	2710	2710	2710	0
385	20240730	122100	25952200	2710	2710	2710	2710	0
386	20240730	122000	25952200	2710	2710	2710	2710	0
387	20240730	121900	25952200	2710	2710	2710	2710	0
388	20240730	121800	25952200	2710	2710	2710	2710	0
389	20240730	121700	25952200	2710	2710	2710	2710	0
390	20240730	121600	25952200	2710	2710	2710	2710	0
391	20240730	121500	25952200	2710	2710	2710	2710	0
392	20240730	121400	25952200	2710	2710	2710	2710	10
393	20240730	121300	25925100	2710	2710	2710	2710	0
394	20240730	121200	25925100	2710	2710	2710	2710	0
395	20240730	121100	25925100	2710	2710	2710	2710	0
396	20240730	121000	25925100	2710	2710	2710	2710	10
397	20240730	120900	25898000	2705	2705	2705	2705	0
398	20240730	120800	25898000	2705	2705	2705	2705	0
399	20240730	120700	25898000	2705	2705	2705	2705	0
400	20240730	120600	25898000	2705	2705	2705	2705	0
401	20240730	120500	25898000	2705	2705	2705	2705	0
402	20240730	120400	25898000	2705	2705	2705	2705	0
403	20240730	120300	25898000	2705	2705	2705	2705	0
404	20240730	120200	25898000	2705	2705	2705	2705	0
405	20240730	120100	25898000	2705	2705	2705	2705	0
406	20240730	120000	25898000	2705	2705	2705	2705	32
407	20240730	115900	25811440	2710	2710	2710	2710	35
408	20240730	115800	25716590	2710	2710	2710	2710	0
409	20240730	115700	25716590	2710	2710	2710	2710	0
410	20240730	115600	25716590	2710	2710	2710	2710	8
411	20240730	115500	25694910	2705	2705	2705	2705	1
412	20240730	115400	25692205	2705	2705	2705	2705	1
413	20240730	115300	25689500	2710	2710	2710	2710	0
414	20240730	115200	25689500	2710	2710	2710	2710	0
415	20240730	115100	25689500	2710	2710	2710	2710	0
416	20240730	115000	25689500	2710	2710	2710	2710	0
417	20240730	114900	25689500	2710	2710	2710	2710	3
418	20240730	114800	25681370	2715	2715	2715	2715	3
419	20240730	114700	25673225	2710	2710	2710	2710	0
420	20240730	114600	25673225	2710	2710	2710	2710	1890
421	20240730	114500	20551325	2710	2710	2710	2710	0
422	20240730	114400	20551325	2710	2710	2710	2710	382
423	20240730	114300	19516105	2710	2710	2710	2710	0
424	20240730	114200	19516105	2710	2710	2710	2710	1
425	20240730	114100	19513395	2710	2710	2710	2710	0
426	20240730	114000	19513395	2710	2710	2710	2710	2
427	20240730	113900	19507975	2710	2710	2710	2710	66
428	20240730	113800	19329115	2710	2710	2710	2710	0
429	20240730	113700	19329115	2710	2710	2710	2710	0
430	20240730	113600	19329115	2710	2710	2710	2710	0
431	20240730	113500	19329115	2710	2710	2710	2710	30
432	20240730	113400	19247815	2710	2710	2710	2710	35
433	20240730	113300	19152965	2710	2710	2710	2710	400
434	20240730	113200	18068965	2710	2710	2710	2710	10
435	20240730	113100	18041865	2705	2705	2705	2705	3
436	20240730	113000	18033750	2710	2710	2710	2710	10
437	20240730	112900	18006650	2710	2710	2710	2710	0
438	20240730	112800	18006650	2710	2710	2710	2710	2
439	20240730	112700	18001230	2710	2710	2710	2710	0
440	20240730	112600	18001230	2710	2710	2710	2710	8
441	20240730	112500	17979550	2710	2710	2710	2710	0
442	20240730	112400	17979550	2710	2710	2710	2710	10
443	20240730	112300	17952450	2705	2705	2705	2705	49
444	20240730	112200	17819905	2715	2710	2715	2710	496
445	20240730	112100	16474145	2710	2710	2710	2710	0
446	20240730	112000	16474145	2710	2710	2710	2710	0
447	20240730	111900	16474145	2710	2710	2710	2710	0
448	20240730	111800	16474145	2710	2710	2710	2710	0
449	20240730	111700	16474145	2710	2710	2710	2710	0
450	20240730	111600	16474145	2710	2710	2710	2710	0
451	20240730	111500	16474145	2710	2710	2710	2710	0
452	20240730	111400	16474145	2710	2710	2710	2710	0
453	20240730	111300	16474145	2710	2710	2710	2710	0
454	20240730	111200	16474145	2710	2710	2710	2710	0
455	20240730	111100	16474145	2710	2710	2710	2710	0
456	20240730	111000	16474145	2710	2710	2710	2710	0
457	20240730	110900	16474145	2710	2710	2710	2710	0
458	20240730	110800	16474145	2710	2710	2710	2710	0
459	20240730	110700	16474145	2710	2710	2710	2710	0
460	20240730	110600	16474145	2710	2710	2710	2710	0
461	20240730	110500	16474145	2710	2710	2710	2710	1
462	20240730	110400	16471435	2710	2710	2710	2710	68
463	20240730	110300	16287155	2710	2710	2710	2710	0
464	20240730	110200	16287155	2710	2710	2710	2710	0
465	20240730	110100	16287155	2710	2710	2710	2710	0
466	20240730	110000	16287155	2710	2710	2710	2710	4
467	20240730	105900	16276315	2710	2710	2710	2710	0
468	20240730	105800	16276315	2710	2710	2710	2710	5
469	20240730	105700	16262765	2705	2705	2705	2705	0
470	20240730	105600	16262765	2705	2705	2705	2705	0
471	20240730	105500	16262765	2705	2705	2705	2705	7
472	20240730	105400	16243830	2710	2710	2710	2710	0
473	20240730	105300	16243830	2710	2710	2710	2710	0
474	20240730	105200	16243830	2710	2710	2710	2710	0
475	20240730	105100	16243830	2710	2710	2710	2710	0
476	20240730	105000	16243830	2710	2710	2710	2710	0
477	20240730	104900	16243830	2710	2710	2710	2710	0
478	20240730	104800	16243830	2710	2710	2710	2710	0
479	20240730	104700	16243830	2710	2710	2710	2710	0
480	20240730	104600	16243830	2710	2710	2710	2710	0
481	20240730	104500	16243830	2710	2710	2710	2710	0
482	20240730	104400	16243830	2710	2710	2710	2710	43
483	20240730	104300	16127300	2710	2710	2710	2710	0
484	20240730	104200	16127300	2710	2710	2710	2710	0
485	20240730	104100	16127300	2710	2710	2710	2710	1
486	20240730	104000	16124590	2705	2705	2705	2705	183
487	20240730	103900	15629575	2705	2705	2705	2705	0
488	20240730	103800	15629575	2705	2705	2705	2705	165
489	20240730	103700	15183250	2705	2705	2705	2705	0
490	20240730	103600	15183250	2705	2705	2705	2705	0
491	20240730	103500	15183250	2705	2705	2705	2705	0
492	20240730	103400	15183250	2705	2705	2705	2705	0
493	20240730	103300	15183250	2705	2705	2705	2705	0
494	20240730	103200	15183250	2705	2705	2705	2705	0
495	20240730	103100	15183250	2705	2705	2705	2705	0
496	20240730	103000	15183250	2705	2705	2705	2705	0
497	20240730	102900	15183250	2705	2705	2705	2705	0
498	20240730	102800	15183250	2705	2705	2705	2705	0
499	20240730	102700	15183250	2705	2705	2705	2705	0
500	20240730	102600	15183250	2705	2705	2705	2705	0
501	20240730	102500	15183250	2705	2705	2705	2705	100
502	20240730	102400	14912750	2700	2700	2700	2700	0
503	20240730	102300	14912750	2700	2700	2700	2700	0
504	20240730	102200	14912750	2700	2700	2700	2700	0
505	20240730	102100	14912750	2700	2700	2700	2700	0
506	20240730	102000	14912750	2700	2700	2700	2700	0
507	20240730	101900	14912750	2700	2700	2700	2700	0
508	20240730	101800	14912750	2700	2700	2700	2700	0
509	20240730	101700	14912750	2700	2700	2700	2700	0
510	20240730	101600	14912750	2700	2700	2700	2700	0
511	20240730	101500	14912750	2700	2700	2700	2700	0
512	20240730	101400	14912750	2700	2710	2710	2700	618
513	20240730	101300	13243175	2710	2710	2710	2710	0
514	20240730	101200	13243175	2710	2710	2710	2710	0
515	20240730	101100	13243175	2710	2710	2710	2710	0
516	20240730	101000	13243175	2710	2710	2710	2710	0
517	20240730	100900	13243175	2710	2720	2720	2705	452
518	20240730	100800	12018300	2720	2720	2720	2720	0
519	20240730	100700	12018300	2720	2720	2720	2720	100
520	20240730	100600	11746300	2720	2720	2720	2720	1
521	20240730	100500	11743580	2720	2720	2720	2720	0
522	20240730	100400	11743580	2720	2720	2720	2720	1
523	20240730	100300	11740860	2720	2720	2720	2720	0
524	20240730	100200	11740860	2720	2720	2720	2720	0
525	20240730	100100	11740860	2720	2720	2720	2720	2
526	20240730	100000	11735420	2720	2720	2720	2720	0
527	20240730	095900	11735420	2720	2720	2720	2720	11
528	20240730	095800	11705500	2720	2720	2720	2720	0
529	20240730	095700	11705500	2720	2720	2720	2720	0
530	20240730	095600	11705500	2720	2720	2720	2720	0
531	20240730	095500	11705500	2720	2720	2720	2720	0
532	20240730	095400	11705500	2720	2720	2720	2720	11
533	20240730	095300	11675580	2720	2720	2720	2720	0
534	20240730	095200	11675580	2720	2720	2720	2720	0
535	20240730	095100	11675580	2720	2710	2720	2705	3169
536	20240730	095000	3103350	2720	2720	2720	2720	0
537	20240730	094900	3103350	2720	2720	2720	2720	0
538	20240730	094800	3103350	2720	2720	2720	2720	0
539	20240730	094700	3103350	2720	2720	2720	2720	0
540	20240730	094600	3103350	2720	2720	2720	2720	2
541	20240730	094500	3097910	2720	2720	2720	2720	7
542	20240730	094400	3078870	2720	2720	2720	2720	15
543	20240730	094300	3038070	2720	2720	2720	2720	0
544	20240730	094200	3038070	2720	2720	2720	2720	0
545	20240730	094100	3038070	2720	2720	2720	2720	0
546	20240730	094000	3038070	2720	2720	2720	2720	1
547	20240730	093900	3035350	2715	2715	2715	2715	3
548	20240730	093800	3027205	2720	2720	2720	2720	21
549	20240730	093700	2970085	2720	2720	2720	2720	2
550	20240730	093600	2964645	2720	2720	2720	2720	2
551	20240730	093500	2959205	2705	2710	2710	2705	205
552	20240730	093400	2404675	2705	2710	2710	2705	16
553	20240730	093300	2361370	2705	2705	2705	2705	0
554	20240730	093200	2361370	2705	2705	2705	2705	0
555	20240730	093100	2361370	2705	2705	2705	2705	0
556	20240730	093000	2361370	2705	2705	2705	2705	0
557	20240730	092900	2361370	2705	2705	2705	2705	15
558	20240730	092800	2320795	2705	2705	2705	2705	0
559	20240730	092700	2320795	2705	2705	2705	2705	0
560	20240730	092600	2320795	2705	2705	2705	2705	0
561	20240730	092500	2320795	2705	2705	2705	2705	0
562	20240730	092400	2320795	2705	2705	2705	2705	0
563	20240730	092300	2320795	2705	2705	2705	2705	0
564	20240730	092200	2320795	2705	2705	2705	2705	0
565	20240730	092100	2320795	2705	2705	2705	2705	0
566	20240730	092000	2320795	2705	2710	2710	2705	93
567	20240730	091900	2068855	2710	2715	2715	2710	379
568	20240730	091800	1041460	2720	2720	2720	2720	1
569	20240730	091700	1038740	2720	2720	2720	2720	12
570	20240730	091600	1006100	2715	2715	2715	2715	0
571	20240730	091500	1006100	2715	2715	2715	2715	0
572	20240730	091400	1006100	2715	2715	2715	2715	0
573	20240730	091300	1006100	2715	2715	2715	2715	3
574	20240730	091200	997955	2715	2715	2715	2715	1
575	20240730	091100	995240	2715	2715	2715	2715	0
576	20240730	091000	995240	2715	2715	2715	2715	18
577	20240730	090900	946370	2725	2725	2725	2725	0
578	20240730	090800	946370	2725	2725	2725	2725	0
579	20240730	090700	946370	2725	2725	2725	2725	1
580	20240730	090600	943645	2730	2730	2730	2730	0
581	20240730	090500	943645	2730	2730	2730	2730	5
582	20240730	090400	929995	2730	2730	2730	2730	0
583	20240730	090300	929995	2730	2725	2730	2725	2
584	20240730	090200	924540	2720	2720	2720	2720	93
585	20240730	090100	671580	2730	2730	2730	2730	0
586	20240730	090000	671580	2730	2730	2730	2730	246