KissMeData/069510/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194500	19639350	9850	9850	9850	9850	553
3	20240729	194400	19639350	9850	9850	9850	9850	0
4	20240729	194300	19639350	9850	9850	9850	9850	0
5	20240729	194200	19639350	9850	9850	9850	9850	0
6	20240729	194100	19639350	9850	9850	9850	9850	0
7	20240729	194000	19639350	9850	9850	9850	9850	0
8	20240729	193900	19639350	9850	9850	9850	9850	0
9	20240729	193800	19639350	9850	9850	9850	9850	0
10	20240729	193700	19639350	9850	9850	9850	9850	0
11	20240729	193600	19639350	9850	9850	9850	9850	0
12	20240729	193500	19639350	9850	9850	9850	9850	0
13	20240729	193400	19639350	9850	9850	9850	9850	0
14	20240729	193300	19639350	9850	9850	9850	9850	0
15	20240729	193200	19639350	9850	9850	9850	9850	0
16	20240729	193100	19639350	9850	9850	9850	9850	0
17	20240729	193000	19639350	9850	9850	9850	9850	0
18	20240729	192900	19639350	9850	9850	9850	9850	0
19	20240729	192800	19639350	9850	9850	9850	9850	0
20	20240729	192700	19639350	9850	9850	9850	9850	0
21	20240729	192600	19639350	9850	9850	9850	9850	0
22	20240729	192500	19639350	9850	9850	9850	9850	0
23	20240729	192400	19639350	9850	9850	9850	9850	0
24	20240729	192300	19639350	9850	9850	9850	9850	0
25	20240729	192200	19639350	9850	9850	9850	9850	0
26	20240729	192100	19639350	9850	9850	9850	9850	0
27	20240729	192000	19639350	9850	9850	9850	9850	0
28	20240729	191900	19639350	9850	9850	9850	9850	0
29	20240729	191800	19639350	9850	9850	9850	9850	0
30	20240729	191700	19639350	9850	9850	9850	9850	0
31	20240729	191600	19639350	9850	9850	9850	9850	0
32	20240729	191500	19639350	9850	9850	9850	9850	553
33	20240729	191400	19639350	9850	9850	9850	9850	0
34	20240729	191300	19639350	9850	9850	9850	9850	0
35	20240729	191200	19639350	9850	9850	9850	9850	0
36	20240729	191100	19639350	9850	9850	9850	9850	0
37	20240729	191000	19639350	9850	9850	9850	9850	0
38	20240729	190900	19639350	9850	9850	9850	9850	0
39	20240729	190800	19639350	9850	9850	9850	9850	0
40	20240729	190700	19639350	9850	9850	9850	9850	0
41	20240729	190600	19639350	9850	9850	9850	9850	0
42	20240729	190500	19639350	9850	9850	9850	9850	0
43	20240729	190400	19639350	9850	9850	9850	9850	0
44	20240729	190300	19639350	9850	9850	9850	9850	0
45	20240729	190200	19639350	9850	9850	9850	9850	0
46	20240729	190100	19639350	9850	9850	9850	9850	0
47	20240729	190000	19639350	9850	9850	9850	9850	0
48	20240729	185900	19639350	9850	9850	9850	9850	0
49	20240729	185800	19639350	9850	9850	9850	9850	0
50	20240729	185700	19639350	9850	9850	9850	9850	0
51	20240729	185600	19639350	9850	9850	9850	9850	0
52	20240729	185500	19639350	9850	9850	9850	9850	0
53	20240729	185400	19639350	9850	9850	9850	9850	0
54	20240729	185300	19639350	9850	9850	9850	9850	0
55	20240729	185200	19639350	9850	9850	9850	9850	0
56	20240729	185100	19639350	9850	9850	9850	9850	0
57	20240729	185000	19639350	9850	9850	9850	9850	0
58	20240729	184900	19639350	9850	9850	9850	9850	0
59	20240729	184800	19639350	9850	9850	9850	9850	0
60	20240729	184700	19639350	9850	9850	9850	9850	0
61	20240729	184600	19639350	9850	9850	9850	9850	0
62	20240729	184500	19639350	9850	9850	9850	9850	553
63	20240729	184400	19639350	9850	9850	9850	9850	0
64	20240729	184300	19639350	9850	9850	9850	9850	0
65	20240729	184200	19639350	9850	9850	9850	9850	0
66	20240729	184100	19639350	9850	9850	9850	9850	0
67	20240729	184000	19639350	9850	9850	9850	9850	0
68	20240729	183900	19639350	9850	9850	9850	9850	0
69	20240729	183800	19639350	9850	9850	9850	9850	0
70	20240729	183700	19639350	9850	9850	9850	9850	0
71	20240729	183600	19639350	9850	9850	9850	9850	0
72	20240729	183500	19639350	9850	9850	9850	9850	0
73	20240729	183400	19639350	9850	9850	9850	9850	0
74	20240729	183300	19639350	9850	9850	9850	9850	0
75	20240729	183200	19639350	9850	9850	9850	9850	0
76	20240729	183100	19639350	9850	9850	9850	9850	0
77	20240729	183000	19639350	9850	9850	9850	9850	0
78	20240729	182900	19639350	9850	9850	9850	9850	0
79	20240729	182800	19639350	9850	9850	9850	9850	0
80	20240729	182700	19639350	9850	9850	9850	9850	0
81	20240729	182600	19639350	9850	9850	9850	9850	0
82	20240729	182500	19639350	9850	9850	9850	9850	0
83	20240729	182400	19639350	9850	9850	9850	9850	0
84	20240729	182300	19639350	9850	9850	9850	9850	0
85	20240729	182200	19639350	9850	9850	9850	9850	0
86	20240729	182100	19639350	9850	9850	9850	9850	0
87	20240729	182000	19639350	9850	9850	9850	9850	0
88	20240729	181900	19639350	9850	9850	9850	9850	0
89	20240729	181800	19639350	9850	9850	9850	9850	0
90	20240729	181700	19639350	9850	9850	9850	9850	0
91	20240729	181600	19639350	9850	9850	9850	9850	0
92	20240729	181500	19639350	9850	9850	9850	9850	553
93	20240729	181400	19639350	9850	9850	9850	9850	0
94	20240729	181300	19639350	9850	9850	9850	9850	0
95	20240729	181200	19639350	9850	9850	9850	9850	0
96	20240729	181100	19639350	9850	9850	9850	9850	0
97	20240729	181000	19639350	9850	9850	9850	9850	0
98	20240729	180900	19639350	9850	9850	9850	9850	0
99	20240729	180800	19639350	9850	9850	9850	9850	0
100	20240729	180700	19639350	9850	9850	9850	9850	0
101	20240729	180600	19639350	9850	9850	9850	9850	0
102	20240729	180500	19639350	9850	9850	9850	9850	0
103	20240729	180400	19639350	9850	9850	9850	9850	0
104	20240729	180300	19639350	9850	9850	9850	9850	0
105	20240729	180200	19639350	9850	9850	9850	9850	0
106	20240729	180100	19639350	9850	9850	9850	9850	0
107	20240729	180000	19639350	9850	9850	9850	9850	0
108	20240729	175900	19639350	9850	9850	9850	9850	0
109	20240729	175800	19639350	9850	9850	9850	9850	0
110	20240729	175700	19639350	9850	9850	9850	9850	0
111	20240729	175600	19639350	9850	9850	9850	9850	0
112	20240729	175500	19639350	9850	9850	9850	9850	0
113	20240729	175400	19639350	9850	9850	9850	9850	0
114	20240729	175300	19639350	9850	9850	9850	9850	0
115	20240729	175200	19639350	9850	9850	9850	9850	0
116	20240729	175100	19639350	9850	9850	9850	9850	0
117	20240729	175000	19639350	9850	9850	9850	9850	0
118	20240729	174900	19639350	9850	9850	9850	9850	0
119	20240729	174800	19639350	9850	9850	9850	9850	0
120	20240729	174700	19639350	9850	9850	9850	9850	0
121	20240729	174600	19639350	9850	9850	9850	9850	0
122	20240729	174500	19639350	9850	9850	9850	9850	553
123	20240729	174400	19639350	9850	9850	9850	9850	0
124	20240729	174300	19639350	9850	9850	9850	9850	0
125	20240729	174200	19639350	9850	9850	9850	9850	0
126	20240729	174100	19639350	9850	9850	9850	9850	0
127	20240729	174000	19639350	9850	9850	9850	9850	0
128	20240729	173900	19639350	9850	9850	9850	9850	0
129	20240729	173800	19639350	9850	9850	9850	9850	0
130	20240729	173700	19639350	9850	9850	9850	9850	0
131	20240729	173600	19639350	9850	9850	9850	9850	0
132	20240729	173500	19639350	9850	9850	9850	9850	0
133	20240729	173400	19639350	9850	9850	9850	9850	0
134	20240729	173300	19639350	9850	9850	9850	9850	0
135	20240729	173200	19639350	9850	9850	9850	9850	0
136	20240729	173100	19639350	9850	9850	9850	9850	0
137	20240729	173000	19639350	9850	9850	9850	9850	0
138	20240729	172900	19639350	9850	9850	9850	9850	0
139	20240729	172800	19639350	9850	9850	9850	9850	0
140	20240729	172700	19639350	9850	9850	9850	9850	0
141	20240729	172600	19639350	9850	9850	9850	9850	0
142	20240729	172500	19639350	9850	9850	9850	9850	0
143	20240729	172400	19639350	9850	9850	9850	9850	0
144	20240729	172300	19639350	9850	9850	9850	9850	0
145	20240729	172200	19639350	9850	9850	9850	9850	0
146	20240729	172100	19639350	9850	9850	9850	9850	0
147	20240729	172000	19639350	9850	9850	9850	9850	0
148	20240729	171900	19639350	9850	9850	9850	9850	0
149	20240729	171800	19639350	9850	9850	9850	9850	0
150	20240729	171700	19639350	9850	9850	9850	9850	0
151	20240729	171600	19639350	9850	9850	9850	9850	0
152	20240729	171500	19639350	9850	9850	9850	9850	553
153	20240729	171400	19639350	9850	9850	9850	9850	0
154	20240729	171300	19639350	9850	9850	9850	9850	0
155	20240729	171200	19639350	9850	9850	9850	9850	0
156	20240729	171100	19639350	9850	9850	9850	9850	0
157	20240729	171000	19639350	9850	9850	9850	9850	0
158	20240729	170900	19639350	9850	9850	9850	9850	0
159	20240729	170800	19639350	9850	9850	9850	9850	0
160	20240729	170700	19639350	9850	9850	9850	9850	0
161	20240729	170600	19639350	9850	9850	9850	9850	0
162	20240729	170500	19639350	9850	9850	9850	9850	0
163	20240729	170400	19639350	9850	9850	9850	9850	0
164	20240729	170300	19639350	9850	9850	9850	9850	0
165	20240729	170200	19639350	9850	9850	9850	9850	0
166	20240729	170100	19639350	9850	9850	9850	9850	0
167	20240729	170000	19639350	9850	9850	9850	9850	0
168	20240729	165900	19639350	9850	9850	9850	9850	0
169	20240729	165800	19639350	9850	9850	9850	9850	0
170	20240729	165700	19639350	9850	9850	9850	9850	0
171	20240729	165600	19639350	9850	9850	9850	9850	0
172	20240729	165500	19639350	9850	9850	9850	9850	0
173	20240729	165400	19639350	9850	9850	9850	9850	0
174	20240729	165300	19639350	9850	9850	9850	9850	0
175	20240729	165200	19639350	9850	9850	9850	9850	0
176	20240729	165100	19639350	9850	9850	9850	9850	0
177	20240729	165000	19639350	9850	9850	9850	9850	0
178	20240729	164900	19639350	9850	9850	9850	9850	0
179	20240729	164800	19639350	9850	9850	9850	9850	0
180	20240729	164700	19639350	9850	9850	9850	9850	0
181	20240729	164600	19639350	9850	9850	9850	9850	0
182	20240729	164500	19639350	9850	9850	9850	9850	553
183	20240729	164400	19639350	9850	9850	9850	9850	0
184	20240729	164300	19639350	9850	9850	9850	9850	0
185	20240729	164200	19639350	9850	9850	9850	9850	0
186	20240729	164100	19639350	9850	9850	9850	9850	0
187	20240729	164000	19639350	9850	9850	9850	9850	0
188	20240729	163900	19639350	9850	9850	9850	9850	0
189	20240729	163800	19639350	9850	9850	9850	9850	0
190	20240729	163700	19639350	9850	9850	9850	9850	0
191	20240729	163600	19639350	9850	9850	9850	9850	0
192	20240729	163500	19639350	9850	9850	9850	9850	0
193	20240729	163400	19639350	9850	9850	9850	9850	0
194	20240729	163300	19639350	9850	9850	9850	9850	0
195	20240729	163200	19639350	9850	9850	9850	9850	0
196	20240729	163100	19639350	9850	9850	9850	9850	0
197	20240729	163000	19639350	9850	9850	9850	9850	0
198	20240729	162900	19639350	9850	9850	9850	9850	0
199	20240729	162800	19639350	9850	9850	9850	9850	0
200	20240729	162700	19639350	9850	9850	9850	9850	0
201	20240729	162600	19639350	9850	9850	9850	9850	0
202	20240729	162500	19639350	9850	9850	9850	9850	0
203	20240729	162400	19639350	9850	9850	9850	9850	0
204	20240729	162300	19639350	9850	9850	9850	9850	0
205	20240729	162200	19639350	9850	9850	9850	9850	0
206	20240729	162100	19639350	9850	9850	9850	9850	0
207	20240729	162000	19639350	9850	9850	9850	9850	0
208	20240729	161900	19639350	9850	9850	9850	9850	0
209	20240729	161800	19639350	9850	9850	9850	9850	0
210	20240729	161700	19639350	9850	9850	9850	9850	0
211	20240729	161600	19639350	9850	9850	9850	9850	0
212	20240729	161500	19639350	9850	9850	9850	9850	553
213	20240729	161400	19639350	9850	9850	9850	9850	0
214	20240729	161300	19639350	9850	9850	9850	9850	0
215	20240729	161200	19639350	9850	9850	9850	9850	0
216	20240729	161100	19639350	9850	9850	9850	9850	0
217	20240729	161000	19639350	9850	9850	9850	9850	0
218	20240729	160900	19639350	9850	9850	9850	9850	0
219	20240729	160800	19639350	9850	9850	9850	9850	0
220	20240729	160700	19639350	9850	9850	9850	9850	0
221	20240729	160600	19639350	9850	9850	9850	9850	0
222	20240729	160500	19639350	9850	9850	9850	9850	0
223	20240729	160400	19639350	9850	9850	9850	9850	0
224	20240729	160300	19639350	9850	9850	9850	9850	0
225	20240729	160200	19639350	9850	9850	9850	9850	0
226	20240729	160100	19639350	9850	9850	9850	9850	0
227	20240729	160000	19639350	9850	9850	9850	9850	0
228	20240729	155900	19639350	9850	9850	9850	9850	0
229	20240729	155800	19639350	9850	9850	9850	9850	0
230	20240729	155700	19639350	9850	9850	9850	9850	0
231	20240729	155600	19639350	9850	9850	9850	9850	0
232	20240729	155500	19639350	9850	9850	9850	9850	0
233	20240729	155400	19639350	9850	9850	9850	9850	0
234	20240729	155300	19639350	9850	9850	9850	9850	0
235	20240729	155200	19639350	9850	9850	9850	9850	0
236	20240729	155100	19639350	9850	9850	9850	9850	0
237	20240729	155000	19639350	9850	9850	9850	9850	0
238	20240729	154900	19639350	9850	9850	9850	9850	0
239	20240729	154800	19639350	9850	9850	9850	9850	0
240	20240729	154700	19639350	9850	9850	9850	9850	0
241	20240729	154600	19639350	9850	9850	9850	9850	0
242	20240729	154500	19639350	9850	9850	9850	9850	553
243	20240729	154400	19639350	9850	9850	9850	9850	0
244	20240729	154300	19639350	9850	9850	9850	9850	0
245	20240729	154200	19639350	9850	9850	9850	9850	0
246	20240729	154100	19639350	9850	9850	9850	9850	0
247	20240729	154000	19639350	9850	9850	9850	9850	0
248	20240729	153900	19639350	9850	9850	9850	9850	0
249	20240729	153800	19639350	9850	9850	9850	9850	0
250	20240729	153700	19639350	9850	9850	9850	9850	0
251	20240729	153600	19639350	9850	9850	9850	9850	0
252	20240729	153500	19639350	9850	9850	9850	9850	0
253	20240729	153400	19639350	9850	9850	9850	9850	0
254	20240729	153300	19639350	9850	9850	9850	9850	0
255	20240729	153200	19639350	9850	9850	9850	9850	0
256	20240729	153100	19639350	9850	9850	9850	9850	0
257	20240729	153000	19639350	9850	9850	9850	9850	553
258	20240729	152900	14192300	9810	9810	9810	9810	0
259	20240729	152800	14192300	9810	9810	9810	9810	0
260	20240729	152700	14192300	9810	9810	9810	9810	0
261	20240729	152600	14192300	9810	9810	9810	9810	0
262	20240729	152500	14192300	9810	9810	9810	9810	0
263	20240729	152400	14192300	9810	9810	9810	9810	0
264	20240729	152300	14192300	9810	9810	9810	9810	0
265	20240729	152200	14192300	9810	9810	9810	9810	0
266	20240729	152100	14192300	9810	9810	9810	9810	0
267	20240729	152000	14192300	9810	9810	9810	9810	0
268	20240729	151900	14192300	9810	9810	9810	9800	12
269	20240729	151800	14074680	9810	9810	9810	9810	1
270	20240729	151700	14064870	9800	9780	9800	9780	680
271	20240729	151600	7404250	9760	9760	9760	9760	0
272	20240729	151500	7404250	9760	9760	9760	9760	0
273	20240729	151400	7404250	9760	9760	9760	9760	0
274	20240729	151300	7404250	9760	9760	9760	9760	0
275	20240729	151200	7404250	9760	9760	9760	9760	1
276	20240729	151100	7394490	9770	9770	9770	9770	0
277	20240729	151000	7394490	9770	9770	9770	9770	0
278	20240729	150900	7394490	9770	9770	9770	9770	0
279	20240729	150800	7394490	9770	9770	9770	9770	0
280	20240729	150700	7394490	9770	9770	9770	9770	0
281	20240729	150600	7394490	9770	9770	9770	9770	0
282	20240729	150500	7394490	9770	9770	9770	9770	0
283	20240729	150400	7394490	9770	9770	9770	9770	0
284	20240729	150300	7394490	9770	9770	9770	9770	0
285	20240729	150200	7394490	9770	9770	9770	9770	0
286	20240729	150100	7394490	9770	9770	9770	9770	0
287	20240729	150000	7394490	9770	9770	9770	9770	0
288	20240729	145900	7394490	9770	9770	9770	9770	0
289	20240729	145800	7394490	9770	9770	9770	9770	0
290	20240729	145700	7394490	9770	9770	9770	9770	0
291	20240729	145600	7394490	9770	9770	9770	9770	0
292	20240729	145500	7394490	9770	9770	9770	9770	0
293	20240729	145400	7394490	9770	9770	9770	9770	0
294	20240729	145300	7394490	9770	9770	9770	9770	5
295	20240729	145200	7345640	9790	9790	9790	9790	0
296	20240729	145100	7345640	9790	9790	9790	9790	0
297	20240729	145000	7345640	9790	9790	9790	9790	0
298	20240729	144900	7345640	9790	9790	9790	9790	0
299	20240729	144800	7345640	9790	9790	9790	9790	0
300	20240729	144700	7345640	9790	9790	9790	9790	0
301	20240729	144600	7345640	9790	9790	9790	9790	0
302	20240729	144500	7345640	9790	9790	9790	9790	0
303	20240729	144400	7345640	9790	9790	9790	9790	0
304	20240729	144300	7345640	9790	9790	9790	9790	0
305	20240729	144200	7345640	9790	9790	9790	9790	0
306	20240729	144100	7345640	9790	9790	9790	9790	0
307	20240729	144000	7345640	9790	9790	9790	9790	0
308	20240729	143900	7345640	9790	9790	9790	9790	0
309	20240729	143800	7345640	9790	9790	9790	9790	0
310	20240729	143700	7345640	9790	9790	9790	9790	0
311	20240729	143600	7345640	9790	9790	9790	9790	0
312	20240729	143500	7345640	9790	9790	9790	9790	0
313	20240729	143400	7345640	9790	9790	9790	9790	0
314	20240729	143300	7345640	9790	9780	9790	9780	39
315	20240729	143200	6963940	9790	9790	9790	9790	0
316	20240729	143100	6963940	9790	9790	9790	9790	0
317	20240729	143000	6963940	9790	9790	9790	9790	0
318	20240729	142900	6963940	9790	9790	9790	9790	0
319	20240729	142800	6963940	9790	9790	9790	9790	0
320	20240729	142700	6963940	9790	9790	9790	9790	0
321	20240729	142600	6963940	9790	9790	9790	9790	0
322	20240729	142500	6963940	9790	9790	9790	9790	0
323	20240729	142400	6963940	9790	9790	9790	9790	0
324	20240729	142300	6963940	9790	9790	9790	9790	0
325	20240729	142200	6963940	9790	9790	9790	9790	0
326	20240729	142100	6963940	9790	9790	9790	9790	0
327	20240729	142000	6963940	9790	9790	9790	9790	0
328	20240729	141900	6963940	9790	9790	9790	9790	0
329	20240729	141800	6963940	9790	9790	9790	9790	0
330	20240729	141700	6963940	9790	9790	9790	9790	0
331	20240729	141600	6963940	9790	9790	9790	9790	0
332	20240729	141500	6963940	9790	9790	9790	9790	0
333	20240729	141400	6963940	9790	9790	9790	9790	0
334	20240729	141300	6963940	9790	9790	9790	9790	0
335	20240729	141200	6963940	9790	9790	9790	9790	0
336	20240729	141100	6963940	9790	9790	9790	9790	0
337	20240729	141000	6963940	9790	9790	9790	9790	0
338	20240729	140900	6963940	9790	9790	9790	9790	0
339	20240729	140800	6963940	9790	9790	9790	9790	0
340	20240729	140700	6963940	9790	9790	9790	9790	0
341	20240729	140600	6963940	9790	9790	9790	9790	0
342	20240729	140500	6963940	9790	9790	9790	9790	0
343	20240729	140400	6963940	9790	9790	9790	9790	1
344	20240729	140300	6954150	9680	9680	9680	9680	0
345	20240729	140200	6954150	9680	9680	9680	9680	0
346	20240729	140100	6954150	9680	9680	9680	9680	0
347	20240729	140000	6954150	9680	9680	9680	9680	0
348	20240729	135900	6954150	9680	9680	9680	9680	0
349	20240729	135800	6954150	9680	9680	9680	9680	0
350	20240729	135700	6954150	9680	9680	9680	9680	0
351	20240729	135600	6954150	9680	9680	9680	9680	0
352	20240729	135500	6954150	9680	9680	9680	9680	0
353	20240729	135400	6954150	9680	9680	9680	9680	0
354	20240729	135300	6954150	9680	9680	9680	9680	0
355	20240729	135200	6954150	9680	9680	9680	9680	0
356	20240729	135100	6954150	9680	9680	9680	9680	0
357	20240729	135000	6954150	9680	9680	9680	9680	0
358	20240729	134900	6954150	9680	9680	9680	9680	0
359	20240729	134800	6954150	9680	9680	9680	9680	0
360	20240729	134700	6954150	9680	9680	9680	9680	0
361	20240729	134600	6954150	9680	9680	9680	9680	0
362	20240729	134500	6954150	9680	9680	9680	9680	0
363	20240729	134400	6954150	9680	9680	9680	9680	0
364	20240729	134300	6954150	9680	9680	9680	9680	0
365	20240729	134200	6954150	9680	9680	9680	9680	0
366	20240729	134100	6954150	9680	9680	9680	9680	0
367	20240729	134000	6954150	9680	9680	9680	9680	0
368	20240729	133900	6954150	9680	9680	9680	9680	0
369	20240729	133800	6954150	9680	9680	9680	9680	0
370	20240729	133700	6954150	9680	9680	9680	9680	5
371	20240729	133600	6905750	9670	9670	9670	9670	0
372	20240729	133500	6905750	9670	9670	9670	9670	0
373	20240729	133400	6905750	9670	9670	9670	9670	0
374	20240729	133300	6905750	9670	9670	9670	9670	0
375	20240729	133200	6905750	9670	9670	9670	9670	0
376	20240729	133100	6905750	9670	9670	9670	9670	0
377	20240729	133000	6905750	9670	9670	9670	9670	0
378	20240729	132900	6905750	9670	9700	9700	9670	50
379	20240729	132800	6421860	9810	9810	9810	9810	0
380	20240729	132700	6421860	9810	9810	9810	9810	0
381	20240729	132600	6421860	9810	9810	9810	9810	0
382	20240729	132500	6421860	9810	9810	9810	9810	0
383	20240729	132400	6421860	9810	9810	9810	9810	0
384	20240729	132300	6421860	9810	9810	9810	9810	0
385	20240729	132200	6421860	9810	9810	9810	9810	0
386	20240729	132100	6421860	9810	9810	9810	9810	0
387	20240729	132000	6421860	9810	9810	9810	9810	0
388	20240729	131900	6421860	9810	9810	9810	9810	0
389	20240729	131800	6421860	9810	9810	9810	9810	0
390	20240729	131700	6421860	9810	9810	9810	9810	0
391	20240729	131600	6421860	9810	9810	9810	9810	0
392	20240729	131500	6421860	9810	9810	9810	9810	0
393	20240729	131400	6421860	9810	9810	9810	9810	0
394	20240729	131300	6421860	9810	9810	9810	9810	0
395	20240729	131200	6421860	9810	9810	9810	9810	0
396	20240729	131100	6421860	9810	9810	9810	9810	0
397	20240729	131000	6421860	9810	9810	9810	9810	0
398	20240729	130900	6421860	9810	9810	9810	9810	0
399	20240729	130800	6421860	9810	9810	9810	9810	0
400	20240729	130700	6421860	9810	9810	9810	9810	0
401	20240729	130600	6421860	9810	9810	9810	9810	0
402	20240729	130500	6421860	9810	9810	9810	9810	0
403	20240729	130400	6421860	9810	9810	9810	9810	0
404	20240729	130300	6421860	9810	9810	9810	9810	0
405	20240729	130200	6421860	9810	9810	9810	9810	0
406	20240729	130100	6421860	9810	9810	9810	9810	0
407	20240729	130000	6421860	9810	9810	9810	9810	0
408	20240729	125900	6421860	9810	9810	9810	9810	0
409	20240729	125800	6421860	9810	9810	9810	9810	0
410	20240729	125700	6421860	9810	9810	9810	9810	0
411	20240729	125600	6421860	9810	9810	9810	9810	0
412	20240729	125500	6421860	9810	9810	9810	9810	0
413	20240729	125400	6421860	9810	9810	9810	9810	0
414	20240729	125300	6421860	9810	9810	9810	9810	0
415	20240729	125200	6421860	9810	9810	9810	9810	0
416	20240729	125100	6421860	9810	9780	9810	9780	17
417	20240729	125000	6255490	9780	9780	9780	9780	1
418	20240729	124900	6245710	9690	9690	9690	9690	0
419	20240729	124800	6245710	9690	9690	9690	9690	0
420	20240729	124700	6245710	9690	9690	9690	9690	0
421	20240729	124600	6245710	9690	9690	9690	9690	0
422	20240729	124500	6245710	9690	9690	9690	9690	0
423	20240729	124400	6245710	9690	9690	9690	9690	0
424	20240729	124300	6245710	9690	9690	9690	9690	0
425	20240729	124200	6245710	9690	9690	9690	9690	0
426	20240729	124100	6245710	9690	9690	9690	9690	0
427	20240729	124000	6245710	9690	9690	9690	9690	0
428	20240729	123900	6245710	9690	9690	9690	9690	0
429	20240729	123800	6245710	9690	9690	9690	9690	0
430	20240729	123700	6245710	9690	9690	9690	9690	0
431	20240729	123600	6245710	9690	9690	9690	9690	0
432	20240729	123500	6245710	9690	9690	9690	9690	0
433	20240729	123400	6245710	9690	9690	9690	9690	0
434	20240729	123300	6245710	9690	9690	9690	9690	0
435	20240729	123200	6245710	9690	9690	9690	9690	0
436	20240729	123100	6245710	9690	9690	9690	9690	0
437	20240729	123000	6245710	9690	9690	9690	9690	2
438	20240729	122900	6226330	9650	9650	9650	9650	0
439	20240729	122800	6226330	9650	9650	9650	9650	0
440	20240729	122700	6226330	9650	9650	9650	9650	0
441	20240729	122600	6226330	9650	9650	9650	9650	0
442	20240729	122500	6226330	9650	9650	9650	9650	0
443	20240729	122400	6226330	9650	9650	9650	9650	0
444	20240729	122300	6226330	9650	9650	9650	9650	0
445	20240729	122200	6226330	9650	9650	9650	9650	0
446	20240729	122100	6226330	9650	9650	9650	9650	0
447	20240729	122000	6226330	9650	9650	9650	9650	0
448	20240729	121900	6226330	9650	9650	9650	9650	0
449	20240729	121800	6226330	9650	9650	9650	9650	2
450	20240729	121700	6207030	9690	9690	9690	9690	0
451	20240729	121600	6207030	9690	9690	9690	9690	0
452	20240729	121500	6207030	9690	9690	9690	9690	0
453	20240729	121400	6207030	9690	9690	9690	9690	0
454	20240729	121300	6207030	9690	9690	9690	9690	0
455	20240729	121200	6207030	9690	9690	9690	9690	0
456	20240729	121100	6207030	9690	9690	9690	9690	0
457	20240729	121000	6207030	9690	9690	9690	9690	0
458	20240729	120900	6207030	9690	9690	9690	9690	0
459	20240729	120800	6207030	9690	9690	9690	9690	0
460	20240729	120700	6207030	9690	9690	9690	9690	0
461	20240729	120600	6207030	9690	9690	9690	9690	0
462	20240729	120500	6207030	9690	9690	9690	9690	0
463	20240729	120400	6207030	9690	9690	9690	9690	0
464	20240729	120300	6207030	9690	9690	9690	9690	0
465	20240729	120200	6207030	9690	9690	9690	9690	0
466	20240729	120100	6207030	9690	9690	9690	9690	0
467	20240729	120000	6207030	9690	9690	9690	9690	0
468	20240729	115900	6207030	9690	9690	9690	9690	0
469	20240729	115800	6207030	9690	9690	9690	9690	0
470	20240729	115700	6207030	9690	9690	9690	9690	0
471	20240729	115600	6207030	9690	9690	9690	9690	0
472	20240729	115500	6207030	9690	9690	9690	9690	50
473	20240729	115400	5722530	9690	9690	9690	9690	0
474	20240729	115300	5722530	9690	9690	9690	9690	0
475	20240729	115200	5722530	9690	9690	9690	9690	0
476	20240729	115100	5722530	9690	9690	9690	9690	0
477	20240729	115000	5722530	9690	9690	9690	9690	0
478	20240729	114900	5722530	9690	9690	9690	9690	0
479	20240729	114800	5722530	9690	9690	9690	9690	0
480	20240729	114700	5722530	9690	9690	9690	9690	0
481	20240729	114600	5722530	9690	9690	9690	9690	0
482	20240729	114500	5722530	9690	9690	9690	9690	0
483	20240729	114400	5722530	9690	9690	9690	9690	0
484	20240729	114300	5722530	9690	9690	9690	9690	0
485	20240729	114200	5722530	9690	9690	9690	9690	0
486	20240729	114100	5722530	9690	9690	9690	9690	0
487	20240729	114000	5722530	9690	9690	9690	9690	0
488	20240729	113900	5722530	9690	9690	9690	9690	0
489	20240729	113800	5722530	9690	9690	9690	9690	0
490	20240729	113700	5722530	9690	9690	9690	9690	0
491	20240729	113600	5722530	9690	9690	9690	9690	0
492	20240729	113500	5722530	9690	9690	9690	9690	0
493	20240729	113400	5722530	9690	9690	9690	9690	0
494	20240729	113300	5722530	9690	9690	9690	9690	0
495	20240729	113200	5722530	9690	9690	9690	9690	0
496	20240729	113100	5722530	9690	9690	9690	9690	0
497	20240729	113000	5722530	9690	9690	9690	9690	0
498	20240729	112900	5722530	9690	9690	9690	9690	0
499	20240729	112800	5722530	9690	9690	9690	9690	0
500	20240729	112700	5722530	9690	9690	9690	9690	0
501	20240729	112600	5722530	9690	9690	9690	9690	0
502	20240729	112500	5722530	9690	9690	9690	9690	0
503	20240729	112400	5722530	9690	9690	9690	9690	0
504	20240729	112300	5722530	9690	9690	9690	9690	0
505	20240729	112200	5722530	9690	9690	9690	9690	0
506	20240729	112100	5722530	9690	9690	9690	9690	0
507	20240729	112000	5722530	9690	9690	9690	9690	0
508	20240729	111900	5722530	9690	9690	9690	9690	0
509	20240729	111800	5722530	9690	9690	9690	9690	0
510	20240729	111700	5722530	9690	9690	9690	9690	0
511	20240729	111600	5722530	9690	9690	9690	9690	0
512	20240729	111500	5722530	9690	9690	9690	9690	0
513	20240729	111400	5722530	9690	9690	9690	9690	0
514	20240729	111300	5722530	9690	9690	9690	9690	0
515	20240729	111200	5722530	9690	9690	9690	9690	0
516	20240729	111100	5722530	9690	9690	9690	9690	0
517	20240729	111000	5722530	9690	9690	9690	9690	0
518	20240729	110900	5722530	9690	9690	9690	9690	0
519	20240729	110800	5722530	9690	9690	9690	9690	0
520	20240729	110700	5722530	9690	9690	9690	9690	0
521	20240729	110600	5722530	9690	9690	9690	9690	0
522	20240729	110500	5722530	9690	9690	9690	9690	0
523	20240729	110400	5722530	9690	9690	9690	9690	0
524	20240729	110300	5722530	9690	9690	9690	9690	0
525	20240729	110200	5722530	9690	9690	9690	9690	0
526	20240729	110100	5722530	9690	9690	9690	9690	0
527	20240729	110000	5722530	9690	9690	9690	9690	0
528	20240729	105900	5722530	9690	9690	9690	9690	0
529	20240729	105800	5722530	9690	9690	9690	9690	0
530	20240729	105700	5722530	9690	9690	9690	9690	0
531	20240729	105600	5722530	9690	9690	9690	9690	0
532	20240729	105500	5722530	9690	9690	9690	9690	0
533	20240729	105400	5722530	9690	9690	9690	9690	0
534	20240729	105300	5722530	9690	9690	9690	9690	0
535	20240729	105200	5722530	9690	9690	9690	9690	0
536	20240729	105100	5722530	9690	9690	9690	9690	0
537	20240729	105000	5722530	9690	9690	9690	9690	0
538	20240729	104900	5722530	9690	9690	9690	9690	0
539	20240729	104800	5722530	9690	9690	9690	9690	0
540	20240729	104700	5722530	9690	9690	9690	9690	0
541	20240729	104600	5722530	9690	9690	9690	9690	0
542	20240729	104500	5722530	9690	9690	9690	9690	0
543	20240729	104400	5722530	9690	9690	9690	9690	0
544	20240729	104300	5722530	9690	9690	9690	9690	0
545	20240729	104200	5722530	9690	9690	9690	9690	0
546	20240729	104100	5722530	9690	9690	9690	9690	0
547	20240729	104000	5722530	9690	9690	9690	9690	0
548	20240729	103900	5722530	9690	9690	9690	9690	0
549	20240729	103800	5722530	9690	9690	9690	9690	0
550	20240729	103700	5722530	9690	9690	9690	9690	0
551	20240729	103600	5722530	9690	9690	9690	9690	0
552	20240729	103500	5722530	9690	9690	9690	9690	0
553	20240729	103400	5722530	9690	9690	9690	9690	0
554	20240729	103300	5722530	9690	9690	9690	9690	0
555	20240729	103200	5722530	9690	9690	9690	9690	0
556	20240729	103100	5722530	9690	9690	9690	9690	0
557	20240729	103000	5722530	9690	9690	9690	9690	0
558	20240729	102900	5722530	9690	9690	9690	9690	0
559	20240729	102800	5722530	9690	9690	9690	9690	0
560	20240729	102700	5722530	9690	9690	9690	9690	0
561	20240729	102600	5722530	9690	9690	9690	9690	0
562	20240729	102500	5722530	9690	9690	9690	9690	0
563	20240729	102400	5722530	9690	9690	9690	9690	0
564	20240729	102300	5722530	9690	9690	9690	9690	0
565	20240729	102200	5722530	9690	9690	9690	9690	0
566	20240729	102100	5722530	9690	9690	9690	9690	0
567	20240729	102000	5722530	9690	9690	9690	9690	0
568	20240729	101900	5722530	9690	9690	9690	9690	0
569	20240729	101800	5722530	9690	9690	9690	9690	0
570	20240729	101700	5722530	9690	9690	9690	9690	0
571	20240729	101600	5722530	9690	9690	9690	9690	0
572	20240729	101500	5722530	9690	9690	9690	9690	0
573	20240729	101400	5722530	9690	9690	9690	9690	0
574	20240729	101300	5722530	9690	9690	9690	9690	0
575	20240729	101200	5722530	9690	9690	9690	9690	0
576	20240729	101100	5722530	9690	9690	9690	9690	0
577	20240729	101000	5722530	9690	9690	9690	9690	0
578	20240729	100900	5722530	9690	9690	9690	9690	0
579	20240729	100800	5722530	9690	9690	9690	9690	1
580	20240729	100700	5712840	9690	9690	9690	9690	5
581	20240729	100600	5664390	9690	9690	9690	9690	0
582	20240729	100500	5664390	9690	9690	9690	9690	100
583	20240729	100400	4695390	9680	9680	9680	9680	0
584	20240729	100300	4695390	9680	9680	9680	9680	53
585	20240729	100200	4182350	9620	9620	9620	9620	0
586	20240729	100100	4182350	9620	9620	9620	9620	0
587	20240729	100000	4182350	9620	9620	9620	9620	0
588	20240729	095900	4182350	9620	9620	9620	9620	0
589	20240729	095800	4182350	9620	9620	9620	9620	0
590	20240729	095700	4182350	9620	9620	9620	9620	0
591	20240729	095600	4182350	9620	9620	9620	9620	0
592	20240729	095500	4182350	9620	9620	9620	9620	0
593	20240729	095400	4182350	9620	9620	9620	9620	203
594	20240729	095300	2229490	9620	9620	9620	9620	0
595	20240729	095200	2229490	9620	9620	9620	9620	5
596	20240729	095100	2181390	9620	9620	9620	9620	1
597	20240729	095000	2171770	9610	9610	9610	9610	0
598	20240729	094900	2171770	9610	9610	9610	9610	0
599	20240729	094800	2171770	9610	9610	9610	9610	0
600	20240729	094700	2171770	9610	9610	9610	9610	0
601	20240729	094600	2171770	9610	9610	9610	9610	0
602	20240729	094500	2171770	9610	9610	9610	9610	93
603	20240729	094400	1278040	9610	9610	9610	9610	0
604	20240729	094300	1278040	9610	9610	9610	9610	0
605	20240729	094200	1278040	9610	9610	9610	9610	105
606	20240729	094100	268990	9610	9610	9610	9610	0
607	20240729	094000	268990	9610	9610	9610	9610	0
608	20240729	093900	268990	9610	9610	9610	9610	0
609	20240729	093800	268990	9610	9610	9610	9610	0
610	20240729	093700	268990	9610	9610	9610	9610	1
611	20240729	093600	259380	9630	9630	9630	9630	0
612	20240729	093500	259380	9630	9630	9630	9630	0
613	20240729	093400	259380	9630	9630	9630	9630	0
614	20240729	093300	259380	9630	9630	9630	9630	0
615	20240729	093200	259380	9630	9630	9630	9630	0
616	20240729	093100	259380	9630	9630	9630	9630	0
617	20240729	093000	259380	9630	9630	9630	9630	0
618	20240729	092900	259380	9630	9630	9630	9630	0
619	20240729	092800	259380	9630	9630	9630	9630	0
620	20240729	092700	259380	9630	9630	9630	9630	0
621	20240729	092600	259380	9630	9630	9630	9630	0
622	20240729	092500	259380	9630	9630	9630	9630	0
623	20240729	092400	259380	9630	9630	9630	9630	0
624	20240729	092300	259380	9630	9630	9630	9630	0
625	20240729	092200	259380	9630	9630	9630	9630	0
626	20240729	092100	259380	9630	9630	9630	9630	0
627	20240729	092000	259380	9630	9630	9630	9630	0
628	20240729	091900	259380	9630	9630	9630	9630	5
629	20240729	091800	211230	9640	9640	9640	9640	0
630	20240729	091700	211230	9640	9640	9640	9640	0
631	20240729	091600	211230	9640	9640	9640	9640	0
632	20240729	091500	211230	9640	9640	9640	9640	0
633	20240729	091400	211230	9640	9640	9640	9640	5
634	20240729	091300	163030	9590	9590	9590	9590	0
635	20240729	091200	163030	9590	9590	9590	9590	0
636	20240729	091100	163030	9590	9590	9590	9590	0
637	20240729	091000	163030	9590	9590	9590	9590	0
638	20240729	090900	163030	9590	9590	9590	9590	0
639	20240729	090800	163030	9590	9590	9590	9590	0
640	20240729	090700	163030	9590	9590	9590	9590	0
641	20240729	090600	163030	9590	9590	9590	9590	0
642	20240729	090500	163030	9590	9590	9590	9590	0
643	20240729	090400	163030	9590	9590	9590	9590	0
644	20240729	090300	163030	9590	9590	9590	9590	0
645	20240729	090200	163030	9590	9590	9590	9590	0
646	20240729	090100	163030	9590	9590	9590	9590	0
647	20240729	090000	163030	9590	9590	9590	9590	17