KissMeData/023600/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190600	111559040	9790	9790	9790	9790	103
3	20240729	190500	111559040	9790	9790	9790	9790	0
4	20240729	190400	111559040	9790	9790	9790	9790	0
5	20240729	190300	111559040	9790	9790	9790	9790	0
6	20240729	190200	111559040	9790	9790	9790	9790	0
7	20240729	190100	111559040	9790	9790	9790	9790	0
8	20240729	190000	111559040	9790	9790	9790	9790	0
9	20240729	185900	111559040	9790	9790	9790	9790	0
10	20240729	185800	111559040	9790	9790	9790	9790	0
11	20240729	185700	111559040	9790	9790	9790	9790	0
12	20240729	185600	111559040	9790	9790	9790	9790	0
13	20240729	185500	111559040	9790	9790	9790	9790	0
14	20240729	185400	111559040	9790	9790	9790	9790	0
15	20240729	185300	111559040	9790	9790	9790	9790	0
16	20240729	185200	111559040	9790	9790	9790	9790	0
17	20240729	185100	111559040	9790	9790	9790	9790	0
18	20240729	185000	111559040	9790	9790	9790	9790	0
19	20240729	184900	111559040	9790	9790	9790	9790	0
20	20240729	184800	111559040	9790	9790	9790	9790	0
21	20240729	184700	111559040	9790	9790	9790	9790	0
22	20240729	184600	111559040	9790	9790	9790	9790	0
23	20240729	184500	111559040	9790	9790	9790	9790	0
24	20240729	184400	111559040	9790	9790	9790	9790	0
25	20240729	184300	111559040	9790	9790	9790	9790	0
26	20240729	184200	111559040	9790	9790	9790	9790	0
27	20240729	184100	111559040	9790	9790	9790	9790	0
28	20240729	184000	111559040	9790	9790	9790	9790	0
29	20240729	183900	111559040	9790	9790	9790	9790	0
30	20240729	183800	111559040	9790	9790	9790	9790	0
31	20240729	183700	111559040	9790	9790	9790	9790	0
32	20240729	183600	111559040	9790	9790	9790	9790	103
33	20240729	183500	111559040	9790	9790	9790	9790	0
34	20240729	183400	111559040	9790	9790	9790	9790	0
35	20240729	183300	111559040	9790	9790	9790	9790	0
36	20240729	183200	111559040	9790	9790	9790	9790	0
37	20240729	183100	111559040	9790	9790	9790	9790	0
38	20240729	183000	111559040	9790	9790	9790	9790	0
39	20240729	182900	111559040	9790	9790	9790	9790	0
40	20240729	182800	111559040	9790	9790	9790	9790	0
41	20240729	182700	111559040	9790	9790	9790	9790	0
42	20240729	182600	111559040	9790	9790	9790	9790	0
43	20240729	182500	111559040	9790	9790	9790	9790	0
44	20240729	182400	111559040	9790	9790	9790	9790	0
45	20240729	182300	111559040	9790	9790	9790	9790	0
46	20240729	182200	111559040	9790	9790	9790	9790	0
47	20240729	182100	111559040	9790	9790	9790	9790	0
48	20240729	182000	111559040	9790	9790	9790	9790	0
49	20240729	181900	111559040	9790	9790	9790	9790	0
50	20240729	181800	111559040	9790	9790	9790	9790	0
51	20240729	181700	111559040	9790	9790	9790	9790	0
52	20240729	181600	111559040	9790	9790	9790	9790	0
53	20240729	181500	111559040	9790	9790	9790	9790	0
54	20240729	181400	111559040	9790	9790	9790	9790	0
55	20240729	181300	111559040	9790	9790	9790	9790	0
56	20240729	181200	111559040	9790	9790	9790	9790	0
57	20240729	181100	111559040	9790	9790	9790	9790	0
58	20240729	181000	111559040	9790	9790	9790	9790	0
59	20240729	180900	111559040	9790	9790	9790	9790	0
60	20240729	180800	111559040	9790	9790	9790	9790	0
61	20240729	180700	111559040	9790	9790	9790	9790	0
62	20240729	180600	111559040	9790	9790	9790	9790	103
63	20240729	180500	111559040	9790	9790	9790	9790	0
64	20240729	180400	111559040	9790	9790	9790	9790	0
65	20240729	180300	111559040	9790	9790	9790	9790	0
66	20240729	180200	111559040	9790	9790	9790	9790	0
67	20240729	180100	111559040	9790	9790	9790	9790	0
68	20240729	180000	111559040	9790	9790	9790	9790	0
69	20240729	175900	111559040	9790	9790	9790	9790	0
70	20240729	175800	111559040	9790	9790	9790	9790	0
71	20240729	175700	111559040	9790	9790	9790	9790	0
72	20240729	175600	111559040	9790	9790	9790	9790	0
73	20240729	175500	111559040	9790	9790	9790	9790	0
74	20240729	175400	111559040	9790	9790	9790	9790	0
75	20240729	175300	111559040	9790	9790	9790	9790	0
76	20240729	175200	111559040	9790	9790	9790	9790	0
77	20240729	175100	111559040	9790	9790	9790	9790	0
78	20240729	175000	111559040	9790	9790	9790	9790	0
79	20240729	174900	111559040	9790	9790	9790	9790	0
80	20240729	174800	111559040	9790	9790	9790	9790	0
81	20240729	174700	111559040	9790	9790	9790	9790	0
82	20240729	174600	111559040	9790	9790	9790	9790	0
83	20240729	174500	111559040	9790	9790	9790	9790	0
84	20240729	174400	111559040	9790	9790	9790	9790	0
85	20240729	174300	111559040	9790	9790	9790	9790	0
86	20240729	174200	111559040	9790	9790	9790	9790	0
87	20240729	174100	111559040	9790	9790	9790	9790	0
88	20240729	174000	111559040	9790	9790	9790	9790	0
89	20240729	173900	111559040	9790	9790	9790	9790	0
90	20240729	173800	111559040	9790	9790	9790	9790	0
91	20240729	173700	111559040	9790	9790	9790	9790	0
92	20240729	173600	111559040	9790	9790	9790	9790	103
93	20240729	173500	111559040	9790	9790	9790	9790	0
94	20240729	173400	111559040	9790	9790	9790	9790	0
95	20240729	173300	111559040	9790	9790	9790	9790	0
96	20240729	173200	111559040	9790	9790	9790	9790	0
97	20240729	173100	111559040	9790	9790	9790	9790	0
98	20240729	173000	111559040	9790	9790	9790	9790	0
99	20240729	172900	111559040	9790	9790	9790	9790	0
100	20240729	172800	111559040	9790	9790	9790	9790	0
101	20240729	172700	111559040	9790	9790	9790	9790	0
102	20240729	172600	111559040	9790	9790	9790	9790	0
103	20240729	172500	111559040	9790	9790	9790	9790	0
104	20240729	172400	111559040	9790	9790	9790	9790	0
105	20240729	172300	111559040	9790	9790	9790	9790	0
106	20240729	172200	111559040	9790	9790	9790	9790	0
107	20240729	172100	111559040	9790	9790	9790	9790	0
108	20240729	172000	111559040	9790	9790	9790	9790	0
109	20240729	171900	111559040	9790	9790	9790	9790	0
110	20240729	171800	111559040	9790	9790	9790	9790	0
111	20240729	171700	111559040	9790	9790	9790	9790	0
112	20240729	171600	111559040	9790	9790	9790	9790	0
113	20240729	171500	111559040	9790	9790	9790	9790	0
114	20240729	171400	111559040	9790	9790	9790	9790	0
115	20240729	171300	111559040	9790	9790	9790	9790	0
116	20240729	171200	111559040	9790	9790	9790	9790	0
117	20240729	171100	111559040	9790	9790	9790	9790	0
118	20240729	171000	111559040	9790	9790	9790	9790	0
119	20240729	170900	111559040	9790	9790	9790	9790	0
120	20240729	170800	111559040	9790	9790	9790	9790	0
121	20240729	170700	111559040	9790	9790	9790	9790	0
122	20240729	170600	111559040	9790	9790	9790	9790	103
123	20240729	170500	111559040	9790	9790	9790	9790	0
124	20240729	170400	111559040	9790	9790	9790	9790	0
125	20240729	170300	111559040	9790	9790	9790	9790	0
126	20240729	170200	111559040	9790	9790	9790	9790	0
127	20240729	170100	111559040	9790	9790	9790	9790	0
128	20240729	170000	111559040	9790	9790	9790	9790	0
129	20240729	165900	111559040	9790	9790	9790	9790	0
130	20240729	165800	111559040	9790	9790	9790	9790	0
131	20240729	165700	111559040	9790	9790	9790	9790	0
132	20240729	165600	111559040	9790	9790	9790	9790	0
133	20240729	165500	111559040	9790	9790	9790	9790	0
134	20240729	165400	111559040	9790	9790	9790	9790	0
135	20240729	165300	111559040	9790	9790	9790	9790	0
136	20240729	165200	111559040	9790	9790	9790	9790	0
137	20240729	165100	111559040	9790	9790	9790	9790	0
138	20240729	165000	111559040	9790	9790	9790	9790	0
139	20240729	164900	111559040	9790	9790	9790	9790	0
140	20240729	164800	111559040	9790	9790	9790	9790	0
141	20240729	164700	111559040	9790	9790	9790	9790	0
142	20240729	164600	111559040	9790	9790	9790	9790	0
143	20240729	164500	111559040	9790	9790	9790	9790	0
144	20240729	164400	111559040	9790	9790	9790	9790	0
145	20240729	164300	111559040	9790	9790	9790	9790	0
146	20240729	164200	111559040	9790	9790	9790	9790	0
147	20240729	164100	111559040	9790	9790	9790	9790	0
148	20240729	164000	111559040	9790	9790	9790	9790	0
149	20240729	163900	111559040	9790	9790	9790	9790	0
150	20240729	163800	111559040	9790	9790	9790	9790	0
151	20240729	163700	111559040	9790	9790	9790	9790	0
152	20240729	163600	111559040	9790	9790	9790	9790	103
153	20240729	163500	111559040	9790	9790	9790	9790	0
154	20240729	163400	111559040	9790	9790	9790	9790	0
155	20240729	163300	111559040	9790	9790	9790	9790	0
156	20240729	163200	111559040	9790	9790	9790	9790	0
157	20240729	163100	111559040	9790	9790	9790	9790	0
158	20240729	163000	111559040	9790	9790	9790	9790	0
159	20240729	162900	111559040	9790	9790	9790	9790	0
160	20240729	162800	111559040	9790	9790	9790	9790	0
161	20240729	162700	111559040	9790	9790	9790	9790	0
162	20240729	162600	111559040	9790	9790	9790	9790	0
163	20240729	162500	111559040	9790	9790	9790	9790	0
164	20240729	162400	111559040	9790	9790	9790	9790	0
165	20240729	162300	111559040	9790	9790	9790	9790	0
166	20240729	162200	111559040	9790	9790	9790	9790	0
167	20240729	162100	111559040	9790	9790	9790	9790	0
168	20240729	162000	111559040	9790	9790	9790	9790	0
169	20240729	161900	111559040	9790	9790	9790	9790	0
170	20240729	161800	111559040	9790	9790	9790	9790	0
171	20240729	161700	111559040	9790	9790	9790	9790	0
172	20240729	161600	111559040	9790	9790	9790	9790	0
173	20240729	161500	111559040	9790	9790	9790	9790	0
174	20240729	161400	111559040	9790	9790	9790	9790	0
175	20240729	161300	111559040	9790	9790	9790	9790	0
176	20240729	161200	111559040	9790	9790	9790	9790	0
177	20240729	161100	111559040	9790	9790	9790	9790	0
178	20240729	161000	111559040	9790	9790	9790	9790	0
179	20240729	160900	111559040	9790	9790	9790	9790	0
180	20240729	160800	111559040	9790	9790	9790	9790	0
181	20240729	160700	111559040	9790	9790	9790	9790	0
182	20240729	160600	111559040	9790	9790	9790	9790	103
183	20240729	160500	111559040	9790	9790	9790	9790	0
184	20240729	160400	111559040	9790	9790	9790	9790	0
185	20240729	160300	111559040	9790	9790	9790	9790	0
186	20240729	160200	111559040	9790	9790	9790	9790	0
187	20240729	160100	111559040	9790	9790	9790	9790	0
188	20240729	160000	111559040	9790	9790	9790	9790	0
189	20240729	155900	111559040	9790	9790	9790	9790	0
190	20240729	155800	111559040	9790	9790	9790	9790	0
191	20240729	155700	111559040	9790	9790	9790	9790	0
192	20240729	155600	111559040	9790	9790	9790	9790	0
193	20240729	155500	111559040	9790	9790	9790	9790	0
194	20240729	155400	111559040	9790	9790	9790	9790	0
195	20240729	155300	111559040	9790	9790	9790	9790	0
196	20240729	155200	111559040	9790	9790	9790	9790	0
197	20240729	155100	111559040	9790	9790	9790	9790	0
198	20240729	155000	111559040	9790	9790	9790	9790	0
199	20240729	154900	111559040	9790	9790	9790	9790	0
200	20240729	154800	111559040	9790	9790	9790	9790	0
201	20240729	154700	111559040	9790	9790	9790	9790	0
202	20240729	154600	111559040	9790	9790	9790	9790	0
203	20240729	154500	111559040	9790	9790	9790	9790	0
204	20240729	154400	111559040	9790	9790	9790	9790	0
205	20240729	154300	111559040	9790	9790	9790	9790	0
206	20240729	154200	111559040	9790	9790	9790	9790	0
207	20240729	154100	111559040	9790	9790	9790	9790	0
208	20240729	154000	111559040	9790	9790	9790	9790	0
209	20240729	153900	111559040	9790	9790	9790	9790	0
210	20240729	153800	111559040	9790	9790	9790	9790	0
211	20240729	153700	111559040	9790	9790	9790	9790	0
212	20240729	153600	111559040	9790	9790	9790	9790	103
213	20240729	153500	111559040	9790	9790	9790	9790	0
214	20240729	153400	111559040	9790	9790	9790	9790	0
215	20240729	153300	111559040	9790	9790	9790	9790	0
216	20240729	153200	111559040	9790	9790	9790	9790	0
217	20240729	153100	111559040	9790	9790	9790	9790	0
218	20240729	153000	111559040	9790	9790	9790	9790	103
219	20240729	152900	110550670	9780	9780	9780	9780	0
220	20240729	152800	110550670	9780	9780	9780	9780	0
221	20240729	152700	110550670	9780	9780	9780	9780	0
222	20240729	152600	110550670	9780	9780	9780	9780	0
223	20240729	152500	110550670	9780	9780	9780	9780	0
224	20240729	152400	110550670	9780	9780	9780	9780	0
225	20240729	152300	110550670	9780	9780	9780	9780	0
226	20240729	152200	110550670	9780	9780	9780	9780	0
227	20240729	152100	110550670	9780	9780	9780	9780	0
228	20240729	152000	110550670	9780	9780	9780	9780	0
229	20240729	151900	110550670	9780	9780	9780	9780	29
230	20240729	151800	110267050	9780	9780	9780	9780	50
231	20240729	151700	109778050	9780	9780	9780	9780	50
232	20240729	151600	109289050	9810	9810	9810	9810	0
233	20240729	151500	109289050	9810	9810	9810	9810	0
234	20240729	151400	109289050	9810	9810	9810	9810	0
235	20240729	151300	109289050	9810	9810	9810	9810	0
236	20240729	151200	109289050	9810	9810	9810	9810	0
237	20240729	151100	109289050	9810	9810	9810	9810	0
238	20240729	151000	109289050	9810	9810	9810	9810	1
239	20240729	150900	109279240	9800	9800	9800	9800	0
240	20240729	150800	109279240	9800	9800	9800	9800	0
241	20240729	150700	109279240	9800	9800	9800	9800	0
242	20240729	150600	109279240	9800	9800	9800	9800	0
243	20240729	150500	109279240	9800	9800	9800	9800	0
244	20240729	150400	109279240	9800	9800	9800	9800	2
245	20240729	150300	109259640	9800	9800	9800	9800	0
246	20240729	150200	109259640	9800	9800	9800	9800	0
247	20240729	150100	109259640	9800	9800	9800	9800	0
248	20240729	150000	109259640	9800	9800	9800	9800	0
249	20240729	145900	109259640	9800	9800	9800	9800	0
250	20240729	145800	109259640	9800	9800	9800	9800	0
251	20240729	145700	109259640	9800	9800	9800	9800	0
252	20240729	145600	109259640	9800	9800	9800	9800	0
253	20240729	145500	109259640	9800	9810	9810	9800	201
254	20240729	145400	107289830	9820	9820	9820	9820	1
255	20240729	145300	107280010	9820	9820	9820	9820	0
256	20240729	145200	107280010	9820	9820	9820	9820	6
257	20240729	145100	107221090	9820	9820	9820	9820	0
258	20240729	145000	107221090	9820	9820	9820	9820	0
259	20240729	144900	107221090	9820	9820	9820	9820	0
260	20240729	144800	107221090	9820	9820	9820	9820	0
261	20240729	144700	107221090	9820	9790	9820	9790	3501
262	20240729	144600	72884990	9780	9780	9780	9780	25
263	20240729	144500	72640490	9790	9790	9790	9790	0
264	20240729	144400	72640490	9790	9790	9790	9790	0
265	20240729	144300	72640490	9790	9790	9790	9790	0
266	20240729	144200	72640490	9790	9790	9790	9790	0
267	20240729	144100	72640490	9790	9790	9790	9790	1
268	20240729	144000	72630700	9780	9780	9780	9780	115
269	20240729	143900	71506000	9790	9790	9790	9790	0
270	20240729	143800	71506000	9790	9790	9790	9790	1
271	20240729	143700	71496210	9790	9790	9790	9790	0
272	20240729	143600	71496210	9790	9790	9790	9790	1
273	20240729	143500	71486420	9790	9790	9790	9790	0
274	20240729	143400	71486420	9790	9790	9790	9790	0
275	20240729	143300	71486420	9790	9790	9790	9790	0
276	20240729	143200	71486420	9790	9790	9790	9790	0
277	20240729	143100	71486420	9790	9790	9790	9790	0
278	20240729	143000	71486420	9790	9790	9790	9790	0
279	20240729	142900	71486420	9790	9790	9790	9790	1
280	20240729	142800	71476630	9790	9790	9790	9790	0
281	20240729	142700	71476630	9790	9790	9790	9790	0
282	20240729	142600	71476630	9790	9790	9790	9790	0
283	20240729	142500	71476630	9790	9790	9790	9790	0
284	20240729	142400	71476630	9790	9790	9790	9790	0
285	20240729	142300	71476630	9790	9790	9790	9790	0
286	20240729	142200	71476630	9790	9790	9790	9790	1
287	20240729	142100	71466840	9790	9790	9790	9790	1
288	20240729	142000	71457050	9770	9770	9770	9770	0
289	20240729	141900	71457050	9770	9780	9780	9770	375
290	20240729	141800	67793090	9780	9780	9780	9780	0
291	20240729	141700	67793090	9780	9780	9780	9780	19
292	20240729	141600	67607270	9790	9790	9790	9790	0
293	20240729	141500	67607270	9790	9790	9790	9790	0
294	20240729	141400	67607270	9790	9790	9790	9790	0
295	20240729	141300	67607270	9790	9790	9790	9790	0
296	20240729	141200	67607270	9790	9790	9790	9790	0
297	20240729	141100	67607270	9790	9790	9790	9790	0
298	20240729	141000	67607270	9790	9790	9790	9790	0
299	20240729	140900	67607270	9790	9790	9790	9790	0
300	20240729	140800	67607270	9790	9790	9790	9790	0
301	20240729	140700	67607270	9790	9790	9790	9790	0
302	20240729	140600	67607270	9790	9790	9790	9790	1
303	20240729	140500	67597480	9800	9800	9800	9800	0
304	20240729	140400	67597480	9800	9800	9800	9800	0
305	20240729	140300	67597480	9800	9790	9800	9790	2
306	20240729	140200	67577890	9800	9800	9800	9800	0
307	20240729	140100	67577890	9800	9800	9800	9800	1
308	20240729	140000	67568090	9770	9770	9770	9770	3
309	20240729	135900	67538780	9800	9800	9800	9800	0
310	20240729	135800	67538780	9800	9800	9800	9800	0
311	20240729	135700	67538780	9800	9800	9800	9800	0
312	20240729	135600	67538780	9800	9770	9800	9770	301
313	20240729	135500	64597980	9770	9770	9770	9770	200
314	20240729	135400	62643980	9800	9800	9800	9800	0
315	20240729	135300	62643980	9800	9800	9800	9800	1
316	20240729	135200	62634180	9790	9790	9790	9790	0
317	20240729	135100	62634180	9790	9790	9790	9790	1
318	20240729	135000	62624390	9770	9770	9770	9770	1
319	20240729	134900	62614620	9790	9790	9790	9790	0
320	20240729	134800	62614620	9790	9790	9790	9790	0
321	20240729	134700	62614620	9790	9790	9790	9790	0
322	20240729	134600	62614620	9790	9790	9790	9790	0
323	20240729	134500	62614620	9790	9770	9790	9770	124
324	20240729	134400	61403120	9750	9750	9750	9750	440
325	20240729	134300	57113120	9750	9750	9750	9750	150
326	20240729	134200	55650620	9750	9750	9750	9750	1
327	20240729	134100	55640870	9750	9750	9750	9750	0
328	20240729	134000	55640870	9750	9750	9750	9750	1
329	20240729	133900	55631120	9740	9740	9740	9740	0
330	20240729	133800	55631120	9740	9740	9740	9740	0
331	20240729	133700	55631120	9740	9740	9740	9740	0
332	20240729	133600	55631120	9740	9740	9740	9740	0
333	20240729	133500	55631120	9740	9740	9740	9740	0
334	20240729	133400	55631120	9740	9740	9740	9740	35
335	20240729	133300	55290220	9750	9750	9750	9750	0
336	20240729	133200	55290220	9750	9750	9750	9750	1
337	20240729	133100	55280470	9750	9750	9750	9750	0
338	20240729	133000	55280470	9750	9750	9750	9750	0
339	20240729	132900	55280470	9750	9750	9750	9750	0
340	20240729	132800	55280470	9750	9750	9750	9750	0
341	20240729	132700	55280470	9750	9750	9750	9750	0
342	20240729	132600	55280470	9750	9750	9750	9750	0
343	20240729	132500	55280470	9750	9750	9750	9750	1
344	20240729	132400	55270720	9750	9750	9750	9750	0
345	20240729	132300	55270720	9750	9750	9750	9750	0
346	20240729	132200	55270720	9750	9750	9750	9750	0
347	20240729	132100	55270720	9750	9750	9750	9750	0
348	20240729	132000	55270720	9750	9750	9750	9750	0
349	20240729	131900	55270720	9750	9750	9750	9750	0
350	20240729	131800	55270720	9750	9750	9750	9750	435
351	20240729	131700	51029470	9770	9770	9770	9770	0
352	20240729	131600	51029470	9770	9770	9770	9770	1
353	20240729	131500	51019700	9750	9760	9760	9750	8
354	20240729	131400	50941640	9770	9770	9770	9770	0
355	20240729	131300	50941640	9770	9770	9770	9770	0
356	20240729	131200	50941640	9770	9770	9770	9770	1
357	20240729	131100	50931870	9770	9770	9770	9770	0
358	20240729	131000	50931870	9770	9770	9770	9770	0
359	20240729	130900	50931870	9770	9770	9770	9770	0
360	20240729	130800	50931870	9770	9770	9770	9770	0
361	20240729	130700	50931870	9770	9770	9770	9770	2
362	20240729	130600	50912330	9750	9760	9760	9750	20
363	20240729	130500	50717300	9750	9750	9750	9750	0
364	20240729	130400	50717300	9750	9750	9750	9750	0
365	20240729	130300	50717300	9750	9750	9750	9750	0
366	20240729	130200	50717300	9750	9750	9750	9750	0
367	20240729	130100	50717300	9750	9750	9750	9750	0
368	20240729	130000	50717300	9750	9760	9760	9750	2000
369	20240729	125900	31216960	9770	9770	9770	9770	0
370	20240729	125800	31216960	9770	9770	9770	9770	0
371	20240729	125700	31216960	9770	9770	9770	9770	0
372	20240729	125600	31216960	9770	9770	9770	9770	0
373	20240729	125500	31216960	9770	9770	9770	9770	0
374	20240729	125400	31216960	9770	9770	9770	9770	1
375	20240729	125300	31207190	9760	9760	9760	9760	0
376	20240729	125200	31207190	9760	9760	9760	9760	0
377	20240729	125100	31207190	9760	9760	9760	9760	0
378	20240729	125000	31207190	9760	9760	9760	9760	0
379	20240729	124900	31207190	9760	9760	9760	9760	0
380	20240729	124800	31207190	9760	9760	9760	9760	0
381	20240729	124700	31207190	9760	9760	9760	9760	0
382	20240729	124600	31207190	9760	9770	9770	9760	216
383	20240729	124500	29098030	9770	9770	9770	9770	0
384	20240729	124400	29098030	9770	9770	9770	9770	0
385	20240729	124300	29098030	9770	9770	9770	9770	10
386	20240729	124200	29000330	9770	9770	9770	9770	0
387	20240729	124100	29000330	9770	9770	9770	9770	1
388	20240729	124000	28990560	9780	9780	9780	9780	0
389	20240729	123900	28990560	9780	9780	9780	9780	0
390	20240729	123800	28990560	9780	9780	9780	9780	0
391	20240729	123700	28990560	9780	9780	9780	9780	0
392	20240729	123600	28990560	9780	9780	9780	9780	0
393	20240729	123500	28990560	9780	9780	9780	9780	0
394	20240729	123400	28990560	9780	9780	9780	9780	0
395	20240729	123300	28990560	9780	9780	9780	9780	0
396	20240729	123200	28990560	9780	9780	9780	9780	1
397	20240729	123100	28980780	9780	9780	9780	9780	1
398	20240729	123000	28971000	9770	9770	9770	9770	0
399	20240729	122900	28971000	9770	9770	9770	9770	0
400	20240729	122800	28971000	9770	9770	9770	9770	0
401	20240729	122700	28971000	9770	9770	9770	9770	0
402	20240729	122600	28971000	9770	9780	9780	9770	189
403	20240729	122500	27124460	9780	9780	9780	9780	0
404	20240729	122400	27124460	9780	9780	9780	9780	1
405	20240729	122300	27114680	9790	9790	9790	9790	0
406	20240729	122200	27114680	9790	9790	9790	9790	0
407	20240729	122100	27114680	9790	9790	9790	9790	0
408	20240729	122000	27114680	9790	9790	9790	9790	0
409	20240729	121900	27114680	9790	9790	9790	9790	0
410	20240729	121800	27114680	9790	9790	9790	9790	0
411	20240729	121700	27114680	9790	9790	9790	9790	0
412	20240729	121600	27114680	9790	9790	9790	9790	0
413	20240729	121500	27114680	9790	9780	9790	9780	8
414	20240729	121400	27036430	9780	9780	9780	9780	0
415	20240729	121300	27036430	9780	9780	9780	9780	0
416	20240729	121200	27036430	9780	9780	9780	9780	0
417	20240729	121100	27036430	9780	9780	9780	9780	0
418	20240729	121000	27036430	9780	9780	9780	9780	0
419	20240729	120900	27036430	9780	9780	9780	9780	0
420	20240729	120800	27036430	9780	9780	9780	9780	369
421	20240729	120700	23427610	9790	9790	9790	9790	0
422	20240729	120600	23427610	9790	9790	9790	9790	0
423	20240729	120500	23427610	9790	9790	9790	9790	0
424	20240729	120400	23427610	9790	9800	9800	9790	2
425	20240729	120300	23408020	9780	9780	9780	9780	0
426	20240729	120200	23408020	9780	9780	9780	9780	0
427	20240729	120100	23408020	9780	9780	9780	9780	0
428	20240729	120000	23408020	9780	9780	9780	9780	0
429	20240729	115900	23408020	9780	9780	9780	9780	0
430	20240729	115800	23408020	9780	9780	9780	9780	0
431	20240729	115700	23408020	9780	9780	9780	9780	0
432	20240729	115600	23408020	9780	9790	9790	9780	18
433	20240729	115500	23231970	9780	9780	9780	9780	0
434	20240729	115400	23231970	9780	9780	9780	9780	0
435	20240729	115300	23231970	9780	9780	9780	9780	0
436	20240729	115200	23231970	9780	9780	9780	9780	1
437	20240729	115100	23222190	9800	9800	9800	9800	0
438	20240729	115000	23222190	9800	9800	9800	9800	0
439	20240729	114900	23222190	9800	9800	9800	9800	0
440	20240729	114800	23222190	9800	9800	9800	9800	0
441	20240729	114700	23222190	9800	9800	9800	9800	0
442	20240729	114600	23222190	9800	9800	9800	9800	0
443	20240729	114500	23222190	9800	9800	9800	9800	0
444	20240729	114400	23222190	9800	9800	9800	9800	0
445	20240729	114300	23222190	9800	9800	9800	9800	0
446	20240729	114200	23222190	9800	9780	9800	9780	2
447	20240729	114100	23202610	9780	9780	9780	9780	1
448	20240729	114000	23192830	9800	9800	9800	9800	1
449	20240729	113900	23183030	9800	9800	9800	9780	35
450	20240729	113800	22840660	9800	9800	9800	9800	0
451	20240729	113700	22840660	9800	9800	9800	9800	0
452	20240729	113600	22840660	9800	9800	9800	9800	158
453	20240729	113500	21292260	9800	9800	9800	9800	0
454	20240729	113400	21292260	9800	9800	9800	9800	0
455	20240729	113300	21292260	9800	9800	9800	9800	0
456	20240729	113200	21292260	9800	9800	9800	9800	1
457	20240729	113100	21282460	9800	9800	9800	9800	0
458	20240729	113000	21282460	9800	9800	9800	9800	0
459	20240729	112900	21282460	9800	9800	9800	9800	0
460	20240729	112800	21282460	9800	9800	9800	9800	0
461	20240729	112700	21282460	9800	9800	9800	9800	0
462	20240729	112600	21282460	9800	9800	9800	9800	0
463	20240729	112500	21282460	9800	9800	9800	9800	0
464	20240729	112400	21282460	9800	9800	9800	9800	0
465	20240729	112300	21282460	9800	9800	9800	9800	0
466	20240729	112200	21282460	9800	9800	9800	9800	0
467	20240729	112100	21282460	9800	9800	9800	9800	0
468	20240729	112000	21282460	9800	9800	9800	9800	0
469	20240729	111900	21282460	9800	9800	9800	9800	0
470	20240729	111800	21282460	9800	9800	9800	9800	0
471	20240729	111700	21282460	9800	9800	9800	9800	0
472	20240729	111600	21282460	9800	9800	9800	9800	0
473	20240729	111500	21282460	9800	9800	9800	9800	0
474	20240729	111400	21282460	9800	9800	9800	9800	0
475	20240729	111300	21282460	9800	9800	9800	9800	1
476	20240729	111200	21272660	9780	9780	9780	9780	82
477	20240729	111100	20470700	9760	9760	9760	9760	0
478	20240729	111000	20470700	9760	9760	9760	9760	0
479	20240729	110900	20470700	9760	9760	9760	9760	0
480	20240729	110800	20470700	9760	9760	9760	9760	4
481	20240729	110700	20431660	9760	9760	9760	9760	0
482	20240729	110600	20431660	9760	9760	9760	9760	16
483	20240729	110500	20275500	9760	9760	9760	9760	0
484	20240729	110400	20275500	9760	9760	9760	9760	1
485	20240729	110300	20265740	9760	9760	9760	9760	10
486	20240729	110200	20168140	9760	9760	9760	9760	0
487	20240729	110100	20168140	9760	9760	9760	9760	0
488	20240729	110000	20168140	9760	9760	9760	9760	0
489	20240729	105900	20168140	9760	9760	9760	9760	0
490	20240729	105800	20168140	9760	9760	9760	9760	0
491	20240729	105700	20168140	9760	9760	9760	9760	0
492	20240729	105600	20168140	9760	9760	9760	9760	18
493	20240729	105500	19992460	9760	9760	9760	9760	0
494	20240729	105400	19992460	9760	9760	9760	9760	16
495	20240729	105300	19836300	9760	9760	9760	9760	0
496	20240729	105200	19836300	9760	9760	9760	9760	0
497	20240729	105100	19836300	9760	9760	9760	9760	0
498	20240729	105000	19836300	9760	9760	9760	9760	0
499	20240729	104900	19836300	9760	9760	9760	9760	0
500	20240729	104800	19836300	9760	9760	9760	9760	0
501	20240729	104700	19836300	9760	9760	9760	9760	0
502	20240729	104600	19836300	9760	9760	9760	9760	22
503	20240729	104500	19621580	9760	9760	9760	9760	0
504	20240729	104400	19621580	9760	9760	9760	9760	0
505	20240729	104300	19621580	9760	9760	9760	9760	0
506	20240729	104200	19621580	9760	9760	9760	9760	0
507	20240729	104100	19621580	9760	9760	9760	9760	1
508	20240729	104000	19611820	9800	9800	9800	9800	1
509	20240729	103900	19602020	9750	9750	9750	9750	0
510	20240729	103800	19602020	9750	9750	9750	9750	0
511	20240729	103700	19602020	9750	9760	9760	9750	152
512	20240729	103600	18119710	9770	9780	9780	9770	107
513	20240729	103500	17074120	9800	9800	9800	9800	0
514	20240729	103400	17074120	9800	9800	9800	9800	15
515	20240729	103300	16927120	9820	9820	9820	9820	0
516	20240729	103200	16927120	9820	9820	9820	9820	0
517	20240729	103100	16927120	9820	9820	9820	9820	0
518	20240729	103000	16927120	9820	9820	9820	9820	0
519	20240729	102900	16927120	9820	9820	9820	9820	0
520	20240729	102800	16927120	9820	9820	9820	9820	0
521	20240729	102700	16927120	9820	9820	9820	9820	0
522	20240729	102600	16927120	9820	9820	9820	9820	0
523	20240729	102500	16927120	9820	9820	9820	9820	0
524	20240729	102400	16927120	9820	9820	9820	9820	0
525	20240729	102300	16927120	9820	9820	9820	9820	0
526	20240729	102200	16927120	9820	9820	9820	9820	0
527	20240729	102100	16927120	9820	9820	9820	9820	0
528	20240729	102000	16927120	9820	9820	9820	9820	0
529	20240729	101900	16927120	9820	9820	9820	9820	0
530	20240729	101800	16927120	9820	9820	9820	9820	0
531	20240729	101700	16927120	9820	9820	9820	9820	0
532	20240729	101600	16927120	9820	9820	9820	9820	0
533	20240729	101500	16927120	9820	9820	9820	9820	0
534	20240729	101400	16927120	9820	9820	9820	9820	0
535	20240729	101300	16927120	9820	9820	9820	9820	0
536	20240729	101200	16927120	9820	9820	9820	9820	0
537	20240729	101100	16927120	9820	9820	9820	9820	0
538	20240729	101000	16927120	9820	9820	9820	9820	3
539	20240729	100900	16897660	9820	9820	9820	9820	0
540	20240729	100800	16897660	9820	9820	9820	9820	0
541	20240729	100700	16897660	9820	9820	9820	9820	0
542	20240729	100600	16897660	9820	9820	9820	9820	0
543	20240729	100500	16897660	9820	9820	9820	9820	0
544	20240729	100400	16897660	9820	9820	9820	9820	23
545	20240729	100300	16671800	9800	9800	9800	9800	2
546	20240729	100200	16652200	9800	9800	9800	9800	0
547	20240729	100100	16652200	9800	9800	9800	9800	1
548	20240729	100000	16642400	9830	9830	9830	9830	0
549	20240729	095900	16642400	9830	9820	9830	9820	100
550	20240729	095800	15660320	9820	9820	9820	9820	200
551	20240729	095700	13696320	9820	9820	9820	9820	3
552	20240729	095600	13666860	9820	9810	9820	9810	87
553	20240729	095500	12813380	9780	9780	9780	9780	0
554	20240729	095400	12813380	9780	9780	9780	9780	1
555	20240729	095300	12803600	9810	9810	9810	9810	1
556	20240729	095200	12793790	9770	9760	9770	9760	788
557	20240729	095100	5095040	9770	9770	9770	9770	22
558	20240729	095000	4880100	9770	9770	9770	9770	70
559	20240729	094900	4196200	9770	9770	9770	9770	100
560	20240729	094800	3219200	9770	9770	9770	9770	0
561	20240729	094700	3219200	9770	9770	9770	9770	20
562	20240729	094600	3023800	9770	9770	9770	9770	1
563	20240729	094500	3014030	9770	9770	9770	9770	0
564	20240729	094400	3014030	9770	9770	9770	9770	1
565	20240729	094300	3004260	9810	9810	9810	9810	0
566	20240729	094200	3004260	9810	9810	9810	9810	0
567	20240729	094100	3004260	9810	9810	9810	9810	22
568	20240729	094000	2788440	9810	9810	9810	9810	0
569	20240729	093900	2788440	9810	9810	9810	9810	0
570	20240729	093800	2788440	9810	9810	9810	9810	10
571	20240729	093700	2690340	9810	9810	9810	9810	11
572	20240729	093600	2582430	9800	9800	9800	9800	3
573	20240729	093500	2553030	9790	9790	9790	9790	57
574	20240729	093400	1995000	9790	9790	9790	9790	48
575	20240729	093300	1525080	9790	9790	9790	9790	0
576	20240729	093200	1525080	9790	9790	9790	9790	0
577	20240729	093100	1525080	9790	9790	9790	9790	0
578	20240729	093000	1525080	9790	9790	9790	9790	3
579	20240729	092900	1495710	9790	9790	9790	9790	17
580	20240729	092800	1329280	9790	9790	9790	9790	0
581	20240729	092700	1329280	9790	9790	9790	9790	0
582	20240729	092600	1329280	9790	9790	9790	9790	0
583	20240729	092500	1329280	9790	9790	9790	9790	0
584	20240729	092400	1329280	9790	9790	9790	9790	0
585	20240729	092300	1329280	9790	9790	9790	9790	0
586	20240729	092200	1329280	9790	9790	9790	9790	0
587	20240729	092100	1329280	9790	9790	9790	9790	0
588	20240729	092000	1329280	9790	9790	9790	9790	0
589	20240729	091900	1329280	9790	9790	9790	9790	0
590	20240729	091800	1329280	9790	9790	9790	9790	0
591	20240729	091700	1329280	9790	9790	9790	9790	0
592	20240729	091600	1329280	9790	9790	9790	9790	0
593	20240729	091500	1329280	9790	9790	9790	9790	0
594	20240729	091400	1329280	9790	9790	9790	9790	0
595	20240729	091300	1329280	9790	9790	9790	9790	1
596	20240729	091200	1319490	9780	9780	9780	9780	8
597	20240729	091100	1241250	9790	9780	9790	9780	95
598	20240729	091000	312100	9780	9780	9780	9780	2
599	20240729	090900	292540	9790	9790	9790	9790	0
600	20240729	090800	292540	9790	9790	9790	9790	0
601	20240729	090700	292540	9790	9790	9790	9790	0
602	20240729	090600	292540	9790	9750	9790	9750	17
603	20240729	090500	126750	9750	9750	9750	9750	0
604	20240729	090400	126750	9750	9750	9750	9750	0
605	20240729	090300	126750	9750	9750	9750	9750	3
606	20240729	090200	97500	9750	9750	9750	9750	0
607	20240729	090100	97500	9750	9750	9750	9750	0
608	20240729	090000	97500	9750	9750	9750	9750	10