KissMeData/003100/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183900	42244310	16920	16920	16920	16920	26
3	20240729	183800	42244310	16920	16920	16920	16920	0
4	20240729	183700	42244310	16920	16920	16920	16920	0
5	20240729	183600	42244310	16920	16920	16920	16920	0
6	20240729	183500	42244310	16920	16920	16920	16920	0
7	20240729	183400	42244310	16920	16920	16920	16920	0
8	20240729	183300	42244310	16920	16920	16920	16920	0
9	20240729	183200	42244310	16920	16920	16920	16920	0
10	20240729	183100	42244310	16920	16920	16920	16920	0
11	20240729	183000	42244310	16920	16920	16920	16920	0
12	20240729	182900	42244310	16920	16920	16920	16920	0
13	20240729	182800	42244310	16920	16920	16920	16920	0
14	20240729	182700	42244310	16920	16920	16920	16920	0
15	20240729	182600	42244310	16920	16920	16920	16920	0
16	20240729	182500	42244310	16920	16920	16920	16920	0
17	20240729	182400	42244310	16920	16920	16920	16920	0
18	20240729	182300	42244310	16920	16920	16920	16920	0
19	20240729	182200	42244310	16920	16920	16920	16920	0
20	20240729	182100	42244310	16920	16920	16920	16920	0
21	20240729	182000	42244310	16920	16920	16920	16920	0
22	20240729	181900	42244310	16920	16920	16920	16920	0
23	20240729	181800	42244310	16920	16920	16920	16920	0
24	20240729	181700	42244310	16920	16920	16920	16920	0
25	20240729	181600	42244310	16920	16920	16920	16920	0
26	20240729	181500	42244310	16920	16920	16920	16920	0
27	20240729	181400	42244310	16920	16920	16920	16920	0
28	20240729	181300	42244310	16920	16920	16920	16920	0
29	20240729	181200	42244310	16920	16920	16920	16920	0
30	20240729	181100	42244310	16920	16920	16920	16920	0
31	20240729	181000	42244310	16920	16920	16920	16920	0
32	20240729	180900	42244310	16920	16920	16920	16920	26
33	20240729	180800	42244310	16920	16920	16920	16920	0
34	20240729	180700	42244310	16920	16920	16920	16920	0
35	20240729	180600	42244310	16920	16920	16920	16920	0
36	20240729	180500	42244310	16920	16920	16920	16920	0
37	20240729	180400	42244310	16920	16920	16920	16920	0
38	20240729	180300	42244310	16920	16920	16920	16920	0
39	20240729	180200	42244310	16920	16920	16920	16920	0
40	20240729	180100	42244310	16920	16920	16920	16920	0
41	20240729	180000	42244310	16920	16920	16920	16920	0
42	20240729	175900	42244310	16920	16920	16920	16920	0
43	20240729	175800	42244310	16920	16920	16920	16920	0
44	20240729	175700	42244310	16920	16920	16920	16920	0
45	20240729	175600	42244310	16920	16920	16920	16920	0
46	20240729	175500	42244310	16920	16920	16920	16920	0
47	20240729	175400	42244310	16920	16920	16920	16920	0
48	20240729	175300	42244310	16920	16920	16920	16920	0
49	20240729	175200	42244310	16920	16920	16920	16920	0
50	20240729	175100	42244310	16920	16920	16920	16920	0
51	20240729	175000	42244310	16920	16920	16920	16920	0
52	20240729	174900	42244310	16920	16920	16920	16920	0
53	20240729	174800	42244310	16920	16920	16920	16920	0
54	20240729	174700	42244310	16920	16920	16920	16920	0
55	20240729	174600	42244310	16920	16920	16920	16920	0
56	20240729	174500	42244310	16920	16920	16920	16920	0
57	20240729	174400	42244310	16920	16920	16920	16920	0
58	20240729	174300	42244310	16920	16920	16920	16920	0
59	20240729	174200	42244310	16920	16920	16920	16920	0
60	20240729	174100	42244310	16920	16920	16920	16920	0
61	20240729	174000	42244310	16920	16920	16920	16920	0
62	20240729	173900	42244310	16920	16920	16920	16920	26
63	20240729	173800	42244310	16920	16920	16920	16920	0
64	20240729	173700	42244310	16920	16920	16920	16920	0
65	20240729	173600	42244310	16920	16920	16920	16920	0
66	20240729	173500	42244310	16920	16920	16920	16920	0
67	20240729	173400	42244310	16920	16920	16920	16920	0
68	20240729	173300	42244310	16920	16920	16920	16920	0
69	20240729	173200	42244310	16920	16920	16920	16920	0
70	20240729	173100	42244310	16920	16920	16920	16920	0
71	20240729	173000	42244310	16920	16920	16920	16920	0
72	20240729	172900	42244310	16920	16920	16920	16920	0
73	20240729	172800	42244310	16920	16920	16920	16920	0
74	20240729	172700	42244310	16920	16920	16920	16920	0
75	20240729	172600	42244310	16920	16920	16920	16920	0
76	20240729	172500	42244310	16920	16920	16920	16920	0
77	20240729	172400	42244310	16920	16920	16920	16920	0
78	20240729	172300	42244310	16920	16920	16920	16920	0
79	20240729	172200	42244310	16920	16920	16920	16920	0
80	20240729	172100	42244310	16920	16920	16920	16920	0
81	20240729	172000	42244310	16920	16920	16920	16920	0
82	20240729	171900	42244310	16920	16920	16920	16920	0
83	20240729	171800	42244310	16920	16920	16920	16920	0
84	20240729	171700	42244310	16920	16920	16920	16920	0
85	20240729	171600	42244310	16920	16920	16920	16920	0
86	20240729	171500	42244310	16920	16920	16920	16920	0
87	20240729	171400	42244310	16920	16920	16920	16920	0
88	20240729	171300	42244310	16920	16920	16920	16920	0
89	20240729	171200	42244310	16920	16920	16920	16920	0
90	20240729	171100	42244310	16920	16920	16920	16920	0
91	20240729	171000	42244310	16920	16920	16920	16920	0
92	20240729	170900	42244310	16920	16920	16920	16920	26
93	20240729	170800	42244310	16920	16920	16920	16920	0
94	20240729	170700	42244310	16920	16920	16920	16920	0
95	20240729	170600	42244310	16920	16920	16920	16920	0
96	20240729	170500	42244310	16920	16920	16920	16920	0
97	20240729	170400	42244310	16920	16920	16920	16920	0
98	20240729	170300	42244310	16920	16920	16920	16920	0
99	20240729	170200	42244310	16920	16920	16920	16920	0
100	20240729	170100	42244310	16920	16920	16920	16920	0
101	20240729	170000	42244310	16920	16920	16920	16920	0
102	20240729	165900	42244310	16920	16920	16920	16920	0
103	20240729	165800	42244310	16920	16920	16920	16920	0
104	20240729	165700	42244310	16920	16920	16920	16920	0
105	20240729	165600	42244310	16920	16920	16920	16920	0
106	20240729	165500	42244310	16920	16920	16920	16920	0
107	20240729	165400	42244310	16920	16920	16920	16920	0
108	20240729	165300	42244310	16920	16920	16920	16920	0
109	20240729	165200	42244310	16920	16920	16920	16920	0
110	20240729	165100	42244310	16920	16920	16920	16920	0
111	20240729	165000	42244310	16920	16920	16920	16920	0
112	20240729	164900	42244310	16920	16920	16920	16920	0
113	20240729	164800	42244310	16920	16920	16920	16920	0
114	20240729	164700	42244310	16920	16920	16920	16920	0
115	20240729	164600	42244310	16920	16920	16920	16920	0
116	20240729	164500	42244310	16920	16920	16920	16920	0
117	20240729	164400	42244310	16920	16920	16920	16920	0
118	20240729	164300	42244310	16920	16920	16920	16920	0
119	20240729	164200	42244310	16920	16920	16920	16920	0
120	20240729	164100	42244310	16920	16920	16920	16920	0
121	20240729	164000	42244310	16920	16920	16920	16920	0
122	20240729	163900	42244310	16920	16920	16920	16920	26
123	20240729	163800	42244310	16920	16920	16920	16920	0
124	20240729	163700	42244310	16920	16920	16920	16920	0
125	20240729	163600	42244310	16920	16920	16920	16920	0
126	20240729	163500	42244310	16920	16920	16920	16920	0
127	20240729	163400	42244310	16920	16920	16920	16920	0
128	20240729	163300	42244310	16920	16920	16920	16920	0
129	20240729	163200	42244310	16920	16920	16920	16920	0
130	20240729	163100	42244310	16920	16920	16920	16920	0
131	20240729	163000	42244310	16920	16920	16920	16920	0
132	20240729	162900	42244310	16920	16920	16920	16920	0
133	20240729	162800	42244310	16920	16920	16920	16920	0
134	20240729	162700	42244310	16920	16920	16920	16920	0
135	20240729	162600	42244310	16920	16920	16920	16920	0
136	20240729	162500	42244310	16920	16920	16920	16920	0
137	20240729	162400	42244310	16920	16920	16920	16920	0
138	20240729	162300	42244310	16920	16920	16920	16920	0
139	20240729	162200	42244310	16920	16920	16920	16920	0
140	20240729	162100	42244310	16920	16920	16920	16920	0
141	20240729	162000	42244310	16920	16920	16920	16920	0
142	20240729	161900	42244310	16920	16920	16920	16920	0
143	20240729	161800	42244310	16920	16920	16920	16920	0
144	20240729	161700	42244310	16920	16920	16920	16920	0
145	20240729	161600	42244310	16920	16920	16920	16920	0
146	20240729	161500	42244310	16920	16920	16920	16920	0
147	20240729	161400	42244310	16920	16920	16920	16920	0
148	20240729	161300	42244310	16920	16920	16920	16920	0
149	20240729	161200	42244310	16920	16920	16920	16920	0
150	20240729	161100	42244310	16920	16920	16920	16920	0
151	20240729	161000	42244310	16920	16920	16920	16920	0
152	20240729	160900	42244310	16920	16920	16920	16920	26
153	20240729	160800	42244310	16920	16920	16920	16920	0
154	20240729	160700	42244310	16920	16920	16920	16920	0
155	20240729	160600	42244310	16920	16920	16920	16920	0
156	20240729	160500	42244310	16920	16920	16920	16920	0
157	20240729	160400	42244310	16920	16920	16920	16920	0
158	20240729	160300	42244310	16920	16920	16920	16920	0
159	20240729	160200	42244310	16920	16920	16920	16920	0
160	20240729	160100	42244310	16920	16920	16920	16920	0
161	20240729	160000	42244310	16920	16920	16920	16920	0
162	20240729	155900	42244310	16920	16920	16920	16920	0
163	20240729	155800	42244310	16920	16920	16920	16920	0
164	20240729	155700	42244310	16920	16920	16920	16920	0
165	20240729	155600	42244310	16920	16920	16920	16920	0
166	20240729	155500	42244310	16920	16920	16920	16920	0
167	20240729	155400	42244310	16920	16920	16920	16920	0
168	20240729	155300	42244310	16920	16920	16920	16920	0
169	20240729	155200	42244310	16920	16920	16920	16920	0
170	20240729	155100	42244310	16920	16920	16920	16920	0
171	20240729	155000	42244310	16920	16920	16920	16920	0
172	20240729	154900	42244310	16920	16920	16920	16920	0
173	20240729	154800	42244310	16920	16920	16920	16920	0
174	20240729	154700	42244310	16920	16920	16920	16920	0
175	20240729	154600	42244310	16920	16920	16920	16920	0
176	20240729	154500	42244310	16920	16920	16920	16920	0
177	20240729	154400	42244310	16920	16920	16920	16920	0
178	20240729	154300	42244310	16920	16920	16920	16920	0
179	20240729	154200	42244310	16920	16920	16920	16920	0
180	20240729	154100	42244310	16920	16920	16920	16920	0
181	20240729	154000	42244310	16920	16920	16920	16920	0
182	20240729	153900	42244310	16920	16920	16920	16920	26
183	20240729	153800	42244310	16920	16920	16920	16920	0
184	20240729	153700	42244310	16920	16920	16920	16920	0
185	20240729	153600	42244310	16920	16920	16920	16920	0
186	20240729	153500	42244310	16920	16920	16920	16920	0
187	20240729	153400	42244310	16920	16920	16920	16920	0
188	20240729	153300	42244310	16920	16920	16920	16920	0
189	20240729	153200	42244310	16920	16920	16920	16920	0
190	20240729	153100	42244310	16920	16920	16920	16920	0
191	20240729	153000	42244310	16920	16920	16920	16920	26
192	20240729	152900	41804390	16910	16910	16910	16910	0
193	20240729	152800	41804390	16910	16910	16910	16910	0
194	20240729	152700	41804390	16910	16910	16910	16910	0
195	20240729	152600	41804390	16910	16910	16910	16910	0
196	20240729	152500	41804390	16910	16910	16910	16910	0
197	20240729	152400	41804390	16910	16910	16910	16910	0
198	20240729	152300	41804390	16910	16910	16910	16910	0
199	20240729	152200	41804390	16910	16910	16910	16910	0
200	20240729	152100	41804390	16910	16910	16910	16910	0
201	20240729	152000	41804390	16910	16910	16910	16910	0
202	20240729	151900	41804390	16910	16910	16910	16910	0
203	20240729	151800	41804390	16910	16910	16910	16910	4
204	20240729	151700	41736750	16900	16900	16900	16900	2
205	20240729	151600	41702950	16910	16910	16910	16910	0
206	20240729	151500	41702950	16910	16910	16910	16910	10
207	20240729	151400	41533850	16900	16900	16900	16900	0
208	20240729	151300	41533850	16900	16900	16900	16900	20
209	20240729	151200	41195850	16900	16900	16900	16900	0
210	20240729	151100	41195850	16900	16900	16900	16900	0
211	20240729	151000	41195850	16900	16900	16900	16900	0
212	20240729	150900	41195850	16900	16900	16900	16900	6
213	20240729	150800	41094450	16910	16910	16910	16910	10
214	20240729	150700	40925350	16910	16910	16910	16910	0
215	20240729	150600	40925350	16910	16910	16910	16910	0
216	20240729	150500	40925350	16910	16910	16910	16910	26
217	20240729	150400	40485690	16920	16920	16920	16920	0
218	20240729	150300	40485690	16920	16920	16920	16920	0
219	20240729	150200	40485690	16920	16920	16920	16920	0
220	20240729	150100	40485690	16920	16920	16920	16920	10
221	20240729	150000	40316490	16930	16920	16930	16920	4
222	20240729	145900	40248800	16920	16920	16920	16920	2
223	20240729	145800	40214960	16930	16930	16930	16930	0
224	20240729	145700	40214960	16930	16930	16930	16930	1
225	20240729	145600	40198030	16910	16910	16910	16910	50
226	20240729	145500	39352530	16930	16930	16930	16930	0
227	20240729	145400	39352530	16930	16930	16930	16930	0
228	20240729	145300	39352530	16930	16930	16930	16930	0
229	20240729	145200	39352530	16930	16930	16930	16930	0
230	20240729	145100	39352530	16930	16930	16930	16930	0
231	20240729	145000	39352530	16930	16930	16930	16930	0
232	20240729	144900	39352530	16930	16930	16930	16930	0
233	20240729	144800	39352530	16930	16930	16930	16930	0
234	20240729	144700	39352530	16930	16930	16930	16930	1
235	20240729	144600	39335600	16920	16920	16920	16920	0
236	20240729	144500	39335600	16920	16920	16920	16920	0
237	20240729	144400	39335600	16920	16920	16920	16920	0
238	20240729	144300	39335600	16920	16920	16920	16920	0
239	20240729	144200	39335600	16920	16920	16920	16920	0
240	20240729	144100	39335600	16920	16920	16920	16920	0
241	20240729	144000	39335600	16920	16920	16920	16920	0
242	20240729	143900	39335600	16920	16920	16920	16920	0
243	20240729	143800	39335600	16920	16920	16920	16920	0
244	20240729	143700	39335600	16920	16920	16920	16920	0
245	20240729	143600	39335600	16920	16920	16920	16920	0
246	20240729	143500	39335600	16920	16920	16920	16920	11
247	20240729	143400	39149480	16910	16910	16910	16910	0
248	20240729	143300	39149480	16910	16910	16910	16910	0
249	20240729	143200	39149480	16910	16910	16910	16910	134
250	20240729	143100	36883540	16910	16910	16910	16910	0
251	20240729	143000	36883540	16910	16910	16910	16910	0
252	20240729	142900	36883540	16910	16910	16910	16910	0
253	20240729	142800	36883540	16910	16910	16910	16910	25
254	20240729	142700	36460790	16910	16910	16910	16910	0
255	20240729	142600	36460790	16910	16910	16910	16910	0
256	20240729	142500	36460790	16910	16910	16910	16910	0
257	20240729	142400	36460790	16910	16910	16910	16910	0
258	20240729	142300	36460790	16910	16910	16910	16910	1
259	20240729	142200	36443880	16890	16890	16890	16890	0
260	20240729	142100	36443880	16890	16890	16890	16890	0
261	20240729	142000	36443880	16890	16890	16890	16890	0
262	20240729	141900	36443880	16890	16890	16890	16890	0
263	20240729	141800	36443880	16890	16890	16890	16890	0
264	20240729	141700	36443880	16890	16890	16890	16890	0
265	20240729	141600	36443880	16890	16890	16890	16890	0
266	20240729	141500	36443880	16890	16890	16890	16890	0
267	20240729	141400	36443880	16890	16890	16890	16890	0
268	20240729	141300	36443880	16890	16890	16890	16890	0
269	20240729	141200	36443880	16890	16890	16890	16890	0
270	20240729	141100	36443880	16890	16890	16890	16890	0
271	20240729	141000	36443880	16890	16890	16890	16890	0
272	20240729	140900	36443880	16890	16890	16890	16890	0
273	20240729	140800	36443880	16890	16890	16890	16890	0
274	20240729	140700	36443880	16890	16890	16890	16890	0
275	20240729	140600	36443880	16890	16890	16890	16890	4
276	20240729	140500	36376320	16890	16890	16890	16890	6
277	20240729	140400	36274980	16900	16900	16900	16900	0
278	20240729	140300	36274980	16900	16900	16900	16900	138
279	20240729	140200	33942780	16960	16960	16960	16960	0
280	20240729	140100	33942780	16960	16960	16960	16960	0
281	20240729	140000	33942780	16960	16960	16960	16960	0
282	20240729	135900	33942780	16960	16960	16960	16960	0
283	20240729	135800	33942780	16960	16960	16960	16960	0
284	20240729	135700	33942780	16960	16960	16960	16960	0
285	20240729	135600	33942780	16960	16960	16960	16960	0
286	20240729	135500	33942780	16960	16960	16960	16960	0
287	20240729	135400	33942780	16960	16960	16960	16960	0
288	20240729	135300	33942780	16960	16960	16960	16960	1
289	20240729	135200	33925820	16910	16910	16910	16910	0
290	20240729	135100	33925820	16910	16920	16920	16910	12
291	20240729	135000	33722850	16950	16950	16950	16950	1
292	20240729	134900	33705900	16950	16950	16950	16950	0
293	20240729	134800	33705900	16950	16950	16950	16950	0
294	20240729	134700	33705900	16950	16950	16950	16950	0
295	20240729	134600	33705900	16950	16950	16950	16950	0
296	20240729	134500	33705900	16950	16950	16950	16950	0
297	20240729	134400	33705900	16950	16950	16950	16950	0
298	20240729	134300	33705900	16950	16950	16950	16950	3
299	20240729	134200	33655050	16950	16950	16950	16950	1
300	20240729	134100	33638100	16950	16950	16950	16950	1
301	20240729	134000	33621150	16950	16950	16950	16950	3
302	20240729	133900	33570300	16960	16950	16960	16950	43
303	20240729	133800	32841440	16950	16930	16950	16930	340
304	20240729	133700	27083160	16930	16930	16930	16930	0
305	20240729	133600	27083160	16930	16930	16930	16930	0
306	20240729	133500	27083160	16930	16930	16930	16930	0
307	20240729	133400	27083160	16930	16930	16930	16930	0
308	20240729	133300	27083160	16930	16930	16930	16930	0
309	20240729	133200	27083160	16930	16930	16930	16930	0
310	20240729	133100	27083160	16930	16930	16930	16930	0
311	20240729	133000	27083160	16930	16930	16930	16930	0
312	20240729	132900	27083160	16930	16930	16930	16930	0
313	20240729	132800	27083160	16930	16930	16930	16930	0
314	20240729	132700	27083160	16930	16930	16930	16930	0
315	20240729	132600	27083160	16930	16930	16930	16930	0
316	20240729	132500	27083160	16930	16930	16930	16930	0
317	20240729	132400	27083160	16930	16930	16930	16930	0
318	20240729	132300	27083160	16930	16930	16930	16930	0
319	20240729	132200	27083160	16930	16930	16930	16930	1
320	20240729	132100	27066230	16930	16930	16930	16930	0
321	20240729	132000	27066230	16930	16930	16930	16930	0
322	20240729	131900	27066230	16930	16930	16930	16930	0
323	20240729	131800	27066230	16930	16930	16930	16930	0
324	20240729	131700	27066230	16930	16930	16930	16930	1
325	20240729	131600	27049300	16900	16900	16900	16900	0
326	20240729	131500	27049300	16900	16900	16900	16900	6
327	20240729	131400	26947900	16920	16920	16920	16920	0
328	20240729	131300	26947900	16920	16920	16920	16920	0
329	20240729	131200	26947900	16920	16920	16920	16920	0
330	20240729	131100	26947900	16920	16920	16920	16920	0
331	20240729	131000	26947900	16920	16920	16920	16920	0
332	20240729	130900	26947900	16920	16920	16920	16920	0
333	20240729	130800	26947900	16920	16920	16920	16920	58
334	20240729	130700	25966540	16920	16920	16920	16920	0
335	20240729	130600	25966540	16920	16920	16920	16920	6
336	20240729	130500	25865020	16920	16920	16920	16920	0
337	20240729	130400	25865020	16920	16920	16920	16920	0
338	20240729	130300	25865020	16920	16920	16920	16920	0
339	20240729	130200	25865020	16920	16920	16920	16920	0
340	20240729	130100	25865020	16920	16920	16920	16920	0
341	20240729	130000	25865020	16920	16920	16920	16920	0
342	20240729	125900	25865020	16920	16920	16920	16920	0
343	20240729	125800	25865020	16920	16920	16920	16920	0
344	20240729	125700	25865020	16920	16910	16920	16910	11
345	20240729	125600	25678950	16910	16910	16910	16910	0
346	20240729	125500	25678950	16910	16910	16910	16910	0
347	20240729	125400	25678950	16910	16910	16910	16910	0
348	20240729	125300	25678950	16910	16910	16910	16910	0
349	20240729	125200	25678950	16910	16910	16910	16910	0
350	20240729	125100	25678950	16910	16910	16910	16910	0
351	20240729	125000	25678950	16910	16910	16910	16910	0
352	20240729	124900	25678950	16910	16910	16910	16910	0
353	20240729	124800	25678950	16910	16910	16910	16910	0
354	20240729	124700	25678950	16910	16910	16910	16910	0
355	20240729	124600	25678950	16910	16910	16910	16910	0
356	20240729	124500	25678950	16910	16910	16910	16910	0
357	20240729	124400	25678950	16910	16910	16910	16910	0
358	20240729	124300	25678950	16910	16910	16910	16910	0
359	20240729	124200	25678950	16910	16910	16910	16910	0
360	20240729	124100	25678950	16910	16910	16910	16910	1
361	20240729	124000	25662040	16920	16920	16920	16920	0
362	20240729	123900	25662040	16920	16920	16920	16920	0
363	20240729	123800	25662040	16920	16920	16920	16920	0
364	20240729	123700	25662040	16920	16920	16920	16920	0
365	20240729	123600	25662040	16920	16920	16920	16920	0
366	20240729	123500	25662040	16920	16920	16920	16920	1
367	20240729	123400	25645120	16920	16920	16920	16920	1
368	20240729	123300	25628200	16920	16920	16920	16920	0
369	20240729	123200	25628200	16920	16920	16920	16920	0
370	20240729	123100	25628200	16920	16920	16920	16920	0
371	20240729	123000	25628200	16920	16920	16920	16920	0
372	20240729	122900	25628200	16920	16920	16920	16920	0
373	20240729	122800	25628200	16920	16920	16920	16920	1
374	20240729	122700	25611280	16920	16920	16920	16920	0
375	20240729	122600	25611280	16920	16920	16920	16920	0
376	20240729	122500	25611280	16920	16920	16920	16920	0
377	20240729	122400	25611280	16920	16920	16920	16920	0
378	20240729	122300	25611280	16920	16920	16920	16920	0
379	20240729	122200	25611280	16920	16920	16920	16920	0
380	20240729	122100	25611280	16920	16920	16920	16920	1
381	20240729	122000	25594360	16930	16930	16930	16930	0
382	20240729	121900	25594360	16930	16930	16930	16930	1
383	20240729	121800	25577430	16910	16910	16910	16910	0
384	20240729	121700	25577430	16910	16910	16910	16910	0
385	20240729	121600	25577430	16910	16910	16910	16910	0
386	20240729	121500	25577430	16910	16910	16910	16910	0
387	20240729	121400	25577430	16910	16910	16910	16910	154
388	20240729	121300	22973290	16910	16910	16910	16910	0
389	20240729	121200	22973290	16910	16910	16910	16910	0
390	20240729	121100	22973290	16910	16920	16920	16910	93
391	20240729	121000	21399850	16930	16930	16930	16930	0
392	20240729	120900	21399850	16930	16930	16930	16930	0
393	20240729	120800	21399850	16930	16920	16930	16920	6
394	20240729	120700	21298320	16920	16920	16920	16920	80
395	20240729	120600	19944720	16910	16910	16910	16910	0
396	20240729	120500	19944720	16910	16910	16910	16910	0
397	20240729	120400	19944720	16910	16910	16910	16910	0
398	20240729	120300	19944720	16910	16910	16910	16910	0
399	20240729	120200	19944720	16910	16910	16910	16910	0
400	20240729	120100	19944720	16910	16910	16910	16910	0
401	20240729	120000	19944720	16910	16910	16910	16910	0
402	20240729	115900	19944720	16910	16910	16910	16910	0
403	20240729	115800	19944720	16910	16910	16910	16910	0
404	20240729	115700	19944720	16910	16910	16910	16910	0
405	20240729	115600	19944720	16910	16910	16910	16910	0
406	20240729	115500	19944720	16910	16910	16910	16910	0
407	20240729	115400	19944720	16910	16910	16910	16910	0
408	20240729	115300	19944720	16910	16910	16910	16910	0
409	20240729	115200	19944720	16910	16910	16910	16910	35
410	20240729	115100	19352870	16900	16900	16900	16900	0
411	20240729	115000	19352870	16900	16900	16900	16900	0
412	20240729	114900	19352870	16900	16900	16900	16900	0
413	20240729	114800	19352870	16900	16900	16900	16900	0
414	20240729	114700	19352870	16900	16900	16900	16900	0
415	20240729	114600	19352870	16900	16900	16900	16900	10
416	20240729	114500	19183870	16910	16910	16910	16910	0
417	20240729	114400	19183870	16910	16910	16910	16910	0
418	20240729	114300	19183870	16910	16910	16910	16910	0
419	20240729	114200	19183870	16910	16910	16910	16910	4
420	20240729	114100	19116230	16900	16900	16900	16900	0
421	20240729	114000	19116230	16900	16900	16900	16900	0
422	20240729	113900	19116230	16900	16900	16900	16900	10
423	20240729	113800	18947230	16900	16900	16900	16900	0
424	20240729	113700	18947230	16900	16900	16900	16900	0
425	20240729	113600	18947230	16900	16900	16900	16900	0
426	20240729	113500	18947230	16900	16900	16900	16900	0
427	20240729	113400	18947230	16900	16900	16900	16900	0
428	20240729	113300	18947230	16900	16900	16900	16900	0
429	20240729	113200	18947230	16900	16900	16900	16900	0
430	20240729	113100	18947230	16900	16900	16900	16900	0
431	20240729	113000	18947230	16900	16900	16900	16900	0
432	20240729	112900	18947230	16900	16900	16900	16900	0
433	20240729	112800	18947230	16900	16900	16900	16900	0
434	20240729	112700	18947230	16900	16900	16900	16900	0
435	20240729	112600	18947230	16900	16900	16900	16900	0
436	20240729	112500	18947230	16900	16900	16900	16900	0
437	20240729	112400	18947230	16900	16900	16900	16900	10
438	20240729	112300	18778230	16900	16900	16900	16900	0
439	20240729	112200	18778230	16900	16900	16900	16900	0
440	20240729	112100	18778230	16900	16910	16910	16900	20
441	20240729	112000	18440130	16910	16910	16910	16910	10
442	20240729	111900	18271030	16910	16910	16910	16910	0
443	20240729	111800	18271030	16910	16910	16910	16910	0
444	20240729	111700	18271030	16910	16910	16910	16910	0
445	20240729	111600	18271030	16910	16910	16910	16910	0
446	20240729	111500	18271030	16910	16910	16910	16910	30
447	20240729	111400	17763730	16910	16910	16910	16910	0
448	20240729	111300	17763730	16910	16910	16910	16910	1
449	20240729	111200	17746820	16900	16900	16900	16900	0
450	20240729	111100	17746820	16900	16900	16900	16900	0
451	20240729	111000	17746820	16900	16900	16900	16900	0
452	20240729	110900	17746820	16900	16900	16900	16900	0
453	20240729	110800	17746820	16900	16900	16900	16900	0
454	20240729	110700	17746820	16900	16900	16900	16900	0
455	20240729	110600	17746820	16900	16900	16900	16900	0
456	20240729	110500	17746820	16900	16900	16900	16900	0
457	20240729	110400	17746820	16900	16900	16900	16900	0
458	20240729	110300	17746820	16900	16900	16900	16900	0
459	20240729	110200	17746820	16900	16900	16900	16900	0
460	20240729	110100	17746820	16900	16900	16900	16900	0
461	20240729	110000	17746820	16900	16900	16900	16900	0
462	20240729	105900	17746820	16900	16900	16900	16900	0
463	20240729	105800	17746820	16900	16900	16900	16900	2
464	20240729	105700	17713020	16900	16900	16900	16900	0
465	20240729	105600	17713020	16900	16900	16900	16900	3
466	20240729	105500	17662320	16900	16900	16900	16900	0
467	20240729	105400	17662320	16900	16900	16900	16900	0
468	20240729	105300	17662320	16900	16900	16900	16900	0
469	20240729	105200	17662320	16900	16900	16900	16900	0
470	20240729	105100	17662320	16900	16900	16900	16900	3
471	20240729	105000	17611620	16890	16890	16890	16890	0
472	20240729	104900	17611620	16890	16890	16890	16890	0
473	20240729	104800	17611620	16890	16890	16890	16890	0
474	20240729	104700	17611620	16890	16890	16890	16890	0
475	20240729	104600	17611620	16890	16890	16890	16890	0
476	20240729	104500	17611620	16890	16890	16890	16890	0
477	20240729	104400	17611620	16890	16890	16890	16890	0
478	20240729	104300	17611620	16890	16890	16890	16890	0
479	20240729	104200	17611620	16890	16890	16890	16890	0
480	20240729	104100	17611620	16890	16890	16890	16890	0
481	20240729	104000	17611620	16890	16890	16890	16890	0
482	20240729	103900	17611620	16890	16890	16890	16890	0
483	20240729	103800	17611620	16890	16890	16890	16890	0
484	20240729	103700	17611620	16890	16890	16890	16890	0
485	20240729	103600	17611620	16890	16890	16890	16890	0
486	20240729	103500	17611620	16890	16890	16890	16890	0
487	20240729	103400	17611620	16890	16890	16890	16890	0
488	20240729	103300	17611620	16890	16890	16890	16890	0
489	20240729	103200	17611620	16890	16890	16890	16890	0
490	20240729	103100	17611620	16890	16890	16890	16890	0
491	20240729	103000	17611620	16890	16890	16890	16890	1
492	20240729	102900	17594730	16890	16890	16890	16890	0
493	20240729	102800	17594730	16890	16890	16890	16890	0
494	20240729	102700	17594730	16890	16890	16890	16890	0
495	20240729	102600	17594730	16890	16890	16890	16890	0
496	20240729	102500	17594730	16890	16890	16890	16890	1
497	20240729	102400	17577840	16940	16940	16940	16940	0
498	20240729	102300	17577840	16940	16940	16940	16940	0
499	20240729	102200	17577840	16940	16940	16940	16940	0
500	20240729	102100	17577840	16940	16940	16940	16940	6
501	20240729	102000	17476200	16940	16940	16940	16940	0
502	20240729	101900	17476200	16940	16940	16940	16940	0
503	20240729	101800	17476200	16940	16940	16940	16940	0
504	20240729	101700	17476200	16940	16940	16940	16940	0
505	20240729	101600	17476200	16940	16930	16940	16930	60
506	20240729	101500	16459950	16930	16930	16930	16930	5
507	20240729	101400	16375300	16860	16860	16860	16860	0
508	20240729	101300	16375300	16860	16860	16860	16860	0
509	20240729	101200	16375300	16860	16860	16860	16860	0
510	20240729	101100	16375300	16860	16860	16860	16860	0
511	20240729	101000	16375300	16860	16860	16860	16860	0
512	20240729	100900	16375300	16860	16870	16870	16860	25
513	20240729	100800	15953680	16930	16930	16930	16930	0
514	20240729	100700	15953680	16930	16930	16930	16930	0
515	20240729	100600	15953680	16930	16930	16930	16930	0
516	20240729	100500	15953680	16930	16930	16930	16930	0
517	20240729	100400	15953680	16930	16930	16930	16930	0
518	20240729	100300	15953680	16930	16910	16930	16910	22
519	20240729	100200	15581620	16910	16910	16910	16910	1
520	20240729	100100	15564710	16910	16910	16910	16910	2
521	20240729	100000	15530890	16920	16920	16920	16920	1
522	20240729	095900	15513970	16910	16910	16910	16910	0
523	20240729	095800	15513970	16910	16910	16910	16910	2
524	20240729	095700	15480150	16910	16910	16910	16910	213
525	20240729	095600	11878320	16910	16910	16910	16910	10
526	20240729	095500	11709220	16920	16920	16920	16920	0
527	20240729	095400	11709220	16920	16920	16920	16920	0
528	20240729	095300	11709220	16920	16920	16920	16920	0
529	20240729	095200	11709220	16920	16920	16920	16920	0
530	20240729	095100	11709220	16920	16920	16920	16920	0
531	20240729	095000	11709220	16920	16920	16920	16920	0
532	20240729	094900	11709220	16920	16920	16920	16920	1
533	20240729	094800	11692300	16890	16890	16890	16890	0
534	20240729	094700	11692300	16890	16900	16900	16890	109
535	20240729	094600	9850680	16910	16910	16910	16910	9
536	20240729	094500	9698490	16910	16910	16910	16910	1
537	20240729	094400	9681580	16910	16910	16910	16910	0
538	20240729	094300	9681580	16910	16910	16910	16910	2
539	20240729	094200	9647760	16900	16900	16900	16900	0
540	20240729	094100	9647760	16900	16900	16900	16900	0
541	20240729	094000	9647760	16900	16900	16900	16900	0
542	20240729	093900	9647760	16900	16900	16900	16900	0
543	20240729	093800	9647760	16900	16900	16900	16900	0
544	20240729	093700	9647760	16900	16900	16900	16900	0
545	20240729	093600	9647760	16900	16900	16900	16900	0
546	20240729	093500	9647760	16900	16900	16900	16900	1
547	20240729	093400	9630860	16930	16930	16930	16930	9
548	20240729	093300	9478490	16900	16900	16900	16900	0
549	20240729	093200	9478490	16900	16900	16900	16900	0
550	20240729	093100	9478490	16900	16900	16900	16900	0
551	20240729	093000	9478490	16900	16900	16900	16900	0
552	20240729	092900	9478490	16900	16900	16900	16900	0
553	20240729	092800	9478490	16900	16900	16900	16900	0
554	20240729	092700	9478490	16900	16900	16900	16900	0
555	20240729	092600	9478490	16900	16900	16900	16900	0
556	20240729	092500	9478490	16900	16900	16900	16900	0
557	20240729	092400	9478490	16900	16900	16900	16900	100
558	20240729	092300	7788490	16900	16900	16900	16900	0
559	20240729	092200	7788490	16900	16900	16900	16900	0
560	20240729	092100	7788490	16900	16900	16900	16900	0
561	20240729	092000	7788490	16900	16900	16900	16900	0
562	20240729	091900	7788490	16900	16900	16900	16900	0
563	20240729	091800	7788490	16900	16900	16900	16900	1
564	20240729	091700	7771590	16940	16940	16940	16940	0
565	20240729	091600	7771590	16940	16940	16940	16940	100
566	20240729	091500	6077590	16940	16940	16940	16940	1
567	20240729	091400	6060650	16900	16900	16900	16860	195
568	20240729	091300	2769150	16890	16890	16890	16890	0
569	20240729	091200	2769150	16890	16890	16890	16890	0
570	20240729	091100	2769150	16890	16890	16890	16890	41
571	20240729	091000	2076660	16900	16900	16900	16900	0
572	20240729	090900	2076660	16900	16890	16900	16890	83
573	20240729	090800	674560	16900	16900	16900	16900	0
574	20240729	090700	674560	16900	16890	16900	16890	18
575	20240729	090600	370530	16890	16890	16890	16890	0
576	20240729	090500	370530	16890	16890	16890	16890	0
577	20240729	090400	370530	16890	16890	16890	16890	0
578	20240729	090300	370530	16890	16890	16890	16890	0
579	20240729	090200	370530	16890	16890	16890	16890	1
580	20240729	090100	353640	16840	16840	16840	16840	0
581	20240729	090000	353640	16840	16840	16840	16840	21