KissMeData/000230/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183000	35894230	7960	7960	7960	7960	39
3	20240729	182900	35894230	7960	7960	7960	7960	0
4	20240729	182800	35894230	7960	7960	7960	7960	0
5	20240729	182700	35894230	7960	7960	7960	7960	0
6	20240729	182600	35894230	7960	7960	7960	7960	0
7	20240729	182500	35894230	7960	7960	7960	7960	0
8	20240729	182400	35894230	7960	7960	7960	7960	0
9	20240729	182300	35894230	7960	7960	7960	7960	0
10	20240729	182200	35894230	7960	7960	7960	7960	0
11	20240729	182100	35894230	7960	7960	7960	7960	0
12	20240729	182000	35894230	7960	7960	7960	7960	0
13	20240729	181900	35894230	7960	7960	7960	7960	0
14	20240729	181800	35894230	7960	7960	7960	7960	0
15	20240729	181700	35894230	7960	7960	7960	7960	0
16	20240729	181600	35894230	7960	7960	7960	7960	0
17	20240729	181500	35894230	7960	7960	7960	7960	0
18	20240729	181400	35894230	7960	7960	7960	7960	0
19	20240729	181300	35894230	7960	7960	7960	7960	0
20	20240729	181200	35894230	7960	7960	7960	7960	0
21	20240729	181100	35894230	7960	7960	7960	7960	0
22	20240729	181000	35894230	7960	7960	7960	7960	0
23	20240729	180900	35894230	7960	7960	7960	7960	0
24	20240729	180800	35894230	7960	7960	7960	7960	0
25	20240729	180700	35894230	7960	7960	7960	7960	0
26	20240729	180600	35894230	7960	7960	7960	7960	0
27	20240729	180500	35894230	7960	7960	7960	7960	0
28	20240729	180400	35894230	7960	7960	7960	7960	0
29	20240729	180300	35894230	7960	7960	7960	7960	0
30	20240729	180200	35894230	7960	7960	7960	7960	0
31	20240729	180100	35894230	7960	7960	7960	7960	0
32	20240729	180000	35894230	7960	7960	7960	7960	39
33	20240729	175900	35894230	7960	7960	7960	7960	0
34	20240729	175800	35894230	7960	7960	7960	7960	0
35	20240729	175700	35894230	7960	7960	7960	7960	0
36	20240729	175600	35894230	7960	7960	7960	7960	0
37	20240729	175500	35894230	7960	7960	7960	7960	0
38	20240729	175400	35894230	7960	7960	7960	7960	0
39	20240729	175300	35894230	7960	7960	7960	7960	0
40	20240729	175200	35894230	7960	7960	7960	7960	0
41	20240729	175100	35894230	7960	7960	7960	7960	0
42	20240729	175000	35894230	7960	7960	7960	7960	0
43	20240729	174900	35894230	7960	7960	7960	7960	0
44	20240729	174800	35894230	7960	7960	7960	7960	0
45	20240729	174700	35894230	7960	7960	7960	7960	0
46	20240729	174600	35894230	7960	7960	7960	7960	0
47	20240729	174500	35894230	7960	7960	7960	7960	0
48	20240729	174400	35894230	7960	7960	7960	7960	0
49	20240729	174300	35894230	7960	7960	7960	7960	0
50	20240729	174200	35894230	7960	7960	7960	7960	0
51	20240729	174100	35894230	7960	7960	7960	7960	0
52	20240729	174000	35894230	7960	7960	7960	7960	0
53	20240729	173900	35894230	7960	7960	7960	7960	0
54	20240729	173800	35894230	7960	7960	7960	7960	0
55	20240729	173700	35894230	7960	7960	7960	7960	0
56	20240729	173600	35894230	7960	7960	7960	7960	0
57	20240729	173500	35894230	7960	7960	7960	7960	0
58	20240729	173400	35894230	7960	7960	7960	7960	0
59	20240729	173300	35894230	7960	7960	7960	7960	0
60	20240729	173200	35894230	7960	7960	7960	7960	0
61	20240729	173100	35894230	7960	7960	7960	7960	0
62	20240729	173000	35894230	7960	7960	7960	7960	39
63	20240729	172900	35894230	7960	7960	7960	7960	0
64	20240729	172800	35894230	7960	7960	7960	7960	0
65	20240729	172700	35894230	7960	7960	7960	7960	0
66	20240729	172600	35894230	7960	7960	7960	7960	0
67	20240729	172500	35894230	7960	7960	7960	7960	0
68	20240729	172400	35894230	7960	7960	7960	7960	0
69	20240729	172300	35894230	7960	7960	7960	7960	0
70	20240729	172200	35894230	7960	7960	7960	7960	0
71	20240729	172100	35894230	7960	7960	7960	7960	0
72	20240729	172000	35894230	7960	7960	7960	7960	0
73	20240729	171900	35894230	7960	7960	7960	7960	0
74	20240729	171800	35894230	7960	7960	7960	7960	0
75	20240729	171700	35894230	7960	7960	7960	7960	0
76	20240729	171600	35894230	7960	7960	7960	7960	0
77	20240729	171500	35894230	7960	7960	7960	7960	0
78	20240729	171400	35894230	7960	7960	7960	7960	0
79	20240729	171300	35894230	7960	7960	7960	7960	0
80	20240729	171200	35894230	7960	7960	7960	7960	0
81	20240729	171100	35894230	7960	7960	7960	7960	0
82	20240729	171000	35894230	7960	7960	7960	7960	0
83	20240729	170900	35894230	7960	7960	7960	7960	0
84	20240729	170800	35894230	7960	7960	7960	7960	0
85	20240729	170700	35894230	7960	7960	7960	7960	0
86	20240729	170600	35894230	7960	7960	7960	7960	0
87	20240729	170500	35894230	7960	7960	7960	7960	0
88	20240729	170400	35894230	7960	7960	7960	7960	0
89	20240729	170300	35894230	7960	7960	7960	7960	0
90	20240729	170200	35894230	7960	7960	7960	7960	0
91	20240729	170100	35894230	7960	7960	7960	7960	0
92	20240729	170000	35894230	7960	7960	7960	7960	39
93	20240729	165900	35894230	7960	7960	7960	7960	0
94	20240729	165800	35894230	7960	7960	7960	7960	0
95	20240729	165700	35894230	7960	7960	7960	7960	0
96	20240729	165600	35894230	7960	7960	7960	7960	0
97	20240729	165500	35894230	7960	7960	7960	7960	0
98	20240729	165400	35894230	7960	7960	7960	7960	0
99	20240729	165300	35894230	7960	7960	7960	7960	0
100	20240729	165200	35894230	7960	7960	7960	7960	0
101	20240729	165100	35894230	7960	7960	7960	7960	0
102	20240729	165000	35894230	7960	7960	7960	7960	0
103	20240729	164900	35894230	7960	7960	7960	7960	0
104	20240729	164800	35894230	7960	7960	7960	7960	0
105	20240729	164700	35894230	7960	7960	7960	7960	0
106	20240729	164600	35894230	7960	7960	7960	7960	0
107	20240729	164500	35894230	7960	7960	7960	7960	0
108	20240729	164400	35894230	7960	7960	7960	7960	0
109	20240729	164300	35894230	7960	7960	7960	7960	0
110	20240729	164200	35894230	7960	7960	7960	7960	0
111	20240729	164100	35894230	7960	7960	7960	7960	0
112	20240729	164000	35894230	7960	7960	7960	7960	0
113	20240729	163900	35894230	7960	7960	7960	7960	0
114	20240729	163800	35894230	7960	7960	7960	7960	0
115	20240729	163700	35894230	7960	7960	7960	7960	0
116	20240729	163600	35894230	7960	7960	7960	7960	0
117	20240729	163500	35894230	7960	7960	7960	7960	0
118	20240729	163400	35894230	7960	7960	7960	7960	0
119	20240729	163300	35894230	7960	7960	7960	7960	0
120	20240729	163200	35894230	7960	7960	7960	7960	0
121	20240729	163100	35894230	7960	7960	7960	7960	0
122	20240729	163000	35894230	7960	7960	7960	7960	39
123	20240729	162900	35894230	7960	7960	7960	7960	0
124	20240729	162800	35894230	7960	7960	7960	7960	0
125	20240729	162700	35894230	7960	7960	7960	7960	0
126	20240729	162600	35894230	7960	7960	7960	7960	0
127	20240729	162500	35894230	7960	7960	7960	7960	0
128	20240729	162400	35894230	7960	7960	7960	7960	0
129	20240729	162300	35894230	7960	7960	7960	7960	0
130	20240729	162200	35894230	7960	7960	7960	7960	0
131	20240729	162100	35894230	7960	7960	7960	7960	0
132	20240729	162000	35894230	7960	7960	7960	7960	0
133	20240729	161900	35894230	7960	7960	7960	7960	0
134	20240729	161800	35894230	7960	7960	7960	7960	0
135	20240729	161700	35894230	7960	7960	7960	7960	0
136	20240729	161600	35894230	7960	7960	7960	7960	0
137	20240729	161500	35894230	7960	7960	7960	7960	0
138	20240729	161400	35894230	7960	7960	7960	7960	0
139	20240729	161300	35894230	7960	7960	7960	7960	0
140	20240729	161200	35894230	7960	7960	7960	7960	0
141	20240729	161100	35894230	7960	7960	7960	7960	0
142	20240729	161000	35894230	7960	7960	7960	7960	0
143	20240729	160900	35894230	7960	7960	7960	7960	0
144	20240729	160800	35894230	7960	7960	7960	7960	0
145	20240729	160700	35894230	7960	7960	7960	7960	0
146	20240729	160600	35894230	7960	7960	7960	7960	0
147	20240729	160500	35894230	7960	7960	7960	7960	0
148	20240729	160400	35894230	7960	7960	7960	7960	0
149	20240729	160300	35894230	7960	7960	7960	7960	0
150	20240729	160200	35894230	7960	7960	7960	7960	0
151	20240729	160100	35894230	7960	7960	7960	7960	0
152	20240729	160000	35894230	7960	7960	7960	7960	39
153	20240729	155900	35894230	7960	7960	7960	7960	0
154	20240729	155800	35894230	7960	7960	7960	7960	0
155	20240729	155700	35894230	7960	7960	7960	7960	0
156	20240729	155600	35894230	7960	7960	7960	7960	0
157	20240729	155500	35894230	7960	7960	7960	7960	0
158	20240729	155400	35894230	7960	7960	7960	7960	0
159	20240729	155300	35894230	7960	7960	7960	7960	0
160	20240729	155200	35894230	7960	7960	7960	7960	0
161	20240729	155100	35894230	7960	7960	7960	7960	0
162	20240729	155000	35894230	7960	7960	7960	7960	0
163	20240729	154900	35894230	7960	7960	7960	7960	0
164	20240729	154800	35894230	7960	7960	7960	7960	0
165	20240729	154700	35894230	7960	7960	7960	7960	0
166	20240729	154600	35894230	7960	7960	7960	7960	0
167	20240729	154500	35894230	7960	7960	7960	7960	0
168	20240729	154400	35894230	7960	7960	7960	7960	0
169	20240729	154300	35894230	7960	7960	7960	7960	0
170	20240729	154200	35894230	7960	7960	7960	7960	0
171	20240729	154100	35894230	7960	7960	7960	7960	0
172	20240729	154000	35894230	7960	7960	7960	7960	0
173	20240729	153900	35894230	7960	7960	7960	7960	0
174	20240729	153800	35894230	7960	7960	7960	7960	0
175	20240729	153700	35894230	7960	7960	7960	7960	0
176	20240729	153600	35894230	7960	7960	7960	7960	0
177	20240729	153500	35894230	7960	7960	7960	7960	0
178	20240729	153400	35894230	7960	7960	7960	7960	0
179	20240729	153300	35894230	7960	7960	7960	7960	0
180	20240729	153200	35894230	7960	7960	7960	7960	0
181	20240729	153100	35894230	7960	7960	7960	7960	0
182	20240729	153000	35894230	7960	7960	7960	7960	78
183	20240729	152900	35583790	7880	7880	7880	7880	0
184	20240729	152800	35583790	7880	7880	7880	7880	0
185	20240729	152700	35583790	7880	7880	7880	7880	0
186	20240729	152600	35583790	7880	7880	7880	7880	0
187	20240729	152500	35583790	7880	7880	7880	7880	0
188	20240729	152400	35583790	7880	7880	7880	7880	0
189	20240729	152300	35583790	7880	7880	7880	7880	0
190	20240729	152200	35583790	7880	7880	7880	7880	0
191	20240729	152100	35583790	7880	7880	7880	7880	0
192	20240729	152000	35583790	7880	7880	7880	7880	0
193	20240729	151900	35583790	7880	7940	7940	7850	542
194	20240729	151800	31311680	7940	7950	7950	7940	171
195	20240729	151700	29953530	7960	7960	7960	7960	0
196	20240729	151600	29953530	7960	7960	7960	7960	4
197	20240729	151500	29921690	7960	7960	7960	7960	0
198	20240729	151400	29921690	7960	7960	7960	7960	0
199	20240729	151300	29921690	7960	7960	7960	7960	0
200	20240729	151200	29921690	7960	7960	7960	7960	0
201	20240729	151100	29921690	7960	7960	7960	7960	0
202	20240729	151000	29921690	7960	7960	7960	7960	0
203	20240729	150900	29921690	7960	7960	7960	7960	10
204	20240729	150800	29842090	7940	7940	7940	7940	58
205	20240729	150700	29381570	7940	7950	7950	7940	30
206	20240729	150600	29143090	7960	7960	7960	7960	0
207	20240729	150500	29143090	7960	7960	7960	7960	0
208	20240729	150400	29143090	7960	7960	7960	7960	0
209	20240729	150300	29143090	7960	7960	7960	7960	0
210	20240729	150200	29143090	7960	7960	7960	7960	0
211	20240729	150100	29143090	7960	7960	7960	7960	0
212	20240729	150000	29143090	7960	7960	7960	7960	16
213	20240729	145900	29015730	7950	7950	7950	7950	0
214	20240729	145800	29015730	7950	7950	7950	7950	0
215	20240729	145700	29015730	7950	7950	7950	7950	0
216	20240729	145600	29015730	7950	7950	7950	7950	0
217	20240729	145500	29015730	7950	7950	7950	7950	14
218	20240729	145400	28904430	7950	7950	7950	7950	23
219	20240729	145300	28721580	7950	7950	7950	7950	78
220	20240729	145200	28101480	7970	7970	7970	7970	0
221	20240729	145100	28101480	7970	7970	7970	7970	0
222	20240729	145000	28101480	7970	7970	7970	7970	0
223	20240729	144900	28101480	7970	7970	7970	7970	0
224	20240729	144800	28101480	7970	7970	7970	7970	0
225	20240729	144700	28101480	7970	7970	7970	7970	0
226	20240729	144600	28101480	7970	7970	7970	7970	0
227	20240729	144500	28101480	7970	7970	7970	7970	0
228	20240729	144400	28101480	7970	7970	7970	7970	7
229	20240729	144300	28045690	7970	7960	7970	7960	78
230	20240729	144200	27424750	7960	7960	7960	7960	0
231	20240729	144100	27424750	7960	7960	7960	7960	26
232	20240729	144000	27217790	7970	7970	7970	7970	0
233	20240729	143900	27217790	7970	7970	7970	7970	0
234	20240729	143800	27217790	7970	7970	7970	7970	0
235	20240729	143700	27217790	7970	7970	7970	7970	0
236	20240729	143600	27217790	7970	7970	7970	7970	0
237	20240729	143500	27217790	7970	7970	7970	7970	0
238	20240729	143400	27217790	7970	7970	7970	7970	0
239	20240729	143300	27217790	7970	7970	7970	7970	0
240	20240729	143200	27217790	7970	7970	7970	7970	0
241	20240729	143100	27217790	7970	7970	7970	7970	0
242	20240729	143000	27217790	7970	7970	7970	7970	0
243	20240729	142900	27217790	7970	7970	7970	7970	0
244	20240729	142800	27217790	7970	7970	7970	7970	0
245	20240729	142700	27217790	7970	7970	7970	7970	0
246	20240729	142600	27217790	7970	7970	7970	7970	0
247	20240729	142500	27217790	7970	7970	7970	7970	0
248	20240729	142400	27217790	7970	7970	7970	7970	0
249	20240729	142300	27217790	7970	7970	7970	7970	0
250	20240729	142200	27217790	7970	7970	7970	7970	0
251	20240729	142100	27217790	7970	7970	7970	7970	0
252	20240729	142000	27217790	7970	7970	7970	7970	0
253	20240729	141900	27217790	7970	7970	7970	7970	0
254	20240729	141800	27217790	7970	7970	7970	7970	0
255	20240729	141700	27217790	7970	7970	7970	7970	0
256	20240729	141600	27217790	7970	7970	7970	7970	0
257	20240729	141500	27217790	7970	7970	7970	7970	0
258	20240729	141400	27217790	7970	7970	7970	7970	0
259	20240729	141300	27217790	7970	7970	7970	7970	0
260	20240729	141200	27217790	7970	7970	7970	7970	0
261	20240729	141100	27217790	7970	7970	7970	7970	0
262	20240729	141000	27217790	7970	7970	7970	7970	0
263	20240729	140900	27217790	7970	7970	7970	7970	12
264	20240729	140800	27122150	7970	7970	7970	7970	0
265	20240729	140700	27122150	7970	7970	7970	7970	0
266	20240729	140600	27122150	7970	7970	7970	7970	10
267	20240729	140500	27042450	7970	7970	7970	7970	0
268	20240729	140400	27042450	7970	7970	7970	7970	0
269	20240729	140300	27042450	7970	7970	7970	7970	0
270	20240729	140200	27042450	7970	7970	7970	7970	0
271	20240729	140100	27042450	7970	7970	7970	7970	0
272	20240729	140000	27042450	7970	7970	7970	7970	2
273	20240729	135900	27026510	7970	7970	7970	7970	0
274	20240729	135800	27026510	7970	7970	7970	7970	55
275	20240729	135700	26588160	7970	7970	7970	7970	10
276	20240729	135600	26508460	7970	7970	7970	7970	71
277	20240729	135500	25942590	7970	7970	7970	7970	0
278	20240729	135400	25942590	7970	7970	7970	7970	0
279	20240729	135300	25942590	7970	7970	7970	7970	0
280	20240729	135200	25942590	7970	7970	7970	7970	0
281	20240729	135100	25942590	7970	7970	7970	7970	0
282	20240729	135000	25942590	7970	7970	7970	7970	0
283	20240729	134900	25942590	7970	7970	7970	7970	0
284	20240729	134800	25942590	7970	7970	7970	7970	0
285	20240729	134700	25942590	7970	7970	7970	7970	0
286	20240729	134600	25942590	7970	7970	7970	7970	0
287	20240729	134500	25942590	7970	7970	7970	7970	0
288	20240729	134400	25942590	7970	7970	7970	7970	100
289	20240729	134300	25145590	7950	7950	7950	7950	0
290	20240729	134200	25145590	7950	7950	7950	7950	0
291	20240729	134100	25145590	7950	7950	7950	7950	0
292	20240729	134000	25145590	7950	7950	7950	7950	0
293	20240729	133900	25145590	7950	7950	7950	7950	0
294	20240729	133800	25145590	7950	7950	7950	7950	0
295	20240729	133700	25145590	7950	7950	7950	7950	0
296	20240729	133600	25145590	7950	7950	7950	7950	0
297	20240729	133500	25145590	7950	7950	7950	7950	0
298	20240729	133400	25145590	7950	7950	7950	7950	0
299	20240729	133300	25145590	7950	7950	7950	7950	0
300	20240729	133200	25145590	7950	7950	7950	7950	93
301	20240729	133100	24406240	7970	7970	7970	7970	0
302	20240729	133000	24406240	7970	7970	7970	7970	0
303	20240729	132900	24406240	7970	7970	7970	7970	0
304	20240729	132800	24406240	7970	7970	7970	7970	0
305	20240729	132700	24406240	7970	7970	7970	7970	0
306	20240729	132600	24406240	7970	7970	7970	7970	0
307	20240729	132500	24406240	7970	7970	7970	7970	1
308	20240729	132400	24398270	7970	7970	7970	7970	0
309	20240729	132300	24398270	7970	7970	7970	7970	0
310	20240729	132200	24398270	7970	7970	7970	7970	0
311	20240729	132100	24398270	7970	7970	7970	7970	0
312	20240729	132000	24398270	7970	7970	7970	7970	0
313	20240729	131900	24398270	7970	7970	7970	7970	0
314	20240729	131800	24398270	7970	7970	7970	7970	0
315	20240729	131700	24398270	7970	7970	7970	7970	50
316	20240729	131600	23999770	7940	7940	7940	7940	0
317	20240729	131500	23999770	7940	7940	7940	7940	0
318	20240729	131400	23999770	7940	7940	7940	7940	0
319	20240729	131300	23999770	7940	7940	7940	7940	0
320	20240729	131200	23999770	7940	7940	7940	7940	0
321	20240729	131100	23999770	7940	7940	7940	7940	0
322	20240729	131000	23999770	7940	7940	7940	7940	0
323	20240729	130900	23999770	7940	7940	7940	7940	0
324	20240729	130800	23999770	7940	7940	7940	7940	0
325	20240729	130700	23999770	7940	7950	7950	7940	102
326	20240729	130600	23188890	7970	7970	7970	7970	0
327	20240729	130500	23188890	7970	7970	7970	7970	0
328	20240729	130400	23188890	7970	7970	7970	7970	1
329	20240729	130300	23180920	7970	7970	7970	7970	0
330	20240729	130200	23180920	7970	7970	7970	7970	0
331	20240729	130100	23180920	7970	7970	7970	7970	0
332	20240729	130000	23180920	7970	7970	7970	7970	0
333	20240729	125900	23180920	7970	7970	7970	7970	0
334	20240729	125800	23180920	7970	7970	7970	7970	0
335	20240729	125700	23180920	7970	7970	7970	7970	0
336	20240729	125600	23180920	7970	7970	7970	7970	7
337	20240729	125500	23125130	7970	7970	7970	7970	0
338	20240729	125400	23125130	7970	7970	7970	7970	0
339	20240729	125300	23125130	7970	7970	7970	7970	0
340	20240729	125200	23125130	7970	7970	7970	7970	0
341	20240729	125100	23125130	7970	7970	7970	7970	351
342	20240729	125000	20327660	7970	7970	7970	7970	0
343	20240729	124900	20327660	7970	7970	7970	7970	0
344	20240729	124800	20327660	7970	7970	7970	7970	0
345	20240729	124700	20327660	7970	7970	7970	7970	0
346	20240729	124600	20327660	7970	7970	7970	7970	0
347	20240729	124500	20327660	7970	7970	7970	7970	0
348	20240729	124400	20327660	7970	7970	7970	7970	0
349	20240729	124300	20327660	7970	7970	7970	7970	0
350	20240729	124200	20327660	7970	7970	7970	7970	0
351	20240729	124100	20327660	7970	7970	7970	7970	0
352	20240729	124000	20327660	7970	7970	7970	7970	0
353	20240729	123900	20327660	7970	7970	7970	7970	137
354	20240729	123800	19235770	7970	7970	7970	7970	0
355	20240729	123700	19235770	7970	7970	7970	7970	0
356	20240729	123600	19235770	7970	7970	7970	7970	0
357	20240729	123500	19235770	7970	7970	7970	7970	0
358	20240729	123400	19235770	7970	7970	7970	7970	0
359	20240729	123300	19235770	7970	7970	7970	7970	1
360	20240729	123200	19227800	7970	7970	7970	7970	0
361	20240729	123100	19227800	7970	7970	7970	7970	0
362	20240729	123000	19227800	7970	7970	7970	7970	0
363	20240729	122900	19227800	7970	7970	7970	7970	0
364	20240729	122800	19227800	7970	7970	7970	7970	0
365	20240729	122700	19227800	7970	7970	7970	7970	0
366	20240729	122600	19227800	7970	7970	7970	7970	13
367	20240729	122500	19124190	7970	7970	7970	7970	0
368	20240729	122400	19124190	7970	7970	7970	7970	0
369	20240729	122300	19124190	7970	7970	7970	7970	0
370	20240729	122200	19124190	7970	7970	7970	7970	0
371	20240729	122100	19124190	7970	7970	7970	7970	0
372	20240729	122000	19124190	7970	7970	7970	7970	0
373	20240729	121900	19124190	7970	7970	7970	7970	0
374	20240729	121800	19124190	7970	7970	7970	7970	0
375	20240729	121700	19124190	7970	7970	7970	7970	0
376	20240729	121600	19124190	7970	7970	7970	7970	0
377	20240729	121500	19124190	7970	7970	7970	7970	5
378	20240729	121400	19084340	7970	7970	7970	7970	0
379	20240729	121300	19084340	7970	7970	7970	7970	0
380	20240729	121200	19084340	7970	7970	7970	7970	0
381	20240729	121100	19084340	7970	7970	7970	7970	0
382	20240729	121000	19084340	7970	7970	7970	7970	0
383	20240729	120900	19084340	7970	7970	7970	7970	0
384	20240729	120800	19084340	7970	7970	7970	7970	5
385	20240729	120700	19044490	7970	7970	7970	7970	0
386	20240729	120600	19044490	7970	7970	7970	7970	0
387	20240729	120500	19044490	7970	7970	7970	7970	0
388	20240729	120400	19044490	7970	7970	7970	7970	0
389	20240729	120300	19044490	7970	7970	7970	7970	0
390	20240729	120200	19044490	7970	7970	7970	7970	0
391	20240729	120100	19044490	7970	7970	7970	7970	0
392	20240729	120000	19044490	7970	7970	7970	7970	0
393	20240729	115900	19044490	7970	7970	7970	7970	0
394	20240729	115800	19044490	7970	7970	7970	7970	0
395	20240729	115700	19044490	7970	7970	7970	7970	0
396	20240729	115600	19044490	7970	7970	7970	7970	0
397	20240729	115500	19044490	7970	7970	7970	7970	0
398	20240729	115400	19044490	7970	7970	7970	7970	0
399	20240729	115300	19044490	7970	7970	7970	7970	0
400	20240729	115200	19044490	7970	7970	7970	7970	0
401	20240729	115100	19044490	7970	7970	7970	7970	0
402	20240729	115000	19044490	7970	7970	7970	7970	0
403	20240729	114900	19044490	7970	7970	7970	7970	0
404	20240729	114800	19044490	7970	7970	7970	7970	0
405	20240729	114700	19044490	7970	7970	7970	7970	0
406	20240729	114600	19044490	7970	7970	7970	7970	0
407	20240729	114500	19044490	7970	7970	7970	7970	0
408	20240729	114400	19044490	7970	7970	7970	7970	0
409	20240729	114300	19044490	7970	7970	7970	7970	0
410	20240729	114200	19044490	7970	7970	7970	7970	25
411	20240729	114100	18845240	7970	7970	7970	7970	5
412	20240729	114000	18805390	7970	7970	7970	7970	0
413	20240729	113900	18805390	7970	7970	7970	7970	1
414	20240729	113800	18797420	7970	7970	7970	7970	0
415	20240729	113700	18797420	7970	7970	7970	7970	0
416	20240729	113600	18797420	7970	7970	7970	7970	1
417	20240729	113500	18789450	7940	7940	7940	7940	0
418	20240729	113400	18789450	7940	7940	7940	7940	10
419	20240729	113300	18710050	8000	8000	8000	8000	0
420	20240729	113200	18710050	8000	8000	8000	8000	2
421	20240729	113100	18694050	7940	7940	7940	7940	0
422	20240729	113000	18694050	7940	7940	7940	7940	0
423	20240729	112900	18694050	7940	7940	7940	7940	0
424	20240729	112800	18694050	7940	7940	7940	7940	0
425	20240729	112700	18694050	7940	7940	7940	7940	0
426	20240729	112600	18694050	7940	7940	7940	7940	0
427	20240729	112500	18694050	7940	7940	7940	7940	0
428	20240729	112400	18694050	7940	7940	7940	7940	0
429	20240729	112300	18694050	7940	7940	7940	7940	10
430	20240729	112200	18614650	8000	8000	8000	8000	20
431	20240729	112100	18454650	8000	8000	8000	8000	0
432	20240729	112000	18454650	8000	8000	8000	8000	0
433	20240729	111900	18454650	8000	8000	8000	8000	0
434	20240729	111800	18454650	8000	8000	8000	8000	0
435	20240729	111700	18454650	8000	8000	8000	8000	0
436	20240729	111600	18454650	8000	8000	8000	8000	0
437	20240729	111500	18454650	8000	8000	8000	8000	0
438	20240729	111400	18454650	8000	8000	8000	8000	10
439	20240729	111300	18374650	8000	8000	8000	8000	100
440	20240729	111200	17574650	8000	8000	8000	8000	0
441	20240729	111100	17574650	8000	8000	8000	8000	0
442	20240729	111000	17574650	8000	8000	8000	8000	0
443	20240729	110900	17574650	8000	8000	8000	8000	0
444	20240729	110800	17574650	8000	8000	8000	8000	0
445	20240729	110700	17574650	8000	8000	8000	8000	0
446	20240729	110600	17574650	8000	8000	8000	8000	0
447	20240729	110500	17574650	8000	8000	8000	8000	0
448	20240729	110400	17574650	8000	8000	8000	8000	0
449	20240729	110300	17574650	8000	8000	8000	8000	0
450	20240729	110200	17574650	8000	8000	8000	8000	0
451	20240729	110100	17574650	8000	8000	8000	8000	0
452	20240729	110000	17574650	8000	8000	8000	8000	0
453	20240729	105900	17574650	8000	8000	8000	8000	0
454	20240729	105800	17574650	8000	8000	8000	8000	0
455	20240729	105700	17574650	8000	8000	8000	8000	0
456	20240729	105600	17574650	8000	8000	8000	8000	0
457	20240729	105500	17574650	8000	8000	8000	8000	0
458	20240729	105400	17574650	8000	8000	8000	8000	0
459	20240729	105300	17574650	8000	8000	8000	8000	0
460	20240729	105200	17574650	8000	8000	8000	8000	0
461	20240729	105100	17574650	8000	8000	8000	8000	14
462	20240729	105000	17462650	8000	8000	8000	8000	0
463	20240729	104900	17462650	8000	8000	8000	8000	0
464	20240729	104800	17462650	8000	8000	8000	8000	0
465	20240729	104700	17462650	8000	8000	8000	8000	0
466	20240729	104600	17462650	8000	8000	8000	8000	0
467	20240729	104500	17462650	8000	8000	8000	8000	0
468	20240729	104400	17462650	8000	8000	8000	8000	0
469	20240729	104300	17462650	8000	8000	8000	8000	0
470	20240729	104200	17462650	8000	8000	8000	8000	0
471	20240729	104100	17462650	8000	8000	8000	8000	0
472	20240729	104000	17462650	8000	8000	8000	8000	0
473	20240729	103900	17462650	8000	8000	8000	8000	0
474	20240729	103800	17462650	8000	8000	8000	8000	0
475	20240729	103700	17462650	8000	8000	8000	8000	0
476	20240729	103600	17462650	8000	8000	8000	8000	1
477	20240729	103500	17454650	8000	8000	8000	8000	0
478	20240729	103400	17454650	8000	8000	8000	8000	0
479	20240729	103300	17454650	8000	8000	8000	8000	0
480	20240729	103200	17454650	8000	8000	8000	8000	0
481	20240729	103100	17454650	8000	8000	8000	8000	0
482	20240729	103000	17454650	8000	8000	8000	8000	0
483	20240729	102900	17454650	8000	8000	8000	8000	0
484	20240729	102800	17454650	8000	8000	8000	8000	0
485	20240729	102700	17454650	8000	8000	8000	8000	0
486	20240729	102600	17454650	8000	8000	8000	8000	0
487	20240729	102500	17454650	8000	8000	8000	8000	0
488	20240729	102400	17454650	8000	8000	8000	8000	1
489	20240729	102300	17446650	7910	7910	7910	7910	0
490	20240729	102200	17446650	7910	7910	7910	7910	0
491	20240729	102100	17446650	7910	7940	7940	7910	60
492	20240729	102000	16970960	7940	7940	7940	7940	24
493	20240729	101900	16780400	7940	7940	7940	7940	40
494	20240729	101800	16462800	7940	7940	7940	7940	70
495	20240729	101700	15907000	7940	7940	7940	7940	0
496	20240729	101600	15907000	7940	7940	7940	7940	0
497	20240729	101500	15907000	7940	7940	7940	7940	0
498	20240729	101400	15907000	7940	7940	7940	7940	0
499	20240729	101300	15907000	7940	7940	7940	7940	0
500	20240729	101200	15907000	7940	7940	7940	7940	0
501	20240729	101100	15907000	7940	7940	7940	7940	0
502	20240729	101000	15907000	7940	7940	7940	7940	0
503	20240729	100900	15907000	7940	7940	7940	7940	0
504	20240729	100800	15907000	7940	7940	7940	7940	1
505	20240729	100700	15899060	7920	7920	7920	7920	25
506	20240729	100600	15701060	7920	7920	7920	7920	50
507	20240729	100500	15305060	7870	7870	7870	7870	0
508	20240729	100400	15305060	7870	7870	7870	7870	0
509	20240729	100300	15305060	7870	8000	8000	7870	261
510	20240729	100200	13230580	8040	8030	8040	8030	5
511	20240729	100100	13190390	8050	8050	8050	8050	0
512	20240729	100000	13190390	8050	8050	8050	8050	0
513	20240729	095900	13190390	8050	8050	8050	8050	0
514	20240729	095800	13190390	8050	8050	8050	8050	0
515	20240729	095700	13190390	8050	8050	8050	8050	0
516	20240729	095600	13190390	8050	8040	8050	8040	50
517	20240729	095500	12787900	8050	8050	8050	8050	2
518	20240729	095400	12771800	8050	8050	8050	8050	0
519	20240729	095300	12771800	8050	8050	8050	8050	0
520	20240729	095200	12771800	8050	8050	8050	8050	0
521	20240729	095100	12771800	8050	8050	8050	8050	0
522	20240729	095000	12771800	8050	8050	8050	8050	1
523	20240729	094900	12763750	8000	8000	8000	8000	0
524	20240729	094800	12763750	8000	8000	8000	8000	0
525	20240729	094700	12763750	8000	8000	8000	8000	15
526	20240729	094600	12643750	8000	8000	8000	8000	1
527	20240729	094500	12635750	8000	8050	8050	8000	201
528	20240729	094400	11027700	8050	8050	8050	8050	2
529	20240729	094300	11011600	8060	8060	8060	8060	1
530	20240729	094200	11003540	8060	8060	8060	8060	0
531	20240729	094100	11003540	8060	8060	8060	8060	1
532	20240729	094000	10995480	8070	8070	8070	8070	0
533	20240729	093900	10995480	8070	8070	8070	8070	0
534	20240729	093800	10995480	8070	8070	8070	8070	0
535	20240729	093700	10995480	8070	8070	8070	8070	0
536	20240729	093600	10995480	8070	8070	8070	8070	0
537	20240729	093500	10995480	8070	8060	8070	8050	63
538	20240729	093400	10488190	8070	8070	8070	8070	0
539	20240729	093300	10488190	8070	8070	8090	8070	213
540	20240729	093200	8766230	8070	8070	8070	8070	37
541	20240729	093100	8467640	8070	8000	8080	8000	120
542	20240729	093000	7501090	8000	8000	8000	8000	0
543	20240729	092900	7501090	8000	8000	8000	8000	0
544	20240729	092800	7501090	8000	8000	8000	8000	0
545	20240729	092700	7501090	8000	8000	8000	8000	0
546	20240729	092600	7501090	8000	8000	8000	8000	1
547	20240729	092500	7493090	7950	7940	7950	7940	76
548	20240729	092400	6889280	7940	7940	7940	7940	6
549	20240729	092300	6841640	7940	7940	7940	7940	0
550	20240729	092200	6841640	7940	7940	7940	7940	10
551	20240729	092100	6762240	7940	7940	7940	7940	0
552	20240729	092000	6762240	7940	7940	7940	7940	30
553	20240729	091900	6524040	7940	7930	7940	7930	14
554	20240729	091800	6413010	7930	7930	7930	7930	16
555	20240729	091700	6286130	7820	7820	7820	7820	0
556	20240729	091600	6286130	7820	7820	7820	7820	0
557	20240729	091500	6286130	7820	7820	7820	7820	0
558	20240729	091400	6286130	7820	7820	7820	7820	0
559	20240729	091300	6286130	7820	7900	7900	7820	70
560	20240729	091200	5738250	7940	7940	7940	7940	10
561	20240729	091100	5658850	7940	7940	7940	7940	0
562	20240729	091000	5658850	7940	7940	7940	7940	5
563	20240729	090900	5619150	7950	7860	7950	7810	451
564	20240729	090800	2063150	7920	7860	7920	7860	26
565	20240729	090700	1858670	7860	7920	7920	7860	60
566	20240729	090600	1386470	7920	7920	7920	7920	20
567	20240729	090500	1228070	7920	7890	7920	7890	2
568	20240729	090400	1212260	7920	7920	7920	7920	0
569	20240729	090300	1212260	7920	7920	7920	7920	2
570	20240729	090200	1196420	7860	7920	7920	7860	23
571	20240729	090100	1014950	7920	7920	7920	7920	10
572	20240729	090000	935750	7930	7930	7930	7930	117