KissMeData/016590/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190100	157296000	5570	5570	5570	5570	611
3	20240729	190000	157296000	5570	5570	5570	5570	0
4	20240729	185900	157296000	5570	5570	5570	5570	0
5	20240729	185800	157296000	5570	5570	5570	5570	0
6	20240729	185700	157296000	5570	5570	5570	5570	0
7	20240729	185600	157296000	5570	5570	5570	5570	0
8	20240729	185500	157296000	5570	5570	5570	5570	0
9	20240729	185400	157296000	5570	5570	5570	5570	0
10	20240729	185300	157296000	5570	5570	5570	5570	0
11	20240729	185200	157296000	5570	5570	5570	5570	0
12	20240729	185100	157296000	5570	5570	5570	5570	0
13	20240729	185000	157296000	5570	5570	5570	5570	0
14	20240729	184900	157296000	5570	5570	5570	5570	0
15	20240729	184800	157296000	5570	5570	5570	5570	0
16	20240729	184700	157296000	5570	5570	5570	5570	0
17	20240729	184600	157296000	5570	5570	5570	5570	0
18	20240729	184500	157296000	5570	5570	5570	5570	0
19	20240729	184400	157296000	5570	5570	5570	5570	0
20	20240729	184300	157296000	5570	5570	5570	5570	0
21	20240729	184200	157296000	5570	5570	5570	5570	0
22	20240729	184100	157296000	5570	5570	5570	5570	0
23	20240729	184000	157296000	5570	5570	5570	5570	0
24	20240729	183900	157296000	5570	5570	5570	5570	0
25	20240729	183800	157296000	5570	5570	5570	5570	0
26	20240729	183700	157296000	5570	5570	5570	5570	0
27	20240729	183600	157296000	5570	5570	5570	5570	0
28	20240729	183500	157296000	5570	5570	5570	5570	0
29	20240729	183400	157296000	5570	5570	5570	5570	0
30	20240729	183300	157296000	5570	5570	5570	5570	0
31	20240729	183200	157296000	5570	5570	5570	5570	0
32	20240729	183100	157296000	5570	5570	5570	5570	611
33	20240729	183000	157296000	5570	5570	5570	5570	0
34	20240729	182900	157296000	5570	5570	5570	5570	0
35	20240729	182800	157296000	5570	5570	5570	5570	0
36	20240729	182700	157296000	5570	5570	5570	5570	0
37	20240729	182600	157296000	5570	5570	5570	5570	0
38	20240729	182500	157296000	5570	5570	5570	5570	0
39	20240729	182400	157296000	5570	5570	5570	5570	0
40	20240729	182300	157296000	5570	5570	5570	5570	0
41	20240729	182200	157296000	5570	5570	5570	5570	0
42	20240729	182100	157296000	5570	5570	5570	5570	0
43	20240729	182000	157296000	5570	5570	5570	5570	0
44	20240729	181900	157296000	5570	5570	5570	5570	0
45	20240729	181800	157296000	5570	5570	5570	5570	0
46	20240729	181700	157296000	5570	5570	5570	5570	0
47	20240729	181600	157296000	5570	5570	5570	5570	0
48	20240729	181500	157296000	5570	5570	5570	5570	0
49	20240729	181400	157296000	5570	5570	5570	5570	0
50	20240729	181300	157296000	5570	5570	5570	5570	0
51	20240729	181200	157296000	5570	5570	5570	5570	0
52	20240729	181100	157296000	5570	5570	5570	5570	0
53	20240729	181000	157296000	5570	5570	5570	5570	0
54	20240729	180900	157296000	5570	5570	5570	5570	0
55	20240729	180800	157296000	5570	5570	5570	5570	0
56	20240729	180700	157296000	5570	5570	5570	5570	0
57	20240729	180600	157296000	5570	5570	5570	5570	0
58	20240729	180500	157296000	5570	5570	5570	5570	0
59	20240729	180400	157296000	5570	5570	5570	5570	0
60	20240729	180300	157296000	5570	5570	5570	5570	0
61	20240729	180200	157296000	5570	5570	5570	5570	0
62	20240729	180100	157296000	5570	5570	5570	5570	611
63	20240729	180000	157296000	5570	5570	5570	5570	0
64	20240729	175900	157296000	5570	5570	5570	5570	0
65	20240729	175800	157296000	5570	5570	5570	5570	0
66	20240729	175700	157296000	5570	5570	5570	5570	0
67	20240729	175600	157296000	5570	5570	5570	5570	0
68	20240729	175500	157296000	5570	5570	5570	5570	0
69	20240729	175400	157296000	5570	5570	5570	5570	0
70	20240729	175300	157296000	5570	5570	5570	5570	0
71	20240729	175200	157296000	5570	5570	5570	5570	0
72	20240729	175100	157296000	5570	5570	5570	5570	0
73	20240729	175000	157296000	5570	5570	5570	5570	0
74	20240729	174900	157296000	5570	5570	5570	5570	0
75	20240729	174800	157296000	5570	5570	5570	5570	0
76	20240729	174700	157296000	5570	5570	5570	5570	0
77	20240729	174600	157296000	5570	5570	5570	5570	0
78	20240729	174500	157296000	5570	5570	5570	5570	0
79	20240729	174400	157296000	5570	5570	5570	5570	0
80	20240729	174300	157296000	5570	5570	5570	5570	0
81	20240729	174200	157296000	5570	5570	5570	5570	0
82	20240729	174100	157296000	5570	5570	5570	5570	0
83	20240729	174000	157296000	5570	5570	5570	5570	0
84	20240729	173900	157296000	5570	5570	5570	5570	0
85	20240729	173800	157296000	5570	5570	5570	5570	0
86	20240729	173700	157296000	5570	5570	5570	5570	0
87	20240729	173600	157296000	5570	5570	5570	5570	0
88	20240729	173500	157296000	5570	5570	5570	5570	0
89	20240729	173400	157296000	5570	5570	5570	5570	0
90	20240729	173300	157296000	5570	5570	5570	5570	0
91	20240729	173200	157296000	5570	5570	5570	5570	0
92	20240729	173100	157296000	5570	5570	5570	5570	611
93	20240729	173000	157296000	5570	5570	5570	5570	0
94	20240729	172900	157296000	5570	5570	5570	5570	0
95	20240729	172800	157296000	5570	5570	5570	5570	0
96	20240729	172700	157296000	5570	5570	5570	5570	0
97	20240729	172600	157296000	5570	5570	5570	5570	0
98	20240729	172500	157296000	5570	5570	5570	5570	0
99	20240729	172400	157296000	5570	5570	5570	5570	0
100	20240729	172300	157296000	5570	5570	5570	5570	0
101	20240729	172200	157296000	5570	5570	5570	5570	0
102	20240729	172100	157296000	5570	5570	5570	5570	0
103	20240729	172000	157296000	5570	5570	5570	5570	0
104	20240729	171900	157296000	5570	5570	5570	5570	0
105	20240729	171800	157296000	5570	5570	5570	5570	0
106	20240729	171700	157296000	5570	5570	5570	5570	0
107	20240729	171600	157296000	5570	5570	5570	5570	0
108	20240729	171500	157296000	5570	5570	5570	5570	0
109	20240729	171400	157296000	5570	5570	5570	5570	0
110	20240729	171300	157296000	5570	5570	5570	5570	0
111	20240729	171200	157296000	5570	5570	5570	5570	0
112	20240729	171100	157296000	5570	5570	5570	5570	0
113	20240729	171000	157296000	5570	5570	5570	5570	0
114	20240729	170900	157296000	5570	5570	5570	5570	0
115	20240729	170800	157296000	5570	5570	5570	5570	0
116	20240729	170700	157296000	5570	5570	5570	5570	0
117	20240729	170600	157296000	5570	5570	5570	5570	0
118	20240729	170500	157296000	5570	5570	5570	5570	0
119	20240729	170400	157296000	5570	5570	5570	5570	0
120	20240729	170300	157296000	5570	5570	5570	5570	0
121	20240729	170200	157296000	5570	5570	5570	5570	0
122	20240729	170100	157296000	5570	5570	5570	5570	611
123	20240729	170000	157296000	5570	5570	5570	5570	0
124	20240729	165900	157296000	5570	5570	5570	5570	0
125	20240729	165800	157296000	5570	5570	5570	5570	0
126	20240729	165700	157296000	5570	5570	5570	5570	0
127	20240729	165600	157296000	5570	5570	5570	5570	0
128	20240729	165500	157296000	5570	5570	5570	5570	0
129	20240729	165400	157296000	5570	5570	5570	5570	0
130	20240729	165300	157296000	5570	5570	5570	5570	0
131	20240729	165200	157296000	5570	5570	5570	5570	0
132	20240729	165100	157296000	5570	5570	5570	5570	0
133	20240729	165000	157296000	5570	5570	5570	5570	0
134	20240729	164900	157296000	5570	5570	5570	5570	0
135	20240729	164800	157296000	5570	5570	5570	5570	0
136	20240729	164700	157296000	5570	5570	5570	5570	0
137	20240729	164600	157296000	5570	5570	5570	5570	0
138	20240729	164500	157296000	5570	5570	5570	5570	0
139	20240729	164400	157296000	5570	5570	5570	5570	0
140	20240729	164300	157296000	5570	5570	5570	5570	0
141	20240729	164200	157296000	5570	5570	5570	5570	0
142	20240729	164100	157296000	5570	5570	5570	5570	0
143	20240729	164000	157296000	5570	5570	5570	5570	0
144	20240729	163900	157296000	5570	5570	5570	5570	0
145	20240729	163800	157296000	5570	5570	5570	5570	0
146	20240729	163700	157296000	5570	5570	5570	5570	0
147	20240729	163600	157296000	5570	5570	5570	5570	0
148	20240729	163500	157296000	5570	5570	5570	5570	0
149	20240729	163400	157296000	5570	5570	5570	5570	0
150	20240729	163300	157296000	5570	5570	5570	5570	0
151	20240729	163200	157296000	5570	5570	5570	5570	0
152	20240729	163100	157296000	5570	5570	5570	5570	611
153	20240729	163000	157296000	5570	5570	5570	5570	0
154	20240729	162900	157296000	5570	5570	5570	5570	0
155	20240729	162800	157296000	5570	5570	5570	5570	0
156	20240729	162700	157296000	5570	5570	5570	5570	0
157	20240729	162600	157296000	5570	5570	5570	5570	0
158	20240729	162500	157296000	5570	5570	5570	5570	0
159	20240729	162400	157296000	5570	5570	5570	5570	0
160	20240729	162300	157296000	5570	5570	5570	5570	0
161	20240729	162200	157296000	5570	5570	5570	5570	0
162	20240729	162100	157296000	5570	5570	5570	5570	0
163	20240729	162000	157296000	5570	5570	5570	5570	0
164	20240729	161900	157296000	5570	5570	5570	5570	0
165	20240729	161800	157296000	5570	5570	5570	5570	0
166	20240729	161700	157296000	5570	5570	5570	5570	0
167	20240729	161600	157296000	5570	5570	5570	5570	0
168	20240729	161500	157296000	5570	5570	5570	5570	0
169	20240729	161400	157296000	5570	5570	5570	5570	0
170	20240729	161300	157296000	5570	5570	5570	5570	0
171	20240729	161200	157296000	5570	5570	5570	5570	0
172	20240729	161100	157296000	5570	5570	5570	5570	0
173	20240729	161000	157296000	5570	5570	5570	5570	0
174	20240729	160900	157296000	5570	5570	5570	5570	0
175	20240729	160800	157296000	5570	5570	5570	5570	0
176	20240729	160700	157296000	5570	5570	5570	5570	0
177	20240729	160600	157296000	5570	5570	5570	5570	0
178	20240729	160500	157296000	5570	5570	5570	5570	0
179	20240729	160400	157296000	5570	5570	5570	5570	0
180	20240729	160300	157296000	5570	5570	5570	5570	0
181	20240729	160200	157296000	5570	5570	5570	5570	0
182	20240729	160100	157296000	5570	5570	5570	5570	611
183	20240729	160000	157296000	5570	5570	5570	5570	0
184	20240729	155900	157296000	5570	5570	5570	5570	0
185	20240729	155800	157296000	5570	5570	5570	5570	0
186	20240729	155700	157296000	5570	5570	5570	5570	0
187	20240729	155600	157296000	5570	5570	5570	5570	0
188	20240729	155500	157296000	5570	5570	5570	5570	0
189	20240729	155400	157296000	5570	5570	5570	5570	0
190	20240729	155300	157296000	5570	5570	5570	5570	0
191	20240729	155200	157296000	5570	5570	5570	5570	0
192	20240729	155100	157296000	5570	5570	5570	5570	0
193	20240729	155000	157296000	5570	5570	5570	5570	0
194	20240729	154900	157296000	5570	5570	5570	5570	0
195	20240729	154800	157296000	5570	5570	5570	5570	0
196	20240729	154700	157296000	5570	5570	5570	5570	0
197	20240729	154600	157296000	5570	5570	5570	5570	0
198	20240729	154500	157296000	5570	5570	5570	5570	0
199	20240729	154400	157296000	5570	5570	5570	5570	0
200	20240729	154300	157296000	5570	5570	5570	5570	0
201	20240729	154200	157296000	5570	5570	5570	5570	0
202	20240729	154100	157296000	5570	5570	5570	5570	0
203	20240729	154000	157296000	5570	5570	5570	5570	0
204	20240729	153900	157296000	5570	5570	5570	5570	0
205	20240729	153800	157296000	5570	5570	5570	5570	0
206	20240729	153700	157296000	5570	5570	5570	5570	0
207	20240729	153600	157296000	5570	5570	5570	5570	0
208	20240729	153500	157296000	5570	5570	5570	5570	0
209	20240729	153400	157296000	5570	5570	5570	5570	0
210	20240729	153300	157296000	5570	5570	5570	5570	0
211	20240729	153200	157296000	5570	5570	5570	5570	0
212	20240729	153100	157296000	5570	5570	5570	5570	611
213	20240729	153000	157296000	5570	5570	5570	5570	611
214	20240729	152900	153892730	5570	5570	5570	5570	0
215	20240729	152800	153892730	5570	5570	5570	5570	0
216	20240729	152700	153892730	5570	5570	5570	5570	0
217	20240729	152600	153892730	5570	5570	5570	5570	0
218	20240729	152500	153892730	5570	5570	5570	5570	0
219	20240729	152400	153892730	5570	5570	5570	5570	0
220	20240729	152300	153892730	5570	5570	5570	5570	0
221	20240729	152200	153892730	5570	5570	5570	5570	0
222	20240729	152100	153892730	5570	5570	5570	5570	0
223	20240729	152000	153892730	5570	5570	5570	5570	0
224	20240729	151900	153892730	5570	5580	5580	5570	4
225	20240729	151800	153870430	5590	5580	5590	5570	519
226	20240729	151700	150979300	5580	5580	5580	5580	4
227	20240729	151600	150956980	5580	5580	5580	5580	2
228	20240729	151500	150945820	5580	5580	5580	5580	0
229	20240729	151400	150945820	5580	5580	5580	5580	0
230	20240729	151300	150945820	5580	5580	5580	5580	2
231	20240729	151200	150934660	5580	5580	5580	5580	50
232	20240729	151100	150655660	5580	5580	5580	5580	0
233	20240729	151000	150655660	5580	5580	5580	5580	0
234	20240729	150900	150655660	5580	5580	5580	5580	0
235	20240729	150800	150655660	5580	5580	5580	5580	0
236	20240729	150700	150655660	5580	5580	5580	5580	43
237	20240729	150600	150415720	5580	5580	5580	5580	0
238	20240729	150500	150415720	5580	5580	5580	5580	0
239	20240729	150400	150415720	5580	5580	5580	5580	2
240	20240729	150300	150404560	5580	5580	5580	5580	2
241	20240729	150200	150393400	5580	5580	5580	5580	0
242	20240729	150100	150393400	5580	5580	5580	5580	0
243	20240729	150000	150393400	5580	5580	5580	5580	0
244	20240729	145900	150393400	5580	5580	5580	5580	0
245	20240729	145800	150393400	5580	5580	5580	5580	0
246	20240729	145700	150393400	5580	5580	5580	5580	98
247	20240729	145600	149846560	5580	5580	5580	5580	43
248	20240729	145500	149606620	5580	5580	5580	5580	0
249	20240729	145400	149606620	5580	5580	5580	5580	0
250	20240729	145300	149606620	5580	5570	5580	5570	65
251	20240729	145200	149244240	5580	5580	5580	5580	19
252	20240729	145100	149138220	5580	5580	5580	5580	0
253	20240729	145000	149138220	5580	5580	5580	5580	0
254	20240729	144900	149138220	5580	5580	5580	5580	0
255	20240729	144800	149138220	5580	5580	5580	5580	0
256	20240729	144700	149138220	5580	5580	5580	5580	0
257	20240729	144600	149138220	5580	5580	5580	5580	5454
258	20240729	144500	118704900	5590	5590	5590	5590	0
259	20240729	144400	118704900	5590	5590	5590	5590	0
260	20240729	144300	118704900	5590	5590	5590	5590	0
261	20240729	144200	118704900	5590	5590	5590	5590	0
262	20240729	144100	118704900	5590	5590	5590	5590	0
263	20240729	144000	118704900	5590	5590	5590	5590	0
264	20240729	143900	118704900	5590	5590	5590	5590	0
265	20240729	143800	118704900	5590	5590	5590	5590	10
266	20240729	143700	118649000	5590	5590	5590	5590	4
267	20240729	143600	118626640	5580	5580	5580	5580	0
268	20240729	143500	118626640	5580	5580	5580	5580	2
269	20240729	143400	118615480	5580	5580	5580	5580	2
270	20240729	143300	118604320	5610	5610	5610	5610	0
271	20240729	143200	118604320	5610	5610	5610	5610	0
272	20240729	143100	118604320	5610	5610	5610	5610	0
273	20240729	143000	118604320	5610	5610	5610	5610	0
274	20240729	142900	118604320	5610	5610	5610	5610	0
275	20240729	142800	118604320	5610	5610	5610	5610	0
276	20240729	142700	118604320	5610	5610	5610	5610	0
277	20240729	142600	118604320	5610	5610	5610	5610	0
278	20240729	142500	118604320	5610	5610	5610	5610	0
279	20240729	142400	118604320	5610	5600	5610	5600	13
280	20240729	142300	118531510	5600	5600	5600	5600	0
281	20240729	142200	118531510	5600	5600	5600	5600	0
282	20240729	142100	118531510	5600	5600	5600	5600	0
283	20240729	142000	118531510	5600	5600	5600	5600	0
284	20240729	141900	118531510	5600	5600	5600	5600	0
285	20240729	141800	118531510	5600	5600	5600	5600	0
286	20240729	141700	118531510	5600	5600	5600	5600	0
287	20240729	141600	118531510	5600	5600	5600	5600	2
288	20240729	141500	118520310	5600	5600	5600	5600	1797
289	20240729	141400	108457110	5600	5600	5600	5600	801
290	20240729	141300	103971510	5600	5600	5600	5600	0
291	20240729	141200	103971510	5600	5590	5600	5590	1147
292	20240729	141100	97548410	5570	5570	5570	5570	0
293	20240729	141000	97548410	5570	5570	5570	5570	0
294	20240729	140900	97548410	5570	5570	5570	5570	0
295	20240729	140800	97548410	5570	5570	5570	5570	0
296	20240729	140700	97548410	5570	5570	5570	5570	0
297	20240729	140600	97548410	5570	5570	5570	5570	0
298	20240729	140500	97548410	5570	5570	5570	5570	0
299	20240729	140400	97548410	5570	5570	5570	5570	0
300	20240729	140300	97548410	5570	5570	5570	5570	0
301	20240729	140200	97548410	5570	5570	5570	5570	0
302	20240729	140100	97548410	5570	5570	5570	5570	0
303	20240729	140000	97548410	5570	5570	5570	5570	3
304	20240729	135900	97531700	5570	5570	5570	5570	1
305	20240729	135800	97526130	5570	5570	5570	5570	0
306	20240729	135700	97526130	5570	5570	5570	5570	0
307	20240729	135600	97526130	5570	5570	5570	5570	0
308	20240729	135500	97526130	5570	5570	5570	5570	0
309	20240729	135400	97526130	5570	5570	5570	5570	0
310	20240729	135300	97526130	5570	5570	5570	5570	0
311	20240729	135200	97526130	5570	5570	5570	5570	0
312	20240729	135100	97526130	5570	5570	5570	5570	0
313	20240729	135000	97526130	5570	5570	5570	5570	0
314	20240729	134900	97526130	5570	5570	5570	5570	0
315	20240729	134800	97526130	5570	5570	5570	5570	51
316	20240729	134700	97242060	5580	5580	5580	5580	132
317	20240729	134600	96505500	5570	5570	5570	5570	0
318	20240729	134500	96505500	5570	5570	5570	5570	0
319	20240729	134400	96505500	5570	5570	5570	5570	0
320	20240729	134300	96505500	5570	5570	5570	5570	0
321	20240729	134200	96505500	5570	5570	5570	5570	0
322	20240729	134100	96505500	5570	5570	5570	5570	0
323	20240729	134000	96505500	5570	5570	5570	5570	0
324	20240729	133900	96505500	5570	5570	5570	5570	0
325	20240729	133800	96505500	5570	5570	5570	5570	0
326	20240729	133700	96505500	5570	5570	5570	5570	0
327	20240729	133600	96505500	5570	5570	5570	5570	0
328	20240729	133500	96505500	5570	5570	5570	5570	0
329	20240729	133400	96505500	5570	5570	5570	5570	5139
330	20240729	133300	67881270	5570	5590	5590	5570	1973
331	20240729	133200	56872340	5590	5590	5590	5590	0
332	20240729	133100	56872340	5590	5590	5590	5590	2
333	20240729	133000	56861160	5590	5590	5590	5590	0
334	20240729	132900	56861160	5590	5590	5590	5590	2
335	20240729	132800	56849980	5590	5590	5590	5590	0
336	20240729	132700	56849980	5590	5590	5590	5590	0
337	20240729	132600	56849980	5590	5600	5600	5590	328
338	20240729	132500	55016450	5590	5590	5590	5590	0
339	20240729	132400	55016450	5590	5590	5590	5590	0
340	20240729	132300	55016450	5590	5590	5590	5590	0
341	20240729	132200	55016450	5590	5590	5590	5590	200
342	20240729	132100	53898450	5600	5590	5600	5590	16
343	20240729	132000	53809000	5580	5590	5590	5580	499
344	20240729	131900	51024530	5600	5600	5600	5600	0
345	20240729	131800	51024530	5600	5600	5600	5600	0
346	20240729	131700	51024530	5600	5600	5600	5600	0
347	20240729	131600	51024530	5600	5600	5600	5600	0
348	20240729	131500	51024530	5600	5600	5600	5600	0
349	20240729	131400	51024530	5600	5600	5600	5600	0
350	20240729	131300	51024530	5600	5600	5600	5600	0
351	20240729	131200	51024530	5600	5600	5600	5600	0
352	20240729	131100	51024530	5600	5600	5600	5600	0
353	20240729	131000	51024530	5600	5600	5600	5600	0
354	20240729	130900	51024530	5600	5600	5600	5600	0
355	20240729	130800	51024530	5600	5600	5600	5600	0
356	20240729	130700	51024530	5600	5600	5600	5600	0
357	20240729	130600	51024530	5600	5600	5600	5600	0
358	20240729	130500	51024530	5600	5600	5600	5600	0
359	20240729	130400	51024530	5600	5600	5600	5600	0
360	20240729	130300	51024530	5600	5600	5600	5600	0
361	20240729	130200	51024530	5600	5600	5600	5600	0
362	20240729	130100	51024530	5600	5600	5600	5600	0
363	20240729	130000	51024530	5600	5600	5600	5600	1
364	20240729	125900	51018930	5600	5600	5600	5600	0
365	20240729	125800	51018930	5600	5600	5600	5600	0
366	20240729	125700	51018930	5600	5600	5600	5600	0
367	20240729	125600	51018930	5600	5600	5600	5600	0
368	20240729	125500	51018930	5600	5600	5600	5600	0
369	20240729	125400	51018930	5600	5600	5600	5600	0
370	20240729	125300	51018930	5600	5600	5600	5600	0
371	20240729	125200	51018930	5600	5600	5600	5600	0
372	20240729	125100	51018930	5600	5600	5600	5600	0
373	20240729	125000	51018930	5600	5600	5600	5600	0
374	20240729	124900	51018930	5600	5600	5600	5600	0
375	20240729	124800	51018930	5600	5600	5600	5600	0
376	20240729	124700	51018930	5600	5600	5600	5600	0
377	20240729	124600	51018930	5600	5600	5600	5600	0
378	20240729	124500	51018930	5600	5600	5600	5600	0
379	20240729	124400	51018930	5600	5600	5600	5600	0
380	20240729	124300	51018930	5600	5600	5600	5600	0
381	20240729	124200	51018930	5600	5600	5600	5600	0
382	20240729	124100	51018930	5600	5600	5600	5600	0
383	20240729	124000	51018930	5600	5600	5600	5600	0
384	20240729	123900	51018930	5600	5600	5600	5600	0
385	20240729	123800	51018930	5600	5600	5600	5600	0
386	20240729	123700	51018930	5600	5600	5600	5600	1
387	20240729	123600	51013330	5600	5600	5600	5600	0
388	20240729	123500	51013330	5600	5600	5600	5600	0
389	20240729	123400	51013330	5600	5600	5600	5600	0
390	20240729	123300	51013330	5600	5600	5600	5600	0
391	20240729	123200	51013330	5600	5600	5600	5600	0
392	20240729	123100	51013330	5600	5600	5600	5600	0
393	20240729	123000	51013330	5600	5600	5600	5600	0
394	20240729	122900	51013330	5600	5600	5600	5600	0
395	20240729	122800	51013330	5600	5600	5600	5600	0
396	20240729	122700	51013330	5600	5600	5600	5600	0
397	20240729	122600	51013330	5600	5600	5600	5600	0
398	20240729	122500	51013330	5600	5600	5600	5600	0
399	20240729	122400	51013330	5600	5600	5600	5600	0
400	20240729	122300	51013330	5600	5600	5600	5600	0
401	20240729	122200	51013330	5600	5600	5600	5600	0
402	20240729	122100	51013330	5600	5600	5600	5600	0
403	20240729	122000	51013330	5600	5600	5600	5600	0
404	20240729	121900	51013330	5600	5600	5600	5600	0
405	20240729	121800	51013330	5600	5600	5600	5600	0
406	20240729	121700	51013330	5600	5600	5600	5600	10
407	20240729	121600	50957330	5600	5600	5600	5600	0
408	20240729	121500	50957330	5600	5600	5600	5600	0
409	20240729	121400	50957330	5600	5600	5600	5600	0
410	20240729	121300	50957330	5600	5600	5600	5600	0
411	20240729	121200	50957330	5600	5600	5600	5600	0
412	20240729	121100	50957330	5600	5600	5600	5600	0
413	20240729	121000	50957330	5600	5600	5600	5600	0
414	20240729	120900	50957330	5600	5600	5600	5600	0
415	20240729	120800	50957330	5600	5600	5600	5600	0
416	20240729	120700	50957330	5600	5600	5600	5600	0
417	20240729	120600	50957330	5600	5600	5600	5600	0
418	20240729	120500	50957330	5600	5600	5600	5600	0
419	20240729	120400	50957330	5600	5600	5600	5600	15
420	20240729	120300	50873330	5590	5590	5590	5590	0
421	20240729	120200	50873330	5590	5590	5590	5590	0
422	20240729	120100	50873330	5590	5590	5590	5590	0
423	20240729	120000	50873330	5590	5590	5590	5590	0
424	20240729	115900	50873330	5590	5590	5590	5590	0
425	20240729	115800	50873330	5590	5590	5590	5590	0
426	20240729	115700	50873330	5590	5580	5590	5580	591
427	20240729	115600	47570140	5590	5580	5590	5580	748
428	20240729	115500	43389590	5570	5570	5570	5570	0
429	20240729	115400	43389590	5570	5570	5570	5570	0
430	20240729	115300	43389590	5570	5570	5570	5570	0
431	20240729	115200	43389590	5570	5570	5570	5570	0
432	20240729	115100	43389590	5570	5570	5570	5570	0
433	20240729	115000	43389590	5570	5570	5570	5570	0
434	20240729	114900	43389590	5570	5570	5570	5570	0
435	20240729	114800	43389590	5570	5570	5570	5570	0
436	20240729	114700	43389590	5570	5570	5570	5570	0
437	20240729	114600	43389590	5570	5570	5570	5570	0
438	20240729	114500	43389590	5570	5570	5570	5570	0
439	20240729	114400	43389590	5570	5570	5570	5570	337
440	20240729	114300	41512500	5570	5570	5570	5570	0
441	20240729	114200	41512500	5570	5570	5570	5570	0
442	20240729	114100	41512500	5570	5570	5570	5570	1000
443	20240729	114000	35942500	5570	5570	5570	5570	0
444	20240729	113900	35942500	5570	5570	5570	5570	0
445	20240729	113800	35942500	5570	5570	5570	5570	0
446	20240729	113700	35942500	5570	5570	5570	5570	0
447	20240729	113600	35942500	5570	5570	5570	5570	0
448	20240729	113500	35942500	5570	5570	5570	5570	0
449	20240729	113400	35942500	5570	5570	5570	5570	0
450	20240729	113300	35942500	5570	5570	5570	5570	0
451	20240729	113200	35942500	5570	5570	5570	5570	0
452	20240729	113100	35942500	5570	5570	5570	5570	0
453	20240729	113000	35942500	5570	5570	5570	5570	0
454	20240729	112900	35942500	5570	5570	5570	5570	0
455	20240729	112800	35942500	5570	5570	5570	5570	0
456	20240729	112700	35942500	5570	5570	5570	5570	535
457	20240729	112600	32962550	5570	5570	5570	5570	0
458	20240729	112500	32962550	5570	5570	5570	5570	0
459	20240729	112400	32962550	5570	5570	5570	5570	601
460	20240729	112300	29614980	5570	5570	5570	5570	0
461	20240729	112200	29614980	5570	5570	5570	5570	0
462	20240729	112100	29614980	5570	5570	5570	5570	0
463	20240729	112000	29614980	5570	5570	5570	5570	0
464	20240729	111900	29614980	5570	5570	5570	5570	500
465	20240729	111800	26829980	5570	5570	5570	5570	500
466	20240729	111700	24044980	5550	5550	5550	5550	0
467	20240729	111600	24044980	5550	5550	5550	5550	0
468	20240729	111500	24044980	5550	5550	5550	5550	0
469	20240729	111400	24044980	5550	5550	5550	5550	0
470	20240729	111300	24044980	5550	5550	5550	5550	0
471	20240729	111200	24044980	5550	5550	5550	5550	0
472	20240729	111100	24044980	5550	5550	5550	5550	0
473	20240729	111000	24044980	5550	5550	5550	5550	0
474	20240729	110900	24044980	5550	5550	5550	5550	0
475	20240729	110800	24044980	5550	5550	5550	5550	0
476	20240729	110700	24044980	5550	5550	5550	5550	0
477	20240729	110600	24044980	5550	5550	5550	5550	0
478	20240729	110500	24044980	5550	5550	5550	5550	0
479	20240729	110400	24044980	5550	5550	5550	5550	0
480	20240729	110300	24044980	5550	5550	5550	5550	0
481	20240729	110200	24044980	5550	5550	5550	5550	0
482	20240729	110100	24044980	5550	5550	5550	5550	0
483	20240729	110000	24044980	5550	5550	5550	5550	0
484	20240729	105900	24044980	5550	5550	5550	5550	0
485	20240729	105800	24044980	5550	5550	5550	5550	0
486	20240729	105700	24044980	5550	5560	5570	5550	2180
487	20240729	105600	11903490	5560	5560	5560	5560	0
488	20240729	105500	11903490	5560	5560	5560	5560	0
489	20240729	105400	11903490	5560	5560	5560	5560	68
490	20240729	105300	11525410	5560	5560	5560	5560	1
491	20240729	105200	11519850	5560	5560	5560	5560	0
492	20240729	105100	11519850	5560	5560	5560	5560	0
493	20240729	105000	11519850	5560	5560	5560	5560	0
494	20240729	104900	11519850	5560	5560	5560	5560	0
495	20240729	104800	11519850	5560	5560	5560	5560	0
496	20240729	104700	11519850	5560	5560	5560	5560	0
497	20240729	104600	11519850	5560	5560	5560	5560	0
498	20240729	104500	11519850	5560	5560	5560	5560	0
499	20240729	104400	11519850	5560	5560	5560	5560	0
500	20240729	104300	11519850	5560	5560	5560	5560	0
501	20240729	104200	11519850	5560	5570	5570	5550	71
502	20240729	104100	11125110	5570	5570	5570	5570	0
503	20240729	104000	11125110	5570	5570	5570	5570	0
504	20240729	103900	11125110	5570	5570	5570	5570	0
505	20240729	103800	11125110	5570	5570	5570	5570	0
506	20240729	103700	11125110	5570	5570	5570	5570	200
507	20240729	103600	10011110	5570	5570	5570	5570	0
508	20240729	103500	10011110	5570	5570	5570	5570	0
509	20240729	103400	10011110	5570	5570	5570	5570	0
510	20240729	103300	10011110	5570	5570	5570	5570	0
511	20240729	103200	10011110	5570	5560	5570	5560	82
512	20240729	103100	9554850	5560	5550	5560	5550	91
513	20240729	103000	9048910	5570	5570	5570	5570	0
514	20240729	102900	9048910	5570	5570	5570	5570	0
515	20240729	102800	9048910	5570	5570	5570	5570	0
516	20240729	102700	9048910	5570	5570	5570	5570	0
517	20240729	102600	9048910	5570	5570	5570	5570	0
518	20240729	102500	9048910	5570	5570	5570	5570	0
519	20240729	102400	9048910	5570	5570	5570	5570	0
520	20240729	102300	9048910	5570	5570	5570	5570	0
521	20240729	102200	9048910	5570	5550	5570	5550	443
522	20240729	102100	6586970	5550	5550	5550	5550	0
523	20240729	102000	6586970	5550	5550	5550	5550	0
524	20240729	101900	6586970	5550	5550	5550	5550	0
525	20240729	101800	6586970	5550	5550	5550	5550	0
526	20240729	101700	6586970	5550	5550	5550	5550	0
527	20240729	101600	6586970	5550	5550	5550	5550	0
528	20240729	101500	6586970	5550	5550	5550	5550	0
529	20240729	101400	6586970	5550	5550	5550	5550	0
530	20240729	101300	6586970	5550	5560	5560	5550	24
531	20240729	101200	6453550	5560	5560	5560	5560	0
532	20240729	101100	6453550	5560	5560	5560	5560	0
533	20240729	101000	6453550	5560	5560	5560	5560	0
534	20240729	100900	6453550	5560	5560	5560	5560	0
535	20240729	100800	6453550	5560	5560	5560	5560	0
536	20240729	100700	6453550	5560	5560	5560	5560	0
537	20240729	100600	6453550	5560	5560	5560	5560	0
538	20240729	100500	6453550	5560	5560	5560	5560	0
539	20240729	100400	6453550	5560	5560	5560	5560	0
540	20240729	100300	6453550	5560	5560	5560	5560	0
541	20240729	100200	6453550	5560	5560	5560	5560	0
542	20240729	100100	6453550	5560	5560	5560	5560	0
543	20240729	100000	6453550	5560	5560	5560	5560	0
544	20240729	095900	6453550	5560	5560	5560	5560	0
545	20240729	095800	6453550	5560	5580	5580	5560	111
546	20240729	095700	5834390	5570	5570	5570	5570	0
547	20240729	095600	5834390	5570	5570	5570	5570	0
548	20240729	095500	5834390	5570	5570	5570	5570	0
549	20240729	095400	5834390	5570	5570	5570	5570	0
550	20240729	095300	5834390	5570	5570	5570	5570	0
551	20240729	095200	5834390	5570	5570	5570	5570	0
552	20240729	095100	5834390	5570	5570	5570	5570	0
553	20240729	095000	5834390	5570	5570	5570	5570	0
554	20240729	094900	5834390	5570	5570	5570	5570	0
555	20240729	094800	5834390	5570	5570	5570	5570	0
556	20240729	094700	5834390	5570	5570	5570	5570	0
557	20240729	094600	5834390	5570	5570	5570	5570	0
558	20240729	094500	5834390	5570	5570	5570	5570	0
559	20240729	094400	5834390	5570	5570	5570	5570	0
560	20240729	094300	5834390	5570	5570	5570	5570	0
561	20240729	094200	5834390	5570	5570	5570	5570	0
562	20240729	094100	5834390	5570	5570	5570	5570	0
563	20240729	094000	5834390	5570	5570	5570	5570	0
564	20240729	093900	5834390	5570	5570	5570	5570	0
565	20240729	093800	5834390	5570	5570	5570	5570	0
566	20240729	093700	5834390	5570	5570	5570	5570	0
567	20240729	093600	5834390	5570	5570	5570	5570	0
568	20240729	093500	5834390	5570	5570	5570	5570	0
569	20240729	093400	5834390	5570	5570	5570	5570	0
570	20240729	093300	5834390	5570	5570	5570	5570	0
571	20240729	093200	5834390	5570	5570	5570	5570	0
572	20240729	093100	5834390	5570	5570	5570	5570	0
573	20240729	093000	5834390	5570	5570	5570	5570	0
574	20240729	092900	5834390	5570	5570	5570	5570	0
575	20240729	092800	5834390	5570	5570	5570	5570	0
576	20240729	092700	5834390	5570	5570	5570	5570	0
577	20240729	092600	5834390	5570	5570	5570	5570	0
578	20240729	092500	5834390	5570	5570	5570	5570	0
579	20240729	092400	5834390	5570	5570	5570	5570	0
580	20240729	092300	5834390	5570	5570	5570	5570	0
581	20240729	092200	5834390	5570	5570	5570	5570	0
582	20240729	092100	5834390	5570	5570	5570	5570	0
583	20240729	092000	5834390	5570	5570	5570	5570	0
584	20240729	091900	5834390	5570	5570	5570	5570	0
585	20240729	091800	5834390	5570	5570	5570	5570	0
586	20240729	091700	5834390	5570	5570	5570	5570	20
587	20240729	091600	5722990	5570	5570	5570	5570	21
588	20240729	091500	5606020	5570	5570	5570	5570	0
589	20240729	091400	5606020	5570	5570	5570	5570	0
590	20240729	091300	5606020	5570	5570	5570	5570	4
591	20240729	091200	5583740	5550	5550	5550	5550	0
592	20240729	091100	5583740	5550	5550	5550	5550	394
593	20240729	091000	3397040	5550	5580	5580	5550	595
594	20240729	090900	89480	5580	5580	5580	5580	0
595	20240729	090800	89480	5580	5580	5580	5580	0
596	20240729	090700	89480	5580	5580	5580	5580	0
597	20240729	090600	89480	5580	5580	5580	5580	0
598	20240729	090500	89480	5580	5580	5580	5580	0
599	20240729	090400	89480	5580	5580	5580	5580	0
600	20240729	090300	89480	5580	5580	5580	5580	0
601	20240729	090200	89480	5580	5580	5580	5580	0
602	20240729	090100	89480	5580	5580	5580	5580	0
603	20240729	090000	89480	5580	5600	5600	5580	16