KissMeData/318010/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	210500	11422750	5860	5860	5860	5860	582
3	20240729	210400	11422750	5860	5860	5860	5860	0
4	20240729	210300	11422750	5860	5860	5860	5860	0
5	20240729	210200	11422750	5860	5860	5860	5860	0
6	20240729	210100	11422750	5860	5860	5860	5860	0
7	20240729	210000	11422750	5860	5860	5860	5860	0
8	20240729	205900	11422750	5860	5860	5860	5860	0
9	20240729	205800	11422750	5860	5860	5860	5860	0
10	20240729	205700	11422750	5860	5860	5860	5860	0
11	20240729	205600	11422750	5860	5860	5860	5860	0
12	20240729	205500	11422750	5860	5860	5860	5860	0
13	20240729	205400	11422750	5860	5860	5860	5860	0
14	20240729	205300	11422750	5860	5860	5860	5860	0
15	20240729	205200	11422750	5860	5860	5860	5860	0
16	20240729	205100	11422750	5860	5860	5860	5860	0
17	20240729	205000	11422750	5860	5860	5860	5860	0
18	20240729	204900	11422750	5860	5860	5860	5860	0
19	20240729	204800	11422750	5860	5860	5860	5860	0
20	20240729	204700	11422750	5860	5860	5860	5860	0
21	20240729	204600	11422750	5860	5860	5860	5860	0
22	20240729	204500	11422750	5860	5860	5860	5860	0
23	20240729	204400	11422750	5860	5860	5860	5860	0
24	20240729	204300	11422750	5860	5860	5860	5860	0
25	20240729	204200	11422750	5860	5860	5860	5860	0
26	20240729	204100	11422750	5860	5860	5860	5860	0
27	20240729	204000	11422750	5860	5860	5860	5860	0
28	20240729	203900	11422750	5860	5860	5860	5860	0
29	20240729	203800	11422750	5860	5860	5860	5860	0
30	20240729	203700	11422750	5860	5860	5860	5860	0
31	20240729	203600	11422750	5860	5860	5860	5860	0
32	20240729	203500	11422750	5860	5860	5860	5860	582
33	20240729	203400	11422750	5860	5860	5860	5860	0
34	20240729	203300	11422750	5860	5860	5860	5860	0
35	20240729	203200	11422750	5860	5860	5860	5860	0
36	20240729	203100	11422750	5860	5860	5860	5860	0
37	20240729	203000	11422750	5860	5860	5860	5860	0
38	20240729	202900	11422750	5860	5860	5860	5860	0
39	20240729	202800	11422750	5860	5860	5860	5860	0
40	20240729	202700	11422750	5860	5860	5860	5860	0
41	20240729	202600	11422750	5860	5860	5860	5860	0
42	20240729	202500	11422750	5860	5860	5860	5860	0
43	20240729	202400	11422750	5860	5860	5860	5860	0
44	20240729	202300	11422750	5860	5860	5860	5860	0
45	20240729	202200	11422750	5860	5860	5860	5860	0
46	20240729	202100	11422750	5860	5860	5860	5860	0
47	20240729	202000	11422750	5860	5860	5860	5860	0
48	20240729	201900	11422750	5860	5860	5860	5860	0
49	20240729	201800	11422750	5860	5860	5860	5860	0
50	20240729	201700	11422750	5860	5860	5860	5860	0
51	20240729	201600	11422750	5860	5860	5860	5860	0
52	20240729	201500	11422750	5860	5860	5860	5860	0
53	20240729	201400	11422750	5860	5860	5860	5860	0
54	20240729	201300	11422750	5860	5860	5860	5860	0
55	20240729	201200	11422750	5860	5860	5860	5860	0
56	20240729	201100	11422750	5860	5860	5860	5860	0
57	20240729	201000	11422750	5860	5860	5860	5860	0
58	20240729	200900	11422750	5860	5860	5860	5860	0
59	20240729	200800	11422750	5860	5860	5860	5860	0
60	20240729	200700	11422750	5860	5860	5860	5860	0
61	20240729	200600	11422750	5860	5860	5860	5860	0
62	20240729	200500	11422750	5860	5860	5860	5860	582
63	20240729	200400	11422750	5860	5860	5860	5860	0
64	20240729	200300	11422750	5860	5860	5860	5860	0
65	20240729	200200	11422750	5860	5860	5860	5860	0
66	20240729	200100	11422750	5860	5860	5860	5860	0
67	20240729	200000	11422750	5860	5860	5860	5860	0
68	20240729	195900	11422750	5860	5860	5860	5860	0
69	20240729	195800	11422750	5860	5860	5860	5860	0
70	20240729	195700	11422750	5860	5860	5860	5860	0
71	20240729	195600	11422750	5860	5860	5860	5860	0
72	20240729	195500	11422750	5860	5860	5860	5860	0
73	20240729	195400	11422750	5860	5860	5860	5860	0
74	20240729	195300	11422750	5860	5860	5860	5860	0
75	20240729	195200	11422750	5860	5860	5860	5860	0
76	20240729	195100	11422750	5860	5860	5860	5860	0
77	20240729	195000	11422750	5860	5860	5860	5860	0
78	20240729	194900	11422750	5860	5860	5860	5860	0
79	20240729	194800	11422750	5860	5860	5860	5860	0
80	20240729	194700	11422750	5860	5860	5860	5860	0
81	20240729	194600	11422750	5860	5860	5860	5860	0
82	20240729	194500	11422750	5860	5860	5860	5860	0
83	20240729	194400	11422750	5860	5860	5860	5860	0
84	20240729	194300	11422750	5860	5860	5860	5860	0
85	20240729	194200	11422750	5860	5860	5860	5860	0
86	20240729	194100	11422750	5860	5860	5860	5860	0
87	20240729	194000	11422750	5860	5860	5860	5860	0
88	20240729	193900	11422750	5860	5860	5860	5860	0
89	20240729	193800	11422750	5860	5860	5860	5860	0
90	20240729	193700	11422750	5860	5860	5860	5860	0
91	20240729	193600	11422750	5860	5860	5860	5860	0
92	20240729	193500	11422750	5860	5860	5860	5860	582
93	20240729	193400	11422750	5860	5860	5860	5860	0
94	20240729	193300	11422750	5860	5860	5860	5860	0
95	20240729	193200	11422750	5860	5860	5860	5860	0
96	20240729	193100	11422750	5860	5860	5860	5860	0
97	20240729	193000	11422750	5860	5860	5860	5860	0
98	20240729	192900	11422750	5860	5860	5860	5860	0
99	20240729	192800	11422750	5860	5860	5860	5860	0
100	20240729	192700	11422750	5860	5860	5860	5860	0
101	20240729	192600	11422750	5860	5860	5860	5860	0
102	20240729	192500	11422750	5860	5860	5860	5860	0
103	20240729	192400	11422750	5860	5860	5860	5860	0
104	20240729	192300	11422750	5860	5860	5860	5860	0
105	20240729	192200	11422750	5860	5860	5860	5860	0
106	20240729	192100	11422750	5860	5860	5860	5860	0
107	20240729	192000	11422750	5860	5860	5860	5860	0
108	20240729	191900	11422750	5860	5860	5860	5860	0
109	20240729	191800	11422750	5860	5860	5860	5860	0
110	20240729	191700	11422750	5860	5860	5860	5860	0
111	20240729	191600	11422750	5860	5860	5860	5860	0
112	20240729	191500	11422750	5860	5860	5860	5860	0
113	20240729	191400	11422750	5860	5860	5860	5860	0
114	20240729	191300	11422750	5860	5860	5860	5860	0
115	20240729	191200	11422750	5860	5860	5860	5860	0
116	20240729	191100	11422750	5860	5860	5860	5860	0
117	20240729	191000	11422750	5860	5860	5860	5860	0
118	20240729	190900	11422750	5860	5860	5860	5860	0
119	20240729	190800	11422750	5860	5860	5860	5860	0
120	20240729	190700	11422750	5860	5860	5860	5860	0
121	20240729	190600	11422750	5860	5860	5860	5860	0
122	20240729	190500	11422750	5860	5860	5860	5860	582
123	20240729	190400	11422750	5860	5860	5860	5860	0
124	20240729	190300	11422750	5860	5860	5860	5860	0
125	20240729	190200	11422750	5860	5860	5860	5860	0
126	20240729	190100	11422750	5860	5860	5860	5860	0
127	20240729	190000	11422750	5860	5860	5860	5860	0
128	20240729	185900	11422750	5860	5860	5860	5860	0
129	20240729	185800	11422750	5860	5860	5860	5860	0
130	20240729	185700	11422750	5860	5860	5860	5860	0
131	20240729	185600	11422750	5860	5860	5860	5860	0
132	20240729	185500	11422750	5860	5860	5860	5860	0
133	20240729	185400	11422750	5860	5860	5860	5860	0
134	20240729	185300	11422750	5860	5860	5860	5860	0
135	20240729	185200	11422750	5860	5860	5860	5860	0
136	20240729	185100	11422750	5860	5860	5860	5860	0
137	20240729	185000	11422750	5860	5860	5860	5860	0
138	20240729	184900	11422750	5860	5860	5860	5860	0
139	20240729	184800	11422750	5860	5860	5860	5860	0
140	20240729	184700	11422750	5860	5860	5860	5860	0
141	20240729	184600	11422750	5860	5860	5860	5860	0
142	20240729	184500	11422750	5860	5860	5860	5860	0
143	20240729	184400	11422750	5860	5860	5860	5860	0
144	20240729	184300	11422750	5860	5860	5860	5860	0
145	20240729	184200	11422750	5860	5860	5860	5860	0
146	20240729	184100	11422750	5860	5860	5860	5860	0
147	20240729	184000	11422750	5860	5860	5860	5860	0
148	20240729	183900	11422750	5860	5860	5860	5860	0
149	20240729	183800	11422750	5860	5860	5860	5860	0
150	20240729	183700	11422750	5860	5860	5860	5860	0
151	20240729	183600	11422750	5860	5860	5860	5860	0
152	20240729	183500	11422750	5860	5860	5860	5860	582
153	20240729	183400	11422750	5860	5860	5860	5860	0
154	20240729	183300	11422750	5860	5860	5860	5860	0
155	20240729	183200	11422750	5860	5860	5860	5860	0
156	20240729	183100	11422750	5860	5860	5860	5860	0
157	20240729	183000	11422750	5860	5860	5860	5860	0
158	20240729	182900	11422750	5860	5860	5860	5860	0
159	20240729	182800	11422750	5860	5860	5860	5860	0
160	20240729	182700	11422750	5860	5860	5860	5860	0
161	20240729	182600	11422750	5860	5860	5860	5860	0
162	20240729	182500	11422750	5860	5860	5860	5860	0
163	20240729	182400	11422750	5860	5860	5860	5860	0
164	20240729	182300	11422750	5860	5860	5860	5860	0
165	20240729	182200	11422750	5860	5860	5860	5860	0
166	20240729	182100	11422750	5860	5860	5860	5860	0
167	20240729	182000	11422750	5860	5860	5860	5860	0
168	20240729	181900	11422750	5860	5860	5860	5860	0
169	20240729	181800	11422750	5860	5860	5860	5860	0
170	20240729	181700	11422750	5860	5860	5860	5860	0
171	20240729	181600	11422750	5860	5860	5860	5860	0
172	20240729	181500	11422750	5860	5860	5860	5860	0
173	20240729	181400	11422750	5860	5860	5860	5860	0
174	20240729	181300	11422750	5860	5860	5860	5860	0
175	20240729	181200	11422750	5860	5860	5860	5860	0
176	20240729	181100	11422750	5860	5860	5860	5860	0
177	20240729	181000	11422750	5860	5860	5860	5860	0
178	20240729	180900	11422750	5860	5860	5860	5860	0
179	20240729	180800	11422750	5860	5860	5860	5860	0
180	20240729	180700	11422750	5860	5860	5860	5860	0
181	20240729	180600	11422750	5860	5860	5860	5860	0
182	20240729	180500	11422750	5860	5860	5860	5860	582
183	20240729	180400	11422750	5860	5860	5860	5860	0
184	20240729	180300	11422750	5860	5860	5860	5860	0
185	20240729	180200	11422750	5860	5860	5860	5860	0
186	20240729	180100	11422750	5860	5860	5860	5860	0
187	20240729	180000	11422750	5860	5860	5860	5860	0
188	20240729	175900	11422750	5860	5860	5860	5860	0
189	20240729	175800	11422750	5860	5860	5860	5860	0
190	20240729	175700	11422750	5860	5860	5860	5860	0
191	20240729	175600	11422750	5860	5860	5860	5860	0
192	20240729	175500	11422750	5860	5860	5860	5860	0
193	20240729	175400	11422750	5860	5860	5860	5860	0
194	20240729	175300	11422750	5860	5860	5860	5860	0
195	20240729	175200	11422750	5860	5860	5860	5860	0
196	20240729	175100	11422750	5860	5860	5860	5860	0
197	20240729	175000	11422750	5860	5860	5860	5860	0
198	20240729	174900	11422750	5860	5860	5860	5860	0
199	20240729	174800	11422750	5860	5860	5860	5860	0
200	20240729	174700	11422750	5860	5860	5860	5860	0
201	20240729	174600	11422750	5860	5860	5860	5860	0
202	20240729	174500	11422750	5860	5860	5860	5860	0
203	20240729	174400	11422750	5860	5860	5860	5860	0
204	20240729	174300	11422750	5860	5860	5860	5860	0
205	20240729	174200	11422750	5860	5860	5860	5860	0
206	20240729	174100	11422750	5860	5860	5860	5860	0
207	20240729	174000	11422750	5860	5860	5860	5860	0
208	20240729	173900	11422750	5860	5860	5860	5860	0
209	20240729	173800	11422750	5860	5860	5860	5860	0
210	20240729	173700	11422750	5860	5860	5860	5860	0
211	20240729	173600	11422750	5860	5860	5860	5860	0
212	20240729	173500	11422750	5860	5860	5860	5860	582
213	20240729	173400	11422750	5860	5860	5860	5860	0
214	20240729	173300	11422750	5860	5860	5860	5860	0
215	20240729	173200	11422750	5860	5860	5860	5860	0
216	20240729	173100	11422750	5860	5860	5860	5860	0
217	20240729	173000	11422750	5860	5860	5860	5860	0
218	20240729	172900	11422750	5860	5860	5860	5860	0
219	20240729	172800	11422750	5860	5860	5860	5860	0
220	20240729	172700	11422750	5860	5860	5860	5860	0
221	20240729	172600	11422750	5860	5860	5860	5860	0
222	20240729	172500	11422750	5860	5860	5860	5860	0
223	20240729	172400	11422750	5860	5860	5860	5860	0
224	20240729	172300	11422750	5860	5860	5860	5860	0
225	20240729	172200	11422750	5860	5860	5860	5860	0
226	20240729	172100	11422750	5860	5860	5860	5860	0
227	20240729	172000	11422750	5860	5860	5860	5860	0
228	20240729	171900	11422750	5860	5860	5860	5860	0
229	20240729	171800	11422750	5860	5860	5860	5860	0
230	20240729	171700	11422750	5860	5860	5860	5860	0
231	20240729	171600	11422750	5860	5860	5860	5860	0
232	20240729	171500	11422750	5860	5860	5860	5860	0
233	20240729	171400	11422750	5860	5860	5860	5860	0
234	20240729	171300	11422750	5860	5860	5860	5860	0
235	20240729	171200	11422750	5860	5860	5860	5860	0
236	20240729	171100	11422750	5860	5860	5860	5860	0
237	20240729	171000	11422750	5860	5860	5860	5860	0
238	20240729	170900	11422750	5860	5860	5860	5860	0
239	20240729	170800	11422750	5860	5860	5860	5860	0
240	20240729	170700	11422750	5860	5860	5860	5860	0
241	20240729	170600	11422750	5860	5860	5860	5860	0
242	20240729	170500	11422750	5860	5860	5860	5860	582
243	20240729	170400	11422750	5860	5860	5860	5860	0
244	20240729	170300	11422750	5860	5860	5860	5860	0
245	20240729	170200	11422750	5860	5860	5860	5860	0
246	20240729	170100	11422750	5860	5860	5860	5860	0
247	20240729	170000	11422750	5860	5860	5860	5860	0
248	20240729	165900	11422750	5860	5860	5860	5860	0
249	20240729	165800	11422750	5860	5860	5860	5860	0
250	20240729	165700	11422750	5860	5860	5860	5860	0
251	20240729	165600	11422750	5860	5860	5860	5860	0
252	20240729	165500	11422750	5860	5860	5860	5860	0
253	20240729	165400	11422750	5860	5860	5860	5860	0
254	20240729	165300	11422750	5860	5860	5860	5860	0
255	20240729	165200	11422750	5860	5860	5860	5860	0
256	20240729	165100	11422750	5860	5860	5860	5860	0
257	20240729	165000	11422750	5860	5860	5860	5860	0
258	20240729	164900	11422750	5860	5860	5860	5860	0
259	20240729	164800	11422750	5860	5860	5860	5860	0
260	20240729	164700	11422750	5860	5860	5860	5860	0
261	20240729	164600	11422750	5860	5860	5860	5860	0
262	20240729	164500	11422750	5860	5860	5860	5860	0
263	20240729	164400	11422750	5860	5860	5860	5860	0
264	20240729	164300	11422750	5860	5860	5860	5860	0
265	20240729	164200	11422750	5860	5860	5860	5860	0
266	20240729	164100	11422750	5860	5860	5860	5860	0
267	20240729	164000	11422750	5860	5860	5860	5860	0
268	20240729	163900	11422750	5860	5860	5860	5860	0
269	20240729	163800	11422750	5860	5860	5860	5860	0
270	20240729	163700	11422750	5860	5860	5860	5860	0
271	20240729	163600	11422750	5860	5860	5860	5860	0
272	20240729	163500	11422750	5860	5860	5860	5860	582
273	20240729	163400	11422750	5860	5860	5860	5860	0
274	20240729	163300	11422750	5860	5860	5860	5860	0
275	20240729	163200	11422750	5860	5860	5860	5860	0
276	20240729	163100	11422750	5860	5860	5860	5860	0
277	20240729	163000	11422750	5860	5860	5860	5860	0
278	20240729	162900	11422750	5860	5860	5860	5860	0
279	20240729	162800	11422750	5860	5860	5860	5860	0
280	20240729	162700	11422750	5860	5860	5860	5860	0
281	20240729	162600	11422750	5860	5860	5860	5860	0
282	20240729	162500	11422750	5860	5860	5860	5860	0
283	20240729	162400	11422750	5860	5860	5860	5860	0
284	20240729	162300	11422750	5860	5860	5860	5860	0
285	20240729	162200	11422750	5860	5860	5860	5860	0
286	20240729	162100	11422750	5860	5860	5860	5860	0
287	20240729	162000	11422750	5860	5860	5860	5860	0
288	20240729	161900	11422750	5860	5860	5860	5860	0
289	20240729	161800	11422750	5860	5860	5860	5860	0
290	20240729	161700	11422750	5860	5860	5860	5860	0
291	20240729	161600	11422750	5860	5860	5860	5860	0
292	20240729	161500	11422750	5860	5860	5860	5860	0
293	20240729	161400	11422750	5860	5860	5860	5860	0
294	20240729	161300	11422750	5860	5860	5860	5860	0
295	20240729	161200	11422750	5860	5860	5860	5860	0
296	20240729	161100	11422750	5860	5860	5860	5860	0
297	20240729	161000	11422750	5860	5860	5860	5860	0
298	20240729	160900	11422750	5860	5860	5860	5860	0
299	20240729	160800	11422750	5860	5860	5860	5860	0
300	20240729	160700	11422750	5860	5860	5860	5860	0
301	20240729	160600	11422750	5860	5860	5860	5860	0
302	20240729	160500	11422750	5860	5860	5860	5860	582
303	20240729	160400	11422750	5860	5860	5860	5860	0
304	20240729	160300	11422750	5860	5860	5860	5860	0
305	20240729	160200	11422750	5860	5860	5860	5860	0
306	20240729	160100	11422750	5860	5860	5860	5860	0
307	20240729	160000	11422750	5860	5860	5860	5860	0
308	20240729	155900	11422750	5860	5860	5860	5860	0
309	20240729	155800	11422750	5860	5860	5860	5860	0
310	20240729	155700	11422750	5860	5860	5860	5860	0
311	20240729	155600	11422750	5860	5860	5860	5860	0
312	20240729	155500	11422750	5860	5860	5860	5860	0
313	20240729	155400	11422750	5860	5860	5860	5860	0
314	20240729	155300	11422750	5860	5860	5860	5860	0
315	20240729	155200	11422750	5860	5860	5860	5860	0
316	20240729	155100	11422750	5860	5860	5860	5860	0
317	20240729	155000	11422750	5860	5860	5860	5860	0
318	20240729	154900	11422750	5860	5860	5860	5860	0
319	20240729	154800	11422750	5860	5860	5860	5860	0
320	20240729	154700	11422750	5860	5860	5860	5860	0
321	20240729	154600	11422750	5860	5860	5860	5860	0
322	20240729	154500	11422750	5860	5860	5860	5860	0
323	20240729	154400	11422750	5860	5860	5860	5860	0
324	20240729	154300	11422750	5860	5860	5860	5860	0
325	20240729	154200	11422750	5860	5860	5860	5860	0
326	20240729	154100	11422750	5860	5860	5860	5860	0
327	20240729	154000	11422750	5860	5860	5860	5860	0
328	20240729	153900	11422750	5860	5860	5860	5860	0
329	20240729	153800	11422750	5860	5860	5860	5860	0
330	20240729	153700	11422750	5860	5860	5860	5860	0
331	20240729	153600	11422750	5860	5860	5860	5860	0
332	20240729	153500	11422750	5860	5860	5860	5860	582
333	20240729	153400	11422750	5860	5860	5860	5860	0
334	20240729	153300	11422750	5860	5860	5860	5860	0
335	20240729	153200	11422750	5860	5860	5860	5860	0
336	20240729	153100	11422750	5860	5860	5860	5860	0
337	20240729	153000	11422750	5860	5860	5860	5860	582
338	20240729	152900	8012230	5860	5860	5860	5860	0
339	20240729	152800	8012230	5860	5860	5860	5860	0
340	20240729	152700	8012230	5860	5860	5860	5860	0
341	20240729	152600	8012230	5860	5860	5860	5860	0
342	20240729	152500	8012230	5860	5860	5860	5860	0
343	20240729	152400	8012230	5860	5860	5860	5860	0
344	20240729	152300	8012230	5860	5860	5860	5860	0
345	20240729	152200	8012230	5860	5860	5860	5860	0
346	20240729	152100	8012230	5860	5860	5860	5860	0
347	20240729	152000	8012230	5860	5860	5860	5860	0
348	20240729	151900	8012230	5860	5860	5860	5860	0
349	20240729	151800	8012230	5860	5850	5860	5850	2
350	20240729	151700	8000520	5860	5850	5860	5850	5
351	20240729	151600	7971240	5860	5860	5860	5860	0
352	20240729	151500	7971240	5860	5860	5860	5860	10
353	20240729	151400	7912640	5860	5860	5860	5860	0
354	20240729	151300	7912640	5860	5860	5860	5860	0
355	20240729	151200	7912640	5860	5860	5860	5860	0
356	20240729	151100	7912640	5860	5860	5860	5860	0
357	20240729	151000	7912640	5860	5860	5860	5860	0
358	20240729	150900	7912640	5860	5860	5860	5860	0
359	20240729	150800	7912640	5860	5860	5860	5860	0
360	20240729	150700	7912640	5860	5860	5860	5860	0
361	20240729	150600	7912640	5860	5860	5860	5860	0
362	20240729	150500	7912640	5860	5860	5860	5860	0
363	20240729	150400	7912640	5860	5860	5860	5860	0
364	20240729	150300	7912640	5860	5860	5860	5860	0
365	20240729	150200	7912640	5860	5850	5860	5850	3
366	20240729	150100	7895070	5830	5830	5830	5830	0
367	20240729	150000	7895070	5830	5830	5830	5830	0
368	20240729	145900	7895070	5830	5830	5830	5830	0
369	20240729	145800	7895070	5830	5830	5830	5830	0
370	20240729	145700	7895070	5830	5830	5830	5830	0
371	20240729	145600	7895070	5830	5850	5850	5810	81
372	20240729	145500	7423550	5860	5850	5860	5850	5
373	20240729	145400	7394270	5860	5860	5860	5860	0
374	20240729	145300	7394270	5860	5860	5860	5860	0
375	20240729	145200	7394270	5860	5860	5860	5860	0
376	20240729	145100	7394270	5860	5860	5860	5860	0
377	20240729	145000	7394270	5860	5860	5860	5860	0
378	20240729	144900	7394270	5860	5860	5860	5860	0
379	20240729	144800	7394270	5860	5860	5860	5860	0
380	20240729	144700	7394270	5860	5860	5860	5860	0
381	20240729	144600	7394270	5860	5860	5860	5860	0
382	20240729	144500	7394270	5860	5860	5860	5860	0
383	20240729	144400	7394270	5860	5860	5860	5860	0
384	20240729	144300	7394270	5860	5860	5860	5860	0
385	20240729	144200	7394270	5860	5860	5860	5860	0
386	20240729	144100	7394270	5860	5860	5860	5860	0
387	20240729	144000	7394270	5860	5860	5860	5860	0
388	20240729	143900	7394270	5860	5860	5860	5860	0
389	20240729	143800	7394270	5860	5860	5860	5860	0
390	20240729	143700	7394270	5860	5860	5860	5860	0
391	20240729	143600	7394270	5860	5860	5860	5860	0
392	20240729	143500	7394270	5860	5860	5860	5860	0
393	20240729	143400	7394270	5860	5860	5860	5860	0
394	20240729	143300	7394270	5860	5860	5860	5860	0
395	20240729	143200	7394270	5860	5860	5860	5860	0
396	20240729	143100	7394270	5860	5860	5860	5860	0
397	20240729	143000	7394270	5860	5860	5860	5860	0
398	20240729	142900	7394270	5860	5860	5860	5860	0
399	20240729	142800	7394270	5860	5860	5860	5860	0
400	20240729	142700	7394270	5860	5860	5860	5860	0
401	20240729	142600	7394270	5860	5860	5860	5860	0
402	20240729	142500	7394270	5860	5860	5860	5860	0
403	20240729	142400	7394270	5860	5860	5860	5860	0
404	20240729	142300	7394270	5860	5860	5860	5860	0
405	20240729	142200	7394270	5860	5860	5860	5860	0
406	20240729	142100	7394270	5860	5860	5860	5850	5
407	20240729	142000	7364980	5860	5860	5860	5860	0
408	20240729	141900	7364980	5860	5860	5860	5860	0
409	20240729	141800	7364980	5860	5860	5860	5860	0
410	20240729	141700	7364980	5860	5850	5860	5830	13
411	20240729	141600	7288980	5860	5860	5860	5860	0
412	20240729	141500	7288980	5860	5860	5860	5860	0
413	20240729	141400	7288980	5860	5860	5860	5860	0
414	20240729	141300	7288980	5860	5860	5860	5860	0
415	20240729	141200	7288980	5860	5860	5860	5860	0
416	20240729	141100	7288980	5860	5860	5860	5860	0
417	20240729	141000	7288980	5860	5860	5860	5860	100
418	20240729	140900	6702980	5860	5860	5860	5860	0
419	20240729	140800	6702980	5860	5860	5860	5860	0
420	20240729	140700	6702980	5860	5860	5860	5860	0
421	20240729	140600	6702980	5860	5860	5860	5860	0
422	20240729	140500	6702980	5860	5860	5860	5860	0
423	20240729	140400	6702980	5860	5860	5860	5860	0
424	20240729	140300	6702980	5860	5860	5860	5860	0
425	20240729	140200	6702980	5860	5860	5860	5860	200
426	20240729	140100	5530980	5860	5860	5860	5860	39
427	20240729	140000	5302440	5860	5860	5860	5860	0
428	20240729	135900	5302440	5860	5860	5860	5860	34
429	20240729	135800	5103200	5860	5860	5860	5860	0
430	20240729	135700	5103200	5860	5860	5860	5860	0
431	20240729	135600	5103200	5860	5860	5860	5860	0
432	20240729	135500	5103200	5860	5860	5860	5860	0
433	20240729	135400	5103200	5860	5860	5860	5860	0
434	20240729	135300	5103200	5860	5860	5860	5860	0
435	20240729	135200	5103200	5860	5860	5860	5860	0
436	20240729	135100	5103200	5860	5860	5860	5860	0
437	20240729	135000	5103200	5860	5860	5860	5860	0
438	20240729	134900	5103200	5860	5860	5860	5860	0
439	20240729	134800	5103200	5860	5860	5860	5860	0
440	20240729	134700	5103200	5860	5860	5860	5860	0
441	20240729	134600	5103200	5860	5860	5860	5860	0
442	20240729	134500	5103200	5860	5860	5860	5860	17
443	20240729	134400	5003580	5860	5860	5860	5860	0
444	20240729	134300	5003580	5860	5860	5860	5860	0
445	20240729	134200	5003580	5860	5860	5860	5860	0
446	20240729	134100	5003580	5860	5860	5860	5860	0
447	20240729	134000	5003580	5860	5860	5860	5860	0
448	20240729	133900	5003580	5860	5860	5860	5860	0
449	20240729	133800	5003580	5860	5860	5860	5860	0
450	20240729	133700	5003580	5860	5860	5860	5860	0
451	20240729	133600	5003580	5860	5860	5860	5860	0
452	20240729	133500	5003580	5860	5860	5860	5860	0
453	20240729	133400	5003580	5860	5860	5860	5860	1
454	20240729	133300	4997720	5860	5860	5860	5860	0
455	20240729	133200	4997720	5860	5860	5860	5860	0
456	20240729	133100	4997720	5860	5860	5860	5860	0
457	20240729	133000	4997720	5860	5860	5860	5860	0
458	20240729	132900	4997720	5860	5860	5860	5860	0
459	20240729	132800	4997720	5860	5860	5860	5860	0
460	20240729	132700	4997720	5860	5860	5860	5860	0
461	20240729	132600	4997720	5860	5860	5860	5860	0
462	20240729	132500	4997720	5860	5860	5860	5860	0
463	20240729	132400	4997720	5860	5860	5860	5860	0
464	20240729	132300	4997720	5860	5860	5860	5860	0
465	20240729	132200	4997720	5860	5860	5860	5860	0
466	20240729	132100	4997720	5860	5860	5860	5860	0
467	20240729	132000	4997720	5860	5860	5860	5860	0
468	20240729	131900	4997720	5860	5860	5860	5860	0
469	20240729	131800	4997720	5860	5860	5860	5860	0
470	20240729	131700	4997720	5860	5860	5860	5860	0
471	20240729	131600	4997720	5860	5860	5860	5860	0
472	20240729	131500	4997720	5860	5860	5860	5860	0
473	20240729	131400	4997720	5860	5860	5860	5860	0
474	20240729	131300	4997720	5860	5860	5860	5860	0
475	20240729	131200	4997720	5860	5860	5860	5860	0
476	20240729	131100	4997720	5860	5860	5860	5860	0
477	20240729	131000	4997720	5860	5860	5860	5860	0
478	20240729	130900	4997720	5860	5860	5860	5860	0
479	20240729	130800	4997720	5860	5860	5860	5860	0
480	20240729	130700	4997720	5860	5860	5860	5860	0
481	20240729	130600	4997720	5860	5860	5860	5860	0
482	20240729	130500	4997720	5860	5860	5860	5860	2
483	20240729	130400	4986000	5860	5860	5860	5860	0
484	20240729	130300	4986000	5860	5860	5860	5860	0
485	20240729	130200	4986000	5860	5860	5860	5860	2
486	20240729	130100	4974280	5860	5860	5860	5860	2
487	20240729	130000	4962560	5860	5860	5860	5860	1
488	20240729	125900	4956700	5860	5870	5880	5860	6
489	20240729	125800	4921470	5870	5870	5870	5870	0
490	20240729	125700	4921470	5870	5870	5870	5870	0
491	20240729	125600	4921470	5870	5870	5870	5870	0
492	20240729	125500	4921470	5870	5870	5870	5870	0
493	20240729	125400	4921470	5870	5870	5870	5870	0
494	20240729	125300	4921470	5870	5870	5870	5870	0
495	20240729	125200	4921470	5870	5870	5870	5870	6
496	20240729	125100	4886250	5870	5870	5870	5870	0
497	20240729	125000	4886250	5870	5870	5870	5870	2
498	20240729	124900	4874510	5880	5880	5880	5880	0
499	20240729	124800	4874510	5880	5880	5880	5880	0
500	20240729	124700	4874510	5880	5880	5880	5880	0
501	20240729	124600	4874510	5880	5880	5880	5880	0
502	20240729	124500	4874510	5880	5880	5880	5880	0
503	20240729	124400	4874510	5880	5880	5880	5880	0
504	20240729	124300	4874510	5880	5880	5880	5880	0
505	20240729	124200	4874510	5880	5880	5880	5880	0
506	20240729	124100	4874510	5880	5880	5880	5880	0
507	20240729	124000	4874510	5880	5880	5880	5880	0
508	20240729	123900	4874510	5880	5880	5880	5880	0
509	20240729	123800	4874510	5880	5880	5880	5880	0
510	20240729	123700	4874510	5880	5880	5880	5880	0
511	20240729	123600	4874510	5880	5880	5880	5880	0
512	20240729	123500	4874510	5880	5880	5880	5880	0
513	20240729	123400	4874510	5880	5880	5880	5880	0
514	20240729	123300	4874510	5880	5880	5880	5880	0
515	20240729	123200	4874510	5880	5880	5880	5880	0
516	20240729	123100	4874510	5880	5880	5880	5880	0
517	20240729	123000	4874510	5880	5880	5880	5880	0
518	20240729	122900	4874510	5880	5880	5880	5880	0
519	20240729	122800	4874510	5880	5880	5880	5880	0
520	20240729	122700	4874510	5880	5880	5880	5880	0
521	20240729	122600	4874510	5880	5880	5880	5880	0
522	20240729	122500	4874510	5880	5880	5880	5880	0
523	20240729	122400	4874510	5880	5880	5880	5880	0
524	20240729	122300	4874510	5880	5880	5880	5880	0
525	20240729	122200	4874510	5880	5880	5880	5880	0
526	20240729	122100	4874510	5880	5880	5880	5880	0
527	20240729	122000	4874510	5880	5880	5880	5880	0
528	20240729	121900	4874510	5880	5880	5880	5880	0
529	20240729	121800	4874510	5880	5880	5880	5880	0
530	20240729	121700	4874510	5880	5880	5880	5880	0
531	20240729	121600	4874510	5880	5880	5880	5880	0
532	20240729	121500	4874510	5880	5880	5880	5880	0
533	20240729	121400	4874510	5880	5880	5880	5880	0
534	20240729	121300	4874510	5880	5880	5880	5880	0
535	20240729	121200	4874510	5880	5880	5880	5880	0
536	20240729	121100	4874510	5880	5880	5880	5880	0
537	20240729	121000	4874510	5880	5880	5880	5880	0
538	20240729	120900	4874510	5880	5880	5880	5880	0
539	20240729	120800	4874510	5880	5880	5880	5880	0
540	20240729	120700	4874510	5880	5880	5880	5880	0
541	20240729	120600	4874510	5880	5880	5880	5880	0
542	20240729	120500	4874510	5880	5880	5880	5880	0
543	20240729	120400	4874510	5880	5880	5880	5880	0
544	20240729	120300	4874510	5880	5880	5880	5880	0
545	20240729	120200	4874510	5880	5880	5880	5880	0
546	20240729	120100	4874510	5880	5880	5880	5880	0
547	20240729	120000	4874510	5880	5880	5880	5880	0
548	20240729	115900	4874510	5880	5880	5880	5880	0
549	20240729	115800	4874510	5880	5880	5880	5880	0
550	20240729	115700	4874510	5880	5880	5880	5880	0
551	20240729	115600	4874510	5880	5880	5880	5880	0
552	20240729	115500	4874510	5880	5880	5880	5880	0
553	20240729	115400	4874510	5880	5880	5880	5880	0
554	20240729	115300	4874510	5880	5880	5880	5880	0
555	20240729	115200	4874510	5880	5880	5880	5880	0
556	20240729	115100	4874510	5880	5880	5880	5880	0
557	20240729	115000	4874510	5880	5880	5880	5880	0
558	20240729	114900	4874510	5880	5880	5880	5880	0
559	20240729	114800	4874510	5880	5880	5880	5880	0
560	20240729	114700	4874510	5880	5880	5880	5880	0
561	20240729	114600	4874510	5880	5880	5880	5880	0
562	20240729	114500	4874510	5880	5880	5880	5880	0
563	20240729	114400	4874510	5880	5880	5880	5880	0
564	20240729	114300	4874510	5880	5880	5880	5880	10
565	20240729	114200	4815710	5880	5880	5880	5880	0
566	20240729	114100	4815710	5880	5880	5880	5880	0
567	20240729	114000	4815710	5880	5880	5880	5880	0
568	20240729	113900	4815710	5880	5880	5880	5880	0
569	20240729	113800	4815710	5880	5880	5880	5880	0
570	20240729	113700	4815710	5880	5880	5880	5880	0
571	20240729	113600	4815710	5880	5880	5880	5880	0
572	20240729	113500	4815710	5880	5880	5880	5880	0
573	20240729	113400	4815710	5880	5880	5880	5880	0
574	20240729	113300	4815710	5880	5880	5880	5880	0
575	20240729	113200	4815710	5880	5880	5880	5880	0
576	20240729	113100	4815710	5880	5880	5880	5880	0
577	20240729	113000	4815710	5880	5880	5880	5880	0
578	20240729	112900	4815710	5880	5880	5880	5880	0
579	20240729	112800	4815710	5880	5880	5880	5880	0
580	20240729	112700	4815710	5880	5880	5880	5880	0
581	20240729	112600	4815710	5880	5880	5880	5880	0
582	20240729	112500	4815710	5880	5880	5880	5880	0
583	20240729	112400	4815710	5880	5880	5880	5880	0
584	20240729	112300	4815710	5880	5880	5880	5880	0
585	20240729	112200	4815710	5880	5880	5880	5880	3
586	20240729	112100	4798070	5880	5880	5880	5880	0
587	20240729	112000	4798070	5880	5880	5880	5880	0
588	20240729	111900	4798070	5880	5880	5880	5880	0
589	20240729	111800	4798070	5880	5880	5880	5880	0
590	20240729	111700	4798070	5880	5880	5880	5880	0
591	20240729	111600	4798070	5880	5880	5880	5880	0
592	20240729	111500	4798070	5880	5880	5880	5880	0
593	20240729	111400	4798070	5880	5880	5880	5880	0
594	20240729	111300	4798070	5880	5880	5880	5880	0
595	20240729	111200	4798070	5880	5880	5880	5880	0
596	20240729	111100	4798070	5880	5880	5880	5880	0
597	20240729	111000	4798070	5880	5880	5880	5880	0
598	20240729	110900	4798070	5880	5880	5880	5880	0
599	20240729	110800	4798070	5880	5880	5880	5880	0
600	20240729	110700	4798070	5880	5880	5880	5880	0
601	20240729	110600	4798070	5880	5880	5880	5880	0
602	20240729	110500	4798070	5880	5880	5880	5880	0
603	20240729	110400	4798070	5880	5880	5880	5880	0
604	20240729	110300	4798070	5880	5880	5880	5880	0
605	20240729	110200	4798070	5880	5880	5880	5880	0
606	20240729	110100	4798070	5880	5880	5880	5880	0
607	20240729	110000	4798070	5880	5880	5880	5880	0
608	20240729	105900	4798070	5880	5880	5880	5880	0
609	20240729	105800	4798070	5880	5880	5880	5880	0
610	20240729	105700	4798070	5880	5880	5880	5880	0
611	20240729	105600	4798070	5880	5880	5880	5880	0
612	20240729	105500	4798070	5880	5880	5880	5880	0
613	20240729	105400	4798070	5880	5880	5880	5880	0
614	20240729	105300	4798070	5880	5880	5880	5880	0
615	20240729	105200	4798070	5880	5880	5880	5880	0
616	20240729	105100	4798070	5880	5880	5880	5880	0
617	20240729	105000	4798070	5880	5880	5880	5880	0
618	20240729	104900	4798070	5880	5880	5880	5880	0
619	20240729	104800	4798070	5880	5880	5880	5880	0
620	20240729	104700	4798070	5880	5880	5880	5880	0
621	20240729	104600	4798070	5880	5880	5880	5880	0
622	20240729	104500	4798070	5880	5880	5880	5880	0
623	20240729	104400	4798070	5880	5880	5880	5880	0
624	20240729	104300	4798070	5880	5880	5880	5880	0
625	20240729	104200	4798070	5880	5880	5880	5880	0
626	20240729	104100	4798070	5880	5880	5880	5880	3
627	20240729	104000	4780430	5890	5890	5890	5890	0
628	20240729	103900	4780430	5890	5890	5890	5890	0
629	20240729	103800	4780430	5890	5890	5890	5890	0
630	20240729	103700	4780430	5890	5890	5890	5890	0
631	20240729	103600	4780430	5890	5890	5890	5890	3
632	20240729	103500	4762760	5890	5890	5890	5890	0
633	20240729	103400	4762760	5890	5890	5890	5890	0
634	20240729	103300	4762760	5890	5880	5890	5880	8
635	20240729	103200	4715700	5880	5890	5890	5880	5
636	20240729	103100	4686270	5880	5880	5880	5880	0
637	20240729	103000	4686270	5880	5890	5890	5880	101
638	20240729	102900	4091390	5890	5890	5890	5890	100
639	20240729	102800	3502390	5890	5890	5890	5890	0
640	20240729	102700	3502390	5890	5880	5890	5880	13
641	20240729	102600	3425920	5870	5880	5880	5870	3
642	20240729	102500	3408300	5880	5880	5880	5880	0
643	20240729	102400	3408300	5880	5880	5880	5880	0
644	20240729	102300	3408300	5880	5880	5890	5880	4
645	20240729	102200	3384760	5880	5870	5880	5870	2
646	20240729	102100	3373010	5880	5880	5880	5880	0
647	20240729	102000	3373010	5880	5880	5880	5880	0
648	20240729	101900	3373010	5880	5880	5880	5880	9
649	20240729	101800	3320090	5880	5860	5880	5860	94
650	20240729	101700	2767490	5860	5860	5860	5860	89
651	20240729	101600	2245950	5860	5860	5860	5860	0
652	20240729	101500	2245950	5860	5860	5860	5860	0
653	20240729	101400	2245950	5860	5860	5860	5860	0
654	20240729	101300	2245950	5860	5860	5860	5860	0
655	20240729	101200	2245950	5860	5860	5860	5860	0
656	20240729	101100	2245950	5860	5860	5860	5860	0
657	20240729	101000	2245950	5860	5860	5860	5860	0
658	20240729	100900	2245950	5860	5860	5860	5860	0
659	20240729	100800	2245950	5860	5860	5860	5860	0
660	20240729	100700	2245950	5860	5860	5860	5860	0
661	20240729	100600	2245950	5860	5860	5860	5860	0
662	20240729	100500	2245950	5860	5860	5860	5860	0
663	20240729	100400	2245950	5860	5860	5860	5860	0
664	20240729	100300	2245950	5860	5860	5860	5860	0
665	20240729	100200	2245950	5860	5860	5860	5860	0
666	20240729	100100	2245950	5860	5860	5860	5860	0
667	20240729	100000	2245950	5860	5820	5860	5820	5
668	20240729	095900	2216700	5820	5820	5820	5820	0
669	20240729	095800	2216700	5820	5820	5820	5820	0
670	20240729	095700	2216700	5820	5820	5820	5820	0
671	20240729	095600	2216700	5820	5820	5820	5820	1
672	20240729	095500	2210880	5820	5820	5820	5820	0
673	20240729	095400	2210880	5820	5820	5820	5820	0
674	20240729	095300	2210880	5820	5820	5820	5820	0
675	20240729	095200	2210880	5820	5820	5820	5820	2
676	20240729	095100	2199240	5860	5860	5860	5860	0
677	20240729	095000	2199240	5860	5860	5860	5860	0
678	20240729	094900	2199240	5860	5860	5860	5860	0
679	20240729	094800	2199240	5860	5820	5860	5820	10
680	20240729	094700	2140680	5810	5810	5810	5810	0
681	20240729	094600	2140680	5810	5810	5810	5810	0
682	20240729	094500	2140680	5810	5830	5830	5810	11
683	20240729	094400	2076650	5840	5850	5850	5840	56
684	20240729	094300	1749540	5860	5860	5860	5860	0
685	20240729	094200	1749540	5860	5860	5860	5860	0
686	20240729	094100	1749540	5860	5860	5860	5860	0
687	20240729	094000	1749540	5860	5860	5860	5860	0
688	20240729	093900	1749540	5860	5860	5860	5860	0
689	20240729	093800	1749540	5860	5860	5860	5860	0
690	20240729	093700	1749540	5860	5860	5860	5860	0
691	20240729	093600	1749540	5860	5860	5860	5860	0
692	20240729	093500	1749540	5860	5860	5860	5860	0
693	20240729	093400	1749540	5860	5860	5860	5860	0
694	20240729	093300	1749540	5860	5850	5860	5850	5
695	20240729	093200	1720260	5860	5860	5860	5860	0
696	20240729	093100	1720260	5860	5850	5860	5850	2
697	20240729	093000	1708550	5840	5840	5840	5840	0
698	20240729	092900	1708550	5840	5840	5840	5840	0
699	20240729	092800	1708550	5840	5840	5840	5840	0
700	20240729	092700	1708550	5840	5840	5840	5840	0
701	20240729	092600	1708550	5840	5840	5840	5840	0
702	20240729	092500	1708550	5840	5840	5840	5840	0
703	20240729	092400	1708550	5840	5840	5840	5840	0
704	20240729	092300	1708550	5840	5840	5840	5840	153
705	20240729	092200	815030	5840	5840	5840	5840	0
706	20240729	092100	815030	5840	5840	5840	5840	0
707	20240729	092000	815030	5840	5840	5840	5840	0
708	20240729	091900	815030	5840	5840	5840	5840	0
709	20240729	091800	815030	5840	5840	5840	5840	0
710	20240729	091700	815030	5840	5840	5840	5840	0
711	20240729	091600	815030	5840	5840	5840	5840	0
712	20240729	091500	815030	5840	5840	5840	5840	0
713	20240729	091400	815030	5840	5840	5840	5840	0
714	20240729	091300	815030	5840	5840	5840	5840	0
715	20240729	091200	815030	5840	5830	5840	5830	4
716	20240729	091100	791680	5840	5840	5840	5840	3
717	20240729	091000	774160	5830	5830	5830	5830	0
718	20240729	090900	774160	5830	5830	5830	5830	0
719	20240729	090800	774160	5830	5830	5830	5830	5
720	20240729	090700	745010	5840	5840	5840	5840	0
721	20240729	090600	745010	5840	5840	5840	5840	0
722	20240729	090500	745010	5840	5840	5840	5840	0
723	20240729	090400	745010	5840	5840	5840	5840	0
724	20240729	090300	745010	5840	5850	5850	5840	11
725	20240729	090200	680690	5860	5860	5860	5860	0
726	20240729	090100	680690	5860	5820	5880	5820	59
727	20240729	090000	336460	5820	5800	5820	5800	58