KissMeData/053580/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193300	19438240	7930	7930	7930	7930	332
3	20240729	193200	19438240	7930	7930	7930	7930	0
4	20240729	193100	19438240	7930	7930	7930	7930	0
5	20240729	193000	19438240	7930	7930	7930	7930	0
6	20240729	192900	19438240	7930	7930	7930	7930	0
7	20240729	192800	19438240	7930	7930	7930	7930	0
8	20240729	192700	19438240	7930	7930	7930	7930	0
9	20240729	192600	19438240	7930	7930	7930	7930	0
10	20240729	192500	19438240	7930	7930	7930	7930	0
11	20240729	192400	19438240	7930	7930	7930	7930	0
12	20240729	192300	19438240	7930	7930	7930	7930	0
13	20240729	192200	19438240	7930	7930	7930	7930	0
14	20240729	192100	19438240	7930	7930	7930	7930	0
15	20240729	192000	19438240	7930	7930	7930	7930	0
16	20240729	191900	19438240	7930	7930	7930	7930	0
17	20240729	191800	19438240	7930	7930	7930	7930	0
18	20240729	191700	19438240	7930	7930	7930	7930	0
19	20240729	191600	19438240	7930	7930	7930	7930	0
20	20240729	191500	19438240	7930	7930	7930	7930	0
21	20240729	191400	19438240	7930	7930	7930	7930	0
22	20240729	191300	19438240	7930	7930	7930	7930	0
23	20240729	191200	19438240	7930	7930	7930	7930	0
24	20240729	191100	19438240	7930	7930	7930	7930	0
25	20240729	191000	19438240	7930	7930	7930	7930	0
26	20240729	190900	19438240	7930	7930	7930	7930	0
27	20240729	190800	19438240	7930	7930	7930	7930	0
28	20240729	190700	19438240	7930	7930	7930	7930	0
29	20240729	190600	19438240	7930	7930	7930	7930	0
30	20240729	190500	19438240	7930	7930	7930	7930	0
31	20240729	190400	19438240	7930	7930	7930	7930	0
32	20240729	190300	19438240	7930	7930	7930	7930	332
33	20240729	190200	19438240	7930	7930	7930	7930	0
34	20240729	190100	19438240	7930	7930	7930	7930	0
35	20240729	190000	19438240	7930	7930	7930	7930	0
36	20240729	185900	19438240	7930	7930	7930	7930	0
37	20240729	185800	19438240	7930	7930	7930	7930	0
38	20240729	185700	19438240	7930	7930	7930	7930	0
39	20240729	185600	19438240	7930	7930	7930	7930	0
40	20240729	185500	19438240	7930	7930	7930	7930	0
41	20240729	185400	19438240	7930	7930	7930	7930	0
42	20240729	185300	19438240	7930	7930	7930	7930	0
43	20240729	185200	19438240	7930	7930	7930	7930	0
44	20240729	185100	19438240	7930	7930	7930	7930	0
45	20240729	185000	19438240	7930	7930	7930	7930	0
46	20240729	184900	19438240	7930	7930	7930	7930	0
47	20240729	184800	19438240	7930	7930	7930	7930	0
48	20240729	184700	19438240	7930	7930	7930	7930	0
49	20240729	184600	19438240	7930	7930	7930	7930	0
50	20240729	184500	19438240	7930	7930	7930	7930	0
51	20240729	184400	19438240	7930	7930	7930	7930	0
52	20240729	184300	19438240	7930	7930	7930	7930	0
53	20240729	184200	19438240	7930	7930	7930	7930	0
54	20240729	184100	19438240	7930	7930	7930	7930	0
55	20240729	184000	19438240	7930	7930	7930	7930	0
56	20240729	183900	19438240	7930	7930	7930	7930	0
57	20240729	183800	19438240	7930	7930	7930	7930	0
58	20240729	183700	19438240	7930	7930	7930	7930	0
59	20240729	183600	19438240	7930	7930	7930	7930	0
60	20240729	183500	19438240	7930	7930	7930	7930	0
61	20240729	183400	19438240	7930	7930	7930	7930	0
62	20240729	183300	19438240	7930	7930	7930	7930	332
63	20240729	183200	19438240	7930	7930	7930	7930	0
64	20240729	183100	19438240	7930	7930	7930	7930	0
65	20240729	183000	19438240	7930	7930	7930	7930	0
66	20240729	182900	19438240	7930	7930	7930	7930	0
67	20240729	182800	19438240	7930	7930	7930	7930	0
68	20240729	182700	19438240	7930	7930	7930	7930	0
69	20240729	182600	19438240	7930	7930	7930	7930	0
70	20240729	182500	19438240	7930	7930	7930	7930	0
71	20240729	182400	19438240	7930	7930	7930	7930	0
72	20240729	182300	19438240	7930	7930	7930	7930	0
73	20240729	182200	19438240	7930	7930	7930	7930	0
74	20240729	182100	19438240	7930	7930	7930	7930	0
75	20240729	182000	19438240	7930	7930	7930	7930	0
76	20240729	181900	19438240	7930	7930	7930	7930	0
77	20240729	181800	19438240	7930	7930	7930	7930	0
78	20240729	181700	19438240	7930	7930	7930	7930	0
79	20240729	181600	19438240	7930	7930	7930	7930	0
80	20240729	181500	19438240	7930	7930	7930	7930	0
81	20240729	181400	19438240	7930	7930	7930	7930	0
82	20240729	181300	19438240	7930	7930	7930	7930	0
83	20240729	181200	19438240	7930	7930	7930	7930	0
84	20240729	181100	19438240	7930	7930	7930	7930	0
85	20240729	181000	19438240	7930	7930	7930	7930	0
86	20240729	180900	19438240	7930	7930	7930	7930	0
87	20240729	180800	19438240	7930	7930	7930	7930	0
88	20240729	180700	19438240	7930	7930	7930	7930	0
89	20240729	180600	19438240	7930	7930	7930	7930	0
90	20240729	180500	19438240	7930	7930	7930	7930	0
91	20240729	180400	19438240	7930	7930	7930	7930	0
92	20240729	180300	19438240	7930	7930	7930	7930	332
93	20240729	180200	19438240	7930	7930	7930	7930	0
94	20240729	180100	19438240	7930	7930	7930	7930	0
95	20240729	180000	19438240	7930	7930	7930	7930	0
96	20240729	175900	19438240	7930	7930	7930	7930	0
97	20240729	175800	19438240	7930	7930	7930	7930	0
98	20240729	175700	19438240	7930	7930	7930	7930	0
99	20240729	175600	19438240	7930	7930	7930	7930	0
100	20240729	175500	19438240	7930	7930	7930	7930	0
101	20240729	175400	19438240	7930	7930	7930	7930	0
102	20240729	175300	19438240	7930	7930	7930	7930	0
103	20240729	175200	19438240	7930	7930	7930	7930	0
104	20240729	175100	19438240	7930	7930	7930	7930	0
105	20240729	175000	19438240	7930	7930	7930	7930	0
106	20240729	174900	19438240	7930	7930	7930	7930	0
107	20240729	174800	19438240	7930	7930	7930	7930	0
108	20240729	174700	19438240	7930	7930	7930	7930	0
109	20240729	174600	19438240	7930	7930	7930	7930	0
110	20240729	174500	19438240	7930	7930	7930	7930	0
111	20240729	174400	19438240	7930	7930	7930	7930	0
112	20240729	174300	19438240	7930	7930	7930	7930	0
113	20240729	174200	19438240	7930	7930	7930	7930	0
114	20240729	174100	19438240	7930	7930	7930	7930	0
115	20240729	174000	19438240	7930	7930	7930	7930	0
116	20240729	173900	19438240	7930	7930	7930	7930	0
117	20240729	173800	19438240	7930	7930	7930	7930	0
118	20240729	173700	19438240	7930	7930	7930	7930	0
119	20240729	173600	19438240	7930	7930	7930	7930	0
120	20240729	173500	19438240	7930	7930	7930	7930	0
121	20240729	173400	19438240	7930	7930	7930	7930	0
122	20240729	173300	19438240	7930	7930	7930	7930	332
123	20240729	173200	19438240	7930	7930	7930	7930	0
124	20240729	173100	19438240	7930	7930	7930	7930	0
125	20240729	173000	19438240	7930	7930	7930	7930	0
126	20240729	172900	19438240	7930	7930	7930	7930	0
127	20240729	172800	19438240	7930	7930	7930	7930	0
128	20240729	172700	19438240	7930	7930	7930	7930	0
129	20240729	172600	19438240	7930	7930	7930	7930	0
130	20240729	172500	19438240	7930	7930	7930	7930	0
131	20240729	172400	19438240	7930	7930	7930	7930	0
132	20240729	172300	19438240	7930	7930	7930	7930	0
133	20240729	172200	19438240	7930	7930	7930	7930	0
134	20240729	172100	19438240	7930	7930	7930	7930	0
135	20240729	172000	19438240	7930	7930	7930	7930	0
136	20240729	171900	19438240	7930	7930	7930	7930	0
137	20240729	171800	19438240	7930	7930	7930	7930	0
138	20240729	171700	19438240	7930	7930	7930	7930	0
139	20240729	171600	19438240	7930	7930	7930	7930	0
140	20240729	171500	19438240	7930	7930	7930	7930	0
141	20240729	171400	19438240	7930	7930	7930	7930	0
142	20240729	171300	19438240	7930	7930	7930	7930	0
143	20240729	171200	19438240	7930	7930	7930	7930	0
144	20240729	171100	19438240	7930	7930	7930	7930	0
145	20240729	171000	19438240	7930	7930	7930	7930	0
146	20240729	170900	19438240	7930	7930	7930	7930	0
147	20240729	170800	19438240	7930	7930	7930	7930	0
148	20240729	170700	19438240	7930	7930	7930	7930	0
149	20240729	170600	19438240	7930	7930	7930	7930	0
150	20240729	170500	19438240	7930	7930	7930	7930	0
151	20240729	170400	19438240	7930	7930	7930	7930	0
152	20240729	170300	19438240	7930	7930	7930	7930	332
153	20240729	170200	19438240	7930	7930	7930	7930	0
154	20240729	170100	19438240	7930	7930	7930	7930	0
155	20240729	170000	19438240	7930	7930	7930	7930	0
156	20240729	165900	19438240	7930	7930	7930	7930	0
157	20240729	165800	19438240	7930	7930	7930	7930	0
158	20240729	165700	19438240	7930	7930	7930	7930	0
159	20240729	165600	19438240	7930	7930	7930	7930	0
160	20240729	165500	19438240	7930	7930	7930	7930	0
161	20240729	165400	19438240	7930	7930	7930	7930	0
162	20240729	165300	19438240	7930	7930	7930	7930	0
163	20240729	165200	19438240	7930	7930	7930	7930	0
164	20240729	165100	19438240	7930	7930	7930	7930	0
165	20240729	165000	19438240	7930	7930	7930	7930	0
166	20240729	164900	19438240	7930	7930	7930	7930	0
167	20240729	164800	19438240	7930	7930	7930	7930	0
168	20240729	164700	19438240	7930	7930	7930	7930	0
169	20240729	164600	19438240	7930	7930	7930	7930	0
170	20240729	164500	19438240	7930	7930	7930	7930	0
171	20240729	164400	19438240	7930	7930	7930	7930	0
172	20240729	164300	19438240	7930	7930	7930	7930	0
173	20240729	164200	19438240	7930	7930	7930	7930	0
174	20240729	164100	19438240	7930	7930	7930	7930	0
175	20240729	164000	19438240	7930	7930	7930	7930	0
176	20240729	163900	19438240	7930	7930	7930	7930	0
177	20240729	163800	19438240	7930	7930	7930	7930	0
178	20240729	163700	19438240	7930	7930	7930	7930	0
179	20240729	163600	19438240	7930	7930	7930	7930	0
180	20240729	163500	19438240	7930	7930	7930	7930	0
181	20240729	163400	19438240	7930	7930	7930	7930	0
182	20240729	163300	19438240	7930	7930	7930	7930	332
183	20240729	163200	19438240	7930	7930	7930	7930	0
184	20240729	163100	19438240	7930	7930	7930	7930	0
185	20240729	163000	19438240	7930	7930	7930	7930	0
186	20240729	162900	19438240	7930	7930	7930	7930	0
187	20240729	162800	19438240	7930	7930	7930	7930	0
188	20240729	162700	19438240	7930	7930	7930	7930	0
189	20240729	162600	19438240	7930	7930	7930	7930	0
190	20240729	162500	19438240	7930	7930	7930	7930	0
191	20240729	162400	19438240	7930	7930	7930	7930	0
192	20240729	162300	19438240	7930	7930	7930	7930	0
193	20240729	162200	19438240	7930	7930	7930	7930	0
194	20240729	162100	19438240	7930	7930	7930	7930	0
195	20240729	162000	19438240	7930	7930	7930	7930	0
196	20240729	161900	19438240	7930	7930	7930	7930	0
197	20240729	161800	19438240	7930	7930	7930	7930	0
198	20240729	161700	19438240	7930	7930	7930	7930	0
199	20240729	161600	19438240	7930	7930	7930	7930	0
200	20240729	161500	19438240	7930	7930	7930	7930	0
201	20240729	161400	19438240	7930	7930	7930	7930	0
202	20240729	161300	19438240	7930	7930	7930	7930	0
203	20240729	161200	19438240	7930	7930	7930	7930	0
204	20240729	161100	19438240	7930	7930	7930	7930	0
205	20240729	161000	19438240	7930	7930	7930	7930	0
206	20240729	160900	19438240	7930	7930	7930	7930	0
207	20240729	160800	19438240	7930	7930	7930	7930	0
208	20240729	160700	19438240	7930	7930	7930	7930	0
209	20240729	160600	19438240	7930	7930	7930	7930	0
210	20240729	160500	19438240	7930	7930	7930	7930	0
211	20240729	160400	19438240	7930	7930	7930	7930	0
212	20240729	160300	19438240	7930	7930	7930	7930	332
213	20240729	160200	19438240	7930	7930	7930	7930	0
214	20240729	160100	19438240	7930	7930	7930	7930	0
215	20240729	160000	19438240	7930	7930	7930	7930	0
216	20240729	155900	19438240	7930	7930	7930	7930	0
217	20240729	155800	19438240	7930	7930	7930	7930	0
218	20240729	155700	19438240	7930	7930	7930	7930	0
219	20240729	155600	19438240	7930	7930	7930	7930	0
220	20240729	155500	19438240	7930	7930	7930	7930	0
221	20240729	155400	19438240	7930	7930	7930	7930	0
222	20240729	155300	19438240	7930	7930	7930	7930	0
223	20240729	155200	19438240	7930	7930	7930	7930	0
224	20240729	155100	19438240	7930	7930	7930	7930	0
225	20240729	155000	19438240	7930	7930	7930	7930	0
226	20240729	154900	19438240	7930	7930	7930	7930	0
227	20240729	154800	19438240	7930	7930	7930	7930	0
228	20240729	154700	19438240	7930	7930	7930	7930	0
229	20240729	154600	19438240	7930	7930	7930	7930	0
230	20240729	154500	19438240	7930	7930	7930	7930	0
231	20240729	154400	19438240	7930	7930	7930	7930	0
232	20240729	154300	19438240	7930	7930	7930	7930	0
233	20240729	154200	19438240	7930	7930	7930	7930	0
234	20240729	154100	19438240	7930	7930	7930	7930	0
235	20240729	154000	19438240	7930	7930	7930	7930	0
236	20240729	153900	19438240	7930	7930	7930	7930	0
237	20240729	153800	19438240	7930	7930	7930	7930	0
238	20240729	153700	19438240	7930	7930	7930	7930	0
239	20240729	153600	19438240	7930	7930	7930	7930	0
240	20240729	153500	19438240	7930	7930	7930	7930	0
241	20240729	153400	19438240	7930	7930	7930	7930	0
242	20240729	153300	19438240	7930	7930	7930	7930	332
243	20240729	153200	19438240	7930	7930	7930	7930	0
244	20240729	153100	19438240	7930	7930	7930	7930	0
245	20240729	153000	19438240	7930	7930	7930	7930	332
246	20240729	152900	16805480	7930	7930	7930	7930	0
247	20240729	152800	16805480	7930	7930	7930	7930	0
248	20240729	152700	16805480	7930	7930	7930	7930	0
249	20240729	152600	16805480	7930	7930	7930	7930	0
250	20240729	152500	16805480	7930	7930	7930	7930	0
251	20240729	152400	16805480	7930	7930	7930	7930	0
252	20240729	152300	16805480	7930	7930	7930	7930	0
253	20240729	152200	16805480	7930	7930	7930	7930	0
254	20240729	152100	16805480	7930	7930	7930	7930	0
255	20240729	152000	16805480	7930	7930	7930	7930	0
256	20240729	151900	16805480	7930	7930	7930	7930	0
257	20240729	151800	16805480	7930	7930	7930	7930	1
258	20240729	151700	16797550	7930	7930	7930	7930	199
259	20240729	151600	15219480	7940	7940	7940	7940	0
260	20240729	151500	15219480	7940	7940	7940	7940	0
261	20240729	151400	15219480	7940	7940	7940	7940	0
262	20240729	151300	15219480	7940	7940	7940	7940	25
263	20240729	151200	15020980	7940	7940	7940	7940	0
264	20240729	151100	15020980	7940	7940	7940	7940	0
265	20240729	151000	15020980	7940	7940	7940	7940	2
266	20240729	150900	15005100	7930	7930	7930	7930	0
267	20240729	150800	15005100	7930	7940	7940	7930	104
268	20240729	150700	14179350	7940	7930	7940	7930	8
269	20240729	150600	14115840	7930	7930	7930	7930	0
270	20240729	150500	14115840	7930	7930	7930	7930	0
271	20240729	150400	14115840	7930	7930	7930	7930	0
272	20240729	150300	14115840	7930	7930	7930	7930	0
273	20240729	150200	14115840	7930	7930	7930	7930	0
274	20240729	150100	14115840	7930	7930	7930	7930	0
275	20240729	150000	14115840	7930	7930	7930	7930	0
276	20240729	145900	14115840	7930	7930	7930	7930	0
277	20240729	145800	14115840	7930	7930	7930	7930	0
278	20240729	145700	14115840	7930	7930	7930	7930	0
279	20240729	145600	14115840	7930	7930	7930	7930	0
280	20240729	145500	14115840	7930	7930	7930	7930	0
281	20240729	145400	14115840	7930	7930	7930	7930	0
282	20240729	145300	14115840	7930	7940	7940	7930	60
283	20240729	145200	13639770	7960	7960	7960	7960	0
284	20240729	145100	13639770	7960	7960	7960	7960	0
285	20240729	145000	13639770	7960	7960	7960	7960	0
286	20240729	144900	13639770	7960	7960	7960	7960	0
287	20240729	144800	13639770	7960	7960	7960	7960	0
288	20240729	144700	13639770	7960	7960	7960	7960	0
289	20240729	144600	13639770	7960	7960	7960	7960	0
290	20240729	144500	13639770	7960	7960	7960	7960	0
291	20240729	144400	13639770	7960	7960	7960	7960	0
292	20240729	144300	13639770	7960	7960	7960	7960	0
293	20240729	144200	13639770	7960	7960	7960	7960	0
294	20240729	144100	13639770	7960	7960	7960	7960	0
295	20240729	144000	13639770	7960	7960	7960	7960	0
296	20240729	143900	13639770	7960	7960	7960	7960	0
297	20240729	143800	13639770	7960	7960	7960	7960	0
298	20240729	143700	13639770	7960	7960	7960	7960	100
299	20240729	143600	12843770	7960	7960	7960	7960	0
300	20240729	143500	12843770	7960	7960	7960	7960	0
301	20240729	143400	12843770	7960	7960	7960	7960	0
302	20240729	143300	12843770	7960	7960	7960	7960	0
303	20240729	143200	12843770	7960	7960	7960	7960	0
304	20240729	143100	12843770	7960	7960	7960	7960	0
305	20240729	143000	12843770	7960	7960	7960	7960	0
306	20240729	142900	12843770	7960	7960	7960	7960	10
307	20240729	142800	12764170	7970	7970	7970	7970	0
308	20240729	142700	12764170	7970	7970	7970	7970	0
309	20240729	142600	12764170	7970	7970	7970	7970	10
310	20240729	142500	12684470	7970	7970	7970	7970	0
311	20240729	142400	12684470	7970	7970	7970	7970	0
312	20240729	142300	12684470	7970	7970	7970	7970	0
313	20240729	142200	12684470	7970	7970	7970	7970	0
314	20240729	142100	12684470	7970	7970	7970	7970	0
315	20240729	142000	12684470	7970	7970	7970	7970	0
316	20240729	141900	12684470	7970	7970	7970	7970	0
317	20240729	141800	12684470	7970	7970	7970	7970	0
318	20240729	141700	12684470	7970	7970	7970	7970	0
319	20240729	141600	12684470	7970	7970	7970	7970	0
320	20240729	141500	12684470	7970	7970	7970	7970	9
321	20240729	141400	12612740	7960	7950	7960	7950	2
322	20240729	141300	12596830	7940	7940	7940	7940	0
323	20240729	141200	12596830	7940	7940	7940	7940	0
324	20240729	141100	12596830	7940	7940	7940	7940	0
325	20240729	141000	12596830	7940	7940	7940	7940	0
326	20240729	140900	12596830	7940	7940	7940	7940	0
327	20240729	140800	12596830	7940	7940	7940	7940	0
328	20240729	140700	12596830	7940	7940	7940	7940	0
329	20240729	140600	12596830	7940	7940	7940	7940	0
330	20240729	140500	12596830	7940	7940	7940	7940	0
331	20240729	140400	12596830	7940	7940	7940	7940	0
332	20240729	140300	12596830	7940	7940	7940	7940	0
333	20240729	140200	12596830	7940	7940	7940	7940	0
334	20240729	140100	12596830	7940	7940	7940	7940	0
335	20240729	140000	12596830	7940	7940	7940	7940	0
336	20240729	135900	12596830	7940	7940	7940	7940	0
337	20240729	135800	12596830	7940	7940	7940	7940	0
338	20240729	135700	12596830	7940	7940	7940	7940	0
339	20240729	135600	12596830	7940	7940	7940	7940	0
340	20240729	135500	12596830	7940	7940	7940	7940	0
341	20240729	135400	12596830	7940	7940	7940	7940	0
342	20240729	135300	12596830	7940	7940	7940	7940	1
343	20240729	135200	12588890	7930	7930	7930	7930	0
344	20240729	135100	12588890	7930	7930	7930	7930	0
345	20240729	135000	12588890	7930	7930	7930	7930	1
346	20240729	134900	12580960	7930	7930	7930	7930	0
347	20240729	134800	12580960	7930	7930	7930	7930	0
348	20240729	134700	12580960	7930	7930	7930	7930	0
349	20240729	134600	12580960	7930	7930	7930	7930	0
350	20240729	134500	12580960	7930	7930	7930	7930	0
351	20240729	134400	12580960	7930	7930	7930	7930	0
352	20240729	134300	12580960	7930	7930	7930	7930	0
353	20240729	134200	12580960	7930	7930	7930	7930	0
354	20240729	134100	12580960	7930	7930	7930	7930	0
355	20240729	134000	12580960	7930	7930	7930	7930	0
356	20240729	133900	12580960	7930	7930	7930	7930	0
357	20240729	133800	12580960	7930	7930	7930	7930	0
358	20240729	133700	12580960	7930	7930	7930	7930	16
359	20240729	133600	12454080	7930	7930	7930	7930	0
360	20240729	133500	12454080	7930	7930	7930	7930	0
361	20240729	133400	12454080	7930	7930	7930	7930	0
362	20240729	133300	12454080	7930	7930	7960	7930	5
363	20240729	133200	12414370	7960	7930	7960	7930	10
364	20240729	133100	12334920	7960	7930	7960	7930	9
365	20240729	133000	12263400	7930	7960	7960	7930	7
366	20240729	132900	12207770	7930	7930	7930	7930	0
367	20240729	132800	12207770	7930	7930	7930	7930	0
368	20240729	132700	12207770	7930	7930	7930	7930	0
369	20240729	132600	12207770	7930	7930	7960	7930	4
370	20240729	132500	12176020	7960	7960	7960	7930	18
371	20240729	132400	12032980	7930	7930	7960	7930	9
372	20240729	132300	11961490	7960	7960	7960	7930	11
373	20240729	132200	11874080	7930	7930	7960	7930	15
374	20240729	132100	11754920	7960	7930	7960	7930	9
375	20240729	132000	11683430	7960	7930	7960	7930	4
376	20240729	131900	11651650	7960	7930	7960	7930	23
377	20240729	131800	11468900	7930	7930	7930	7930	1
378	20240729	131700	11460970	7960	7960	7960	7960	0
379	20240729	131600	11460970	7960	7960	7960	7960	0
380	20240729	131500	11460970	7960	7960	7960	7960	0
381	20240729	131400	11460970	7960	7960	7960	7960	0
382	20240729	131300	11460970	7960	7960	7960	7960	0
383	20240729	131200	11460970	7960	7960	7960	7960	0
384	20240729	131100	11460970	7960	7960	7960	7960	0
385	20240729	131000	11460970	7960	7940	7960	7920	32
386	20240729	130900	11207020	7960	7960	7960	7960	0
387	20240729	130800	11207020	7960	7960	7960	7960	0
388	20240729	130700	11207020	7960	7960	7960	7960	0
389	20240729	130600	11207020	7960	7960	7960	7960	0
390	20240729	130500	11207020	7960	7960	7960	7960	0
391	20240729	130400	11207020	7960	7960	7960	7960	0
392	20240729	130300	11207020	7960	7960	7960	7960	0
393	20240729	130200	11207020	7960	7960	7960	7960	0
394	20240729	130100	11207020	7960	7960	7960	7960	0
395	20240729	130000	11207020	7960	7960	7960	7960	0
396	20240729	125900	11207020	7960	7960	7960	7960	0
397	20240729	125800	11207020	7960	7960	7960	7960	0
398	20240729	125700	11207020	7960	7960	7960	7960	0
399	20240729	125600	11207020	7960	7960	7960	7960	0
400	20240729	125500	11207020	7960	7960	7960	7960	0
401	20240729	125400	11207020	7960	7960	7960	7960	0
402	20240729	125300	11207020	7960	7960	7960	7960	11
403	20240729	125200	11119460	7960	7960	7960	7960	0
404	20240729	125100	11119460	7960	7960	7960	7960	0
405	20240729	125000	11119460	7960	7960	7960	7960	0
406	20240729	124900	11119460	7960	7960	7960	7960	3
407	20240729	124800	11095580	7960	7960	7960	7960	0
408	20240729	124700	11095580	7960	7960	7960	7960	0
409	20240729	124600	11095580	7960	7960	7960	7960	0
410	20240729	124500	11095580	7960	7960	7960	7960	0
411	20240729	124400	11095580	7960	7960	7960	7960	0
412	20240729	124300	11095580	7960	7960	7960	7960	0
413	20240729	124200	11095580	7960	7960	7960	7960	0
414	20240729	124100	11095580	7960	7960	7960	7960	0
415	20240729	124000	11095580	7960	7950	7960	7950	6
416	20240729	123900	11047830	7960	7960	7960	7960	0
417	20240729	123800	11047830	7960	7960	7960	7960	0
418	20240729	123700	11047830	7960	7960	7960	7960	0
419	20240729	123600	11047830	7960	7960	7960	7960	0
420	20240729	123500	11047830	7960	7960	7960	7960	0
421	20240729	123400	11047830	7960	7960	7960	7960	0
422	20240729	123300	11047830	7960	7960	7960	7960	0
423	20240729	123200	11047830	7960	7960	7960	7960	0
424	20240729	123100	11047830	7960	7960	7960	7960	0
425	20240729	123000	11047830	7960	7960	7960	7960	0
426	20240729	122900	11047830	7960	7960	7960	7960	0
427	20240729	122800	11047830	7960	7960	7960	7960	0
428	20240729	122700	11047830	7960	7960	7960	7960	0
429	20240729	122600	11047830	7960	7960	7960	7960	0
430	20240729	122500	11047830	7960	7960	7960	7960	0
431	20240729	122400	11047830	7960	7960	7960	7960	0
432	20240729	122300	11047830	7960	7960	7960	7960	0
433	20240729	122200	11047830	7960	7960	7960	7960	0
434	20240729	122100	11047830	7960	7960	7960	7960	0
435	20240729	122000	11047830	7960	7960	7960	7960	0
436	20240729	121900	11047830	7960	7960	7960	7960	0
437	20240729	121800	11047830	7960	7960	7960	7960	0
438	20240729	121700	11047830	7960	7960	7960	7960	0
439	20240729	121600	11047830	7960	7960	7960	7960	0
440	20240729	121500	11047830	7960	7960	7960	7960	0
441	20240729	121400	11047830	7960	7960	7960	7960	0
442	20240729	121300	11047830	7960	7960	7960	7960	0
443	20240729	121200	11047830	7960	7960	7960	7960	0
444	20240729	121100	11047830	7960	7960	7960	7960	0
445	20240729	121000	11047830	7960	7960	7960	7960	0
446	20240729	120900	11047830	7960	7960	7960	7960	2
447	20240729	120800	11031910	7950	7950	7950	7950	0
448	20240729	120700	11031910	7950	7950	7950	7950	0
449	20240729	120600	11031910	7950	7950	7950	7950	0
450	20240729	120500	11031910	7950	7950	7950	7950	0
451	20240729	120400	11031910	7950	7950	7950	7950	0
452	20240729	120300	11031910	7950	7950	7950	7950	0
453	20240729	120200	11031910	7950	7950	7950	7950	97
454	20240729	120100	10260760	7950	7950	7950	7950	0
455	20240729	120000	10260760	7950	7950	7950	7950	0
456	20240729	115900	10260760	7950	7950	7950	7950	0
457	20240729	115800	10260760	7950	7950	7950	7950	0
458	20240729	115700	10260760	7950	7950	7950	7950	0
459	20240729	115600	10260760	7950	7950	7950	7950	0
460	20240729	115500	10260760	7950	7950	7950	7950	0
461	20240729	115400	10260760	7950	7950	7950	7950	0
462	20240729	115300	10260760	7950	7950	7950	7950	0
463	20240729	115200	10260760	7950	7950	7950	7950	0
464	20240729	115100	10260760	7950	7950	7950	7950	0
465	20240729	115000	10260760	7950	7950	7950	7950	0
466	20240729	114900	10260760	7950	7950	7950	7950	0
467	20240729	114800	10260760	7950	7950	7950	7950	0
468	20240729	114700	10260760	7950	7950	7950	7950	0
469	20240729	114600	10260760	7950	7950	7950	7950	0
470	20240729	114500	10260760	7950	7950	7950	7950	0
471	20240729	114400	10260760	7950	7950	7950	7950	0
472	20240729	114300	10260760	7950	7950	7950	7950	0
473	20240729	114200	10260760	7950	7950	7950	7950	0
474	20240729	114100	10260760	7950	7950	7950	7950	0
475	20240729	114000	10260760	7950	7950	7950	7950	0
476	20240729	113900	10260760	7950	7950	7950	7950	0
477	20240729	113800	10260760	7950	7950	7950	7950	0
478	20240729	113700	10260760	7950	7950	7950	7950	0
479	20240729	113600	10260760	7950	7950	7950	7950	0
480	20240729	113500	10260760	7950	7950	7950	7950	0
481	20240729	113400	10260760	7950	7950	7950	7950	0
482	20240729	113300	10260760	7950	7950	7950	7950	0
483	20240729	113200	10260760	7950	7950	7950	7950	0
484	20240729	113100	10260760	7950	7950	7950	7950	0
485	20240729	113000	10260760	7950	7950	7950	7950	0
486	20240729	112900	10260760	7950	7950	7950	7950	0
487	20240729	112800	10260760	7950	7950	7950	7950	2
488	20240729	112700	10244860	7950	7950	7950	7950	0
489	20240729	112600	10244860	7950	7950	7950	7950	0
490	20240729	112500	10244860	7950	7950	7950	7950	1
491	20240729	112400	10236910	7960	7960	7960	7960	0
492	20240729	112300	10236910	7960	7960	7960	7960	0
493	20240729	112200	10236910	7960	7960	7960	7960	0
494	20240729	112100	10236910	7960	7960	7960	7960	0
495	20240729	112000	10236910	7960	7960	7960	7960	0
496	20240729	111900	10236910	7960	7960	7960	7960	0
497	20240729	111800	10236910	7960	7960	7960	7960	1
498	20240729	111700	10228950	7960	7960	7960	7960	0
499	20240729	111600	10228950	7960	7960	7960	7960	0
500	20240729	111500	10228950	7960	7960	7960	7960	0
501	20240729	111400	10228950	7960	7960	7960	7960	0
502	20240729	111300	10228950	7960	7960	7960	7960	0
503	20240729	111200	10228950	7960	7960	7960	7960	0
504	20240729	111100	10228950	7960	7960	7960	7960	0
505	20240729	111000	10228950	7960	7960	7960	7960	0
506	20240729	110900	10228950	7960	7960	7960	7960	0
507	20240729	110800	10228950	7960	7960	7960	7960	0
508	20240729	110700	10228950	7960	7960	7960	7960	0
509	20240729	110600	10228950	7960	7960	7960	7960	0
510	20240729	110500	10228950	7960	7960	7960	7960	0
511	20240729	110400	10228950	7960	7960	7960	7960	0
512	20240729	110300	10228950	7960	7960	7960	7960	0
513	20240729	110200	10228950	7960	7960	7960	7960	0
514	20240729	110100	10228950	7960	7960	7960	7960	0
515	20240729	110000	10228950	7960	7960	7960	7960	0
516	20240729	105900	10228950	7960	7960	7960	7960	0
517	20240729	105800	10228950	7960	7960	7960	7960	0
518	20240729	105700	10228950	7960	7960	7960	7960	2
519	20240729	105600	10213030	7960	7960	7960	7960	0
520	20240729	105500	10213030	7960	7960	7960	7960	0
521	20240729	105400	10213030	7960	7970	7970	7960	21
522	20240729	105300	10045850	7970	7970	7970	7970	0
523	20240729	105200	10045850	7970	7970	7970	7970	0
524	20240729	105100	10045850	7970	7970	7970	7970	0
525	20240729	105000	10045850	7970	7970	7970	7970	0
526	20240729	104900	10045850	7970	7970	7970	7970	0
527	20240729	104800	10045850	7970	7970	7970	7970	0
528	20240729	104700	10045850	7970	7970	7970	7970	0
529	20240729	104600	10045850	7970	7970	7970	7970	0
530	20240729	104500	10045850	7970	7970	7970	7970	0
531	20240729	104400	10045850	7970	7970	7970	7970	0
532	20240729	104300	10045850	7970	7970	7970	7970	0
533	20240729	104200	10045850	7970	7970	7970	7970	0
534	20240729	104100	10045850	7970	7970	7970	7970	0
535	20240729	104000	10045850	7970	7970	7970	7970	0
536	20240729	103900	10045850	7970	7970	7970	7970	0
537	20240729	103800	10045850	7970	7970	7970	7970	0
538	20240729	103700	10045850	7970	7970	7970	7970	0
539	20240729	103600	10045850	7970	7970	7970	7970	0
540	20240729	103500	10045850	7970	7970	7970	7970	0
541	20240729	103400	10045850	7970	7970	7970	7970	0
542	20240729	103300	10045850	7970	7970	7970	7970	0
543	20240729	103200	10045850	7970	7970	7970	7970	0
544	20240729	103100	10045850	7970	7970	7970	7970	0
545	20240729	103000	10045850	7970	7970	7970	7970	0
546	20240729	102900	10045850	7970	7970	7970	7970	0
547	20240729	102800	10045850	7970	7970	7970	7970	0
548	20240729	102700	10045850	7970	7960	7970	7960	100
549	20240729	102600	9249090	7960	7960	7960	7960	0
550	20240729	102500	9249090	7960	7960	7960	7960	141
551	20240729	102400	8126730	7960	7960	7960	7960	16
552	20240729	102300	7999370	7960	7960	7960	7960	0
553	20240729	102200	7999370	7960	7960	7960	7960	0
554	20240729	102100	7999370	7960	7960	7960	7960	0
555	20240729	102000	7999370	7960	7960	7960	7960	0
556	20240729	101900	7999370	7960	7960	7960	7960	2
557	20240729	101800	7983450	7960	7960	7960	7960	2
558	20240729	101700	7967530	7960	7960	7960	7960	3
559	20240729	101600	7943650	7960	7960	7960	7960	0
560	20240729	101500	7943650	7960	7960	7960	7960	0
561	20240729	101400	7943650	7960	7940	7960	7940	98
562	20240729	101300	7164220	7910	7940	7940	7910	2
563	20240729	101200	7148370	7900	7900	7900	7900	0
564	20240729	101100	7148370	7900	7900	7900	7900	0
565	20240729	101000	7148370	7900	7900	7900	7900	1
566	20240729	100900	7140470	7930	7900	7930	7900	14
567	20240729	100800	7029660	7930	7900	7930	7900	6
568	20240729	100700	6982170	7900	7900	7930	7900	15
569	20240729	100600	6863560	7910	7910	7910	7900	4
570	20240729	100500	6831930	7900	7910	7910	7900	2
571	20240729	100400	6816120	7900	7900	7900	7900	4
572	20240729	100300	6784520	7910	7910	7910	7910	0
573	20240729	100200	6784520	7910	7910	7910	7910	3
574	20240729	100100	6760790	7880	7880	7880	7880	0
575	20240729	100000	6760790	7880	7880	7880	7880	0
576	20240729	095900	6760790	7880	7880	7880	7880	0
577	20240729	095800	6760790	7880	7880	7880	7880	0
578	20240729	095700	6760790	7880	7880	7880	7880	1
579	20240729	095600	6752910	7880	7900	7900	7880	61
580	20240729	095500	6272210	7880	7880	7880	7880	0
581	20240729	095400	6272210	7880	7880	7880	7880	0
582	20240729	095300	6272210	7880	7850	7880	7850	64
583	20240729	095200	5769630	7890	7890	7890	7890	1
584	20240729	095100	5761740	7880	7880	7880	7880	0
585	20240729	095000	5761740	7880	7900	7900	7860	193
586	20240729	094900	4244540	7880	7880	7880	7880	0
587	20240729	094800	4244540	7880	7910	7910	7880	4
588	20240729	094700	4212960	7950	7950	7950	7950	0
589	20240729	094600	4212960	7950	7950	7950	7950	0
590	20240729	094500	4212960	7950	7950	7950	7950	1
591	20240729	094400	4205010	7900	7900	7900	7900	0
592	20240729	094300	4205010	7900	7900	7900	7900	0
593	20240729	094200	4205010	7900	7900	7900	7900	0
594	20240729	094100	4205010	7900	7900	7900	7900	2
595	20240729	094000	4189210	7860	7950	7950	7860	150
596	20240729	093900	3008140	7960	7960	7960	7960	0
597	20240729	093800	3008140	7960	7960	7960	7960	0
598	20240729	093700	3008140	7960	7960	7960	7960	0
599	20240729	093600	3008140	7960	7960	7960	7960	0
600	20240729	093500	3008140	7960	7960	7960	7960	0
601	20240729	093400	3008140	7960	7960	7960	7960	6
602	20240729	093300	2960380	7940	7940	7940	7940	0
603	20240729	093200	2960380	7940	7940	7940	7940	1
604	20240729	093100	2952440	7960	7960	7960	7960	0
605	20240729	093000	2952440	7960	7960	7960	7960	0
606	20240729	092900	2952440	7960	7960	7960	7960	0
607	20240729	092800	2952440	7960	7960	7960	7960	0
608	20240729	092700	2952440	7960	7960	7960	7960	0
609	20240729	092600	2952440	7960	7960	7960	7960	12
610	20240729	092500	2856920	7960	7960	7960	7960	0
611	20240729	092400	2856920	7960	7960	7960	7960	0
612	20240729	092300	2856920	7960	7960	7960	7960	0
613	20240729	092200	2856920	7960	7960	7960	7960	0
614	20240729	092100	2856920	7960	7960	7960	7960	0
615	20240729	092000	2856920	7960	7960	7960	7960	0
616	20240729	091900	2856920	7960	7960	7960	7960	0
617	20240729	091800	2856920	7960	7960	7960	7960	0
618	20240729	091700	2856920	7960	7960	7960	7960	5
619	20240729	091600	2817120	7970	7970	7970	7970	5
620	20240729	091500	2777270	7970	7970	7970	7970	0
621	20240729	091400	2777270	7970	7970	7970	7970	14
622	20240729	091300	2665690	7970	7970	7970	7970	2
623	20240729	091200	2649750	7970	7970	7970	7970	0
624	20240729	091100	2649750	7970	7970	7970	7970	149
625	20240729	091000	1462220	7970	7970	7970	7970	8
626	20240729	090900	1398460	7970	7970	7970	7970	20
627	20240729	090800	1239060	7970	7970	7970	7970	0
628	20240729	090700	1239060	7970	7970	7970	7970	0
629	20240729	090600	1239060	7970	7970	7970	7970	0
630	20240729	090500	1239060	7970	7970	7970	7970	2
631	20240729	090400	1223120	8000	7950	8000	7950	60
632	20240729	090300	744720	7950	7930	7950	7930	46
633	20240729	090200	379760	7850	7850	7850	7850	0
634	20240729	090100	379760	7850	7850	7850	7850	0
635	20240729	090000	379760	7850	7930	7930	7850	48