KissMeData/003920/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	184100	221477000	530000	530000	530000	530000	9
3	20240729	184000	221477000	530000	530000	530000	530000	0
4	20240729	183900	221477000	530000	530000	530000	530000	0
5	20240729	183800	221477000	530000	530000	530000	530000	0
6	20240729	183700	221477000	530000	530000	530000	530000	0
7	20240729	183600	221477000	530000	530000	530000	530000	0
8	20240729	183500	221477000	530000	530000	530000	530000	0
9	20240729	183400	221477000	530000	530000	530000	530000	0
10	20240729	183300	221477000	530000	530000	530000	530000	0
11	20240729	183200	221477000	530000	530000	530000	530000	0
12	20240729	183100	221477000	530000	530000	530000	530000	0
13	20240729	183000	221477000	530000	530000	530000	530000	0
14	20240729	182900	221477000	530000	530000	530000	530000	0
15	20240729	182800	221477000	530000	530000	530000	530000	0
16	20240729	182700	221477000	530000	530000	530000	530000	0
17	20240729	182600	221477000	530000	530000	530000	530000	0
18	20240729	182500	221477000	530000	530000	530000	530000	0
19	20240729	182400	221477000	530000	530000	530000	530000	0
20	20240729	182300	221477000	530000	530000	530000	530000	0
21	20240729	182200	221477000	530000	530000	530000	530000	0
22	20240729	182100	221477000	530000	530000	530000	530000	0
23	20240729	182000	221477000	530000	530000	530000	530000	0
24	20240729	181900	221477000	530000	530000	530000	530000	0
25	20240729	181800	221477000	530000	530000	530000	530000	0
26	20240729	181700	221477000	530000	530000	530000	530000	0
27	20240729	181600	221477000	530000	530000	530000	530000	0
28	20240729	181500	221477000	530000	530000	530000	530000	0
29	20240729	181400	221477000	530000	530000	530000	530000	0
30	20240729	181300	221477000	530000	530000	530000	530000	0
31	20240729	181200	221477000	530000	530000	530000	530000	0
32	20240729	181100	221477000	530000	530000	530000	530000	9
33	20240729	181000	221477000	530000	530000	530000	530000	0
34	20240729	180900	221477000	530000	530000	530000	530000	0
35	20240729	180800	221477000	530000	530000	530000	530000	0
36	20240729	180700	221477000	530000	530000	530000	530000	0
37	20240729	180600	221477000	530000	530000	530000	530000	0
38	20240729	180500	221477000	530000	530000	530000	530000	0
39	20240729	180400	221477000	530000	530000	530000	530000	0
40	20240729	180300	221477000	530000	530000	530000	530000	0
41	20240729	180200	221477000	530000	530000	530000	530000	0
42	20240729	180100	221477000	530000	530000	530000	530000	0
43	20240729	180000	221477000	530000	530000	530000	530000	0
44	20240729	175900	221477000	530000	530000	530000	530000	0
45	20240729	175800	221477000	530000	530000	530000	530000	0
46	20240729	175700	221477000	530000	530000	530000	530000	0
47	20240729	175600	221477000	530000	530000	530000	530000	0
48	20240729	175500	221477000	530000	530000	530000	530000	0
49	20240729	175400	221477000	530000	530000	530000	530000	0
50	20240729	175300	221477000	530000	530000	530000	530000	0
51	20240729	175200	221477000	530000	530000	530000	530000	0
52	20240729	175100	221477000	530000	530000	530000	530000	0
53	20240729	175000	221477000	530000	530000	530000	530000	0
54	20240729	174900	221477000	530000	530000	530000	530000	0
55	20240729	174800	221477000	530000	530000	530000	530000	0
56	20240729	174700	221477000	530000	530000	530000	530000	0
57	20240729	174600	221477000	530000	530000	530000	530000	0
58	20240729	174500	221477000	530000	530000	530000	530000	0
59	20240729	174400	221477000	530000	530000	530000	530000	0
60	20240729	174300	221477000	530000	530000	530000	530000	0
61	20240729	174200	221477000	530000	530000	530000	530000	0
62	20240729	174100	221477000	530000	530000	530000	530000	9
63	20240729	174000	221477000	530000	530000	530000	530000	0
64	20240729	173900	221477000	530000	530000	530000	530000	0
65	20240729	173800	221477000	530000	530000	530000	530000	0
66	20240729	173700	221477000	530000	530000	530000	530000	0
67	20240729	173600	221477000	530000	530000	530000	530000	0
68	20240729	173500	221477000	530000	530000	530000	530000	0
69	20240729	173400	221477000	530000	530000	530000	530000	0
70	20240729	173300	221477000	530000	530000	530000	530000	0
71	20240729	173200	221477000	530000	530000	530000	530000	0
72	20240729	173100	221477000	530000	530000	530000	530000	0
73	20240729	173000	221477000	530000	530000	530000	530000	0
74	20240729	172900	221477000	530000	530000	530000	530000	0
75	20240729	172800	221477000	530000	530000	530000	530000	0
76	20240729	172700	221477000	530000	530000	530000	530000	0
77	20240729	172600	221477000	530000	530000	530000	530000	0
78	20240729	172500	221477000	530000	530000	530000	530000	0
79	20240729	172400	221477000	530000	530000	530000	530000	0
80	20240729	172300	221477000	530000	530000	530000	530000	0
81	20240729	172200	221477000	530000	530000	530000	530000	0
82	20240729	172100	221477000	530000	530000	530000	530000	0
83	20240729	172000	221477000	530000	530000	530000	530000	0
84	20240729	171900	221477000	530000	530000	530000	530000	0
85	20240729	171800	221477000	530000	530000	530000	530000	0
86	20240729	171700	221477000	530000	530000	530000	530000	0
87	20240729	171600	221477000	530000	530000	530000	530000	0
88	20240729	171500	221477000	530000	530000	530000	530000	0
89	20240729	171400	221477000	530000	530000	530000	530000	0
90	20240729	171300	221477000	530000	530000	530000	530000	0
91	20240729	171200	221477000	530000	530000	530000	530000	0
92	20240729	171100	221477000	530000	530000	530000	530000	9
93	20240729	171000	221477000	530000	530000	530000	530000	0
94	20240729	170900	221477000	530000	530000	530000	530000	0
95	20240729	170800	221477000	530000	530000	530000	530000	0
96	20240729	170700	221477000	530000	530000	530000	530000	0
97	20240729	170600	221477000	530000	530000	530000	530000	0
98	20240729	170500	221477000	530000	530000	530000	530000	0
99	20240729	170400	221477000	530000	530000	530000	530000	0
100	20240729	170300	221477000	530000	530000	530000	530000	0
101	20240729	170200	221477000	530000	530000	530000	530000	0
102	20240729	170100	221477000	530000	530000	530000	530000	0
103	20240729	170000	221477000	530000	530000	530000	530000	0
104	20240729	165900	221477000	530000	530000	530000	530000	0
105	20240729	165800	221477000	530000	530000	530000	530000	0
106	20240729	165700	221477000	530000	530000	530000	530000	0
107	20240729	165600	221477000	530000	530000	530000	530000	0
108	20240729	165500	221477000	530000	530000	530000	530000	0
109	20240729	165400	221477000	530000	530000	530000	530000	0
110	20240729	165300	221477000	530000	530000	530000	530000	0
111	20240729	165200	221477000	530000	530000	530000	530000	0
112	20240729	165100	221477000	530000	530000	530000	530000	0
113	20240729	165000	221477000	530000	530000	530000	530000	0
114	20240729	164900	221477000	530000	530000	530000	530000	0
115	20240729	164800	221477000	530000	530000	530000	530000	0
116	20240729	164700	221477000	530000	530000	530000	530000	0
117	20240729	164600	221477000	530000	530000	530000	530000	0
118	20240729	164500	221477000	530000	530000	530000	530000	0
119	20240729	164400	221477000	530000	530000	530000	530000	0
120	20240729	164300	221477000	530000	530000	530000	530000	0
121	20240729	164200	221477000	530000	530000	530000	530000	0
122	20240729	164100	221477000	530000	530000	530000	530000	9
123	20240729	164000	221477000	530000	530000	530000	530000	0
124	20240729	163900	221477000	530000	530000	530000	530000	0
125	20240729	163800	221477000	530000	530000	530000	530000	0
126	20240729	163700	221477000	530000	530000	530000	530000	0
127	20240729	163600	221477000	530000	530000	530000	530000	0
128	20240729	163500	221477000	530000	530000	530000	530000	0
129	20240729	163400	221477000	530000	530000	530000	530000	0
130	20240729	163300	221477000	530000	530000	530000	530000	0
131	20240729	163200	221477000	530000	530000	530000	530000	0
132	20240729	163100	221477000	530000	530000	530000	530000	0
133	20240729	163000	221477000	530000	530000	530000	530000	0
134	20240729	162900	221477000	530000	530000	530000	530000	0
135	20240729	162800	221477000	530000	530000	530000	530000	0
136	20240729	162700	221477000	530000	530000	530000	530000	0
137	20240729	162600	221477000	530000	530000	530000	530000	0
138	20240729	162500	221477000	530000	530000	530000	530000	0
139	20240729	162400	221477000	530000	530000	530000	530000	0
140	20240729	162300	221477000	530000	530000	530000	530000	0
141	20240729	162200	221477000	530000	530000	530000	530000	0
142	20240729	162100	221477000	530000	530000	530000	530000	0
143	20240729	162000	221477000	530000	530000	530000	530000	0
144	20240729	161900	221477000	530000	530000	530000	530000	0
145	20240729	161800	221477000	530000	530000	530000	530000	0
146	20240729	161700	221477000	530000	530000	530000	530000	0
147	20240729	161600	221477000	530000	530000	530000	530000	0
148	20240729	161500	221477000	530000	530000	530000	530000	0
149	20240729	161400	221477000	530000	530000	530000	530000	0
150	20240729	161300	221477000	530000	530000	530000	530000	0
151	20240729	161200	221477000	530000	530000	530000	530000	0
152	20240729	161100	221477000	530000	530000	530000	530000	9
153	20240729	161000	221477000	530000	530000	530000	530000	0
154	20240729	160900	221477000	530000	530000	530000	530000	0
155	20240729	160800	221477000	530000	530000	530000	530000	0
156	20240729	160700	221477000	530000	530000	530000	530000	0
157	20240729	160600	221477000	530000	530000	530000	530000	0
158	20240729	160500	221477000	530000	530000	530000	530000	0
159	20240729	160400	221477000	530000	530000	530000	530000	0
160	20240729	160300	221477000	530000	530000	530000	530000	0
161	20240729	160200	221477000	530000	530000	530000	530000	0
162	20240729	160100	221477000	530000	530000	530000	530000	0
163	20240729	160000	221477000	530000	530000	530000	530000	0
164	20240729	155900	221477000	530000	530000	530000	530000	0
165	20240729	155800	221477000	530000	530000	530000	530000	0
166	20240729	155700	221477000	530000	530000	530000	530000	0
167	20240729	155600	221477000	530000	530000	530000	530000	0
168	20240729	155500	221477000	530000	530000	530000	530000	0
169	20240729	155400	221477000	530000	530000	530000	530000	0
170	20240729	155300	221477000	530000	530000	530000	530000	0
171	20240729	155200	221477000	530000	530000	530000	530000	0
172	20240729	155100	221477000	530000	530000	530000	530000	0
173	20240729	155000	221477000	530000	530000	530000	530000	0
174	20240729	154900	221477000	530000	530000	530000	530000	0
175	20240729	154800	221477000	530000	530000	530000	530000	0
176	20240729	154700	221477000	530000	530000	530000	530000	0
177	20240729	154600	221477000	530000	530000	530000	530000	0
178	20240729	154500	221477000	530000	530000	530000	530000	0
179	20240729	154400	221477000	530000	530000	530000	530000	0
180	20240729	154300	221477000	530000	530000	530000	530000	0
181	20240729	154200	221477000	530000	530000	530000	530000	0
182	20240729	154100	221477000	530000	530000	530000	530000	9
183	20240729	154000	221477000	530000	530000	530000	530000	0
184	20240729	153900	221477000	530000	530000	530000	530000	0
185	20240729	153800	221477000	530000	530000	530000	530000	0
186	20240729	153700	221477000	530000	530000	530000	530000	0
187	20240729	153600	221477000	530000	530000	530000	530000	0
188	20240729	153500	221477000	530000	530000	530000	530000	0
189	20240729	153400	221477000	530000	530000	530000	530000	0
190	20240729	153300	221477000	530000	530000	530000	530000	0
191	20240729	153200	221477000	530000	530000	530000	530000	0
192	20240729	153100	221477000	530000	530000	530000	530000	0
193	20240729	153000	221477000	530000	530000	530000	530000	9
194	20240729	152900	216707000	530000	530000	530000	530000	0
195	20240729	152800	216707000	530000	530000	530000	530000	0
196	20240729	152700	216707000	530000	530000	530000	530000	0
197	20240729	152600	216707000	530000	530000	530000	530000	0
198	20240729	152500	216707000	530000	530000	530000	530000	0
199	20240729	152400	216707000	530000	530000	530000	530000	0
200	20240729	152300	216707000	530000	530000	530000	530000	0
201	20240729	152200	216707000	530000	530000	530000	530000	0
202	20240729	152100	216707000	530000	530000	530000	530000	0
203	20240729	152000	216707000	530000	530000	530000	530000	0
204	20240729	151900	216707000	530000	530000	535000	530000	9
205	20240729	151800	211930000	529000	530000	530000	529000	2
206	20240729	151700	210871000	531000	531000	531000	531000	0
207	20240729	151600	210871000	531000	531000	531000	531000	1
208	20240729	151500	210340000	530000	530000	530000	530000	0
209	20240729	151400	210340000	530000	530000	530000	530000	0
210	20240729	151300	210340000	530000	530000	530000	530000	0
211	20240729	151200	210340000	530000	530000	530000	530000	0
212	20240729	151100	210340000	530000	530000	530000	530000	0
213	20240729	151000	210340000	530000	530000	530000	530000	2
214	20240729	150900	209280000	531000	532000	532000	531000	8
215	20240729	150800	205030000	531000	531000	531000	531000	0
216	20240729	150700	205030000	531000	531000	531000	531000	4
217	20240729	150600	202906000	531000	532000	532000	531000	2
218	20240729	150500	201843000	532000	532000	532000	532000	4
219	20240729	150400	199715000	532000	532000	532000	532000	1
220	20240729	150300	199183000	532000	532000	532000	532000	3
221	20240729	150200	197587000	531000	532000	532000	531000	4
222	20240729	150100	195461000	531000	531000	531000	531000	2
223	20240729	150000	194399000	531000	532000	532000	531000	5
224	20240729	145900	191743000	531000	531000	531000	531000	2
225	20240729	145800	190681000	531000	531000	531000	531000	3
226	20240729	145700	189088000	530000	531000	531000	530000	3
227	20240729	145600	187496000	531000	531000	531000	531000	2
228	20240729	145500	186434000	531000	531000	531000	530000	4
229	20240729	145400	184311000	531000	530000	531000	530000	2
230	20240729	145300	183250000	530000	530000	530000	530000	1
231	20240729	145200	182720000	530000	531000	531000	530000	6
232	20240729	145100	179538000	530000	531000	531000	530000	9
233	20240729	145000	174766000	530000	531000	531000	530000	5
234	20240729	144900	172115000	531000	532000	532000	531000	6
235	20240729	144800	168927000	532000	532000	532000	532000	7
236	20240729	144700	165203000	532000	532000	532000	532000	1
237	20240729	144600	164671000	532000	532000	532000	531000	5
238	20240729	144500	162013000	531000	531000	531000	531000	3
239	20240729	144400	160420000	531000	531000	531000	531000	0
240	20240729	144300	160420000	531000	532000	532000	531000	5
241	20240729	144200	157763000	531000	531000	531000	531000	2
242	20240729	144100	156701000	531000	531000	531000	531000	2
243	20240729	144000	155639000	531000	531000	531000	531000	4
244	20240729	143900	153515000	531000	531000	531000	531000	4
245	20240729	143800	151391000	531000	531000	531000	531000	2
246	20240729	143700	150329000	531000	530000	531000	530000	8
247	20240729	143600	146088000	529000	530000	530000	529000	4
248	20240729	143500	143969000	530000	530000	530000	530000	2
249	20240729	143400	142909000	530000	530000	530000	530000	3
250	20240729	143300	141319000	530000	530000	530000	530000	3
251	20240729	143200	139729000	530000	530000	530000	530000	1
252	20240729	143100	139199000	530000	530000	530000	530000	4
253	20240729	143000	137079000	530000	530000	530000	530000	3
254	20240729	142900	135489000	530000	530000	530000	530000	1
255	20240729	142800	134959000	530000	530000	530000	530000	3
256	20240729	142700	133369000	530000	530000	530000	530000	4
257	20240729	142600	131249000	530000	530000	530000	530000	1
258	20240729	142500	130719000	529000	530000	530000	529000	5
259	20240729	142400	128071000	529000	529000	529000	529000	1
260	20240729	142300	127542000	529000	529000	529000	529000	2
261	20240729	142200	126484000	529000	529000	529000	529000	3
262	20240729	142100	124897000	529000	529000	529000	529000	2
263	20240729	142000	123839000	529000	529000	529000	529000	3
264	20240729	141900	122252000	529000	529000	529000	529000	3
265	20240729	141800	120665000	529000	529000	529000	529000	2
266	20240729	141700	119607000	529000	529000	529000	529000	3
267	20240729	141600	118020000	529000	529000	529000	529000	3
268	20240729	141500	116433000	529000	529000	529000	529000	1
269	20240729	141400	115904000	529000	529000	529000	529000	4
270	20240729	141300	113788000	529000	529000	529000	529000	3
271	20240729	141200	112201000	528000	528000	528000	528000	0
272	20240729	141100	112201000	528000	529000	529000	528000	4
273	20240729	141000	110087000	528000	528000	528000	528000	3
274	20240729	140900	108503000	528000	528000	528000	528000	0
275	20240729	140800	108503000	528000	528000	528000	528000	0
276	20240729	140700	108503000	528000	528000	528000	528000	0
277	20240729	140600	108503000	528000	528000	528000	528000	0
278	20240729	140500	108503000	528000	528000	528000	528000	0
279	20240729	140400	108503000	528000	528000	528000	528000	0
280	20240729	140300	108503000	528000	528000	528000	528000	0
281	20240729	140200	108503000	528000	528000	528000	528000	0
282	20240729	140100	108503000	528000	528000	528000	528000	0
283	20240729	140000	108503000	528000	528000	528000	528000	1
284	20240729	135900	107975000	528000	528000	528000	528000	10
285	20240729	135800	102695000	528000	528000	528000	528000	1
286	20240729	135700	102167000	528000	528000	528000	528000	0
287	20240729	135600	102167000	528000	528000	528000	528000	1
288	20240729	135500	101639000	528000	528000	528000	528000	1
289	20240729	135400	101111000	528000	528000	528000	528000	1
290	20240729	135300	100583000	528000	529000	529000	528000	4
291	20240729	135200	98470000	529000	529000	529000	529000	0
292	20240729	135100	98470000	529000	529000	529000	529000	2
293	20240729	135000	97412000	529000	529000	529000	529000	0
294	20240729	134900	97412000	529000	529000	529000	529000	1
295	20240729	134800	96883000	529000	529000	529000	529000	0
296	20240729	134700	96883000	529000	529000	529000	529000	2
297	20240729	134600	95825000	530000	530000	530000	530000	1
298	20240729	134500	95295000	530000	530000	530000	530000	1
299	20240729	134400	94765000	530000	530000	530000	530000	1
300	20240729	134300	94235000	530000	530000	530000	530000	0
301	20240729	134200	94235000	530000	530000	530000	530000	1
302	20240729	134100	93705000	530000	529000	530000	529000	8
303	20240729	134000	89472000	530000	531000	531000	530000	3
304	20240729	133900	87881000	531000	531000	531000	531000	0
305	20240729	133800	87881000	531000	531000	531000	531000	0
306	20240729	133700	87881000	531000	531000	531000	531000	2
307	20240729	133600	86819000	531000	531000	531000	531000	1
308	20240729	133500	86288000	531000	531000	531000	531000	0
309	20240729	133400	86288000	531000	530000	531000	530000	11
310	20240729	133300	80448000	530000	530000	530000	530000	0
311	20240729	133200	80448000	530000	530000	530000	530000	1
312	20240729	133100	79918000	530000	530000	530000	530000	1
313	20240729	133000	79388000	530000	530000	530000	530000	1
314	20240729	132900	78858000	530000	530000	530000	530000	1
315	20240729	132800	78328000	530000	530000	530000	530000	0
316	20240729	132700	78328000	530000	530000	530000	530000	1
317	20240729	132600	77798000	530000	530000	530000	530000	1
318	20240729	132500	77268000	530000	530000	530000	530000	1
319	20240729	132400	76738000	530000	530000	530000	530000	0
320	20240729	132300	76738000	530000	530000	530000	530000	1
321	20240729	132200	76208000	530000	530000	530000	530000	1
322	20240729	132100	75678000	530000	530000	530000	530000	1
323	20240729	132000	75148000	530000	530000	530000	530000	1
324	20240729	131900	74618000	529000	529000	529000	529000	1
325	20240729	131800	74089000	530000	530000	530000	530000	1
326	20240729	131700	73559000	530000	530000	530000	530000	1
327	20240729	131600	73029000	530000	530000	530000	530000	1
328	20240729	131500	72499000	530000	530000	530000	530000	1
329	20240729	131400	71969000	529000	529000	529000	529000	1
330	20240729	131300	71440000	529000	529000	529000	529000	0
331	20240729	131200	71440000	529000	529000	529000	529000	1
332	20240729	131100	70911000	529000	529000	529000	529000	1
333	20240729	131000	70382000	529000	529000	529000	529000	1
334	20240729	130900	69853000	529000	529000	529000	529000	0
335	20240729	130800	69853000	529000	529000	529000	529000	6
336	20240729	130700	66679000	529000	529000	529000	529000	1
337	20240729	130600	66150000	529000	529000	529000	529000	1
338	20240729	130500	65621000	529000	529000	529000	529000	1
339	20240729	130400	65092000	529000	529000	529000	529000	1
340	20240729	130300	64563000	528000	528000	528000	528000	1
341	20240729	130200	64035000	528000	529000	529000	528000	3
342	20240729	130100	62450000	529000	529000	529000	529000	0
343	20240729	130000	62450000	529000	529000	529000	529000	1
344	20240729	125900	61921000	529000	529000	529000	529000	1
345	20240729	125800	61392000	528000	528000	528000	528000	0
346	20240729	125700	61392000	528000	528000	528000	528000	0
347	20240729	125600	61392000	528000	528000	528000	528000	0
348	20240729	125500	61392000	528000	528000	528000	528000	0
349	20240729	125400	61392000	528000	528000	528000	528000	0
350	20240729	125300	61392000	528000	528000	528000	528000	0
351	20240729	125200	61392000	528000	528000	528000	528000	0
352	20240729	125100	61392000	528000	528000	528000	528000	0
353	20240729	125000	61392000	528000	528000	528000	528000	0
354	20240729	124900	61392000	528000	528000	528000	528000	5
355	20240729	124800	58752000	529000	529000	529000	529000	0
356	20240729	124700	58752000	529000	529000	529000	529000	0
357	20240729	124600	58752000	529000	529000	529000	529000	0
358	20240729	124500	58752000	529000	529000	529000	529000	0
359	20240729	124400	58752000	529000	529000	529000	529000	0
360	20240729	124300	58752000	529000	529000	529000	529000	0
361	20240729	124200	58752000	529000	529000	529000	529000	0
362	20240729	124100	58752000	529000	529000	529000	529000	0
363	20240729	124000	58752000	529000	529000	529000	529000	0
364	20240729	123900	58752000	529000	529000	529000	529000	0
365	20240729	123800	58752000	529000	529000	529000	529000	0
366	20240729	123700	58752000	529000	529000	529000	529000	0
367	20240729	123600	58752000	529000	529000	529000	529000	0
368	20240729	123500	58752000	529000	529000	529000	529000	0
369	20240729	123400	58752000	529000	529000	529000	529000	0
370	20240729	123300	58752000	529000	529000	529000	529000	2
371	20240729	123200	57694000	529000	529000	529000	529000	1
372	20240729	123100	57165000	529000	529000	529000	529000	0
373	20240729	123000	57165000	529000	529000	529000	529000	0
374	20240729	122900	57165000	529000	529000	529000	529000	0
375	20240729	122800	57165000	529000	529000	529000	529000	0
376	20240729	122700	57165000	529000	529000	529000	529000	0
377	20240729	122600	57165000	529000	529000	529000	529000	0
378	20240729	122500	57165000	529000	529000	529000	529000	0
379	20240729	122400	57165000	529000	529000	529000	529000	0
380	20240729	122300	57165000	529000	529000	529000	529000	0
381	20240729	122200	57165000	529000	529000	529000	529000	0
382	20240729	122100	57165000	529000	529000	529000	529000	0
383	20240729	122000	57165000	529000	529000	529000	529000	0
384	20240729	121900	57165000	529000	529000	529000	529000	0
385	20240729	121800	57165000	529000	529000	529000	529000	0
386	20240729	121700	57165000	529000	529000	529000	529000	0
387	20240729	121600	57165000	529000	529000	529000	529000	0
388	20240729	121500	57165000	529000	529000	529000	529000	0
389	20240729	121400	57165000	529000	529000	529000	529000	0
390	20240729	121300	57165000	529000	529000	529000	529000	0
391	20240729	121200	57165000	529000	529000	529000	529000	0
392	20240729	121100	57165000	529000	529000	529000	529000	0
393	20240729	121000	57165000	529000	529000	529000	529000	0
394	20240729	120900	57165000	529000	529000	529000	529000	6
395	20240729	120800	53991000	528000	528000	528000	528000	0
396	20240729	120700	53991000	528000	528000	528000	528000	0
397	20240729	120600	53991000	528000	528000	528000	528000	0
398	20240729	120500	53991000	528000	528000	528000	528000	0
399	20240729	120400	53991000	528000	528000	528000	528000	0
400	20240729	120300	53991000	528000	528000	528000	528000	0
401	20240729	120200	53991000	528000	528000	528000	528000	0
402	20240729	120100	53991000	528000	528000	528000	528000	0
403	20240729	120000	53991000	528000	528000	528000	528000	0
404	20240729	115900	53991000	528000	528000	528000	528000	0
405	20240729	115800	53991000	528000	528000	528000	528000	15
406	20240729	115700	46071000	529000	529000	529000	529000	0
407	20240729	115600	46071000	529000	529000	529000	529000	0
408	20240729	115500	46071000	529000	529000	529000	529000	0
409	20240729	115400	46071000	529000	529000	529000	529000	0
410	20240729	115300	46071000	529000	529000	529000	529000	0
411	20240729	115200	46071000	529000	529000	529000	529000	0
412	20240729	115100	46071000	529000	529000	529000	529000	0
413	20240729	115000	46071000	529000	529000	529000	529000	0
414	20240729	114900	46071000	529000	529000	529000	529000	0
415	20240729	114800	46071000	529000	529000	529000	529000	0
416	20240729	114700	46071000	529000	529000	529000	529000	1
417	20240729	114600	45542000	529000	529000	529000	529000	0
418	20240729	114500	45542000	529000	529000	529000	529000	0
419	20240729	114400	45542000	529000	529000	529000	529000	0
420	20240729	114300	45542000	529000	529000	529000	529000	0
421	20240729	114200	45542000	529000	529000	529000	529000	0
422	20240729	114100	45542000	529000	529000	529000	529000	0
423	20240729	114000	45542000	529000	529000	529000	529000	0
424	20240729	113900	45542000	529000	529000	529000	529000	0
425	20240729	113800	45542000	529000	529000	529000	529000	0
426	20240729	113700	45542000	529000	529000	529000	529000	0
427	20240729	113600	45542000	529000	529000	529000	529000	0
428	20240729	113500	45542000	529000	529000	529000	529000	0
429	20240729	113400	45542000	529000	529000	529000	529000	0
430	20240729	113300	45542000	529000	529000	529000	529000	0
431	20240729	113200	45542000	529000	529000	529000	529000	0
432	20240729	113100	45542000	529000	529000	529000	529000	0
433	20240729	113000	45542000	529000	529000	529000	529000	0
434	20240729	112900	45542000	529000	529000	529000	529000	0
435	20240729	112800	45542000	529000	529000	529000	529000	0
436	20240729	112700	45542000	529000	529000	529000	529000	1
437	20240729	112600	45013000	529000	529000	529000	529000	0
438	20240729	112500	45013000	529000	529000	529000	529000	0
439	20240729	112400	45013000	529000	529000	529000	529000	0
440	20240729	112300	45013000	529000	529000	529000	529000	0
441	20240729	112200	45013000	529000	529000	529000	529000	0
442	20240729	112100	45013000	529000	529000	529000	529000	0
443	20240729	112000	45013000	529000	529000	529000	529000	0
444	20240729	111900	45013000	529000	529000	529000	529000	0
445	20240729	111800	45013000	529000	529000	529000	529000	0
446	20240729	111700	45013000	529000	529000	529000	529000	0
447	20240729	111600	45013000	529000	529000	529000	529000	0
448	20240729	111500	45013000	529000	529000	529000	529000	0
449	20240729	111400	45013000	529000	529000	529000	529000	0
450	20240729	111300	45013000	529000	529000	529000	529000	0
451	20240729	111200	45013000	529000	529000	529000	529000	0
452	20240729	111100	45013000	529000	529000	529000	529000	0
453	20240729	111000	45013000	529000	529000	529000	529000	0
454	20240729	110900	45013000	529000	529000	529000	529000	0
455	20240729	110800	45013000	529000	529000	529000	529000	0
456	20240729	110700	45013000	529000	529000	529000	529000	0
457	20240729	110600	45013000	529000	529000	529000	529000	0
458	20240729	110500	45013000	529000	529000	529000	529000	0
459	20240729	110400	45013000	529000	529000	529000	529000	14
460	20240729	110300	37607000	530000	530000	530000	530000	0
461	20240729	110200	37607000	530000	530000	530000	530000	0
462	20240729	110100	37607000	530000	530000	530000	530000	0
463	20240729	110000	37607000	530000	530000	530000	530000	2
464	20240729	105900	36547000	530000	530000	530000	530000	0
465	20240729	105800	36547000	530000	530000	530000	530000	0
466	20240729	105700	36547000	530000	530000	530000	530000	0
467	20240729	105600	36547000	530000	530000	530000	530000	0
468	20240729	105500	36547000	530000	530000	530000	530000	0
469	20240729	105400	36547000	530000	530000	530000	530000	0
470	20240729	105300	36547000	530000	530000	530000	530000	0
471	20240729	105200	36547000	530000	530000	530000	530000	1
472	20240729	105100	36017000	530000	530000	530000	530000	0
473	20240729	105000	36017000	530000	530000	530000	530000	2
474	20240729	104900	34957000	530000	530000	530000	530000	0
475	20240729	104800	34957000	530000	530000	530000	530000	0
476	20240729	104700	34957000	530000	530000	530000	530000	0
477	20240729	104600	34957000	530000	530000	530000	530000	6
478	20240729	104500	31777000	531000	531000	531000	531000	0
479	20240729	104400	31777000	531000	531000	531000	531000	0
480	20240729	104300	31777000	531000	531000	531000	531000	0
481	20240729	104200	31777000	531000	531000	531000	531000	0
482	20240729	104100	31777000	531000	531000	531000	531000	0
483	20240729	104000	31777000	531000	531000	531000	531000	0
484	20240729	103900	31777000	531000	531000	531000	531000	0
485	20240729	103800	31777000	531000	531000	531000	531000	0
486	20240729	103700	31777000	531000	531000	531000	531000	1
487	20240729	103600	31246000	530000	530000	530000	530000	0
488	20240729	103500	31246000	530000	530000	530000	530000	0
489	20240729	103400	31246000	530000	530000	530000	530000	0
490	20240729	103300	31246000	530000	530000	530000	530000	0
491	20240729	103200	31246000	530000	530000	530000	530000	0
492	20240729	103100	31246000	530000	530000	530000	530000	0
493	20240729	103000	31246000	530000	530000	531000	529000	5
494	20240729	102900	28597000	528000	528000	528000	528000	0
495	20240729	102800	28597000	528000	528000	528000	528000	0
496	20240729	102700	28597000	528000	528000	528000	528000	0
497	20240729	102600	28597000	528000	528000	528000	528000	2
498	20240729	102500	27541000	527000	527000	527000	527000	0
499	20240729	102400	27541000	527000	527000	527000	527000	0
500	20240729	102300	27541000	527000	527000	527000	527000	0
501	20240729	102200	27541000	527000	527000	527000	527000	0
502	20240729	102100	27541000	527000	527000	527000	527000	0
503	20240729	102000	27541000	527000	527000	527000	527000	0
504	20240729	101900	27541000	527000	527000	527000	527000	0
505	20240729	101800	27541000	527000	527000	527000	527000	0
506	20240729	101700	27541000	527000	527000	527000	527000	0
507	20240729	101600	27541000	527000	527000	527000	527000	11
508	20240729	101500	21744000	527000	527000	527000	527000	0
509	20240729	101400	21744000	527000	527000	527000	527000	0
510	20240729	101300	21744000	527000	527000	527000	527000	0
511	20240729	101200	21744000	527000	527000	527000	527000	0
512	20240729	101100	21744000	527000	527000	527000	527000	0
513	20240729	101000	21744000	527000	527000	527000	527000	1
514	20240729	100900	21217000	527000	527000	527000	527000	0
515	20240729	100800	21217000	527000	527000	527000	527000	1
516	20240729	100700	20690000	529000	529000	529000	529000	0
517	20240729	100600	20690000	529000	529000	529000	529000	0
518	20240729	100500	20690000	529000	529000	529000	529000	0
519	20240729	100400	20690000	529000	529000	529000	529000	0
520	20240729	100300	20690000	529000	530000	530000	529000	6
521	20240729	100200	17512000	530000	530000	530000	530000	0
522	20240729	100100	17512000	530000	530000	530000	530000	0
523	20240729	100000	17512000	530000	530000	530000	530000	0
524	20240729	095900	17512000	530000	530000	530000	530000	0
525	20240729	095800	17512000	530000	530000	530000	530000	0
526	20240729	095700	17512000	530000	530000	530000	530000	0
527	20240729	095600	17512000	530000	530000	530000	530000	10
528	20240729	095500	12212000	530000	530000	530000	530000	10
529	20240729	095400	6912000	529000	529000	529000	529000	0
530	20240729	095300	6912000	529000	529000	529000	529000	0
531	20240729	095200	6912000	529000	529000	529000	529000	0
532	20240729	095100	6912000	529000	529000	529000	529000	0
533	20240729	095000	6912000	529000	529000	529000	529000	0
534	20240729	094900	6912000	529000	529000	529000	529000	1
535	20240729	094800	6383000	529000	529000	529000	529000	0
536	20240729	094700	6383000	529000	529000	529000	529000	1
537	20240729	094600	5854000	531000	531000	531000	531000	0
538	20240729	094500	5854000	531000	531000	531000	531000	0
539	20240729	094400	5854000	531000	531000	531000	531000	0
540	20240729	094300	5854000	531000	531000	531000	531000	0
541	20240729	094200	5854000	531000	531000	531000	531000	0
542	20240729	094100	5854000	531000	531000	531000	531000	0
543	20240729	094000	5854000	531000	531000	531000	531000	0
544	20240729	093900	5854000	531000	531000	531000	531000	0
545	20240729	093800	5854000	531000	531000	531000	531000	0
546	20240729	093700	5854000	531000	531000	531000	531000	0
547	20240729	093600	5854000	531000	531000	531000	531000	0
548	20240729	093500	5854000	531000	531000	531000	531000	0
549	20240729	093400	5854000	531000	531000	531000	531000	0
550	20240729	093300	5854000	531000	531000	531000	531000	0
551	20240729	093200	5854000	531000	531000	531000	531000	0
552	20240729	093100	5854000	531000	531000	531000	531000	0
553	20240729	093000	5854000	531000	531000	531000	531000	0
554	20240729	092900	5854000	531000	531000	531000	531000	0
555	20240729	092800	5854000	531000	531000	531000	531000	0
556	20240729	092700	5854000	531000	531000	531000	531000	0
557	20240729	092600	5854000	531000	531000	531000	531000	0
558	20240729	092500	5854000	531000	531000	531000	531000	0
559	20240729	092400	5854000	531000	531000	531000	531000	0
560	20240729	092300	5854000	531000	531000	531000	531000	0
561	20240729	092200	5854000	531000	531000	531000	531000	0
562	20240729	092100	5854000	531000	531000	531000	531000	0
563	20240729	092000	5854000	531000	531000	531000	531000	0
564	20240729	091900	5854000	531000	531000	531000	531000	0
565	20240729	091800	5854000	531000	531000	531000	531000	0
566	20240729	091700	5854000	531000	531000	531000	531000	3
567	20240729	091600	4261000	532000	532000	532000	532000	0
568	20240729	091500	4261000	532000	532000	532000	532000	0
569	20240729	091400	4261000	532000	532000	532000	532000	0
570	20240729	091300	4261000	532000	532000	532000	532000	1
571	20240729	091200	3729000	532000	532000	532000	532000	0
572	20240729	091100	3729000	532000	532000	532000	532000	0
573	20240729	091000	3729000	532000	532000	532000	532000	0
574	20240729	090900	3729000	532000	531000	532000	531000	5
575	20240729	090800	1070000	531000	531000	531000	531000	1
576	20240729	090700	539000	539000	539000	539000	539000	0
577	20240729	090600	539000	539000	539000	539000	539000	0
578	20240729	090500	539000	539000	539000	539000	539000	0
579	20240729	090400	539000	539000	539000	539000	539000	0
580	20240729	090300	539000	539000	539000	539000	539000	0
581	20240729	090200	539000	539000	539000	539000	539000	0
582	20240729	090100	539000	539000	539000	539000	539000	0
583	20240729	090000	539000	539000	539000	539000	539000	1