KissMeData/065370/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194000	30596110	5750	5750	5750	5750	527
3	20240729	193900	30596110	5750	5750	5750	5750	0
4	20240729	193800	30596110	5750	5750	5750	5750	0
5	20240729	193700	30596110	5750	5750	5750	5750	0
6	20240729	193600	30596110	5750	5750	5750	5750	0
7	20240729	193500	30596110	5750	5750	5750	5750	0
8	20240729	193400	30596110	5750	5750	5750	5750	0
9	20240729	193300	30596110	5750	5750	5750	5750	0
10	20240729	193200	30596110	5750	5750	5750	5750	0
11	20240729	193100	30596110	5750	5750	5750	5750	0
12	20240729	193000	30596110	5750	5750	5750	5750	0
13	20240729	192900	30596110	5750	5750	5750	5750	0
14	20240729	192800	30596110	5750	5750	5750	5750	0
15	20240729	192700	30596110	5750	5750	5750	5750	0
16	20240729	192600	30596110	5750	5750	5750	5750	0
17	20240729	192500	30596110	5750	5750	5750	5750	0
18	20240729	192400	30596110	5750	5750	5750	5750	0
19	20240729	192300	30596110	5750	5750	5750	5750	0
20	20240729	192200	30596110	5750	5750	5750	5750	0
21	20240729	192100	30596110	5750	5750	5750	5750	0
22	20240729	192000	30596110	5750	5750	5750	5750	0
23	20240729	191900	30596110	5750	5750	5750	5750	0
24	20240729	191800	30596110	5750	5750	5750	5750	0
25	20240729	191700	30596110	5750	5750	5750	5750	0
26	20240729	191600	30596110	5750	5750	5750	5750	0
27	20240729	191500	30596110	5750	5750	5750	5750	0
28	20240729	191400	30596110	5750	5750	5750	5750	0
29	20240729	191300	30596110	5750	5750	5750	5750	0
30	20240729	191200	30596110	5750	5750	5750	5750	0
31	20240729	191100	30596110	5750	5750	5750	5750	0
32	20240729	191000	30596110	5750	5750	5750	5750	527
33	20240729	190900	30596110	5750	5750	5750	5750	0
34	20240729	190800	30596110	5750	5750	5750	5750	0
35	20240729	190700	30596110	5750	5750	5750	5750	0
36	20240729	190600	30596110	5750	5750	5750	5750	0
37	20240729	190500	30596110	5750	5750	5750	5750	0
38	20240729	190400	30596110	5750	5750	5750	5750	0
39	20240729	190300	30596110	5750	5750	5750	5750	0
40	20240729	190200	30596110	5750	5750	5750	5750	0
41	20240729	190100	30596110	5750	5750	5750	5750	0
42	20240729	190000	30596110	5750	5750	5750	5750	0
43	20240729	185900	30596110	5750	5750	5750	5750	0
44	20240729	185800	30596110	5750	5750	5750	5750	0
45	20240729	185700	30596110	5750	5750	5750	5750	0
46	20240729	185600	30596110	5750	5750	5750	5750	0
47	20240729	185500	30596110	5750	5750	5750	5750	0
48	20240729	185400	30596110	5750	5750	5750	5750	0
49	20240729	185300	30596110	5750	5750	5750	5750	0
50	20240729	185200	30596110	5750	5750	5750	5750	0
51	20240729	185100	30596110	5750	5750	5750	5750	0
52	20240729	185000	30596110	5750	5750	5750	5750	0
53	20240729	184900	30596110	5750	5750	5750	5750	0
54	20240729	184800	30596110	5750	5750	5750	5750	0
55	20240729	184700	30596110	5750	5750	5750	5750	0
56	20240729	184600	30596110	5750	5750	5750	5750	0
57	20240729	184500	30596110	5750	5750	5750	5750	0
58	20240729	184400	30596110	5750	5750	5750	5750	0
59	20240729	184300	30596110	5750	5750	5750	5750	0
60	20240729	184200	30596110	5750	5750	5750	5750	0
61	20240729	184100	30596110	5750	5750	5750	5750	0
62	20240729	184000	30596110	5750	5750	5750	5750	527
63	20240729	183900	30596110	5750	5750	5750	5750	0
64	20240729	183800	30596110	5750	5750	5750	5750	0
65	20240729	183700	30596110	5750	5750	5750	5750	0
66	20240729	183600	30596110	5750	5750	5750	5750	0
67	20240729	183500	30596110	5750	5750	5750	5750	0
68	20240729	183400	30596110	5750	5750	5750	5750	0
69	20240729	183300	30596110	5750	5750	5750	5750	0
70	20240729	183200	30596110	5750	5750	5750	5750	0
71	20240729	183100	30596110	5750	5750	5750	5750	0
72	20240729	183000	30596110	5750	5750	5750	5750	0
73	20240729	182900	30596110	5750	5750	5750	5750	0
74	20240729	182800	30596110	5750	5750	5750	5750	0
75	20240729	182700	30596110	5750	5750	5750	5750	0
76	20240729	182600	30596110	5750	5750	5750	5750	0
77	20240729	182500	30596110	5750	5750	5750	5750	0
78	20240729	182400	30596110	5750	5750	5750	5750	0
79	20240729	182300	30596110	5750	5750	5750	5750	0
80	20240729	182200	30596110	5750	5750	5750	5750	0
81	20240729	182100	30596110	5750	5750	5750	5750	0
82	20240729	182000	30596110	5750	5750	5750	5750	0
83	20240729	181900	30596110	5750	5750	5750	5750	0
84	20240729	181800	30596110	5750	5750	5750	5750	0
85	20240729	181700	30596110	5750	5750	5750	5750	0
86	20240729	181600	30596110	5750	5750	5750	5750	0
87	20240729	181500	30596110	5750	5750	5750	5750	0
88	20240729	181400	30596110	5750	5750	5750	5750	0
89	20240729	181300	30596110	5750	5750	5750	5750	0
90	20240729	181200	30596110	5750	5750	5750	5750	0
91	20240729	181100	30596110	5750	5750	5750	5750	0
92	20240729	181000	30596110	5750	5750	5750	5750	527
93	20240729	180900	30596110	5750	5750	5750	5750	0
94	20240729	180800	30596110	5750	5750	5750	5750	0
95	20240729	180700	30596110	5750	5750	5750	5750	0
96	20240729	180600	30596110	5750	5750	5750	5750	0
97	20240729	180500	30596110	5750	5750	5750	5750	0
98	20240729	180400	30596110	5750	5750	5750	5750	0
99	20240729	180300	30596110	5750	5750	5750	5750	0
100	20240729	180200	30596110	5750	5750	5750	5750	0
101	20240729	180100	30596110	5750	5750	5750	5750	0
102	20240729	180000	30596110	5750	5750	5750	5750	0
103	20240729	175900	30596110	5750	5750	5750	5750	0
104	20240729	175800	30596110	5750	5750	5750	5750	0
105	20240729	175700	30596110	5750	5750	5750	5750	0
106	20240729	175600	30596110	5750	5750	5750	5750	0
107	20240729	175500	30596110	5750	5750	5750	5750	0
108	20240729	175400	30596110	5750	5750	5750	5750	0
109	20240729	175300	30596110	5750	5750	5750	5750	0
110	20240729	175200	30596110	5750	5750	5750	5750	0
111	20240729	175100	30596110	5750	5750	5750	5750	0
112	20240729	175000	30596110	5750	5750	5750	5750	0
113	20240729	174900	30596110	5750	5750	5750	5750	0
114	20240729	174800	30596110	5750	5750	5750	5750	0
115	20240729	174700	30596110	5750	5750	5750	5750	0
116	20240729	174600	30596110	5750	5750	5750	5750	0
117	20240729	174500	30596110	5750	5750	5750	5750	0
118	20240729	174400	30596110	5750	5750	5750	5750	0
119	20240729	174300	30596110	5750	5750	5750	5750	0
120	20240729	174200	30596110	5750	5750	5750	5750	0
121	20240729	174100	30596110	5750	5750	5750	5750	0
122	20240729	174000	30596110	5750	5750	5750	5750	527
123	20240729	173900	30596110	5750	5750	5750	5750	0
124	20240729	173800	30596110	5750	5750	5750	5750	0
125	20240729	173700	30596110	5750	5750	5750	5750	0
126	20240729	173600	30596110	5750	5750	5750	5750	0
127	20240729	173500	30596110	5750	5750	5750	5750	0
128	20240729	173400	30596110	5750	5750	5750	5750	0
129	20240729	173300	30596110	5750	5750	5750	5750	0
130	20240729	173200	30596110	5750	5750	5750	5750	0
131	20240729	173100	30596110	5750	5750	5750	5750	0
132	20240729	173000	30596110	5750	5750	5750	5750	0
133	20240729	172900	30596110	5750	5750	5750	5750	0
134	20240729	172800	30596110	5750	5750	5750	5750	0
135	20240729	172700	30596110	5750	5750	5750	5750	0
136	20240729	172600	30596110	5750	5750	5750	5750	0
137	20240729	172500	30596110	5750	5750	5750	5750	0
138	20240729	172400	30596110	5750	5750	5750	5750	0
139	20240729	172300	30596110	5750	5750	5750	5750	0
140	20240729	172200	30596110	5750	5750	5750	5750	0
141	20240729	172100	30596110	5750	5750	5750	5750	0
142	20240729	172000	30596110	5750	5750	5750	5750	0
143	20240729	171900	30596110	5750	5750	5750	5750	0
144	20240729	171800	30596110	5750	5750	5750	5750	0
145	20240729	171700	30596110	5750	5750	5750	5750	0
146	20240729	171600	30596110	5750	5750	5750	5750	0
147	20240729	171500	30596110	5750	5750	5750	5750	0
148	20240729	171400	30596110	5750	5750	5750	5750	0
149	20240729	171300	30596110	5750	5750	5750	5750	0
150	20240729	171200	30596110	5750	5750	5750	5750	0
151	20240729	171100	30596110	5750	5750	5750	5750	0
152	20240729	171000	30596110	5750	5750	5750	5750	527
153	20240729	170900	30596110	5750	5750	5750	5750	0
154	20240729	170800	30596110	5750	5750	5750	5750	0
155	20240729	170700	30596110	5750	5750	5750	5750	0
156	20240729	170600	30596110	5750	5750	5750	5750	0
157	20240729	170500	30596110	5750	5750	5750	5750	0
158	20240729	170400	30596110	5750	5750	5750	5750	0
159	20240729	170300	30596110	5750	5750	5750	5750	0
160	20240729	170200	30596110	5750	5750	5750	5750	0
161	20240729	170100	30596110	5750	5750	5750	5750	0
162	20240729	170000	30596110	5750	5750	5750	5750	0
163	20240729	165900	30596110	5750	5750	5750	5750	0
164	20240729	165800	30596110	5750	5750	5750	5750	0
165	20240729	165700	30596110	5750	5750	5750	5750	0
166	20240729	165600	30596110	5750	5750	5750	5750	0
167	20240729	165500	30596110	5750	5750	5750	5750	0
168	20240729	165400	30596110	5750	5750	5750	5750	0
169	20240729	165300	30596110	5750	5750	5750	5750	0
170	20240729	165200	30596110	5750	5750	5750	5750	0
171	20240729	165100	30596110	5750	5750	5750	5750	0
172	20240729	165000	30596110	5750	5750	5750	5750	0
173	20240729	164900	30596110	5750	5750	5750	5750	0
174	20240729	164800	30596110	5750	5750	5750	5750	0
175	20240729	164700	30596110	5750	5750	5750	5750	0
176	20240729	164600	30596110	5750	5750	5750	5750	0
177	20240729	164500	30596110	5750	5750	5750	5750	0
178	20240729	164400	30596110	5750	5750	5750	5750	0
179	20240729	164300	30596110	5750	5750	5750	5750	0
180	20240729	164200	30596110	5750	5750	5750	5750	0
181	20240729	164100	30596110	5750	5750	5750	5750	0
182	20240729	164000	30596110	5750	5750	5750	5750	527
183	20240729	163900	30596110	5750	5750	5750	5750	0
184	20240729	163800	30596110	5750	5750	5750	5750	0
185	20240729	163700	30596110	5750	5750	5750	5750	0
186	20240729	163600	30596110	5750	5750	5750	5750	0
187	20240729	163500	30596110	5750	5750	5750	5750	0
188	20240729	163400	30596110	5750	5750	5750	5750	0
189	20240729	163300	30596110	5750	5750	5750	5750	0
190	20240729	163200	30596110	5750	5750	5750	5750	0
191	20240729	163100	30596110	5750	5750	5750	5750	0
192	20240729	163000	30596110	5750	5750	5750	5750	0
193	20240729	162900	30596110	5750	5750	5750	5750	0
194	20240729	162800	30596110	5750	5750	5750	5750	0
195	20240729	162700	30596110	5750	5750	5750	5750	0
196	20240729	162600	30596110	5750	5750	5750	5750	0
197	20240729	162500	30596110	5750	5750	5750	5750	0
198	20240729	162400	30596110	5750	5750	5750	5750	0
199	20240729	162300	30596110	5750	5750	5750	5750	0
200	20240729	162200	30596110	5750	5750	5750	5750	0
201	20240729	162100	30596110	5750	5750	5750	5750	0
202	20240729	162000	30596110	5750	5750	5750	5750	0
203	20240729	161900	30596110	5750	5750	5750	5750	0
204	20240729	161800	30596110	5750	5750	5750	5750	0
205	20240729	161700	30596110	5750	5750	5750	5750	0
206	20240729	161600	30596110	5750	5750	5750	5750	0
207	20240729	161500	30596110	5750	5750	5750	5750	0
208	20240729	161400	30596110	5750	5750	5750	5750	0
209	20240729	161300	30596110	5750	5750	5750	5750	0
210	20240729	161200	30596110	5750	5750	5750	5750	0
211	20240729	161100	30596110	5750	5750	5750	5750	0
212	20240729	161000	30596110	5750	5750	5750	5750	527
213	20240729	160900	30596110	5750	5750	5750	5750	0
214	20240729	160800	30596110	5750	5750	5750	5750	0
215	20240729	160700	30596110	5750	5750	5750	5750	0
216	20240729	160600	30596110	5750	5750	5750	5750	0
217	20240729	160500	30596110	5750	5750	5750	5750	0
218	20240729	160400	30596110	5750	5750	5750	5750	0
219	20240729	160300	30596110	5750	5750	5750	5750	0
220	20240729	160200	30596110	5750	5750	5750	5750	0
221	20240729	160100	30596110	5750	5750	5750	5750	0
222	20240729	160000	30596110	5750	5750	5750	5750	0
223	20240729	155900	30596110	5750	5750	5750	5750	0
224	20240729	155800	30596110	5750	5750	5750	5750	0
225	20240729	155700	30596110	5750	5750	5750	5750	0
226	20240729	155600	30596110	5750	5750	5750	5750	0
227	20240729	155500	30596110	5750	5750	5750	5750	0
228	20240729	155400	30596110	5750	5750	5750	5750	0
229	20240729	155300	30596110	5750	5750	5750	5750	0
230	20240729	155200	30596110	5750	5750	5750	5750	0
231	20240729	155100	30596110	5750	5750	5750	5750	0
232	20240729	155000	30596110	5750	5750	5750	5750	0
233	20240729	154900	30596110	5750	5750	5750	5750	0
234	20240729	154800	30596110	5750	5750	5750	5750	0
235	20240729	154700	30596110	5750	5750	5750	5750	0
236	20240729	154600	30596110	5750	5750	5750	5750	0
237	20240729	154500	30596110	5750	5750	5750	5750	0
238	20240729	154400	30596110	5750	5750	5750	5750	0
239	20240729	154300	30596110	5750	5750	5750	5750	0
240	20240729	154200	30596110	5750	5750	5750	5750	0
241	20240729	154100	30596110	5750	5750	5750	5750	0
242	20240729	154000	30596110	5750	5750	5750	5750	527
243	20240729	153900	30596110	5750	5750	5750	5750	0
244	20240729	153800	30596110	5750	5750	5750	5750	0
245	20240729	153700	30596110	5750	5750	5750	5750	0
246	20240729	153600	30596110	5750	5750	5750	5750	0
247	20240729	153500	30596110	5750	5750	5750	5750	0
248	20240729	153400	30596110	5750	5750	5750	5750	0
249	20240729	153300	30596110	5750	5750	5750	5750	0
250	20240729	153200	30596110	5750	5750	5750	5750	0
251	20240729	153100	30596110	5750	5750	5750	5750	0
252	20240729	153000	30596110	5750	5750	5750	5750	527
253	20240729	152900	27565860	5670	5670	5670	5670	0
254	20240729	152800	27565860	5670	5670	5670	5670	0
255	20240729	152700	27565860	5670	5670	5670	5670	0
256	20240729	152600	27565860	5670	5670	5670	5670	0
257	20240729	152500	27565860	5670	5670	5670	5670	0
258	20240729	152400	27565860	5670	5670	5670	5670	0
259	20240729	152300	27565860	5670	5670	5670	5670	0
260	20240729	152200	27565860	5670	5670	5670	5670	0
261	20240729	152100	27565860	5670	5670	5670	5670	0
262	20240729	152000	27565860	5670	5670	5670	5670	0
263	20240729	151900	27565860	5670	5670	5670	5670	0
264	20240729	151800	27565860	5670	5650	5670	5650	52
265	20240729	151700	27272040	5670	5670	5670	5670	0
266	20240729	151600	27272040	5670	5670	5670	5670	0
267	20240729	151500	27272040	5670	5670	5670	5670	0
268	20240729	151400	27272040	5670	5670	5670	5670	0
269	20240729	151300	27272040	5670	5670	5670	5670	1
270	20240729	151200	27266370	5670	5670	5670	5670	0
271	20240729	151100	27266370	5670	5670	5670	5670	0
272	20240729	151000	27266370	5670	5670	5670	5670	0
273	20240729	150900	27266370	5670	5670	5670	5670	2
274	20240729	150800	27255030	5630	5630	5630	5630	10
275	20240729	150700	27198730	5630	5630	5630	5630	0
276	20240729	150600	27198730	5630	5630	5630	5630	0
277	20240729	150500	27198730	5630	5630	5630	5630	0
278	20240729	150400	27198730	5630	5630	5630	5630	5
279	20240729	150300	27170580	5630	5630	5630	5630	46
280	20240729	150200	26911600	5630	5630	5630	5630	0
281	20240729	150100	26911600	5630	5630	5630	5630	0
282	20240729	150000	26911600	5630	5640	5640	5630	39
283	20240729	145900	26691830	5640	5640	5640	5640	120
284	20240729	145800	26015030	5630	5630	5630	5630	0
285	20240729	145700	26015030	5630	5660	5660	5630	74
286	20240729	145600	25597610	5670	5670	5670	5670	0
287	20240729	145500	25597610	5670	5670	5670	5670	0
288	20240729	145400	25597610	5670	5670	5670	5670	0
289	20240729	145300	25597610	5670	5670	5670	5670	0
290	20240729	145200	25597610	5670	5670	5670	5670	0
291	20240729	145100	25597610	5670	5670	5670	5670	0
292	20240729	145000	25597610	5670	5670	5670	5670	0
293	20240729	144900	25597610	5670	5670	5670	5670	0
294	20240729	144800	25597610	5670	5670	5670	5670	0
295	20240729	144700	25597610	5670	5670	5670	5670	0
296	20240729	144600	25597610	5670	5670	5670	5670	0
297	20240729	144500	25597610	5670	5670	5670	5670	0
298	20240729	144400	25597610	5670	5670	5670	5670	0
299	20240729	144300	25597610	5670	5670	5670	5670	0
300	20240729	144200	25597610	5670	5670	5670	5670	0
301	20240729	144100	25597610	5670	5670	5670	5670	0
302	20240729	144000	25597610	5670	5670	5670	5670	0
303	20240729	143900	25597610	5670	5670	5670	5670	0
304	20240729	143800	25597610	5670	5670	5670	5670	0
305	20240729	143700	25597610	5670	5670	5670	5670	0
306	20240729	143600	25597610	5670	5670	5670	5670	0
307	20240729	143500	25597610	5670	5670	5670	5670	0
308	20240729	143400	25597610	5670	5670	5670	5670	0
309	20240729	143300	25597610	5670	5670	5670	5670	0
310	20240729	143200	25597610	5670	5670	5670	5670	0
311	20240729	143100	25597610	5670	5670	5670	5670	0
312	20240729	143000	25597610	5670	5670	5670	5670	0
313	20240729	142900	25597610	5670	5670	5670	5670	0
314	20240729	142800	25597610	5670	5670	5670	5670	0
315	20240729	142700	25597610	5670	5670	5670	5670	0
316	20240729	142600	25597610	5670	5660	5670	5660	20
317	20240729	142500	25484220	5620	5620	5620	5620	0
318	20240729	142400	25484220	5620	5650	5650	5620	200
319	20240729	142300	24354830	5680	5680	5680	5680	0
320	20240729	142200	24354830	5680	5680	5680	5680	0
321	20240729	142100	24354830	5680	5680	5680	5680	0
322	20240729	142000	24354830	5680	5680	5680	5680	0
323	20240729	141900	24354830	5680	5680	5680	5680	0
324	20240729	141800	24354830	5680	5680	5680	5680	0
325	20240729	141700	24354830	5680	5680	5680	5680	0
326	20240729	141600	24354830	5680	5680	5680	5680	0
327	20240729	141500	24354830	5680	5670	5680	5670	12
328	20240729	141400	24286770	5650	5650	5650	5650	0
329	20240729	141300	24286770	5650	5650	5650	5650	0
330	20240729	141200	24286770	5650	5650	5650	5650	0
331	20240729	141100	24286770	5650	5650	5650	5650	0
332	20240729	141000	24286770	5650	5650	5650	5650	0
333	20240729	140900	24286770	5650	5650	5650	5650	0
334	20240729	140800	24286770	5650	5650	5650	5650	0
335	20240729	140700	24286770	5650	5650	5650	5650	0
336	20240729	140600	24286770	5650	5650	5650	5650	0
337	20240729	140500	24286770	5650	5650	5650	5650	0
338	20240729	140400	24286770	5650	5650	5650	5650	0
339	20240729	140300	24286770	5650	5650	5650	5650	53
340	20240729	140200	23987320	5650	5650	5650	5650	0
341	20240729	140100	23987320	5650	5650	5650	5650	0
342	20240729	140000	23987320	5650	5650	5650	5650	0
343	20240729	135900	23987320	5650	5650	5650	5650	0
344	20240729	135800	23987320	5650	5650	5650	5650	0
345	20240729	135700	23987320	5650	5640	5650	5640	80
346	20240729	135600	23535450	5660	5660	5660	5660	0
347	20240729	135500	23535450	5660	5660	5660	5660	0
348	20240729	135400	23535450	5660	5660	5660	5660	0
349	20240729	135300	23535450	5660	5660	5660	5660	1
350	20240729	135200	23529790	5630	5630	5630	5630	0
351	20240729	135100	23529790	5630	5630	5630	5630	0
352	20240729	135000	23529790	5630	5630	5630	5630	0
353	20240729	134900	23529790	5630	5630	5630	5630	0
354	20240729	134800	23529790	5630	5630	5630	5630	38
355	20240729	134700	23315850	5640	5640	5640	5640	0
356	20240729	134600	23315850	5640	5640	5640	5640	0
357	20240729	134500	23315850	5640	5640	5640	5640	0
358	20240729	134400	23315850	5640	5640	5640	5640	0
359	20240729	134300	23315850	5640	5640	5640	5640	0
360	20240729	134200	23315850	5640	5640	5640	5640	37
361	20240729	134100	23107170	5640	5640	5640	5640	0
362	20240729	134000	23107170	5640	5640	5640	5640	100
363	20240729	133900	22543170	5640	5640	5640	5640	0
364	20240729	133800	22543170	5640	5640	5640	5640	0
365	20240729	133700	22543170	5640	5640	5640	5640	0
366	20240729	133600	22543170	5640	5640	5640	5640	0
367	20240729	133500	22543170	5640	5640	5640	5640	0
368	20240729	133400	22543170	5640	5640	5640	5640	0
369	20240729	133300	22543170	5640	5640	5640	5640	22
370	20240729	133200	22419090	5640	5640	5640	5640	0
371	20240729	133100	22419090	5640	5640	5640	5640	1
372	20240729	133000	22413450	5640	5640	5640	5640	79
373	20240729	132900	21967890	5640	5640	5640	5640	20
374	20240729	132800	21855090	5630	5630	5630	5630	0
375	20240729	132700	21855090	5630	5630	5630	5630	0
376	20240729	132600	21855090	5630	5630	5630	5630	50
377	20240729	132500	21573590	5640	5640	5640	5640	1
378	20240729	132400	21567950	5640	5640	5640	5640	0
379	20240729	132300	21567950	5640	5640	5640	5640	0
380	20240729	132200	21567950	5640	5640	5640	5640	0
381	20240729	132100	21567950	5640	5640	5640	5640	0
382	20240729	132000	21567950	5640	5640	5640	5640	0
383	20240729	131900	21567950	5640	5640	5640	5640	0
384	20240729	131800	21567950	5640	5640	5640	5640	0
385	20240729	131700	21567950	5640	5640	5640	5640	0
386	20240729	131600	21567950	5640	5640	5640	5640	0
387	20240729	131500	21567950	5640	5640	5640	5640	0
388	20240729	131400	21567950	5640	5640	5640	5640	0
389	20240729	131300	21567950	5640	5640	5640	5640	0
390	20240729	131200	21567950	5640	5640	5640	5640	0
391	20240729	131100	21567950	5640	5640	5640	5640	0
392	20240729	131000	21567950	5640	5640	5640	5640	0
393	20240729	130900	21567950	5640	5640	5640	5640	10
394	20240729	130800	21511550	5630	5630	5630	5630	0
395	20240729	130700	21511550	5630	5630	5630	5630	0
396	20240729	130600	21511550	5630	5630	5630	5630	0
397	20240729	130500	21511550	5630	5630	5630	5630	0
398	20240729	130400	21511550	5630	5630	5630	5630	0
399	20240729	130300	21511550	5630	5630	5630	5630	0
400	20240729	130200	21511550	5630	5630	5630	5630	0
401	20240729	130100	21511550	5630	5630	5630	5630	1
402	20240729	130000	21505920	5630	5630	5630	5630	0
403	20240729	125900	21505920	5630	5630	5630	5630	0
404	20240729	125800	21505920	5630	5630	5630	5630	0
405	20240729	125700	21505920	5630	5630	5630	5630	0
406	20240729	125600	21505920	5630	5630	5630	5630	0
407	20240729	125500	21505920	5630	5630	5630	5630	0
408	20240729	125400	21505920	5630	5630	5630	5630	0
409	20240729	125300	21505920	5630	5630	5630	5630	1
410	20240729	125200	21500290	5600	5600	5600	5600	0
411	20240729	125100	21500290	5600	5600	5600	5600	0
412	20240729	125000	21500290	5600	5600	5600	5600	0
413	20240729	124900	21500290	5600	5600	5600	5600	0
414	20240729	124800	21500290	5600	5600	5600	5600	0
415	20240729	124700	21500290	5600	5600	5600	5600	0
416	20240729	124600	21500290	5600	5600	5600	5600	1
417	20240729	124500	21494690	5610	5610	5610	5610	0
418	20240729	124400	21494690	5610	5610	5610	5610	0
419	20240729	124300	21494690	5610	5610	5610	5610	38
420	20240729	124200	21281510	5610	5610	5610	5610	0
421	20240729	124100	21281510	5610	5610	5610	5610	0
422	20240729	124000	21281510	5610	5610	5610	5610	0
423	20240729	123900	21281510	5610	5610	5610	5610	0
424	20240729	123800	21281510	5610	5610	5610	5610	0
425	20240729	123700	21281510	5610	5620	5620	5610	976
426	20240729	123600	15804860	5620	5620	5620	5620	0
427	20240729	123500	15804860	5620	5620	5620	5620	0
428	20240729	123400	15804860	5620	5620	5620	5620	0
429	20240729	123300	15804860	5620	5620	5620	5620	0
430	20240729	123200	15804860	5620	5620	5620	5620	0
431	20240729	123100	15804860	5620	5630	5630	5620	4
432	20240729	123000	15782370	5640	5640	5640	5640	0
433	20240729	122900	15782370	5640	5640	5640	5640	0
434	20240729	122800	15782370	5640	5640	5640	5640	0
435	20240729	122700	15782370	5640	5640	5640	5640	0
436	20240729	122600	15782370	5640	5640	5640	5640	0
437	20240729	122500	15782370	5640	5640	5640	5640	0
438	20240729	122400	15782370	5640	5640	5640	5640	0
439	20240729	122300	15782370	5640	5650	5650	5640	10
440	20240729	122200	15725920	5670	5670	5670	5670	0
441	20240729	122100	15725920	5670	5670	5670	5670	0
442	20240729	122000	15725920	5670	5670	5670	5670	0
443	20240729	121900	15725920	5670	5670	5670	5670	0
444	20240729	121800	15725920	5670	5670	5670	5670	1
445	20240729	121700	15720250	5660	5660	5660	5660	0
446	20240729	121600	15720250	5660	5660	5660	5660	0
447	20240729	121500	15720250	5660	5660	5660	5660	8
448	20240729	121400	15674970	5660	5660	5660	5660	0
449	20240729	121300	15674970	5660	5660	5660	5660	0
450	20240729	121200	15674970	5660	5660	5660	5660	0
451	20240729	121100	15674970	5660	5660	5660	5660	0
452	20240729	121000	15674970	5660	5660	5660	5660	0
453	20240729	120900	15674970	5660	5660	5660	5660	0
454	20240729	120800	15674970	5660	5660	5660	5660	0
455	20240729	120700	15674970	5660	5660	5660	5660	0
456	20240729	120600	15674970	5660	5660	5660	5660	0
457	20240729	120500	15674970	5660	5660	5660	5660	0
458	20240729	120400	15674970	5660	5660	5660	5660	0
459	20240729	120300	15674970	5660	5660	5660	5660	0
460	20240729	120200	15674970	5660	5660	5660	5660	0
461	20240729	120100	15674970	5660	5660	5660	5660	0
462	20240729	120000	15674970	5660	5660	5660	5660	0
463	20240729	115900	15674970	5660	5660	5660	5660	0
464	20240729	115800	15674970	5660	5660	5660	5660	0
465	20240729	115700	15674970	5660	5660	5660	5660	0
466	20240729	115600	15674970	5660	5660	5660	5660	0
467	20240729	115500	15674970	5660	5660	5660	5660	0
468	20240729	115400	15674970	5660	5660	5660	5660	0
469	20240729	115300	15674970	5660	5660	5660	5660	0
470	20240729	115200	15674970	5660	5660	5660	5660	0
471	20240729	115100	15674970	5660	5660	5660	5660	0
472	20240729	115000	15674970	5660	5660	5660	5660	0
473	20240729	114900	15674970	5660	5660	5660	5660	0
474	20240729	114800	15674970	5660	5660	5660	5660	0
475	20240729	114700	15674970	5660	5660	5660	5660	0
476	20240729	114600	15674970	5660	5660	5660	5660	0
477	20240729	114500	15674970	5660	5660	5660	5660	0
478	20240729	114400	15674970	5660	5660	5660	5660	0
479	20240729	114300	15674970	5660	5660	5660	5660	0
480	20240729	114200	15674970	5660	5660	5660	5660	0
481	20240729	114100	15674970	5660	5660	5660	5660	0
482	20240729	114000	15674970	5660	5660	5660	5660	0
483	20240729	113900	15674970	5660	5660	5660	5660	0
484	20240729	113800	15674970	5660	5660	5660	5660	0
485	20240729	113700	15674970	5660	5660	5660	5660	0
486	20240729	113600	15674970	5660	5660	5660	5660	3
487	20240729	113500	15657990	5670	5670	5670	5670	0
488	20240729	113400	15657990	5670	5670	5670	5670	0
489	20240729	113300	15657990	5670	5670	5670	5670	0
490	20240729	113200	15657990	5670	5670	5670	5670	0
491	20240729	113100	15657990	5670	5670	5670	5670	0
492	20240729	113000	15657990	5670	5670	5670	5670	0
493	20240729	112900	15657990	5670	5670	5670	5670	0
494	20240729	112800	15657990	5670	5670	5670	5670	0
495	20240729	112700	15657990	5670	5670	5670	5670	0
496	20240729	112600	15657990	5670	5670	5670	5670	0
497	20240729	112500	15657990	5670	5670	5670	5670	0
498	20240729	112400	15657990	5670	5670	5670	5670	0
499	20240729	112300	15657990	5670	5670	5670	5670	0
500	20240729	112200	15657990	5670	5670	5670	5670	0
501	20240729	112100	15657990	5670	5670	5670	5670	0
502	20240729	112000	15657990	5670	5670	5670	5670	0
503	20240729	111900	15657990	5670	5670	5670	5670	0
504	20240729	111800	15657990	5670	5670	5670	5670	0
505	20240729	111700	15657990	5670	5670	5670	5670	0
506	20240729	111600	15657990	5670	5670	5670	5670	0
507	20240729	111500	15657990	5670	5670	5670	5670	4
508	20240729	111400	15635310	5660	5660	5660	5660	0
509	20240729	111300	15635310	5660	5660	5660	5660	0
510	20240729	111200	15635310	5660	5660	5660	5660	0
511	20240729	111100	15635310	5660	5660	5660	5660	0
512	20240729	111000	15635310	5660	5660	5660	5660	0
513	20240729	110900	15635310	5660	5660	5660	5660	3
514	20240729	110800	15618330	5610	5610	5610	5610	0
515	20240729	110700	15618330	5610	5610	5610	5610	0
516	20240729	110600	15618330	5610	5610	5610	5610	0
517	20240729	110500	15618330	5610	5610	5610	5610	0
518	20240729	110400	15618330	5610	5610	5610	5610	0
519	20240729	110300	15618330	5610	5610	5610	5610	0
520	20240729	110200	15618330	5610	5610	5610	5610	0
521	20240729	110100	15618330	5610	5620	5620	5610	200
522	20240729	110000	14496030	5610	5640	5640	5610	75
523	20240729	105900	14074460	5640	5650	5650	5640	8
524	20240729	105800	14029280	5670	5670	5670	5670	15
525	20240729	105700	13944230	5680	5680	5680	5680	0
526	20240729	105600	13944230	5680	5680	5680	5680	0
527	20240729	105500	13944230	5680	5680	5680	5680	0
528	20240729	105400	13944230	5680	5680	5680	5680	0
529	20240729	105300	13944230	5680	5680	5680	5680	0
530	20240729	105200	13944230	5680	5680	5680	5680	0
531	20240729	105100	13944230	5680	5680	5680	5680	0
532	20240729	105000	13944230	5680	5680	5680	5680	0
533	20240729	104900	13944230	5680	5680	5680	5680	0
534	20240729	104800	13944230	5680	5680	5680	5680	0
535	20240729	104700	13944230	5680	5680	5680	5680	2
536	20240729	104600	13932870	5650	5650	5650	5650	840
537	20240729	104500	9186870	5650	5650	5650	5650	111
538	20240729	104400	8559720	5690	5690	5690	5690	0
539	20240729	104300	8559720	5690	5690	5690	5690	0
540	20240729	104200	8559720	5690	5690	5690	5690	0
541	20240729	104100	8559720	5690	5690	5690	5690	1
542	20240729	104000	8554030	5690	5690	5690	5690	0
543	20240729	103900	8554030	5690	5690	5690	5690	0
544	20240729	103800	8554030	5690	5690	5690	5690	0
545	20240729	103700	8554030	5690	5690	5690	5690	0
546	20240729	103600	8554030	5690	5690	5690	5690	0
547	20240729	103500	8554030	5690	5690	5690	5690	0
548	20240729	103400	8554030	5690	5690	5690	5690	0
549	20240729	103300	8554030	5690	5690	5690	5690	0
550	20240729	103200	8554030	5690	5690	5690	5690	0
551	20240729	103100	8554030	5690	5690	5690	5690	0
552	20240729	103000	8554030	5690	5690	5690	5690	0
553	20240729	102900	8554030	5690	5690	5690	5690	0
554	20240729	102800	8554030	5690	5690	5690	5690	0
555	20240729	102700	8554030	5690	5690	5690	5690	0
556	20240729	102600	8554030	5690	5690	5690	5690	0
557	20240729	102500	8554030	5690	5690	5690	5690	0
558	20240729	102400	8554030	5690	5690	5690	5690	0
559	20240729	102300	8554030	5690	5690	5690	5690	0
560	20240729	102200	8554030	5690	5690	5690	5690	0
561	20240729	102100	8554030	5690	5690	5690	5690	0
562	20240729	102000	8554030	5690	5690	5690	5690	0
563	20240729	101900	8554030	5690	5690	5690	5690	0
564	20240729	101800	8554030	5690	5690	5690	5690	0
565	20240729	101700	8554030	5690	5690	5690	5690	410
566	20240729	101600	6221130	5690	5680	5690	5680	90
567	20240729	101500	5709830	5690	5690	5690	5690	0
568	20240729	101400	5709830	5690	5690	5690	5690	0
569	20240729	101300	5709830	5690	5690	5690	5690	0
570	20240729	101200	5709830	5690	5690	5690	5690	0
571	20240729	101100	5709830	5690	5690	5690	5690	0
572	20240729	101000	5709830	5690	5690	5690	5690	3
573	20240729	100900	5692760	5690	5690	5690	5690	0
574	20240729	100800	5692760	5690	5690	5690	5690	1
575	20240729	100700	5687070	5690	5690	5690	5690	0
576	20240729	100600	5687070	5690	5690	5690	5690	0
577	20240729	100500	5687070	5690	5690	5690	5690	0
578	20240729	100400	5687070	5690	5690	5690	5690	0
579	20240729	100300	5687070	5690	5690	5690	5690	1
580	20240729	100200	5681380	5660	5660	5660	5660	78
581	20240729	100100	5239900	5690	5690	5690	5690	5
582	20240729	100000	5211450	5680	5680	5680	5680	0
583	20240729	095900	5211450	5680	5680	5680	5680	0
584	20240729	095800	5211450	5680	5680	5680	5680	599
585	20240729	095700	1809130	5680	5680	5680	5680	0
586	20240729	095600	1809130	5680	5680	5680	5680	0
587	20240729	095500	1809130	5680	5680	5680	5680	1
588	20240729	095400	1803450	5650	5650	5650	5650	0
589	20240729	095300	1803450	5650	5650	5650	5650	0
590	20240729	095200	1803450	5650	5650	5650	5650	0
591	20240729	095100	1803450	5650	5650	5650	5650	0
592	20240729	095000	1803450	5650	5650	5650	5650	0
593	20240729	094900	1803450	5650	5650	5650	5650	0
594	20240729	094800	1803450	5650	5680	5680	5650	100
595	20240729	094700	1238390	5680	5680	5680	5680	0
596	20240729	094600	1238390	5680	5680	5680	5680	0
597	20240729	094500	1238390	5680	5680	5680	5680	8
598	20240729	094400	1192950	5680	5680	5680	5680	90
599	20240729	094300	681750	5680	5680	5680	5680	0
600	20240729	094200	681750	5680	5680	5680	5680	0
601	20240729	094100	681750	5680	5680	5680	5680	0
602	20240729	094000	681750	5680	5680	5680	5680	0
603	20240729	093900	681750	5680	5680	5680	5680	0
604	20240729	093800	681750	5680	5680	5680	5680	26
605	20240729	093700	534070	5680	5680	5680	5680	0
606	20240729	093600	534070	5680	5680	5680	5680	17
607	20240729	093500	437510	5680	5680	5680	5680	35
608	20240729	093400	238710	5680	5680	5680	5680	14
609	20240729	093300	159190	5680	5680	5680	5680	0
610	20240729	093200	159190	5680	5680	5680	5680	0
611	20240729	093100	159190	5680	5680	5680	5680	0
612	20240729	093000	159190	5680	5680	5680	5680	8
613	20240729	092900	113750	5690	5690	5690	5690	0
614	20240729	092800	113750	5690	5690	5690	5690	0
615	20240729	092700	113750	5690	5690	5690	5690	2
616	20240729	092600	102370	5690	5690	5690	5690	9
617	20240729	092500	51160	5680	5680	5680	5680	0
618	20240729	092400	51160	5680	5680	5680	5680	0
619	20240729	092300	51160	5680	5680	5680	5680	0
620	20240729	092200	51160	5680	5680	5680	5680	0
621	20240729	092100	51160	5680	5680	5680	5680	0
622	20240729	092000	51160	5680	5680	5680	5680	0
623	20240729	091900	51160	5680	5680	5680	5680	2
624	20240729	091800	39800	5680	5680	5680	5680	0
625	20240729	091700	39800	5680	5680	5680	5680	0
626	20240729	091600	39800	5680	5680	5680	5680	0
627	20240729	091500	39800	5680	5680	5680	5680	0
628	20240729	091400	39800	5680	5680	5680	5680	5
629	20240729	091300	11400	5700	5700	5700	5700	0
630	20240729	091200	11400	5700	5700	5700	5700	0
631	20240729	091100	11400	5700	5700	5700	5700	0
632	20240729	091000	11400	5700	5700	5700	5700	0
633	20240729	090900	11400	5700	5700	5700	5700	0
634	20240729	090800	11400	5700	5700	5700	5700	0
635	20240729	090700	11400	5700	5700	5700	5700	2
636	20240729	090600	0	5680	5680	5680	5680	0
637	20240729	090500	0	5680	5680	5680	5680	0
638	20240729	090400	0	5680	5680	5680	5680	0
639	20240729	090300	0	5680	5680	5680	5680	0
640	20240729	090200	0	5680	5680	5680	5680	0
641	20240729	090100	0	5680	5680	5680	5680	0
642	20240729	090000	0	5680	5680	5680	5680	0