KissMeData/007530/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	184900	15774605	2960	2960	2960	2960	57
3	20240730	184800	15774605	2960	2960	2960	2960	0
4	20240730	184700	15774605	2960	2960	2960	2960	0
5	20240730	184600	15774605	2960	2960	2960	2960	0
6	20240730	184500	15774605	2960	2960	2960	2960	0
7	20240730	184400	15774605	2960	2960	2960	2960	0
8	20240730	184300	15774605	2960	2960	2960	2960	0
9	20240730	184200	15774605	2960	2960	2960	2960	0
10	20240730	184100	15774605	2960	2960	2960	2960	0
11	20240730	184000	15774605	2960	2960	2960	2960	0
12	20240730	183900	15774605	2960	2960	2960	2960	0
13	20240730	183800	15774605	2960	2960	2960	2960	0
14	20240730	183700	15774605	2960	2960	2960	2960	0
15	20240730	183600	15774605	2960	2960	2960	2960	0
16	20240730	183500	15774605	2960	2960	2960	2960	0
17	20240730	183400	15774605	2960	2960	2960	2960	0
18	20240730	183300	15774605	2960	2960	2960	2960	0
19	20240730	183200	15774605	2960	2960	2960	2960	0
20	20240730	183100	15774605	2960	2960	2960	2960	0
21	20240730	183000	15774605	2960	2960	2960	2960	0
22	20240730	182900	15774605	2960	2960	2960	2960	0
23	20240730	182800	15774605	2960	2960	2960	2960	0
24	20240730	182700	15774605	2960	2960	2960	2960	0
25	20240730	182600	15774605	2960	2960	2960	2960	0
26	20240730	182500	15774605	2960	2960	2960	2960	0
27	20240730	182400	15774605	2960	2960	2960	2960	0
28	20240730	182300	15774605	2960	2960	2960	2960	0
29	20240730	182200	15774605	2960	2960	2960	2960	0
30	20240730	182100	15774605	2960	2960	2960	2960	0
31	20240730	182000	15774605	2960	2960	2960	2960	0
32	20240730	181900	15774605	2960	2960	2960	2960	57
33	20240730	181800	15774605	2960	2960	2960	2960	0
34	20240730	181700	15774605	2960	2960	2960	2960	0
35	20240730	181600	15774605	2960	2960	2960	2960	0
36	20240730	181500	15774605	2960	2960	2960	2960	0
37	20240730	181400	15774605	2960	2960	2960	2960	0
38	20240730	181300	15774605	2960	2960	2960	2960	0
39	20240730	181200	15774605	2960	2960	2960	2960	0
40	20240730	181100	15774605	2960	2960	2960	2960	0
41	20240730	181000	15774605	2960	2960	2960	2960	0
42	20240730	180900	15774605	2960	2960	2960	2960	0
43	20240730	180800	15774605	2960	2960	2960	2960	0
44	20240730	180700	15774605	2960	2960	2960	2960	0
45	20240730	180600	15774605	2960	2960	2960	2960	0
46	20240730	180500	15774605	2960	2960	2960	2960	0
47	20240730	180400	15774605	2960	2960	2960	2960	0
48	20240730	180300	15774605	2960	2960	2960	2960	0
49	20240730	180200	15774605	2960	2960	2960	2960	0
50	20240730	180100	15774605	2960	2960	2960	2960	0
51	20240730	180000	15774605	2960	2960	2960	2960	0
52	20240730	175900	15774605	2960	2960	2960	2960	0
53	20240730	175800	15774605	2960	2960	2960	2960	0
54	20240730	175700	15774605	2960	2960	2960	2960	0
55	20240730	175600	15774605	2960	2960	2960	2960	0
56	20240730	175500	15774605	2960	2960	2960	2960	0
57	20240730	175400	15774605	2960	2960	2960	2960	0
58	20240730	175300	15774605	2960	2960	2960	2960	0
59	20240730	175200	15774605	2960	2960	2960	2960	0
60	20240730	175100	15774605	2960	2960	2960	2960	0
61	20240730	175000	15774605	2960	2960	2960	2960	0
62	20240730	174900	15774605	2960	2960	2960	2960	57
63	20240730	174800	15774605	2960	2960	2960	2960	0
64	20240730	174700	15774605	2960	2960	2960	2960	0
65	20240730	174600	15774605	2960	2960	2960	2960	0
66	20240730	174500	15774605	2960	2960	2960	2960	0
67	20240730	174400	15774605	2960	2960	2960	2960	0
68	20240730	174300	15774605	2960	2960	2960	2960	0
69	20240730	174200	15774605	2960	2960	2960	2960	0
70	20240730	174100	15774605	2960	2960	2960	2960	0
71	20240730	174000	15774605	2960	2960	2960	2960	0
72	20240730	173900	15774605	2960	2960	2960	2960	0
73	20240730	173800	15774605	2960	2960	2960	2960	0
74	20240730	173700	15774605	2960	2960	2960	2960	0
75	20240730	173600	15774605	2960	2960	2960	2960	0
76	20240730	173500	15774605	2960	2960	2960	2960	0
77	20240730	173400	15774605	2960	2960	2960	2960	0
78	20240730	173300	15774605	2960	2960	2960	2960	0
79	20240730	173200	15774605	2960	2960	2960	2960	0
80	20240730	173100	15774605	2960	2960	2960	2960	0
81	20240730	173000	15774605	2960	2960	2960	2960	0
82	20240730	172900	15774605	2960	2960	2960	2960	0
83	20240730	172800	15774605	2960	2960	2960	2960	0
84	20240730	172700	15774605	2960	2960	2960	2960	0
85	20240730	172600	15774605	2960	2960	2960	2960	0
86	20240730	172500	15774605	2960	2960	2960	2960	0
87	20240730	172400	15774605	2960	2960	2960	2960	0
88	20240730	172300	15774605	2960	2960	2960	2960	0
89	20240730	172200	15774605	2960	2960	2960	2960	0
90	20240730	172100	15774605	2960	2960	2960	2960	0
91	20240730	172000	15774605	2960	2960	2960	2960	0
92	20240730	171900	15774605	2960	2960	2960	2960	57
93	20240730	171800	15774605	2960	2960	2960	2960	0
94	20240730	171700	15774605	2960	2960	2960	2960	0
95	20240730	171600	15774605	2960	2960	2960	2960	0
96	20240730	171500	15774605	2960	2960	2960	2960	0
97	20240730	171400	15774605	2960	2960	2960	2960	0
98	20240730	171300	15774605	2960	2960	2960	2960	0
99	20240730	171200	15774605	2960	2960	2960	2960	0
100	20240730	171100	15774605	2960	2960	2960	2960	0
101	20240730	171000	15774605	2960	2960	2960	2960	0
102	20240730	170900	15774605	2960	2960	2960	2960	0
103	20240730	170800	15774605	2960	2960	2960	2960	0
104	20240730	170700	15774605	2960	2960	2960	2960	0
105	20240730	170600	15774605	2960	2960	2960	2960	0
106	20240730	170500	15774605	2960	2960	2960	2960	0
107	20240730	170400	15774605	2960	2960	2960	2960	0
108	20240730	170300	15774605	2960	2960	2960	2960	0
109	20240730	170200	15774605	2960	2960	2960	2960	0
110	20240730	170100	15774605	2960	2960	2960	2960	0
111	20240730	170000	15774605	2960	2960	2960	2960	0
112	20240730	165900	15774605	2960	2960	2960	2960	0
113	20240730	165800	15774605	2960	2960	2960	2960	0
114	20240730	165700	15774605	2960	2960	2960	2960	0
115	20240730	165600	15774605	2960	2960	2960	2960	0
116	20240730	165500	15774605	2960	2960	2960	2960	0
117	20240730	165400	15774605	2960	2960	2960	2960	0
118	20240730	165300	15774605	2960	2960	2960	2960	0
119	20240730	165200	15774605	2960	2960	2960	2960	0
120	20240730	165100	15774605	2960	2960	2960	2960	0
121	20240730	165000	15774605	2960	2960	2960	2960	0
122	20240730	164900	15774605	2960	2960	2960	2960	57
123	20240730	164800	15774605	2960	2960	2960	2960	0
124	20240730	164700	15774605	2960	2960	2960	2960	0
125	20240730	164600	15774605	2960	2960	2960	2960	0
126	20240730	164500	15774605	2960	2960	2960	2960	0
127	20240730	164400	15774605	2960	2960	2960	2960	0
128	20240730	164300	15774605	2960	2960	2960	2960	0
129	20240730	164200	15774605	2960	2960	2960	2960	0
130	20240730	164100	15774605	2960	2960	2960	2960	0
131	20240730	164000	15774605	2960	2960	2960	2960	0
132	20240730	163900	15774605	2960	2960	2960	2960	0
133	20240730	163800	15774605	2960	2960	2960	2960	0
134	20240730	163700	15774605	2960	2960	2960	2960	0
135	20240730	163600	15774605	2960	2960	2960	2960	0
136	20240730	163500	15774605	2960	2960	2960	2960	0
137	20240730	163400	15774605	2960	2960	2960	2960	0
138	20240730	163300	15774605	2960	2960	2960	2960	0
139	20240730	163200	15774605	2960	2960	2960	2960	0
140	20240730	163100	15774605	2960	2960	2960	2960	0
141	20240730	163000	15774605	2960	2960	2960	2960	0
142	20240730	162900	15774605	2960	2960	2960	2960	0
143	20240730	162800	15774605	2960	2960	2960	2960	0
144	20240730	162700	15774605	2960	2960	2960	2960	0
145	20240730	162600	15774605	2960	2960	2960	2960	0
146	20240730	162500	15774605	2960	2960	2960	2960	0
147	20240730	162400	15774605	2960	2960	2960	2960	0
148	20240730	162300	15774605	2960	2960	2960	2960	0
149	20240730	162200	15774605	2960	2960	2960	2960	0
150	20240730	162100	15774605	2960	2960	2960	2960	0
151	20240730	162000	15774605	2960	2960	2960	2960	0
152	20240730	161900	15774605	2960	2960	2960	2960	57
153	20240730	161800	15774605	2960	2960	2960	2960	0
154	20240730	161700	15774605	2960	2960	2960	2960	0
155	20240730	161600	15774605	2960	2960	2960	2960	0
156	20240730	161500	15774605	2960	2960	2960	2960	0
157	20240730	161400	15774605	2960	2960	2960	2960	0
158	20240730	161300	15774605	2960	2960	2960	2960	0
159	20240730	161200	15774605	2960	2960	2960	2960	0
160	20240730	161100	15774605	2960	2960	2960	2960	0
161	20240730	161000	15774605	2960	2960	2960	2960	0
162	20240730	160900	15774605	2960	2960	2960	2960	0
163	20240730	160800	15774605	2960	2960	2960	2960	0
164	20240730	160700	15774605	2960	2960	2960	2960	0
165	20240730	160600	15774605	2960	2960	2960	2960	0
166	20240730	160500	15774605	2960	2960	2960	2960	0
167	20240730	160400	15774605	2960	2960	2960	2960	0
168	20240730	160300	15774605	2960	2960	2960	2960	0
169	20240730	160200	15774605	2960	2960	2960	2960	0
170	20240730	160100	15774605	2960	2960	2960	2960	0
171	20240730	160000	15774605	2960	2960	2960	2960	0
172	20240730	155900	15774605	2960	2960	2960	2960	0
173	20240730	155800	15774605	2960	2960	2960	2960	0
174	20240730	155700	15774605	2960	2960	2960	2960	0
175	20240730	155600	15774605	2960	2960	2960	2960	0
176	20240730	155500	15774605	2960	2960	2960	2960	0
177	20240730	155400	15774605	2960	2960	2960	2960	0
178	20240730	155300	15774605	2960	2960	2960	2960	0
179	20240730	155200	15774605	2960	2960	2960	2960	0
180	20240730	155100	15774605	2960	2960	2960	2960	0
181	20240730	155000	15774605	2960	2960	2960	2960	0
182	20240730	154900	15774605	2960	2960	2960	2960	57
183	20240730	154800	15774605	2960	2960	2960	2960	0
184	20240730	154700	15774605	2960	2960	2960	2960	0
185	20240730	154600	15774605	2960	2960	2960	2960	0
186	20240730	154500	15774605	2960	2960	2960	2960	0
187	20240730	154400	15774605	2960	2960	2960	2960	0
188	20240730	154300	15774605	2960	2960	2960	2960	0
189	20240730	154200	15774605	2960	2960	2960	2960	0
190	20240730	154100	15774605	2960	2960	2960	2960	0
191	20240730	154000	15774605	2960	2960	2960	2960	0
192	20240730	153900	15774605	2960	2960	2960	2960	0
193	20240730	153800	15774605	2960	2960	2960	2960	0
194	20240730	153700	15774605	2960	2960	2960	2960	0
195	20240730	153600	15774605	2960	2960	2960	2960	0
196	20240730	153500	15774605	2960	2960	2960	2960	0
197	20240730	153400	15774605	2960	2960	2960	2960	0
198	20240730	153300	15774605	2960	2960	2960	2960	0
199	20240730	153200	15774605	2960	2960	2960	2960	0
200	20240730	153100	15774605	2960	2960	2960	2960	0
201	20240730	153000	15774605	2960	2960	2960	2960	57
202	20240730	152900	15605885	2960	2960	2960	2960	0
203	20240730	152800	15605885	2960	2960	2960	2960	0
204	20240730	152700	15605885	2960	2960	2960	2960	0
205	20240730	152600	15605885	2960	2960	2960	2960	0
206	20240730	152500	15605885	2960	2960	2960	2960	0
207	20240730	152400	15605885	2960	2960	2960	2960	0
208	20240730	152300	15605885	2960	2960	2960	2960	0
209	20240730	152200	15605885	2960	2960	2960	2960	0
210	20240730	152100	15605885	2960	2960	2960	2960	0
211	20240730	152000	15605885	2960	2960	2960	2960	0
212	20240730	151900	15605885	2960	2960	2960	2955	8
213	20240730	151800	15582225	2955	2955	2955	2955	146
214	20240730	151700	15150795	2960	2955	2960	2955	6
215	20240730	151600	15133055	2960	2960	2960	2960	1
216	20240730	151500	15130095	2955	2955	2955	2955	1000
217	20240730	151400	12175095	2955	2955	2955	2955	4
218	20240730	151300	12163275	2965	2965	2965	2965	0
219	20240730	151200	12163275	2965	2965	2965	2965	0
220	20240730	151100	12163275	2965	2965	2965	2965	0
221	20240730	151000	12163275	2965	2965	2965	2965	0
222	20240730	150900	12163275	2965	2965	2965	2965	0
223	20240730	150800	12163275	2965	2965	2965	2965	0
224	20240730	150700	12163275	2965	2965	2965	2965	0
225	20240730	150600	12163275	2965	2965	2965	2965	0
226	20240730	150500	12163275	2965	2965	2965	2965	0
227	20240730	150400	12163275	2965	2965	2965	2965	0
228	20240730	150300	12163275	2965	2965	2965	2965	1
229	20240730	150200	12160310	2970	2970	2970	2970	0
230	20240730	150100	12160310	2970	2970	2970	2970	0
231	20240730	150000	12160310	2970	2970	2970	2970	0
232	20240730	145900	12160310	2970	2970	2970	2970	0
233	20240730	145800	12160310	2970	2970	2970	2970	0
234	20240730	145700	12160310	2970	2970	2970	2970	0
235	20240730	145600	12160310	2970	2970	2970	2970	0
236	20240730	145500	12160310	2970	2970	2970	2970	0
237	20240730	145400	12160310	2970	2970	2970	2970	0
238	20240730	145300	12160310	2970	2970	2970	2970	0
239	20240730	145200	12160310	2970	2970	2970	2970	0
240	20240730	145100	12160310	2970	2970	2970	2970	0
241	20240730	145000	12160310	2970	2970	2970	2970	3
242	20240730	144900	12151400	2970	2970	2970	2970	0
243	20240730	144800	12151400	2970	2970	2970	2970	0
244	20240730	144700	12151400	2970	2970	2970	2970	0
245	20240730	144600	12151400	2970	2970	2970	2970	0
246	20240730	144500	12151400	2970	2970	2970	2970	0
247	20240730	144400	12151400	2970	2970	2970	2970	0
248	20240730	144300	12151400	2970	2970	2970	2970	0
249	20240730	144200	12151400	2970	2970	2970	2970	0
250	20240730	144100	12151400	2970	2970	2970	2970	0
251	20240730	144000	12151400	2970	2970	2970	2970	0
252	20240730	143900	12151400	2970	2970	2970	2970	0
253	20240730	143800	12151400	2970	2970	2970	2970	0
254	20240730	143700	12151400	2970	2970	2970	2970	0
255	20240730	143600	12151400	2970	2970	2970	2970	0
256	20240730	143500	12151400	2970	2970	2970	2970	0
257	20240730	143400	12151400	2970	2970	2970	2970	0
258	20240730	143300	12151400	2970	2970	2970	2970	0
259	20240730	143200	12151400	2970	2970	2970	2970	0
260	20240730	143100	12151400	2970	2970	2970	2970	0
261	20240730	143000	12151400	2970	2970	2970	2970	0
262	20240730	142900	12151400	2970	2970	2970	2970	0
263	20240730	142800	12151400	2970	2970	2970	2970	0
264	20240730	142700	12151400	2970	2970	2970	2970	0
265	20240730	142600	12151400	2970	2970	2970	2970	0
266	20240730	142500	12151400	2970	2970	2970	2970	0
267	20240730	142400	12151400	2970	2970	2970	2970	0
268	20240730	142300	12151400	2970	2970	2970	2970	0
269	20240730	142200	12151400	2970	2970	2970	2970	0
270	20240730	142100	12151400	2970	2970	2970	2970	0
271	20240730	142000	12151400	2970	2970	2970	2970	0
272	20240730	141900	12151400	2970	2960	2970	2960	11
273	20240730	141800	12118830	2970	2970	2970	2970	0
274	20240730	141700	12118830	2970	2970	2970	2970	0
275	20240730	141600	12118830	2970	2970	2970	2970	0
276	20240730	141500	12118830	2970	2970	2970	2970	0
277	20240730	141400	12118830	2970	2970	2970	2970	0
278	20240730	141300	12118830	2970	2970	2970	2970	1
279	20240730	141200	12115860	2965	2965	2965	2965	0
280	20240730	141100	12115860	2965	2965	2965	2965	0
281	20240730	141000	12115860	2965	2965	2965	2965	0
282	20240730	140900	12115860	2965	2965	2965	2965	0
283	20240730	140800	12115860	2965	2965	2965	2965	130
284	20240730	140700	11730410	2965	2965	2965	2965	0
285	20240730	140600	11730410	2965	2965	2965	2965	0
286	20240730	140500	11730410	2965	2965	2965	2965	0
287	20240730	140400	11730410	2965	2965	2965	2965	0
288	20240730	140300	11730410	2965	2965	2965	2965	0
289	20240730	140200	11730410	2965	2965	2965	2965	0
290	20240730	140100	11730410	2965	2965	2965	2965	0
291	20240730	140000	11730410	2965	2965	2965	2965	0
292	20240730	135900	11730410	2965	2965	2965	2965	0
293	20240730	135800	11730410	2965	2965	2965	2965	0
294	20240730	135700	11730410	2965	2965	2965	2965	0
295	20240730	135600	11730410	2965	2965	2965	2965	0
296	20240730	135500	11730410	2965	2965	2965	2965	0
297	20240730	135400	11730410	2965	2965	2965	2965	0
298	20240730	135300	11730410	2965	2965	2965	2965	0
299	20240730	135200	11730410	2965	2965	2965	2965	0
300	20240730	135100	11730410	2965	2965	2965	2965	0
301	20240730	135000	11730410	2965	2965	2965	2965	0
302	20240730	134900	11730410	2965	2965	2965	2965	0
303	20240730	134800	11730410	2965	2965	2965	2965	0
304	20240730	134700	11730410	2965	2965	2965	2965	0
305	20240730	134600	11730410	2965	2965	2965	2965	0
306	20240730	134500	11730410	2965	2965	2965	2965	0
307	20240730	134400	11730410	2965	2965	2965	2965	0
308	20240730	134300	11730410	2965	2965	2965	2965	0
309	20240730	134200	11730410	2965	2965	2965	2965	1
310	20240730	134100	11727445	2965	2965	2965	2965	0
311	20240730	134000	11727445	2965	2965	2965	2965	0
312	20240730	133900	11727445	2965	2965	2965	2965	0
313	20240730	133800	11727445	2965	2965	2965	2965	0
314	20240730	133700	11727445	2965	2965	2965	2965	0
315	20240730	133600	11727445	2965	2965	2965	2965	0
316	20240730	133500	11727445	2965	2965	2965	2965	0
317	20240730	133400	11727445	2965	2965	2965	2965	0
318	20240730	133300	11727445	2965	2965	2965	2965	0
319	20240730	133200	11727445	2965	2965	2965	2965	0
320	20240730	133100	11727445	2965	2965	2965	2965	0
321	20240730	133000	11727445	2965	2965	2965	2965	0
322	20240730	132900	11727445	2965	2965	2965	2965	0
323	20240730	132800	11727445	2965	2965	2965	2965	142
324	20240730	132700	11306415	2955	2955	2955	2955	183
325	20240730	132600	10765650	2960	2960	2960	2960	0
326	20240730	132500	10765650	2960	2960	2960	2960	0
327	20240730	132400	10765650	2960	2960	2960	2960	0
328	20240730	132300	10765650	2960	2960	2960	2960	10
329	20240730	132200	10736050	2960	2960	2960	2960	0
330	20240730	132100	10736050	2960	2960	2960	2960	0
331	20240730	132000	10736050	2960	2960	2960	2960	7
332	20240730	131900	10715330	2965	2965	2965	2965	4
333	20240730	131800	10703470	2955	2955	2955	2955	0
334	20240730	131700	10703470	2955	2955	2955	2955	0
335	20240730	131600	10703470	2955	2955	2955	2955	0
336	20240730	131500	10703470	2955	2955	2955	2955	0
337	20240730	131400	10703470	2955	2955	2955	2955	0
338	20240730	131300	10703470	2955	2955	2955	2955	0
339	20240730	131200	10703470	2955	2955	2955	2955	0
340	20240730	131100	10703470	2955	2955	2955	2955	0
341	20240730	131000	10703470	2955	2955	2955	2955	0
342	20240730	130900	10703470	2955	2955	2955	2955	0
343	20240730	130800	10703470	2955	2955	2955	2955	0
344	20240730	130700	10703470	2955	2955	2955	2955	0
345	20240730	130600	10703470	2955	2955	2955	2955	0
346	20240730	130500	10703470	2955	2955	2955	2955	0
347	20240730	130400	10703470	2955	2955	2955	2955	0
348	20240730	130300	10703470	2955	2955	2955	2955	0
349	20240730	130200	10703470	2955	2955	2955	2955	0
350	20240730	130100	10703470	2955	2955	2955	2955	0
351	20240730	130000	10703470	2955	2955	2955	2955	0
352	20240730	125900	10703470	2955	2955	2955	2955	0
353	20240730	125800	10703470	2955	2955	2955	2955	0
354	20240730	125700	10703470	2955	2955	2955	2955	0
355	20240730	125600	10703470	2955	2955	2955	2955	0
356	20240730	125500	10703470	2955	2955	2955	2955	0
357	20240730	125400	10703470	2955	2955	2955	2955	0
358	20240730	125300	10703470	2955	2955	2955	2955	0
359	20240730	125200	10703470	2955	2955	2955	2955	0
360	20240730	125100	10703470	2955	2955	2955	2955	0
361	20240730	125000	10703470	2955	2955	2955	2955	0
362	20240730	124900	10703470	2955	2960	2960	2955	33
363	20240730	124800	10605800	2970	2970	2970	2970	0
364	20240730	124700	10605800	2970	2970	2970	2970	0
365	20240730	124600	10605800	2970	2970	2970	2970	0
366	20240730	124500	10605800	2970	2970	2970	2970	0
367	20240730	124400	10605800	2970	2970	2970	2970	0
368	20240730	124300	10605800	2970	2970	2970	2970	0
369	20240730	124200	10605800	2970	2970	2970	2970	0
370	20240730	124100	10605800	2970	2970	2970	2970	0
371	20240730	124000	10605800	2970	2970	2970	2970	0
372	20240730	123900	10605800	2970	2970	2970	2970	0
373	20240730	123800	10605800	2970	2970	2970	2970	0
374	20240730	123700	10605800	2970	2970	2970	2970	0
375	20240730	123600	10605800	2970	2970	2970	2970	0
376	20240730	123500	10605800	2970	2970	2970	2970	0
377	20240730	123400	10605800	2970	2970	2970	2970	0
378	20240730	123300	10605800	2970	2970	2970	2970	0
379	20240730	123200	10605800	2970	2970	2970	2970	0
380	20240730	123100	10605800	2970	2970	2970	2970	0
381	20240730	123000	10605800	2970	2970	2970	2970	0
382	20240730	122900	10605800	2970	2970	2970	2970	0
383	20240730	122800	10605800	2970	2970	2970	2970	0
384	20240730	122700	10605800	2970	2970	2970	2970	0
385	20240730	122600	10605800	2970	2970	2970	2970	0
386	20240730	122500	10605800	2970	2970	2970	2970	0
387	20240730	122400	10605800	2970	2970	2970	2970	0
388	20240730	122300	10605800	2970	2970	2970	2970	0
389	20240730	122200	10605800	2970	2970	2970	2970	0
390	20240730	122100	10605800	2970	2970	2970	2970	0
391	20240730	122000	10605800	2970	2970	2970	2970	0
392	20240730	121900	10605800	2970	2970	2970	2970	0
393	20240730	121800	10605800	2970	2970	2970	2970	0
394	20240730	121700	10605800	2970	2970	2970	2970	0
395	20240730	121600	10605800	2970	2970	2970	2970	0
396	20240730	121500	10605800	2970	2970	2970	2970	0
397	20240730	121400	10605800	2970	2970	2970	2970	0
398	20240730	121300	10605800	2970	2970	2970	2970	0
399	20240730	121200	10605800	2970	2970	2970	2970	0
400	20240730	121100	10605800	2970	2970	2970	2970	0
401	20240730	121000	10605800	2970	2970	2970	2970	0
402	20240730	120900	10605800	2970	2970	2970	2970	0
403	20240730	120800	10605800	2970	2970	2970	2970	0
404	20240730	120700	10605800	2970	2970	2970	2970	0
405	20240730	120600	10605800	2970	2970	2970	2970	0
406	20240730	120500	10605800	2970	2970	2970	2970	0
407	20240730	120400	10605800	2970	2970	2970	2970	0
408	20240730	120300	10605800	2970	2970	2970	2970	0
409	20240730	120200	10605800	2970	2970	2970	2970	0
410	20240730	120100	10605800	2970	2970	2970	2970	0
411	20240730	120000	10605800	2970	2970	2970	2970	1
412	20240730	115900	10602830	2955	2955	2955	2955	0
413	20240730	115800	10602830	2955	2955	2955	2955	0
414	20240730	115700	10602830	2955	2955	2955	2955	0
415	20240730	115600	10602830	2955	2955	2955	2955	0
416	20240730	115500	10602830	2955	2955	2955	2955	0
417	20240730	115400	10602830	2955	2955	2955	2955	0
418	20240730	115300	10602830	2955	2955	2955	2955	0
419	20240730	115200	10602830	2955	2955	2955	2955	0
420	20240730	115100	10602830	2955	2955	2955	2955	0
421	20240730	115000	10602830	2955	2955	2955	2955	0
422	20240730	114900	10602830	2955	2955	2955	2955	0
423	20240730	114800	10602830	2955	2955	2955	2955	0
424	20240730	114700	10602830	2955	2955	2955	2955	0
425	20240730	114600	10602830	2955	2955	2955	2955	0
426	20240730	114500	10602830	2955	2955	2955	2955	163
427	20240730	114400	10121165	2970	2970	2970	2970	0
428	20240730	114300	10121165	2970	2970	2970	2970	0
429	20240730	114200	10121165	2970	2970	2970	2970	1
430	20240730	114100	10118195	2955	2955	2955	2955	0
431	20240730	114000	10118195	2955	2955	2955	2955	179
432	20240730	113900	9589250	2965	2965	2965	2965	0
433	20240730	113800	9589250	2965	2965	2965	2965	0
434	20240730	113700	9589250	2965	2965	2965	2965	0
435	20240730	113600	9589250	2965	2965	2965	2965	0
436	20240730	113500	9589250	2965	2965	2965	2965	1178
437	20240730	113400	6096480	2970	2970	2970	2970	0
438	20240730	113300	6096480	2970	2970	2970	2970	0
439	20240730	113200	6096480	2970	2970	2970	2970	0
440	20240730	113100	6096480	2970	2970	2970	2970	0
441	20240730	113000	6096480	2970	2970	2970	2970	0
442	20240730	112900	6096480	2970	2970	2970	2970	0
443	20240730	112800	6096480	2970	2970	2970	2970	0
444	20240730	112700	6096480	2970	2970	2970	2970	0
445	20240730	112600	6096480	2970	2975	2975	2970	565
446	20240730	112500	4416690	2975	2975	2975	2975	0
447	20240730	112400	4416690	2975	2975	2975	2975	0
448	20240730	112300	4416690	2975	2975	2975	2975	0
449	20240730	112200	4416690	2975	2975	2975	2975	0
450	20240730	112100	4416690	2975	2975	2975	2975	0
451	20240730	112000	4416690	2975	2975	2975	2975	0
452	20240730	111900	4416690	2975	2975	2975	2975	0
453	20240730	111800	4416690	2975	2975	2975	2975	0
454	20240730	111700	4416690	2975	2975	2975	2975	0
455	20240730	111600	4416690	2975	2975	2975	2975	0
456	20240730	111500	4416690	2975	2975	2975	2975	0
457	20240730	111400	4416690	2975	2975	2975	2975	0
458	20240730	111300	4416690	2975	2975	2975	2975	0
459	20240730	111200	4416690	2975	2975	2975	2975	0
460	20240730	111100	4416690	2975	2975	2975	2975	0
461	20240730	111000	4416690	2975	2975	2975	2975	0
462	20240730	110900	4416690	2975	2975	2975	2975	0
463	20240730	110800	4416690	2975	2975	2975	2975	0
464	20240730	110700	4416690	2975	2975	2975	2975	0
465	20240730	110600	4416690	2975	2975	2975	2975	0
466	20240730	110500	4416690	2975	2975	2975	2975	0
467	20240730	110400	4416690	2975	2975	2975	2975	0
468	20240730	110300	4416690	2975	2975	2975	2975	0
469	20240730	110200	4416690	2975	2975	2975	2975	71
470	20240730	110100	4205465	2975	2975	2975	2975	0
471	20240730	110000	4205465	2975	2975	2975	2975	0
472	20240730	105900	4205465	2975	2975	2975	2975	0
473	20240730	105800	4205465	2975	2975	2975	2975	0
474	20240730	105700	4205465	2975	2975	2975	2975	0
475	20240730	105600	4205465	2975	2975	2975	2975	0
476	20240730	105500	4205465	2975	2975	2975	2975	0
477	20240730	105400	4205465	2975	2975	2975	2975	0
478	20240730	105300	4205465	2975	2975	2975	2975	0
479	20240730	105200	4205465	2975	2975	2975	2975	0
480	20240730	105100	4205465	2975	2975	2975	2975	0
481	20240730	105000	4205465	2975	2975	2975	2975	0
482	20240730	104900	4205465	2975	2975	2975	2975	0
483	20240730	104800	4205465	2975	2975	2975	2975	0
484	20240730	104700	4205465	2975	2975	2975	2975	0
485	20240730	104600	4205465	2975	2975	2975	2975	0
486	20240730	104500	4205465	2975	2975	2975	2975	0
487	20240730	104400	4205465	2975	2975	2975	2975	0
488	20240730	104300	4205465	2975	2975	2975	2975	0
489	20240730	104200	4205465	2975	2975	2975	2975	0
490	20240730	104100	4205465	2975	2975	2975	2975	0
491	20240730	104000	4205465	2975	2975	2975	2975	0
492	20240730	103900	4205465	2975	2975	2975	2975	0
493	20240730	103800	4205465	2975	2975	2975	2975	0
494	20240730	103700	4205465	2975	2975	2975	2975	0
495	20240730	103600	4205465	2975	2975	2975	2975	0
496	20240730	103500	4205465	2975	2975	2975	2975	0
497	20240730	103400	4205465	2975	2975	2975	2975	0
498	20240730	103300	4205465	2975	2975	2975	2975	0
499	20240730	103200	4205465	2975	2975	2975	2975	0
500	20240730	103100	4205465	2975	2975	2975	2975	0
501	20240730	103000	4205465	2975	2975	2975	2975	0
502	20240730	102900	4205465	2975	2975	2975	2975	0
503	20240730	102800	4205465	2975	2975	2975	2975	0
504	20240730	102700	4205465	2975	2975	2975	2975	0
505	20240730	102600	4205465	2975	2975	2975	2975	0
506	20240730	102500	4205465	2975	2975	2975	2975	0
507	20240730	102400	4205465	2975	2975	2975	2975	0
508	20240730	102300	4205465	2975	2975	2975	2975	0
509	20240730	102200	4205465	2975	2975	2975	2975	0
510	20240730	102100	4205465	2975	2975	2975	2975	0
511	20240730	102000	4205465	2975	2975	2975	2975	0
512	20240730	101900	4205465	2975	2975	2975	2975	0
513	20240730	101800	4205465	2975	2975	2975	2975	0
514	20240730	101700	4205465	2975	2975	2975	2975	0
515	20240730	101600	4205465	2975	2975	2975	2975	0
516	20240730	101500	4205465	2975	2975	2975	2975	0
517	20240730	101400	4205465	2975	2975	2975	2975	0
518	20240730	101300	4205465	2975	2975	2975	2975	0
519	20240730	101200	4205465	2975	2975	2975	2975	0
520	20240730	101100	4205465	2975	2975	2975	2975	0
521	20240730	101000	4205465	2975	2975	2975	2975	0
522	20240730	100900	4205465	2975	2975	2975	2975	77
523	20240730	100800	3976390	2990	2990	2990	2990	0
524	20240730	100700	3976390	2990	2990	2990	2990	0
525	20240730	100600	3976390	2990	2990	2990	2990	0
526	20240730	100500	3976390	2990	2990	2990	2990	0
527	20240730	100400	3976390	2990	2990	2990	2990	0
528	20240730	100300	3976390	2990	2990	2990	2990	10
529	20240730	100200	3946490	2995	2995	2995	2995	0
530	20240730	100100	3946490	2995	2995	2995	2995	0
531	20240730	100000	3946490	2995	2995	2995	2995	0
532	20240730	095900	3946490	2995	2995	2995	2995	0
533	20240730	095800	3946490	2995	2995	2995	2995	0
534	20240730	095700	3946490	2995	2995	2995	2995	0
535	20240730	095600	3946490	2995	2995	2995	2995	3
536	20240730	095500	3937505	2995	2995	2995	2995	0
537	20240730	095400	3937505	2995	2995	2995	2995	0
538	20240730	095300	3937505	2995	2995	2995	2995	0
539	20240730	095200	3937505	2995	2995	2995	2995	0
540	20240730	095100	3937505	2995	2995	2995	2995	0
541	20240730	095000	3937505	2995	2995	2995	2995	0
542	20240730	094900	3937505	2995	2995	2995	2995	0
543	20240730	094800	3937505	2995	2995	2995	2995	0
544	20240730	094700	3937505	2995	2995	2995	2995	0
545	20240730	094600	3937505	2995	2995	2995	2995	0
546	20240730	094500	3937505	2995	2995	2995	2995	0
547	20240730	094400	3937505	2995	2995	2995	2995	0
548	20240730	094300	3937505	2995	2995	2995	2995	0
549	20240730	094200	3937505	2995	2995	2995	2995	0
550	20240730	094100	3937505	2995	2995	2995	2995	0
551	20240730	094000	3937505	2995	2995	2995	2995	1
552	20240730	093900	3934510	2995	2995	2995	2995	0
553	20240730	093800	3934510	2995	2995	2995	2995	0
554	20240730	093700	3934510	2995	2995	2995	2995	0
555	20240730	093600	3934510	2995	2995	2995	2995	0
556	20240730	093500	3934510	2995	2995	2995	2995	0
557	20240730	093400	3934510	2995	2995	2995	2995	0
558	20240730	093300	3934510	2995	2995	2995	2995	0
559	20240730	093200	3934510	2995	2995	2995	2995	0
560	20240730	093100	3934510	2995	2995	2995	2995	0
561	20240730	093000	3934510	2995	2995	2995	2995	0
562	20240730	092900	3934510	2995	2995	2995	2995	0
563	20240730	092800	3934510	2995	2995	2995	2995	0
564	20240730	092700	3934510	2995	2995	2995	2995	0
565	20240730	092600	3934510	2995	2995	2995	2995	0
566	20240730	092500	3934510	2995	2995	2995	2995	0
567	20240730	092400	3934510	2995	2990	2995	2990	792
568	20240730	092300	1562610	2990	2985	2990	2985	109
569	20240730	092200	1236930	2980	2980	2980	2980	0
570	20240730	092100	1236930	2980	2980	2980	2980	99
571	20240730	092000	941910	2980	2980	2980	2980	0
572	20240730	091900	941910	2980	2980	2980	2980	0
573	20240730	091800	941910	2980	2975	2980	2975	4
574	20240730	091700	930005	2970	2970	2970	2970	0
575	20240730	091600	930005	2970	2970	2970	2970	0
576	20240730	091500	930005	2970	2970	2970	2970	3
577	20240730	091400	921095	2965	2980	2980	2965	157
578	20240730	091300	453250	3000	3000	3000	3000	0
579	20240730	091200	453250	3000	3000	3000	3000	0
580	20240730	091100	453250	3000	3000	3000	3000	0
581	20240730	091000	453250	3000	3000	3000	3000	0
582	20240730	090900	453250	3000	3000	3000	3000	0
583	20240730	090800	453250	3000	3000	3000	3000	0
584	20240730	090700	453250	3000	3000	3000	3000	1
585	20240730	090600	450250	3000	3000	3000	3000	0
586	20240730	090500	450250	3000	3000	3000	3000	0
587	20240730	090400	450250	3000	3000	3000	3000	0
588	20240730	090300	450250	3000	3000	3000	3000	0
589	20240730	090200	450250	3000	3000	3000	3000	100
590	20240730	090100	150250	3005	3005	3005	3005	0
591	20240730	090000	150250	3005	3005	3005	3005	50