KissMeData/065660/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194100	199902550	15480	15480	15480	15480	414
3	20240729	194000	199902550	15480	15480	15480	15480	0
4	20240729	193900	199902550	15480	15480	15480	15480	0
5	20240729	193800	199902550	15480	15480	15480	15480	0
6	20240729	193700	199902550	15480	15480	15480	15480	0
7	20240729	193600	199902550	15480	15480	15480	15480	0
8	20240729	193500	199902550	15480	15480	15480	15480	0
9	20240729	193400	199902550	15480	15480	15480	15480	0
10	20240729	193300	199902550	15480	15480	15480	15480	0
11	20240729	193200	199902550	15480	15480	15480	15480	0
12	20240729	193100	199902550	15480	15480	15480	15480	0
13	20240729	193000	199902550	15480	15480	15480	15480	0
14	20240729	192900	199902550	15480	15480	15480	15480	0
15	20240729	192800	199902550	15480	15480	15480	15480	0
16	20240729	192700	199902550	15480	15480	15480	15480	0
17	20240729	192600	199902550	15480	15480	15480	15480	0
18	20240729	192500	199902550	15480	15480	15480	15480	0
19	20240729	192400	199902550	15480	15480	15480	15480	0
20	20240729	192300	199902550	15480	15480	15480	15480	0
21	20240729	192200	199902550	15480	15480	15480	15480	0
22	20240729	192100	199902550	15480	15480	15480	15480	0
23	20240729	192000	199902550	15480	15480	15480	15480	0
24	20240729	191900	199902550	15480	15480	15480	15480	0
25	20240729	191800	199902550	15480	15480	15480	15480	0
26	20240729	191700	199902550	15480	15480	15480	15480	0
27	20240729	191600	199902550	15480	15480	15480	15480	0
28	20240729	191500	199902550	15480	15480	15480	15480	0
29	20240729	191400	199902550	15480	15480	15480	15480	0
30	20240729	191300	199902550	15480	15480	15480	15480	0
31	20240729	191200	199902550	15480	15480	15480	15480	0
32	20240729	191100	199902550	15480	15480	15480	15480	414
33	20240729	191000	199902550	15480	15480	15480	15480	0
34	20240729	190900	199902550	15480	15480	15480	15480	0
35	20240729	190800	199902550	15480	15480	15480	15480	0
36	20240729	190700	199902550	15480	15480	15480	15480	0
37	20240729	190600	199902550	15480	15480	15480	15480	0
38	20240729	190500	199902550	15480	15480	15480	15480	0
39	20240729	190400	199902550	15480	15480	15480	15480	0
40	20240729	190300	199902550	15480	15480	15480	15480	0
41	20240729	190200	199902550	15480	15480	15480	15480	0
42	20240729	190100	199902550	15480	15480	15480	15480	0
43	20240729	190000	199902550	15480	15480	15480	15480	0
44	20240729	185900	199902550	15480	15480	15480	15480	0
45	20240729	185800	199902550	15480	15480	15480	15480	0
46	20240729	185700	199902550	15480	15480	15480	15480	0
47	20240729	185600	199902550	15480	15480	15480	15480	0
48	20240729	185500	199902550	15480	15480	15480	15480	0
49	20240729	185400	199902550	15480	15480	15480	15480	0
50	20240729	185300	199902550	15480	15480	15480	15480	0
51	20240729	185200	199902550	15480	15480	15480	15480	0
52	20240729	185100	199902550	15480	15480	15480	15480	0
53	20240729	185000	199902550	15480	15480	15480	15480	0
54	20240729	184900	199902550	15480	15480	15480	15480	0
55	20240729	184800	199902550	15480	15480	15480	15480	0
56	20240729	184700	199902550	15480	15480	15480	15480	0
57	20240729	184600	199902550	15480	15480	15480	15480	0
58	20240729	184500	199902550	15480	15480	15480	15480	0
59	20240729	184400	199902550	15480	15480	15480	15480	0
60	20240729	184300	199902550	15480	15480	15480	15480	0
61	20240729	184200	199902550	15480	15480	15480	15480	0
62	20240729	184100	199902550	15480	15480	15480	15480	414
63	20240729	184000	199902550	15480	15480	15480	15480	0
64	20240729	183900	199902550	15480	15480	15480	15480	0
65	20240729	183800	199902550	15480	15480	15480	15480	0
66	20240729	183700	199902550	15480	15480	15480	15480	0
67	20240729	183600	199902550	15480	15480	15480	15480	0
68	20240729	183500	199902550	15480	15480	15480	15480	0
69	20240729	183400	199902550	15480	15480	15480	15480	0
70	20240729	183300	199902550	15480	15480	15480	15480	0
71	20240729	183200	199902550	15480	15480	15480	15480	0
72	20240729	183100	199902550	15480	15480	15480	15480	0
73	20240729	183000	199902550	15480	15480	15480	15480	0
74	20240729	182900	199902550	15480	15480	15480	15480	0
75	20240729	182800	199902550	15480	15480	15480	15480	0
76	20240729	182700	199902550	15480	15480	15480	15480	0
77	20240729	182600	199902550	15480	15480	15480	15480	0
78	20240729	182500	199902550	15480	15480	15480	15480	0
79	20240729	182400	199902550	15480	15480	15480	15480	0
80	20240729	182300	199902550	15480	15480	15480	15480	0
81	20240729	182200	199902550	15480	15480	15480	15480	0
82	20240729	182100	199902550	15480	15480	15480	15480	0
83	20240729	182000	199902550	15480	15480	15480	15480	0
84	20240729	181900	199902550	15480	15480	15480	15480	0
85	20240729	181800	199902550	15480	15480	15480	15480	0
86	20240729	181700	199902550	15480	15480	15480	15480	0
87	20240729	181600	199902550	15480	15480	15480	15480	0
88	20240729	181500	199902550	15480	15480	15480	15480	0
89	20240729	181400	199902550	15480	15480	15480	15480	0
90	20240729	181300	199902550	15480	15480	15480	15480	0
91	20240729	181200	199902550	15480	15480	15480	15480	0
92	20240729	181100	199902550	15480	15480	15480	15480	414
93	20240729	181000	199902550	15480	15480	15480	15480	0
94	20240729	180900	199902550	15480	15480	15480	15480	0
95	20240729	180800	199902550	15480	15480	15480	15480	0
96	20240729	180700	199902550	15480	15480	15480	15480	0
97	20240729	180600	199902550	15480	15480	15480	15480	0
98	20240729	180500	199902550	15480	15480	15480	15480	0
99	20240729	180400	199902550	15480	15480	15480	15480	0
100	20240729	180300	199902550	15480	15480	15480	15480	0
101	20240729	180200	199902550	15480	15480	15480	15480	0
102	20240729	180100	199902550	15480	15480	15480	15480	0
103	20240729	180000	199902550	15480	15480	15480	15480	0
104	20240729	175900	199902550	15480	15480	15480	15480	0
105	20240729	175800	199902550	15480	15480	15480	15480	0
106	20240729	175700	199902550	15480	15480	15480	15480	0
107	20240729	175600	199902550	15480	15480	15480	15480	0
108	20240729	175500	199902550	15480	15480	15480	15480	0
109	20240729	175400	199902550	15480	15480	15480	15480	0
110	20240729	175300	199902550	15480	15480	15480	15480	0
111	20240729	175200	199902550	15480	15480	15480	15480	0
112	20240729	175100	199902550	15480	15480	15480	15480	0
113	20240729	175000	199902550	15480	15480	15480	15480	0
114	20240729	174900	199902550	15480	15480	15480	15480	0
115	20240729	174800	199902550	15480	15480	15480	15480	0
116	20240729	174700	199902550	15480	15480	15480	15480	0
117	20240729	174600	199902550	15480	15480	15480	15480	0
118	20240729	174500	199902550	15480	15480	15480	15480	0
119	20240729	174400	199902550	15480	15480	15480	15480	0
120	20240729	174300	199902550	15480	15480	15480	15480	0
121	20240729	174200	199902550	15480	15480	15480	15480	0
122	20240729	174100	199902550	15480	15480	15480	15480	414
123	20240729	174000	199902550	15480	15480	15480	15480	0
124	20240729	173900	199902550	15480	15480	15480	15480	0
125	20240729	173800	199902550	15480	15480	15480	15480	0
126	20240729	173700	199902550	15480	15480	15480	15480	0
127	20240729	173600	199902550	15480	15480	15480	15480	0
128	20240729	173500	199902550	15480	15480	15480	15480	0
129	20240729	173400	199902550	15480	15480	15480	15480	0
130	20240729	173300	199902550	15480	15480	15480	15480	0
131	20240729	173200	199902550	15480	15480	15480	15480	0
132	20240729	173100	199902550	15480	15480	15480	15480	0
133	20240729	173000	199902550	15480	15480	15480	15480	0
134	20240729	172900	199902550	15480	15480	15480	15480	0
135	20240729	172800	199902550	15480	15480	15480	15480	0
136	20240729	172700	199902550	15480	15480	15480	15480	0
137	20240729	172600	199902550	15480	15480	15480	15480	0
138	20240729	172500	199902550	15480	15480	15480	15480	0
139	20240729	172400	199902550	15480	15480	15480	15480	0
140	20240729	172300	199902550	15480	15480	15480	15480	0
141	20240729	172200	199902550	15480	15480	15480	15480	0
142	20240729	172100	199902550	15480	15480	15480	15480	0
143	20240729	172000	199902550	15480	15480	15480	15480	0
144	20240729	171900	199902550	15480	15480	15480	15480	0
145	20240729	171800	199902550	15480	15480	15480	15480	0
146	20240729	171700	199902550	15480	15480	15480	15480	0
147	20240729	171600	199902550	15480	15480	15480	15480	0
148	20240729	171500	199902550	15480	15480	15480	15480	0
149	20240729	171400	199902550	15480	15480	15480	15480	0
150	20240729	171300	199902550	15480	15480	15480	15480	0
151	20240729	171200	199902550	15480	15480	15480	15480	0
152	20240729	171100	199902550	15480	15480	15480	15480	414
153	20240729	171000	199902550	15480	15480	15480	15480	0
154	20240729	170900	199902550	15480	15480	15480	15480	0
155	20240729	170800	199902550	15480	15480	15480	15480	0
156	20240729	170700	199902550	15480	15480	15480	15480	0
157	20240729	170600	199902550	15480	15480	15480	15480	0
158	20240729	170500	199902550	15480	15480	15480	15480	0
159	20240729	170400	199902550	15480	15480	15480	15480	0
160	20240729	170300	199902550	15480	15480	15480	15480	0
161	20240729	170200	199902550	15480	15480	15480	15480	0
162	20240729	170100	199902550	15480	15480	15480	15480	0
163	20240729	170000	199902550	15480	15480	15480	15480	0
164	20240729	165900	199902550	15480	15480	15480	15480	0
165	20240729	165800	199902550	15480	15480	15480	15480	0
166	20240729	165700	199902550	15480	15480	15480	15480	0
167	20240729	165600	199902550	15480	15480	15480	15480	0
168	20240729	165500	199902550	15480	15480	15480	15480	0
169	20240729	165400	199902550	15480	15480	15480	15480	0
170	20240729	165300	199902550	15480	15480	15480	15480	0
171	20240729	165200	199902550	15480	15480	15480	15480	0
172	20240729	165100	199902550	15480	15480	15480	15480	0
173	20240729	165000	199902550	15480	15480	15480	15480	0
174	20240729	164900	199902550	15480	15480	15480	15480	0
175	20240729	164800	199902550	15480	15480	15480	15480	0
176	20240729	164700	199902550	15480	15480	15480	15480	0
177	20240729	164600	199902550	15480	15480	15480	15480	0
178	20240729	164500	199902550	15480	15480	15480	15480	0
179	20240729	164400	199902550	15480	15480	15480	15480	0
180	20240729	164300	199902550	15480	15480	15480	15480	0
181	20240729	164200	199902550	15480	15480	15480	15480	0
182	20240729	164100	199902550	15480	15480	15480	15480	414
183	20240729	164000	199902550	15480	15480	15480	15480	0
184	20240729	163900	199902550	15480	15480	15480	15480	0
185	20240729	163800	199902550	15480	15480	15480	15480	0
186	20240729	163700	199902550	15480	15480	15480	15480	0
187	20240729	163600	199902550	15480	15480	15480	15480	0
188	20240729	163500	199902550	15480	15480	15480	15480	0
189	20240729	163400	199902550	15480	15480	15480	15480	0
190	20240729	163300	199902550	15480	15480	15480	15480	0
191	20240729	163200	199902550	15480	15480	15480	15480	0
192	20240729	163100	199902550	15480	15480	15480	15480	0
193	20240729	163000	199902550	15480	15480	15480	15480	0
194	20240729	162900	199902550	15480	15480	15480	15480	0
195	20240729	162800	199902550	15480	15480	15480	15480	0
196	20240729	162700	199902550	15480	15480	15480	15480	0
197	20240729	162600	199902550	15480	15480	15480	15480	0
198	20240729	162500	199902550	15480	15480	15480	15480	0
199	20240729	162400	199902550	15480	15480	15480	15480	0
200	20240729	162300	199902550	15480	15480	15480	15480	0
201	20240729	162200	199902550	15480	15480	15480	15480	0
202	20240729	162100	199902550	15480	15480	15480	15480	0
203	20240729	162000	199902550	15480	15480	15480	15480	0
204	20240729	161900	199902550	15480	15480	15480	15480	0
205	20240729	161800	199902550	15480	15480	15480	15480	0
206	20240729	161700	199902550	15480	15480	15480	15480	0
207	20240729	161600	199902550	15480	15480	15480	15480	0
208	20240729	161500	199902550	15480	15480	15480	15480	0
209	20240729	161400	199902550	15480	15480	15480	15480	0
210	20240729	161300	199902550	15480	15480	15480	15480	0
211	20240729	161200	199902550	15480	15480	15480	15480	0
212	20240729	161100	199902550	15480	15480	15480	15480	414
213	20240729	161000	199902550	15480	15480	15480	15480	0
214	20240729	160900	199902550	15480	15480	15480	15480	0
215	20240729	160800	199902550	15480	15480	15480	15480	0
216	20240729	160700	199902550	15480	15480	15480	15480	0
217	20240729	160600	199902550	15480	15480	15480	15480	0
218	20240729	160500	199902550	15480	15480	15480	15480	0
219	20240729	160400	199902550	15480	15480	15480	15480	0
220	20240729	160300	199902550	15480	15480	15480	15480	0
221	20240729	160200	199902550	15480	15480	15480	15480	0
222	20240729	160100	199902550	15480	15480	15480	15480	0
223	20240729	160000	199902550	15480	15480	15480	15480	0
224	20240729	155900	199902550	15480	15480	15480	15480	0
225	20240729	155800	199902550	15480	15480	15480	15480	0
226	20240729	155700	199902550	15480	15480	15480	15480	0
227	20240729	155600	199902550	15480	15480	15480	15480	0
228	20240729	155500	199902550	15480	15480	15480	15480	0
229	20240729	155400	199902550	15480	15480	15480	15480	0
230	20240729	155300	199902550	15480	15480	15480	15480	0
231	20240729	155200	199902550	15480	15480	15480	15480	0
232	20240729	155100	199902550	15480	15480	15480	15480	0
233	20240729	155000	199902550	15480	15480	15480	15480	0
234	20240729	154900	199902550	15480	15480	15480	15480	0
235	20240729	154800	199902550	15480	15480	15480	15480	0
236	20240729	154700	199902550	15480	15480	15480	15480	0
237	20240729	154600	199902550	15480	15480	15480	15480	0
238	20240729	154500	199902550	15480	15480	15480	15480	0
239	20240729	154400	199902550	15480	15480	15480	15480	0
240	20240729	154300	199902550	15480	15480	15480	15480	0
241	20240729	154200	199902550	15480	15480	15480	15480	0
242	20240729	154100	199902550	15480	15480	15480	15480	414
243	20240729	154000	199902550	15480	15480	15480	15480	0
244	20240729	153900	199902550	15480	15480	15480	15480	0
245	20240729	153800	199902550	15480	15480	15480	15480	0
246	20240729	153700	199902550	15480	15480	15480	15480	0
247	20240729	153600	199902550	15480	15480	15480	15480	0
248	20240729	153500	199902550	15480	15480	15480	15480	0
249	20240729	153400	199902550	15480	15480	15480	15480	0
250	20240729	153300	199902550	15480	15480	15480	15480	0
251	20240729	153200	199902550	15480	15480	15480	15480	0
252	20240729	153100	199902550	15480	15480	15480	15480	0
253	20240729	153000	199902550	15480	15480	15480	15480	414
254	20240729	152900	193493830	15480	15480	15480	15480	0
255	20240729	152800	193493830	15480	15480	15480	15480	0
256	20240729	152700	193493830	15480	15480	15480	15480	0
257	20240729	152600	193493830	15480	15480	15480	15480	0
258	20240729	152500	193493830	15480	15480	15480	15480	0
259	20240729	152400	193493830	15480	15480	15480	15480	0
260	20240729	152300	193493830	15480	15480	15480	15480	0
261	20240729	152200	193493830	15480	15480	15480	15480	0
262	20240729	152100	193493830	15480	15480	15480	15480	0
263	20240729	152000	193493830	15480	15480	15480	15480	0
264	20240729	151900	193493830	15480	15480	15480	15480	8
265	20240729	151800	193369990	15480	15480	15480	15480	110
266	20240729	151700	191667190	15530	15530	15530	15530	0
267	20240729	151600	191667190	15530	15530	15530	15530	0
268	20240729	151500	191667190	15530	15530	15530	15530	308
269	20240729	151400	186883950	15580	15530	15580	15530	132
270	20240729	151300	184832390	15530	15530	15530	15530	0
271	20240729	151200	184832390	15530	15530	15530	15530	21
272	20240729	151100	184506260	15480	15480	15480	15480	2
273	20240729	151000	184475300	15480	15480	15480	15480	0
274	20240729	150900	184475300	15480	15500	15500	15480	410
275	20240729	150800	178127520	15580	15580	15580	15580	0
276	20240729	150700	178127520	15580	15580	15580	15580	0
277	20240729	150600	178127520	15580	15580	15580	15580	0
278	20240729	150500	178127520	15580	15580	15580	15580	0
279	20240729	150400	178127520	15580	15580	15580	15580	0
280	20240729	150300	178127520	15580	15580	15580	15580	10
281	20240729	150200	177971720	15500	15500	15500	15500	0
282	20240729	150100	177971720	15500	15500	15500	15500	1
283	20240729	150000	177956220	15530	15530	15530	15530	1
284	20240729	145900	177940690	15530	15530	15530	15530	0
285	20240729	145800	177940690	15530	15530	15530	15530	0
286	20240729	145700	177940690	15530	15530	15530	15530	0
287	20240729	145600	177940690	15530	15530	15530	15530	0
288	20240729	145500	177940690	15530	15530	15530	15530	0
289	20240729	145400	177940690	15530	15530	15530	15530	2
290	20240729	145300	177909630	15500	15500	15500	15500	0
291	20240729	145200	177909630	15500	15500	15500	15500	0
292	20240729	145100	177909630	15500	15500	15500	15500	0
293	20240729	145000	177909630	15500	15560	15560	15500	700
294	20240729	144900	167042530	15560	15560	15560	15560	0
295	20240729	144800	167042530	15560	15560	15560	15560	2
296	20240729	144700	167011410	15550	15550	15550	15550	0
297	20240729	144600	167011410	15550	15550	15550	15550	0
298	20240729	144500	167011410	15550	15550	15550	15550	0
299	20240729	144400	167011410	15550	15550	15550	15550	0
300	20240729	144300	167011410	15550	15550	15550	15550	0
301	20240729	144200	167011410	15550	15550	15550	15550	0
302	20240729	144100	167011410	15550	15550	15550	15550	0
303	20240729	144000	167011410	15550	15550	15550	15550	0
304	20240729	143900	167011410	15550	15570	15570	15550	431
305	20240729	143800	160307200	15570	15570	15570	15570	2
306	20240729	143700	160276060	15550	15550	15550	15550	0
307	20240729	143600	160276060	15550	15610	15610	15550	188
308	20240729	143500	157350760	15610	15610	15610	15610	0
309	20240729	143400	157350760	15610	15610	15610	15610	0
310	20240729	143300	157350760	15610	15610	15610	15610	0
311	20240729	143200	157350760	15610	15610	15610	15610	0
312	20240729	143100	157350760	15610	15610	15610	15610	0
313	20240729	143000	157350760	15610	15610	15610	15610	0
314	20240729	142900	157350760	15610	15610	15610	15610	5
315	20240729	142800	157272710	15640	15640	15640	15640	0
316	20240729	142700	157272710	15640	15640	15640	15640	0
317	20240729	142600	157272710	15640	15640	15640	15640	0
318	20240729	142500	157272710	15640	15640	15640	15640	1
319	20240729	142400	157257070	15690	15690	15690	15690	0
320	20240729	142300	157257070	15690	15690	15690	15690	0
321	20240729	142200	157257070	15690	15690	15690	15690	0
322	20240729	142100	157257070	15690	15690	15690	15690	0
323	20240729	142000	157257070	15690	15690	15690	15690	0
324	20240729	141900	157257070	15690	15690	15690	15690	0
325	20240729	141800	157257070	15690	15690	15690	15690	0
326	20240729	141700	157257070	15690	15690	15690	15690	0
327	20240729	141600	157257070	15690	15690	15690	15690	0
328	20240729	141500	157257070	15690	15690	15690	15690	0
329	20240729	141400	157257070	15690	15690	15690	15690	0
330	20240729	141300	157257070	15690	15690	15690	15690	0
331	20240729	141200	157257070	15690	15690	15690	15690	0
332	20240729	141100	157257070	15690	15690	15690	15690	0
333	20240729	141000	157257070	15690	15690	15690	15690	1
334	20240729	140900	157241380	15690	15690	15690	15690	0
335	20240729	140800	157241380	15690	15690	15690	15690	0
336	20240729	140700	157241380	15690	15690	15690	15690	0
337	20240729	140600	157241380	15690	15690	15690	15690	0
338	20240729	140500	157241380	15690	15690	15690	15690	0
339	20240729	140400	157241380	15690	15690	15690	15690	0
340	20240729	140300	157241380	15690	15690	15690	15690	0
341	20240729	140200	157241380	15690	15640	15690	15640	20
342	20240729	140100	156927630	15690	15690	15690	15690	0
343	20240729	140000	156927630	15690	15690	15690	15690	0
344	20240729	135900	156927630	15690	15690	15690	15690	0
345	20240729	135800	156927630	15690	15690	15690	15690	0
346	20240729	135700	156927630	15690	15690	15690	15690	0
347	20240729	135600	156927630	15690	15630	15690	15630	40
348	20240729	135500	156300510	15610	15610	15610	15610	0
349	20240729	135400	156300510	15610	15610	15610	15610	0
350	20240729	135300	156300510	15610	15610	15610	15610	0
351	20240729	135200	156300510	15610	15610	15610	15610	0
352	20240729	135100	156300510	15610	15610	15610	15610	0
353	20240729	135000	156300510	15610	15610	15610	15610	0
354	20240729	134900	156300510	15610	15610	15610	15610	30
355	20240729	134800	155832210	15680	15680	15680	15680	4
356	20240729	134700	155769490	15680	15680	15680	15680	0
357	20240729	134600	155769490	15680	15680	15680	15680	0
358	20240729	134500	155769490	15680	15630	15680	15630	5
359	20240729	134400	155691140	15680	15680	15680	15680	0
360	20240729	134300	155691140	15680	15680	15680	15680	0
361	20240729	134200	155691140	15680	15680	15680	15680	0
362	20240729	134100	155691140	15680	15680	15680	15680	0
363	20240729	134000	155691140	15680	15680	15680	15680	16
364	20240729	133900	155440260	15680	15680	15680	15680	0
365	20240729	133800	155440260	15680	15680	15680	15680	0
366	20240729	133700	155440260	15680	15630	15680	15630	2
367	20240729	133600	155408950	15610	15610	15610	15610	0
368	20240729	133500	155408950	15610	15610	15610	15610	2
369	20240729	133400	155377730	15610	15610	15610	15610	0
370	20240729	133300	155377730	15610	15610	15610	15610	0
371	20240729	133200	155377730	15610	15610	15610	15610	0
372	20240729	133100	155377730	15610	15610	15610	15610	0
373	20240729	133000	155377730	15610	15610	15610	15610	0
374	20240729	132900	155377730	15610	15610	15610	15610	0
375	20240729	132800	155377730	15610	15610	15610	15610	0
376	20240729	132700	155377730	15610	15610	15610	15610	0
377	20240729	132600	155377730	15610	15610	15610	15610	0
378	20240729	132500	155377730	15610	15610	15610	15610	0
379	20240729	132400	155377730	15610	15610	15610	15610	0
380	20240729	132300	155377730	15610	15610	15610	15610	0
381	20240729	132200	155377730	15610	15610	15610	15610	0
382	20240729	132100	155377730	15610	15610	15610	15610	0
383	20240729	132000	155377730	15610	15610	15610	15610	0
384	20240729	131900	155377730	15610	15610	15610	15610	0
385	20240729	131800	155377730	15610	15610	15610	15610	0
386	20240729	131700	155377730	15610	15610	15610	15610	5
387	20240729	131600	155299680	15610	15610	15610	15610	0
388	20240729	131500	155299680	15610	15610	15610	15610	0
389	20240729	131400	155299680	15610	15610	15610	15610	10
390	20240729	131300	155143580	15690	15690	15690	15690	0
391	20240729	131200	155143580	15690	15690	15690	15690	0
392	20240729	131100	155143580	15690	15630	15690	15610	17
393	20240729	131000	154877100	15690	15690	15690	15690	0
394	20240729	130900	154877100	15690	15690	15690	15690	0
395	20240729	130800	154877100	15690	15690	15690	15690	0
396	20240729	130700	154877100	15690	15690	15690	15690	0
397	20240729	130600	154877100	15690	15690	15690	15690	0
398	20240729	130500	154877100	15690	15690	15690	15690	0
399	20240729	130400	154877100	15690	15670	15690	15620	302
400	20240729	130300	150144530	15690	15690	15690	15690	0
401	20240729	130200	150144530	15690	15690	15690	15690	0
402	20240729	130100	150144530	15690	15690	15690	15690	0
403	20240729	130000	150144530	15690	15670	15690	15670	3
404	20240729	125900	150097480	15680	15680	15680	15680	0
405	20240729	125800	150097480	15680	15680	15680	15680	15
406	20240729	125700	149862280	15670	15680	15680	15670	11
407	20240729	125600	149689900	15680	15680	15680	15680	0
408	20240729	125500	149689900	15680	15680	15680	15680	0
409	20240729	125400	149689900	15680	15680	15680	15680	0
410	20240729	125300	149689900	15680	15680	15680	15680	52
411	20240729	125200	148874540	15680	15680	15680	15680	0
412	20240729	125100	148874540	15680	15670	15680	15670	8
413	20240729	125000	148749110	15670	15670	15670	15670	0
414	20240729	124900	148749110	15670	15670	15670	15670	47
415	20240729	124800	148012620	15670	15620	15670	15620	330
416	20240729	124700	142856520	15620	15620	15620	15620	0
417	20240729	124600	142856520	15620	15620	15620	15620	0
418	20240729	124500	142856520	15620	15620	15620	15620	0
419	20240729	124400	142856520	15620	15620	15620	15620	0
420	20240729	124300	142856520	15620	15620	15620	15620	0
421	20240729	124200	142856520	15620	15620	15620	15620	0
422	20240729	124100	142856520	15620	15620	15620	15620	0
423	20240729	124000	142856520	15620	15620	15620	15620	1
424	20240729	123900	142840900	15570	15570	15570	15570	0
425	20240729	123800	142840900	15570	15570	15570	15570	0
426	20240729	123700	142840900	15570	15570	15570	15570	0
427	20240729	123600	142840900	15570	15570	15570	15570	0
428	20240729	123500	142840900	15570	15670	15670	15570	5
429	20240729	123400	142762650	15570	15570	15570	15570	0
430	20240729	123300	142762650	15570	15570	15570	15570	0
431	20240729	123200	142762650	15570	15570	15570	15570	0
432	20240729	123100	142762650	15570	15570	15570	15570	0
433	20240729	123000	142762650	15570	15570	15570	15570	0
434	20240729	122900	142762650	15570	15570	15570	15570	0
435	20240729	122800	142762650	15570	15570	15570	15570	0
436	20240729	122700	142762650	15570	15570	15570	15570	0
437	20240729	122600	142762650	15570	15570	15570	15570	0
438	20240729	122500	142762650	15570	15570	15570	15570	0
439	20240729	122400	142762650	15570	15570	15570	15570	0
440	20240729	122300	142762650	15570	15570	15570	15570	0
441	20240729	122200	142762650	15570	15570	15570	15570	0
442	20240729	122100	142762650	15570	15570	15570	15570	0
443	20240729	122000	142762650	15570	15570	15570	15570	0
444	20240729	121900	142762650	15570	15570	15570	15570	212
445	20240729	121800	139461810	15550	15550	15550	15550	0
446	20240729	121700	139461810	15550	15550	15550	15550	0
447	20240729	121600	139461810	15550	15550	15550	15550	0
448	20240729	121500	139461810	15550	15550	15550	15550	0
449	20240729	121400	139461810	15550	15550	15550	15550	0
450	20240729	121300	139461810	15550	15550	15550	15550	0
451	20240729	121200	139461810	15550	15550	15550	15550	0
452	20240729	121100	139461810	15550	15550	15550	15550	0
453	20240729	121000	139461810	15550	15550	15550	15550	0
454	20240729	120900	139461810	15550	15550	15550	15550	0
455	20240729	120800	139461810	15550	15550	15550	15550	0
456	20240729	120700	139461810	15550	15550	15550	15550	0
457	20240729	120600	139461810	15550	15550	15550	15550	0
458	20240729	120500	139461810	15550	15550	15550	15550	0
459	20240729	120400	139461810	15550	15550	15550	15550	0
460	20240729	120300	139461810	15550	15550	15550	15550	0
461	20240729	120200	139461810	15550	15550	15550	15550	1
462	20240729	120100	139446260	15550	15550	15550	15550	0
463	20240729	120000	139446260	15550	15550	15550	15550	0
464	20240729	115900	139446260	15550	15550	15550	15550	0
465	20240729	115800	139446260	15550	15550	15550	15550	0
466	20240729	115700	139446260	15550	15550	15550	15550	0
467	20240729	115600	139446260	15550	15550	15550	15550	0
468	20240729	115500	139446260	15550	15550	15550	15550	0
469	20240729	115400	139446260	15550	15550	15550	15550	0
470	20240729	115300	139446260	15550	15620	15620	15550	772
471	20240729	115200	127421150	15630	15630	15630	15630	0
472	20240729	115100	127421150	15630	15630	15630	15630	53
473	20240729	115000	126592760	15630	15630	15630	15630	0
474	20240729	114900	126592760	15630	15640	15640	15630	67
475	20240729	114800	125545300	15680	15680	15680	15680	1
476	20240729	114700	125529620	15640	15640	15640	15640	0
477	20240729	114600	125529620	15640	15640	15640	15640	10
478	20240729	114500	125373220	15630	15630	15630	15630	0
479	20240729	114400	125373220	15630	15630	15630	15630	0
480	20240729	114300	125373220	15630	15630	15630	15630	0
481	20240729	114200	125373220	15630	15630	15630	15630	10
482	20240729	114100	125216920	15630	15630	15630	15630	10
483	20240729	114000	125060620	15640	15640	15640	15640	0
484	20240729	113900	125060620	15640	15640	15640	15640	0
485	20240729	113800	125060620	15640	15640	15640	15640	0
486	20240729	113700	125060620	15640	15640	15640	15640	0
487	20240729	113600	125060620	15640	15640	15640	15640	0
488	20240729	113500	125060620	15640	15640	15640	15640	0
489	20240729	113400	125060620	15640	15640	15640	15640	1
490	20240729	113300	125044980	15640	15640	15640	15640	0
491	20240729	113200	125044980	15640	15640	15640	15640	0
492	20240729	113100	125044980	15640	15680	15680	15640	16
493	20240729	113000	124794140	15680	15680	15680	15680	0
494	20240729	112900	124794140	15680	15680	15680	15680	0
495	20240729	112800	124794140	15680	15680	15680	15680	0
496	20240729	112700	124794140	15680	15680	15680	15680	4
497	20240729	112600	124731420	15630	15630	15630	15630	0
498	20240729	112500	124731420	15630	15630	15630	15630	0
499	20240729	112400	124731420	15630	15630	15630	15630	0
500	20240729	112300	124731420	15630	15630	15630	15630	0
501	20240729	112200	124731420	15630	15630	15630	15630	0
502	20240729	112100	124731420	15630	15630	15630	15630	0
503	20240729	112000	124731420	15630	15630	15630	15630	1
504	20240729	111900	124715790	15630	15630	15630	15630	9
505	20240729	111800	124575120	15630	15630	15630	15630	0
506	20240729	111700	124575120	15630	15630	15630	15630	0
507	20240729	111600	124575120	15630	15630	15630	15630	1
508	20240729	111500	124559490	15620	15620	15620	15620	0
509	20240729	111400	124559490	15620	15620	15620	15620	0
510	20240729	111300	124559490	15620	15620	15620	15620	0
511	20240729	111200	124559490	15620	15620	15620	15620	16
512	20240729	111100	124309570	15620	15620	15620	15620	0
513	20240729	111000	124309570	15620	15620	15620	15620	0
514	20240729	110900	124309570	15620	15620	15620	15620	0
515	20240729	110800	124309570	15620	15620	15620	15620	0
516	20240729	110700	124309570	15620	15620	15620	15620	0
517	20240729	110600	124309570	15620	15620	15620	15620	0
518	20240729	110500	124309570	15620	15620	15620	15620	0
519	20240729	110400	124309570	15620	15620	15620	15620	0
520	20240729	110300	124309570	15620	15620	15620	15620	0
521	20240729	110200	124309570	15620	15620	15620	15620	0
522	20240729	110100	124309570	15620	15670	15670	15620	123
523	20240729	110000	122387940	15670	15660	15670	15630	44
524	20240729	105900	121699200	15660	15660	15660	15660	0
525	20240729	105800	121699200	15660	15660	15660	15660	18
526	20240729	105700	121417320	15660	15660	15660	15660	2
527	20240729	105600	121386000	15630	15630	15630	15630	5
528	20240729	105500	121307850	15620	15620	15620	15620	0
529	20240729	105400	121307850	15620	15620	15620	15620	0
530	20240729	105300	121307850	15620	15620	15620	15620	0
531	20240729	105200	121307850	15620	15620	15620	15620	0
532	20240729	105100	121307850	15620	15620	15620	15620	0
533	20240729	105000	121307850	15620	15620	15620	15620	50
534	20240729	104900	120526850	15620	15620	15620	15620	1
535	20240729	104800	120511230	15620	15620	15620	15620	0
536	20240729	104700	120511230	15620	15620	15620	15620	0
537	20240729	104600	120511230	15620	15620	15620	15620	30
538	20240729	104500	120042630	15670	15670	15670	15670	1
539	20240729	104400	120026960	15620	15620	15620	15620	0
540	20240729	104300	120026960	15620	15620	15620	15620	0
541	20240729	104200	120026960	15620	15620	15620	15620	0
542	20240729	104100	120026960	15620	15620	15620	15620	0
543	20240729	104000	120026960	15620	15620	15620	15620	0
544	20240729	103900	120026960	15620	15620	15620	15620	0
545	20240729	103800	120026960	15620	15620	15620	15620	0
546	20240729	103700	120026960	15620	15620	15620	15620	1
547	20240729	103600	120011340	15610	15610	15610	15610	0
548	20240729	103500	120011340	15610	15610	15610	15610	0
549	20240729	103400	120011340	15610	15610	15610	15610	21
550	20240729	103300	119683530	15630	15790	15790	15630	605
551	20240729	103200	110221300	15790	15790	15790	15790	0
552	20240729	103100	110221300	15790	15740	15790	15690	8
553	20240729	103000	110095630	15690	15690	15690	15690	0
554	20240729	102900	110095630	15690	15690	15690	15690	0
555	20240729	102800	110095630	15690	15690	15690	15690	0
556	20240729	102700	110095630	15690	15690	15690	15690	0
557	20240729	102600	110095630	15690	15800	15800	15690	19
558	20240729	102500	109796420	15700	15700	15700	15700	0
559	20240729	102400	109796420	15700	15700	15700	15700	1469
560	20240729	102300	86733120	15690	15690	15690	15690	237
561	20240729	102200	83014590	15690	15690	15690	15690	0
562	20240729	102100	83014590	15690	15690	15690	15690	581
563	20240729	102000	73898700	15670	15660	15690	15660	386
564	20240729	101900	67850380	15660	15660	15660	15660	1
565	20240729	101800	67834720	15610	15610	15610	15610	0
566	20240729	101700	67834720	15610	15610	15610	15610	18
567	20240729	101600	67553740	15610	15610	15610	15610	0
568	20240729	101500	67553740	15610	15610	15610	15610	0
569	20240729	101400	67553740	15610	15630	15630	15610	50
570	20240729	101300	66773180	15640	15640	15640	15640	5
571	20240729	101200	66694980	15630	15630	15630	15630	100
572	20240729	101100	65131980	15600	15590	15600	15590	1180
573	20240729	101000	46725350	15500	15500	15500	15500	0
574	20240729	100900	46725350	15500	15570	15580	15500	430
575	20240729	100800	40031210	15520	15520	15520	15520	0
576	20240729	100700	40031210	15520	15520	15520	15520	270
577	20240729	100600	35840810	15510	15510	15510	15510	0
578	20240729	100500	35840810	15510	15500	15510	15500	262
579	20240729	100400	31779210	15500	15500	15500	15500	1
580	20240729	100300	31763710	15470	15470	15470	15470	1
581	20240729	100200	31748240	15500	15500	15500	15500	5
582	20240729	100100	31670740	15520	15520	15520	15520	0
583	20240729	100000	31670740	15520	15560	15560	15520	91
584	20240729	095900	30254820	15560	15560	15560	15560	0
585	20240729	095800	30254820	15560	15560	15560	15560	30
586	20240729	095700	29788020	15570	15570	15570	15570	0
587	20240729	095600	29788020	15570	15570	15570	15570	4
588	20240729	095500	29725740	15570	15570	15570	15570	0
589	20240729	095400	29725740	15570	15520	15570	15520	46
590	20240729	095300	29009570	15570	15570	15570	15570	0
591	20240729	095200	29009570	15570	15570	15570	15570	0
592	20240729	095100	29009570	15570	15570	15570	15570	0
593	20240729	095000	29009570	15570	15570	15570	15570	0
594	20240729	094900	29009570	15570	15570	15570	15570	0
595	20240729	094800	29009570	15570	15570	15570	15570	0
596	20240729	094700	29009570	15570	15570	15570	15570	0
597	20240729	094600	29009570	15570	15570	15570	15570	1
598	20240729	094500	28994000	15570	15570	15570	15570	0
599	20240729	094400	28994000	15570	15570	15570	15570	70
600	20240729	094300	27904100	15570	15570	15570	15570	18
601	20240729	094200	27623840	15570	15570	15570	15570	0
602	20240729	094100	27623840	15570	15570	15570	15570	25
603	20240729	094000	27234590	15470	15470	15470	15470	2
604	20240729	093900	27203650	15470	15460	15470	15460	52
605	20240729	093800	26399440	15460	15460	15460	15460	0
606	20240729	093700	26399440	15460	15460	15460	15460	0
607	20240729	093600	26399440	15460	15460	15460	15460	0
608	20240729	093500	26399440	15460	15460	15460	15460	1
609	20240729	093400	26383980	15410	15410	15410	15410	0
610	20240729	093300	26383980	15410	15410	15410	15410	0
611	20240729	093200	26383980	15410	15410	15410	15410	0
612	20240729	093100	26383980	15410	15410	15410	15410	0
613	20240729	093000	26383980	15410	15420	15420	15410	36
614	20240729	092900	25829170	15400	15400	15400	15400	0
615	20240729	092800	25829170	15400	15400	15400	15400	0
616	20240729	092700	25829170	15400	15400	15400	15400	0
617	20240729	092600	25829170	15400	15400	15400	15400	0
618	20240729	092500	25829170	15400	15400	15400	15400	0
619	20240729	092400	25829170	15400	15400	15400	15400	0
620	20240729	092300	25829170	15400	15400	15400	15400	0
621	20240729	092200	25829170	15400	15400	15400	15400	0
622	20240729	092100	25829170	15400	15400	15400	15400	14
623	20240729	092000	25613570	15500	15500	15500	15500	0
624	20240729	091900	25613570	15500	15400	15500	15280	101
625	20240729	091800	24061790	15400	15400	15400	15400	31
626	20240729	091700	23584390	15250	15500	15500	15250	300
627	20240729	091600	18970110	15560	15560	15560	15560	0
628	20240729	091500	18970110	15560	15550	15560	15550	506
629	20240729	091400	11101260	15550	15550	15550	15550	3
630	20240729	091300	11054610	15500	15500	15500	15500	10
631	20240729	091200	10899610	15510	15550	15550	15510	16
632	20240729	091100	10650850	15550	15550	15550	15550	1
633	20240729	091000	10635300	15560	15560	15560	15560	0
634	20240729	090900	10635300	15560	15550	15560	15550	33
635	20240729	090800	10122090	15550	15550	15550	15550	4
636	20240729	090700	10059890	15570	15570	15570	15570	0
637	20240729	090600	10059890	15570	15550	15570	15550	18
638	20240729	090500	9779650	15570	15500	15570	15500	53
639	20240729	090400	8956050	15420	15470	15470	15420	120
640	20240729	090300	7105200	15420	15420	15420	15420	10
641	20240729	090200	6951000	15420	15420	15420	15420	3
642	20240729	090100	6904740	15600	15370	15600	15370	222
643	20240729	090000	3467690	15360	15230	15360	15230	227