KissMeData/028080/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191000	24886525	2730	2730	2730	2730	4
3	20240729	190900	24886525	2730	2730	2730	2730	0
4	20240729	190800	24886525	2730	2730	2730	2730	0
5	20240729	190700	24886525	2730	2730	2730	2730	0
6	20240729	190600	24886525	2730	2730	2730	2730	0
7	20240729	190500	24886525	2730	2730	2730	2730	0
8	20240729	190400	24886525	2730	2730	2730	2730	0
9	20240729	190300	24886525	2730	2730	2730	2730	0
10	20240729	190200	24886525	2730	2730	2730	2730	0
11	20240729	190100	24886525	2730	2730	2730	2730	0
12	20240729	190000	24886525	2730	2730	2730	2730	0
13	20240729	185900	24886525	2730	2730	2730	2730	0
14	20240729	185800	24886525	2730	2730	2730	2730	0
15	20240729	185700	24886525	2730	2730	2730	2730	0
16	20240729	185600	24886525	2730	2730	2730	2730	0
17	20240729	185500	24886525	2730	2730	2730	2730	0
18	20240729	185400	24886525	2730	2730	2730	2730	0
19	20240729	185300	24886525	2730	2730	2730	2730	0
20	20240729	185200	24886525	2730	2730	2730	2730	0
21	20240729	185100	24886525	2730	2730	2730	2730	0
22	20240729	185000	24886525	2730	2730	2730	2730	0
23	20240729	184900	24886525	2730	2730	2730	2730	0
24	20240729	184800	24886525	2730	2730	2730	2730	0
25	20240729	184700	24886525	2730	2730	2730	2730	0
26	20240729	184600	24886525	2730	2730	2730	2730	0
27	20240729	184500	24886525	2730	2730	2730	2730	0
28	20240729	184400	24886525	2730	2730	2730	2730	0
29	20240729	184300	24886525	2730	2730	2730	2730	0
30	20240729	184200	24886525	2730	2730	2730	2730	0
31	20240729	184100	24886525	2730	2730	2730	2730	0
32	20240729	184000	24886525	2730	2730	2730	2730	4
33	20240729	183900	24886525	2730	2730	2730	2730	0
34	20240729	183800	24886525	2730	2730	2730	2730	0
35	20240729	183700	24886525	2730	2730	2730	2730	0
36	20240729	183600	24886525	2730	2730	2730	2730	0
37	20240729	183500	24886525	2730	2730	2730	2730	0
38	20240729	183400	24886525	2730	2730	2730	2730	0
39	20240729	183300	24886525	2730	2730	2730	2730	0
40	20240729	183200	24886525	2730	2730	2730	2730	0
41	20240729	183100	24886525	2730	2730	2730	2730	0
42	20240729	183000	24886525	2730	2730	2730	2730	0
43	20240729	182900	24886525	2730	2730	2730	2730	0
44	20240729	182800	24886525	2730	2730	2730	2730	0
45	20240729	182700	24886525	2730	2730	2730	2730	0
46	20240729	182600	24886525	2730	2730	2730	2730	0
47	20240729	182500	24886525	2730	2730	2730	2730	0
48	20240729	182400	24886525	2730	2730	2730	2730	0
49	20240729	182300	24886525	2730	2730	2730	2730	0
50	20240729	182200	24886525	2730	2730	2730	2730	0
51	20240729	182100	24886525	2730	2730	2730	2730	0
52	20240729	182000	24886525	2730	2730	2730	2730	0
53	20240729	181900	24886525	2730	2730	2730	2730	0
54	20240729	181800	24886525	2730	2730	2730	2730	0
55	20240729	181700	24886525	2730	2730	2730	2730	0
56	20240729	181600	24886525	2730	2730	2730	2730	0
57	20240729	181500	24886525	2730	2730	2730	2730	0
58	20240729	181400	24886525	2730	2730	2730	2730	0
59	20240729	181300	24886525	2730	2730	2730	2730	0
60	20240729	181200	24886525	2730	2730	2730	2730	0
61	20240729	181100	24886525	2730	2730	2730	2730	0
62	20240729	181000	24886525	2730	2730	2730	2730	4
63	20240729	180900	24886525	2730	2730	2730	2730	0
64	20240729	180800	24886525	2730	2730	2730	2730	0
65	20240729	180700	24886525	2730	2730	2730	2730	0
66	20240729	180600	24886525	2730	2730	2730	2730	0
67	20240729	180500	24886525	2730	2730	2730	2730	0
68	20240729	180400	24886525	2730	2730	2730	2730	0
69	20240729	180300	24886525	2730	2730	2730	2730	0
70	20240729	180200	24886525	2730	2730	2730	2730	0
71	20240729	180100	24886525	2730	2730	2730	2730	0
72	20240729	180000	24886525	2730	2730	2730	2730	0
73	20240729	175900	24886525	2730	2730	2730	2730	0
74	20240729	175800	24886525	2730	2730	2730	2730	0
75	20240729	175700	24886525	2730	2730	2730	2730	0
76	20240729	175600	24886525	2730	2730	2730	2730	0
77	20240729	175500	24886525	2730	2730	2730	2730	0
78	20240729	175400	24886525	2730	2730	2730	2730	0
79	20240729	175300	24886525	2730	2730	2730	2730	0
80	20240729	175200	24886525	2730	2730	2730	2730	0
81	20240729	175100	24886525	2730	2730	2730	2730	0
82	20240729	175000	24886525	2730	2730	2730	2730	0
83	20240729	174900	24886525	2730	2730	2730	2730	0
84	20240729	174800	24886525	2730	2730	2730	2730	0
85	20240729	174700	24886525	2730	2730	2730	2730	0
86	20240729	174600	24886525	2730	2730	2730	2730	0
87	20240729	174500	24886525	2730	2730	2730	2730	0
88	20240729	174400	24886525	2730	2730	2730	2730	0
89	20240729	174300	24886525	2730	2730	2730	2730	0
90	20240729	174200	24886525	2730	2730	2730	2730	0
91	20240729	174100	24886525	2730	2730	2730	2730	0
92	20240729	174000	24886525	2730	2730	2730	2730	4
93	20240729	173900	24886525	2730	2730	2730	2730	0
94	20240729	173800	24886525	2730	2730	2730	2730	0
95	20240729	173700	24886525	2730	2730	2730	2730	0
96	20240729	173600	24886525	2730	2730	2730	2730	0
97	20240729	173500	24886525	2730	2730	2730	2730	0
98	20240729	173400	24886525	2730	2730	2730	2730	0
99	20240729	173300	24886525	2730	2730	2730	2730	0
100	20240729	173200	24886525	2730	2730	2730	2730	0
101	20240729	173100	24886525	2730	2730	2730	2730	0
102	20240729	173000	24886525	2730	2730	2730	2730	0
103	20240729	172900	24886525	2730	2730	2730	2730	0
104	20240729	172800	24886525	2730	2730	2730	2730	0
105	20240729	172700	24886525	2730	2730	2730	2730	0
106	20240729	172600	24886525	2730	2730	2730	2730	0
107	20240729	172500	24886525	2730	2730	2730	2730	0
108	20240729	172400	24886525	2730	2730	2730	2730	0
109	20240729	172300	24886525	2730	2730	2730	2730	0
110	20240729	172200	24886525	2730	2730	2730	2730	0
111	20240729	172100	24886525	2730	2730	2730	2730	0
112	20240729	172000	24886525	2730	2730	2730	2730	0
113	20240729	171900	24886525	2730	2730	2730	2730	0
114	20240729	171800	24886525	2730	2730	2730	2730	0
115	20240729	171700	24886525	2730	2730	2730	2730	0
116	20240729	171600	24886525	2730	2730	2730	2730	0
117	20240729	171500	24886525	2730	2730	2730	2730	0
118	20240729	171400	24886525	2730	2730	2730	2730	0
119	20240729	171300	24886525	2730	2730	2730	2730	0
120	20240729	171200	24886525	2730	2730	2730	2730	0
121	20240729	171100	24886525	2730	2730	2730	2730	0
122	20240729	171000	24886525	2730	2730	2730	2730	4
123	20240729	170900	24886525	2730	2730	2730	2730	0
124	20240729	170800	24886525	2730	2730	2730	2730	0
125	20240729	170700	24886525	2730	2730	2730	2730	0
126	20240729	170600	24886525	2730	2730	2730	2730	0
127	20240729	170500	24886525	2730	2730	2730	2730	0
128	20240729	170400	24886525	2730	2730	2730	2730	0
129	20240729	170300	24886525	2730	2730	2730	2730	0
130	20240729	170200	24886525	2730	2730	2730	2730	0
131	20240729	170100	24886525	2730	2730	2730	2730	0
132	20240729	170000	24886525	2730	2730	2730	2730	0
133	20240729	165900	24886525	2730	2730	2730	2730	0
134	20240729	165800	24886525	2730	2730	2730	2730	0
135	20240729	165700	24886525	2730	2730	2730	2730	0
136	20240729	165600	24886525	2730	2730	2730	2730	0
137	20240729	165500	24886525	2730	2730	2730	2730	0
138	20240729	165400	24886525	2730	2730	2730	2730	0
139	20240729	165300	24886525	2730	2730	2730	2730	0
140	20240729	165200	24886525	2730	2730	2730	2730	0
141	20240729	165100	24886525	2730	2730	2730	2730	0
142	20240729	165000	24886525	2730	2730	2730	2730	0
143	20240729	164900	24886525	2730	2730	2730	2730	0
144	20240729	164800	24886525	2730	2730	2730	2730	0
145	20240729	164700	24886525	2730	2730	2730	2730	0
146	20240729	164600	24886525	2730	2730	2730	2730	0
147	20240729	164500	24886525	2730	2730	2730	2730	0
148	20240729	164400	24886525	2730	2730	2730	2730	0
149	20240729	164300	24886525	2730	2730	2730	2730	0
150	20240729	164200	24886525	2730	2730	2730	2730	0
151	20240729	164100	24886525	2730	2730	2730	2730	0
152	20240729	164000	24886525	2730	2730	2730	2730	4
153	20240729	163900	24886525	2730	2730	2730	2730	0
154	20240729	163800	24886525	2730	2730	2730	2730	0
155	20240729	163700	24886525	2730	2730	2730	2730	0
156	20240729	163600	24886525	2730	2730	2730	2730	0
157	20240729	163500	24886525	2730	2730	2730	2730	0
158	20240729	163400	24886525	2730	2730	2730	2730	0
159	20240729	163300	24886525	2730	2730	2730	2730	0
160	20240729	163200	24886525	2730	2730	2730	2730	0
161	20240729	163100	24886525	2730	2730	2730	2730	0
162	20240729	163000	24886525	2730	2730	2730	2730	0
163	20240729	162900	24886525	2730	2730	2730	2730	0
164	20240729	162800	24886525	2730	2730	2730	2730	0
165	20240729	162700	24886525	2730	2730	2730	2730	0
166	20240729	162600	24886525	2730	2730	2730	2730	0
167	20240729	162500	24886525	2730	2730	2730	2730	0
168	20240729	162400	24886525	2730	2730	2730	2730	0
169	20240729	162300	24886525	2730	2730	2730	2730	0
170	20240729	162200	24886525	2730	2730	2730	2730	0
171	20240729	162100	24886525	2730	2730	2730	2730	0
172	20240729	162000	24886525	2730	2730	2730	2730	0
173	20240729	161900	24886525	2730	2730	2730	2730	0
174	20240729	161800	24886525	2730	2730	2730	2730	0
175	20240729	161700	24886525	2730	2730	2730	2730	0
176	20240729	161600	24886525	2730	2730	2730	2730	0
177	20240729	161500	24886525	2730	2730	2730	2730	0
178	20240729	161400	24886525	2730	2730	2730	2730	0
179	20240729	161300	24886525	2730	2730	2730	2730	0
180	20240729	161200	24886525	2730	2730	2730	2730	0
181	20240729	161100	24886525	2730	2730	2730	2730	0
182	20240729	161000	24886525	2730	2730	2730	2730	4
183	20240729	160900	24886525	2730	2730	2730	2730	0
184	20240729	160800	24886525	2730	2730	2730	2730	0
185	20240729	160700	24886525	2730	2730	2730	2730	0
186	20240729	160600	24886525	2730	2730	2730	2730	0
187	20240729	160500	24886525	2730	2730	2730	2730	0
188	20240729	160400	24886525	2730	2730	2730	2730	0
189	20240729	160300	24886525	2730	2730	2730	2730	0
190	20240729	160200	24886525	2730	2730	2730	2730	0
191	20240729	160100	24886525	2730	2730	2730	2730	0
192	20240729	160000	24886525	2730	2730	2730	2730	0
193	20240729	155900	24886525	2730	2730	2730	2730	0
194	20240729	155800	24886525	2730	2730	2730	2730	0
195	20240729	155700	24886525	2730	2730	2730	2730	0
196	20240729	155600	24886525	2730	2730	2730	2730	0
197	20240729	155500	24886525	2730	2730	2730	2730	0
198	20240729	155400	24886525	2730	2730	2730	2730	0
199	20240729	155300	24886525	2730	2730	2730	2730	0
200	20240729	155200	24886525	2730	2730	2730	2730	0
201	20240729	155100	24886525	2730	2730	2730	2730	0
202	20240729	155000	24886525	2730	2730	2730	2730	0
203	20240729	154900	24886525	2730	2730	2730	2730	0
204	20240729	154800	24886525	2730	2730	2730	2730	0
205	20240729	154700	24886525	2730	2730	2730	2730	0
206	20240729	154600	24886525	2730	2730	2730	2730	0
207	20240729	154500	24886525	2730	2730	2730	2730	0
208	20240729	154400	24886525	2730	2730	2730	2730	0
209	20240729	154300	24886525	2730	2730	2730	2730	0
210	20240729	154200	24886525	2730	2730	2730	2730	0
211	20240729	154100	24886525	2730	2730	2730	2730	0
212	20240729	154000	24886525	2730	2730	2730	2730	4
213	20240729	153900	24886525	2730	2730	2730	2730	0
214	20240729	153800	24886525	2730	2730	2730	2730	0
215	20240729	153700	24886525	2730	2730	2730	2730	0
216	20240729	153600	24886525	2730	2730	2730	2730	0
217	20240729	153500	24886525	2730	2730	2730	2730	0
218	20240729	153400	24886525	2730	2730	2730	2730	0
219	20240729	153300	24886525	2730	2730	2730	2730	0
220	20240729	153200	24886525	2730	2730	2730	2730	0
221	20240729	153100	24886525	2730	2730	2730	2730	0
222	20240729	153000	24886525	2730	2730	2730	2730	4
223	20240729	152900	24875605	2725	2725	2725	2725	0
224	20240729	152800	24875605	2725	2725	2725	2725	0
225	20240729	152700	24875605	2725	2725	2725	2725	0
226	20240729	152600	24875605	2725	2725	2725	2725	0
227	20240729	152500	24875605	2725	2725	2725	2725	0
228	20240729	152400	24875605	2725	2725	2725	2725	0
229	20240729	152300	24875605	2725	2725	2725	2725	0
230	20240729	152200	24875605	2725	2725	2725	2725	0
231	20240729	152100	24875605	2725	2725	2725	2725	0
232	20240729	152000	24875605	2725	2725	2725	2725	0
233	20240729	151900	24875605	2725	2725	2725	2725	0
234	20240729	151800	24875605	2725	2725	2725	2725	0
235	20240729	151700	24875605	2725	2725	2725	2725	0
236	20240729	151600	24875605	2725	2725	2725	2725	0
237	20240729	151500	24875605	2725	2725	2725	2725	0
238	20240729	151400	24875605	2725	2725	2725	2725	0
239	20240729	151300	24875605	2725	2725	2725	2725	0
240	20240729	151200	24875605	2725	2725	2725	2725	0
241	20240729	151100	24875605	2725	2725	2725	2725	0
242	20240729	151000	24875605	2725	2725	2725	2725	9
243	20240729	150900	24851080	2725	2705	2725	2705	500
244	20240729	150800	23490880	2705	2705	2705	2705	0
245	20240729	150700	23490880	2705	2705	2705	2705	0
246	20240729	150600	23490880	2705	2705	2705	2705	0
247	20240729	150500	23490880	2705	2705	2705	2705	0
248	20240729	150400	23490880	2705	2705	2705	2705	356
249	20240729	150300	22527900	2710	2710	2710	2710	0
250	20240729	150200	22527900	2710	2710	2710	2710	0
251	20240729	150100	22527900	2710	2710	2710	2710	0
252	20240729	150000	22527900	2710	2710	2710	2710	0
253	20240729	145900	22527900	2710	2710	2710	2710	0
254	20240729	145800	22527900	2710	2710	2710	2710	0
255	20240729	145700	22527900	2710	2710	2710	2710	0
256	20240729	145600	22527900	2710	2710	2710	2710	0
257	20240729	145500	22527900	2710	2710	2710	2710	0
258	20240729	145400	22527900	2710	2710	2710	2710	0
259	20240729	145300	22527900	2710	2710	2710	2710	0
260	20240729	145200	22527900	2710	2710	2710	2710	0
261	20240729	145100	22527900	2710	2710	2710	2710	0
262	20240729	145000	22527900	2710	2710	2710	2710	50
263	20240729	144900	22392400	2710	2710	2710	2710	0
264	20240729	144800	22392400	2710	2710	2710	2710	0
265	20240729	144700	22392400	2710	2710	2710	2710	1
266	20240729	144600	22389690	2705	2705	2705	2705	0
267	20240729	144500	22389690	2705	2705	2705	2705	0
268	20240729	144400	22389690	2705	2705	2705	2705	50
269	20240729	144300	22254440	2705	2705	2705	2705	0
270	20240729	144200	22254440	2705	2705	2705	2705	186
271	20240729	144100	21751310	2705	2705	2705	2705	0
272	20240729	144000	21751310	2705	2705	2705	2705	0
273	20240729	143900	21751310	2705	2705	2705	2705	0
274	20240729	143800	21751310	2705	2705	2705	2705	0
275	20240729	143700	21751310	2705	2705	2705	2705	0
276	20240729	143600	21751310	2705	2705	2705	2705	0
277	20240729	143500	21751310	2705	2705	2705	2705	0
278	20240729	143400	21751310	2705	2705	2705	2705	0
279	20240729	143300	21751310	2705	2705	2705	2705	0
280	20240729	143200	21751310	2705	2705	2705	2705	5
281	20240729	143100	21737785	2705	2705	2705	2705	0
282	20240729	143000	21737785	2705	2705	2705	2705	0
283	20240729	142900	21737785	2705	2705	2705	2705	0
284	20240729	142800	21737785	2705	2705	2705	2705	0
285	20240729	142700	21737785	2705	2705	2705	2705	0
286	20240729	142600	21737785	2705	2705	2705	2705	8
287	20240729	142500	21716145	2705	2705	2705	2705	0
288	20240729	142400	21716145	2705	2705	2705	2705	0
289	20240729	142300	21716145	2705	2705	2705	2705	2
290	20240729	142200	21710735	2705	2705	2705	2705	0
291	20240729	142100	21710735	2705	2705	2705	2705	0
292	20240729	142000	21710735	2705	2705	2705	2705	0
293	20240729	141900	21710735	2705	2705	2705	2705	0
294	20240729	141800	21710735	2705	2705	2705	2705	0
295	20240729	141700	21710735	2705	2705	2705	2705	0
296	20240729	141600	21710735	2705	2705	2705	2705	0
297	20240729	141500	21710735	2705	2705	2705	2705	0
298	20240729	141400	21710735	2705	2705	2705	2705	0
299	20240729	141300	21710735	2705	2705	2705	2705	0
300	20240729	141200	21710735	2705	2705	2705	2705	1
301	20240729	141100	21708030	2705	2705	2705	2705	0
302	20240729	141000	21708030	2705	2705	2705	2705	0
303	20240729	140900	21708030	2705	2705	2705	2705	0
304	20240729	140800	21708030	2705	2705	2705	2705	0
305	20240729	140700	21708030	2705	2705	2705	2705	0
306	20240729	140600	21708030	2705	2705	2705	2705	0
307	20240729	140500	21708030	2705	2705	2705	2705	0
308	20240729	140400	21708030	2705	2705	2705	2705	0
309	20240729	140300	21708030	2705	2705	2705	2705	1
310	20240729	140200	21705325	2715	2715	2715	2715	1
311	20240729	140100	21702610	2710	2710	2710	2710	0
312	20240729	140000	21702610	2710	2710	2710	2710	0
313	20240729	135900	21702610	2710	2710	2710	2710	0
314	20240729	135800	21702610	2710	2710	2710	2710	0
315	20240729	135700	21702610	2710	2710	2710	2710	0
316	20240729	135600	21702610	2710	2710	2710	2710	4
317	20240729	135500	21691770	2705	2705	2705	2705	4
318	20240729	135400	21680950	2705	2705	2705	2705	0
319	20240729	135300	21680950	2705	2705	2705	2705	0
320	20240729	135200	21680950	2705	2705	2705	2705	0
321	20240729	135100	21680950	2705	2705	2705	2705	0
322	20240729	135000	21680950	2705	2705	2705	2705	0
323	20240729	134900	21680950	2705	2705	2705	2705	0
324	20240729	134800	21680950	2705	2705	2705	2705	0
325	20240729	134700	21680950	2705	2705	2705	2705	0
326	20240729	134600	21680950	2705	2705	2705	2705	0
327	20240729	134500	21680950	2705	2705	2705	2705	0
328	20240729	134400	21680950	2705	2705	2705	2705	0
329	20240729	134300	21680950	2705	2705	2705	2705	0
330	20240729	134200	21680950	2705	2705	2705	2705	0
331	20240729	134100	21680950	2705	2705	2705	2705	0
332	20240729	134000	21680950	2705	2705	2705	2705	0
333	20240729	133900	21680950	2705	2705	2705	2705	0
334	20240729	133800	21680950	2705	2705	2705	2705	185
335	20240729	133700	21180525	2700	2700	2700	2700	0
336	20240729	133600	21180525	2700	2700	2700	2700	0
337	20240729	133500	21180525	2700	2700	2700	2700	0
338	20240729	133400	21180525	2700	2700	2700	2700	0
339	20240729	133300	21180525	2700	2700	2700	2700	0
340	20240729	133200	21180525	2700	2700	2700	2700	0
341	20240729	133100	21180525	2700	2700	2700	2700	50
342	20240729	133000	21045525	2705	2705	2705	2705	8
343	20240729	132900	21023885	2705	2705	2705	2705	0
344	20240729	132800	21023885	2705	2705	2705	2705	0
345	20240729	132700	21023885	2705	2705	2705	2705	0
346	20240729	132600	21023885	2705	2705	2705	2705	0
347	20240729	132500	21023885	2705	2705	2705	2705	250
348	20240729	132400	20347635	2705	2705	2705	2705	0
349	20240729	132300	20347635	2705	2705	2705	2705	0
350	20240729	132200	20347635	2705	2705	2705	2705	2800
351	20240729	132100	12773635	2710	2710	2710	2710	0
352	20240729	132000	12773635	2710	2710	2710	2710	0
353	20240729	131900	12773635	2710	2710	2710	2710	0
354	20240729	131800	12773635	2710	2710	2710	2710	0
355	20240729	131700	12773635	2710	2710	2710	2710	0
356	20240729	131600	12773635	2710	2710	2710	2710	0
357	20240729	131500	12773635	2710	2710	2710	2710	5
358	20240729	131400	12760085	2710	2710	2710	2710	0
359	20240729	131300	12760085	2710	2710	2710	2710	0
360	20240729	131200	12760085	2710	2710	2710	2710	5
361	20240729	131100	12746535	2710	2710	2710	2710	0
362	20240729	131000	12746535	2710	2715	2715	2710	7
363	20240729	130900	12727560	2725	2725	2725	2725	0
364	20240729	130800	12727560	2725	2725	2725	2725	0
365	20240729	130700	12727560	2725	2725	2725	2725	0
366	20240729	130600	12727560	2725	2725	2725	2725	0
367	20240729	130500	12727560	2725	2725	2725	2725	1
368	20240729	130400	12724835	2725	2725	2725	2725	0
369	20240729	130300	12724835	2725	2725	2725	2725	0
370	20240729	130200	12724835	2725	2725	2725	2725	1
371	20240729	130100	12722110	2705	2705	2705	2705	100
372	20240729	130000	12451610	2705	2710	2710	2705	467
373	20240729	125900	11188365	2725	2725	2725	2725	0
374	20240729	125800	11188365	2725	2725	2725	2725	0
375	20240729	125700	11188365	2725	2725	2725	2725	0
376	20240729	125600	11188365	2725	2725	2725	2725	0
377	20240729	125500	11188365	2725	2725	2725	2725	0
378	20240729	125400	11188365	2725	2725	2725	2725	0
379	20240729	125300	11188365	2725	2725	2725	2725	0
380	20240729	125200	11188365	2725	2725	2725	2725	0
381	20240729	125100	11188365	2725	2725	2725	2725	0
382	20240729	125000	11188365	2725	2725	2725	2725	0
383	20240729	124900	11188365	2725	2725	2725	2725	0
384	20240729	124800	11188365	2725	2725	2725	2725	0
385	20240729	124700	11188365	2725	2725	2725	2725	0
386	20240729	124600	11188365	2725	2725	2725	2725	0
387	20240729	124500	11188365	2725	2725	2725	2725	0
388	20240729	124400	11188365	2725	2725	2725	2725	0
389	20240729	124300	11188365	2725	2725	2725	2725	0
390	20240729	124200	11188365	2725	2725	2725	2725	0
391	20240729	124100	11188365	2725	2725	2725	2725	0
392	20240729	124000	11188365	2725	2725	2725	2725	0
393	20240729	123900	11188365	2725	2725	2725	2725	0
394	20240729	123800	11188365	2725	2725	2725	2725	0
395	20240729	123700	11188365	2725	2725	2725	2725	0
396	20240729	123600	11188365	2725	2725	2725	2725	0
397	20240729	123500	11188365	2725	2725	2725	2725	0
398	20240729	123400	11188365	2725	2725	2725	2725	0
399	20240729	123300	11188365	2725	2725	2725	2725	0
400	20240729	123200	11188365	2725	2725	2725	2725	0
401	20240729	123100	11188365	2725	2725	2725	2725	0
402	20240729	123000	11188365	2725	2725	2725	2725	0
403	20240729	122900	11188365	2725	2725	2725	2725	0
404	20240729	122800	11188365	2725	2725	2725	2725	0
405	20240729	122700	11188365	2725	2725	2725	2725	1
406	20240729	122600	11185640	2725	2725	2725	2725	0
407	20240729	122500	11185640	2725	2725	2725	2725	0
408	20240729	122400	11185640	2725	2725	2725	2725	0
409	20240729	122300	11185640	2725	2725	2725	2725	0
410	20240729	122200	11185640	2725	2725	2725	2725	0
411	20240729	122100	11185640	2725	2725	2725	2725	0
412	20240729	122000	11185640	2725	2725	2725	2725	0
413	20240729	121900	11185640	2725	2725	2725	2725	0
414	20240729	121800	11185640	2725	2725	2725	2725	0
415	20240729	121700	11185640	2725	2725	2725	2725	0
416	20240729	121600	11185640	2725	2725	2725	2725	0
417	20240729	121500	11185640	2725	2725	2725	2725	0
418	20240729	121400	11185640	2725	2725	2725	2725	0
419	20240729	121300	11185640	2725	2725	2725	2725	0
420	20240729	121200	11185640	2725	2725	2725	2725	0
421	20240729	121100	11185640	2725	2725	2725	2725	0
422	20240729	121000	11185640	2725	2725	2725	2725	0
423	20240729	120900	11185640	2725	2725	2725	2725	0
424	20240729	120800	11185640	2725	2725	2725	2725	0
425	20240729	120700	11185640	2725	2725	2725	2725	0
426	20240729	120600	11185640	2725	2725	2725	2725	0
427	20240729	120500	11185640	2725	2725	2725	2725	0
428	20240729	120400	11185640	2725	2725	2725	2725	0
429	20240729	120300	11185640	2725	2725	2725	2725	0
430	20240729	120200	11185640	2725	2725	2725	2725	0
431	20240729	120100	11185640	2725	2725	2725	2725	0
432	20240729	120000	11185640	2725	2725	2725	2725	0
433	20240729	115900	11185640	2725	2725	2725	2725	0
434	20240729	115800	11185640	2725	2725	2725	2725	0
435	20240729	115700	11185640	2725	2725	2725	2725	0
436	20240729	115600	11185640	2725	2725	2725	2725	0
437	20240729	115500	11185640	2725	2725	2725	2725	0
438	20240729	115400	11185640	2725	2725	2725	2725	0
439	20240729	115300	11185640	2725	2725	2725	2725	0
440	20240729	115200	11185640	2725	2725	2725	2725	0
441	20240729	115100	11185640	2725	2725	2725	2725	0
442	20240729	115000	11185640	2725	2725	2725	2725	0
443	20240729	114900	11185640	2725	2725	2725	2725	0
444	20240729	114800	11185640	2725	2725	2725	2725	0
445	20240729	114700	11185640	2725	2725	2725	2725	0
446	20240729	114600	11185640	2725	2725	2725	2725	1
447	20240729	114500	11182915	2705	2705	2705	2705	0
448	20240729	114400	11182915	2705	2705	2705	2705	0
449	20240729	114300	11182915	2705	2710	2710	2705	41
450	20240729	114200	11071950	2730	2730	2730	2730	0
451	20240729	114100	11071950	2730	2730	2730	2730	0
452	20240729	114000	11071950	2730	2730	2730	2730	0
453	20240729	113900	11071950	2730	2730	2730	2730	0
454	20240729	113800	11071950	2730	2730	2730	2730	0
455	20240729	113700	11071950	2730	2730	2730	2730	0
456	20240729	113600	11071950	2730	2730	2730	2730	0
457	20240729	113500	11071950	2730	2730	2730	2730	0
458	20240729	113400	11071950	2730	2730	2730	2730	0
459	20240729	113300	11071950	2730	2730	2730	2730	0
460	20240729	113200	11071950	2730	2730	2730	2730	0
461	20240729	113100	11071950	2730	2730	2730	2730	0
462	20240729	113000	11071950	2730	2730	2730	2730	0
463	20240729	112900	11071950	2730	2730	2730	2730	0
464	20240729	112800	11071950	2730	2730	2730	2730	0
465	20240729	112700	11071950	2730	2730	2730	2730	0
466	20240729	112600	11071950	2730	2730	2730	2730	0
467	20240729	112500	11071950	2730	2730	2730	2730	0
468	20240729	112400	11071950	2730	2730	2730	2730	200
469	20240729	112300	10525950	2730	2730	2730	2730	0
470	20240729	112200	10525950	2730	2730	2730	2730	0
471	20240729	112100	10525950	2730	2730	2730	2730	0
472	20240729	112000	10525950	2730	2730	2730	2730	0
473	20240729	111900	10525950	2730	2730	2730	2730	0
474	20240729	111800	10525950	2730	2730	2730	2730	0
475	20240729	111700	10525950	2730	2730	2730	2730	0
476	20240729	111600	10525950	2730	2730	2730	2730	0
477	20240729	111500	10525950	2730	2730	2730	2730	0
478	20240729	111400	10525950	2730	2730	2730	2730	0
479	20240729	111300	10525950	2730	2730	2730	2730	0
480	20240729	111200	10525950	2730	2730	2730	2730	0
481	20240729	111100	10525950	2730	2730	2730	2730	0
482	20240729	111000	10525950	2730	2730	2730	2730	0
483	20240729	110900	10525950	2730	2730	2730	2730	0
484	20240729	110800	10525950	2730	2730	2730	2730	0
485	20240729	110700	10525950	2730	2730	2730	2730	0
486	20240729	110600	10525950	2730	2725	2730	2725	15
487	20240729	110500	10485070	2705	2705	2705	2705	0
488	20240729	110400	10485070	2705	2705	2705	2705	62
489	20240729	110300	10317360	2705	2705	2705	2705	0
490	20240729	110200	10317360	2705	2715	2715	2705	40
491	20240729	110100	10208825	2715	2715	2715	2715	70
492	20240729	110000	10018775	2730	2725	2730	2725	42
493	20240729	105900	9904320	2720	2720	2720	2720	100
494	20240729	105800	9632320	2725	2725	2725	2725	0
495	20240729	105700	9632320	2725	2725	2725	2725	0
496	20240729	105600	9632320	2725	2725	2725	2725	0
497	20240729	105500	9632320	2725	2725	2725	2725	0
498	20240729	105400	9632320	2725	2725	2725	2725	0
499	20240729	105300	9632320	2725	2725	2725	2725	1
500	20240729	105200	9629595	2705	2705	2705	2705	0
501	20240729	105100	9629595	2705	2710	2710	2705	13
502	20240729	105000	9594380	2730	2730	2730	2730	0
503	20240729	104900	9594380	2730	2730	2730	2730	0
504	20240729	104800	9594380	2730	2730	2730	2730	0
505	20240729	104700	9594380	2730	2730	2730	2730	0
506	20240729	104600	9594380	2730	2730	2730	2730	0
507	20240729	104500	9594380	2730	2730	2730	2730	0
508	20240729	104400	9594380	2730	2730	2730	2730	0
509	20240729	104300	9594380	2730	2730	2730	2730	0
510	20240729	104200	9594380	2730	2730	2730	2730	0
511	20240729	104100	9594380	2730	2730	2730	2730	0
512	20240729	104000	9594380	2730	2730	2730	2730	0
513	20240729	103900	9594380	2730	2730	2730	2730	0
514	20240729	103800	9594380	2730	2710	2730	2710	578
515	20240729	103700	8027225	2710	2710	2710	2710	0
516	20240729	103600	8027225	2710	2710	2710	2710	0
517	20240729	103500	8027225	2710	2710	2710	2710	0
518	20240729	103400	8027225	2710	2710	2710	2710	10
519	20240729	103300	8000125	2715	2715	2715	2715	0
520	20240729	103200	8000125	2715	2715	2715	2715	0
521	20240729	103100	8000125	2715	2715	2715	2715	0
522	20240729	103000	8000125	2715	2715	2715	2715	0
523	20240729	102900	8000125	2715	2715	2715	2715	0
524	20240729	102800	8000125	2715	2715	2715	2715	0
525	20240729	102700	8000125	2715	2715	2715	2715	0
526	20240729	102600	8000125	2715	2715	2715	2715	0
527	20240729	102500	8000125	2715	2715	2715	2715	0
528	20240729	102400	8000125	2715	2715	2715	2715	0
529	20240729	102300	8000125	2715	2715	2715	2715	0
530	20240729	102200	8000125	2715	2715	2715	2715	0
531	20240729	102100	8000125	2715	2715	2715	2715	0
532	20240729	102000	8000125	2715	2715	2715	2715	0
533	20240729	101900	8000125	2715	2715	2715	2715	0
534	20240729	101800	8000125	2715	2715	2715	2715	0
535	20240729	101700	8000125	2715	2715	2715	2715	0
536	20240729	101600	8000125	2715	2715	2715	2715	0
537	20240729	101500	8000125	2715	2715	2715	2715	0
538	20240729	101400	8000125	2715	2715	2715	2715	0
539	20240729	101300	8000125	2715	2715	2715	2715	0
540	20240729	101200	8000125	2715	2715	2715	2715	0
541	20240729	101100	8000125	2715	2715	2715	2715	0
542	20240729	101000	8000125	2715	2715	2715	2715	2
543	20240729	100900	7994695	2715	2715	2715	2715	2
544	20240729	100800	7989265	2715	2730	2730	2715	1113
545	20240729	100700	4959170	2730	2730	2730	2730	0
546	20240729	100600	4959170	2730	2730	2730	2730	1
547	20240729	100500	4956440	2730	2730	2730	2730	2
548	20240729	100400	4950980	2730	2730	2730	2730	3
549	20240729	100300	4942790	2730	2730	2730	2730	2
550	20240729	100200	4937330	2730	2730	2730	2730	0
551	20240729	100100	4937330	2730	2730	2730	2730	0
552	20240729	100000	4937330	2730	2730	2730	2730	0
553	20240729	095900	4937330	2730	2730	2730	2730	0
554	20240729	095800	4937330	2730	2730	2730	2730	0
555	20240729	095700	4937330	2730	2730	2730	2730	0
556	20240729	095600	4937330	2730	2730	2730	2730	0
557	20240729	095500	4937330	2730	2730	2730	2730	0
558	20240729	095400	4937330	2730	2730	2730	2730	20
559	20240729	095300	4882730	2730	2730	2730	2730	0
560	20240729	095200	4882730	2730	2730	2730	2730	0
561	20240729	095100	4882730	2730	2730	2730	2730	1
562	20240729	095000	4880000	2730	2730	2730	2730	0
563	20240729	094900	4880000	2730	2730	2730	2730	0
564	20240729	094800	4880000	2730	2730	2730	2730	0
565	20240729	094700	4880000	2730	2730	2730	2730	0
566	20240729	094600	4880000	2730	2730	2730	2730	50
567	20240729	094500	4743500	2730	2730	2730	2730	0
568	20240729	094400	4743500	2730	2730	2730	2730	0
569	20240729	094300	4743500	2730	2730	2730	2730	0
570	20240729	094200	4743500	2730	2730	2730	2730	1
571	20240729	094100	4740770	2730	2730	2730	2730	1
572	20240729	094000	4738040	2730	2730	2730	2730	0
573	20240729	093900	4738040	2730	2730	2730	2730	0
574	20240729	093800	4738040	2730	2730	2730	2730	0
575	20240729	093700	4738040	2730	2730	2730	2730	0
576	20240729	093600	4738040	2730	2730	2730	2730	0
577	20240729	093500	4738040	2730	2730	2730	2730	0
578	20240729	093400	4738040	2730	2730	2730	2730	0
579	20240729	093300	4738040	2730	2730	2730	2730	382
580	20240729	093200	3695180	2735	2735	2735	2735	0
581	20240729	093100	3695180	2735	2735	2735	2735	0
582	20240729	093000	3695180	2735	2735	2735	2735	0
583	20240729	092900	3695180	2735	2735	2735	2735	10
584	20240729	092800	3667830	2730	2730	2730	2730	88
585	20240729	092700	3427590	2730	2730	2730	2730	0
586	20240729	092600	3427590	2730	2735	2735	2730	169
587	20240729	092500	2966165	2735	2735	2735	2735	0
588	20240729	092400	2966165	2735	2735	2735	2735	0
589	20240729	092300	2966165	2735	2735	2735	2735	0
590	20240729	092200	2966165	2735	2735	2735	2735	0
591	20240729	092100	2966165	2735	2735	2735	2735	0
592	20240729	092000	2966165	2735	2735	2735	2735	5
593	20240729	091900	2952490	2730	2730	2730	2730	0
594	20240729	091800	2952490	2730	2730	2730	2730	0
595	20240729	091700	2952490	2730	2730	2730	2730	1
596	20240729	091600	2949760	2735	2735	2735	2735	0
597	20240729	091500	2949760	2735	2740	2740	2735	10
598	20240729	091400	2922405	2735	2735	2735	2735	1
599	20240729	091300	2919670	2740	2740	2740	2740	0
600	20240729	091200	2919670	2740	2740	2740	2740	15
601	20240729	091100	2878570	2740	2740	2740	2740	75
602	20240729	091000	2673070	2740	2740	2740	2740	0
603	20240729	090900	2673070	2740	2740	2740	2740	25
604	20240729	090800	2604570	2740	2740	2740	2740	0
605	20240729	090700	2604570	2740	2740	2740	2740	5
606	20240729	090600	2590870	2745	2745	2745	2745	0
607	20240729	090500	2590870	2745	2745	2745	2745	3
608	20240729	090400	2582635	2745	2745	2745	2745	0
609	20240729	090300	2582635	2745	2745	2745	2745	18
610	20240729	090200	2533225	2735	2735	2735	2735	0
611	20240729	090100	2533225	2735	2735	2735	2735	100
612	20240729	090000	2259725	2755	2710	2755	2710	833