KissMeData/021820/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190500	168262000	7960	7960	7960	7960	10
3	20240729	190400	168262000	7960	7960	7960	7960	0
4	20240729	190300	168262000	7960	7960	7960	7960	0
5	20240729	190200	168262000	7960	7960	7960	7960	0
6	20240729	190100	168262000	7960	7960	7960	7960	0
7	20240729	190000	168262000	7960	7960	7960	7960	0
8	20240729	185900	168262000	7960	7960	7960	7960	0
9	20240729	185800	168262000	7960	7960	7960	7960	0
10	20240729	185700	168262000	7960	7960	7960	7960	0
11	20240729	185600	168262000	7960	7960	7960	7960	0
12	20240729	185500	168262000	7960	7960	7960	7960	0
13	20240729	185400	168262000	7960	7960	7960	7960	0
14	20240729	185300	168262000	7960	7960	7960	7960	0
15	20240729	185200	168262000	7960	7960	7960	7960	0
16	20240729	185100	168262000	7960	7960	7960	7960	0
17	20240729	185000	168262000	7960	7960	7960	7960	0
18	20240729	184900	168262000	7960	7960	7960	7960	0
19	20240729	184800	168262000	7960	7960	7960	7960	0
20	20240729	184700	168262000	7960	7960	7960	7960	0
21	20240729	184600	168262000	7960	7960	7960	7960	0
22	20240729	184500	168262000	7960	7960	7960	7960	0
23	20240729	184400	168262000	7960	7960	7960	7960	0
24	20240729	184300	168262000	7960	7960	7960	7960	0
25	20240729	184200	168262000	7960	7960	7960	7960	0
26	20240729	184100	168262000	7960	7960	7960	7960	0
27	20240729	184000	168262000	7960	7960	7960	7960	0
28	20240729	183900	168262000	7960	7960	7960	7960	0
29	20240729	183800	168262000	7960	7960	7960	7960	0
30	20240729	183700	168262000	7960	7960	7960	7960	0
31	20240729	183600	168262000	7960	7960	7960	7960	0
32	20240729	183500	168262000	7960	7960	7960	7960	10
33	20240729	183400	168262000	7960	7960	7960	7960	0
34	20240729	183300	168262000	7960	7960	7960	7960	0
35	20240729	183200	168262000	7960	7960	7960	7960	0
36	20240729	183100	168262000	7960	7960	7960	7960	0
37	20240729	183000	168262000	7960	7960	7960	7960	0
38	20240729	182900	168262000	7960	7960	7960	7960	0
39	20240729	182800	168262000	7960	7960	7960	7960	0
40	20240729	182700	168262000	7960	7960	7960	7960	0
41	20240729	182600	168262000	7960	7960	7960	7960	0
42	20240729	182500	168262000	7960	7960	7960	7960	0
43	20240729	182400	168262000	7960	7960	7960	7960	0
44	20240729	182300	168262000	7960	7960	7960	7960	0
45	20240729	182200	168262000	7960	7960	7960	7960	0
46	20240729	182100	168262000	7960	7960	7960	7960	0
47	20240729	182000	168262000	7960	7960	7960	7960	0
48	20240729	181900	168262000	7960	7960	7960	7960	0
49	20240729	181800	168262000	7960	7960	7960	7960	0
50	20240729	181700	168262000	7960	7960	7960	7960	0
51	20240729	181600	168262000	7960	7960	7960	7960	0
52	20240729	181500	168262000	7960	7960	7960	7960	0
53	20240729	181400	168262000	7960	7960	7960	7960	0
54	20240729	181300	168262000	7960	7960	7960	7960	0
55	20240729	181200	168262000	7960	7960	7960	7960	0
56	20240729	181100	168262000	7960	7960	7960	7960	0
57	20240729	181000	168262000	7960	7960	7960	7960	0
58	20240729	180900	168262000	7960	7960	7960	7960	0
59	20240729	180800	168262000	7960	7960	7960	7960	0
60	20240729	180700	168262000	7960	7960	7960	7960	0
61	20240729	180600	168262000	7960	7960	7960	7960	0
62	20240729	180500	168262000	7960	7960	7960	7960	10
63	20240729	180400	168262000	7960	7960	7960	7960	0
64	20240729	180300	168262000	7960	7960	7960	7960	0
65	20240729	180200	168262000	7960	7960	7960	7960	0
66	20240729	180100	168262000	7960	7960	7960	7960	0
67	20240729	180000	168262000	7960	7960	7960	7960	0
68	20240729	175900	168262000	7960	7960	7960	7960	0
69	20240729	175800	168262000	7960	7960	7960	7960	0
70	20240729	175700	168262000	7960	7960	7960	7960	0
71	20240729	175600	168262000	7960	7960	7960	7960	0
72	20240729	175500	168262000	7960	7960	7960	7960	0
73	20240729	175400	168262000	7960	7960	7960	7960	0
74	20240729	175300	168262000	7960	7960	7960	7960	0
75	20240729	175200	168262000	7960	7960	7960	7960	0
76	20240729	175100	168262000	7960	7960	7960	7960	0
77	20240729	175000	168262000	7960	7960	7960	7960	0
78	20240729	174900	168262000	7960	7960	7960	7960	0
79	20240729	174800	168262000	7960	7960	7960	7960	0
80	20240729	174700	168262000	7960	7960	7960	7960	0
81	20240729	174600	168262000	7960	7960	7960	7960	0
82	20240729	174500	168262000	7960	7960	7960	7960	0
83	20240729	174400	168262000	7960	7960	7960	7960	0
84	20240729	174300	168262000	7960	7960	7960	7960	0
85	20240729	174200	168262000	7960	7960	7960	7960	0
86	20240729	174100	168262000	7960	7960	7960	7960	0
87	20240729	174000	168262000	7960	7960	7960	7960	0
88	20240729	173900	168262000	7960	7960	7960	7960	0
89	20240729	173800	168262000	7960	7960	7960	7960	0
90	20240729	173700	168262000	7960	7960	7960	7960	0
91	20240729	173600	168262000	7960	7960	7960	7960	0
92	20240729	173500	168262000	7960	7960	7960	7960	10
93	20240729	173400	168262000	7960	7960	7960	7960	0
94	20240729	173300	168262000	7960	7960	7960	7960	0
95	20240729	173200	168262000	7960	7960	7960	7960	0
96	20240729	173100	168262000	7960	7960	7960	7960	0
97	20240729	173000	168262000	7960	7960	7960	7960	0
98	20240729	172900	168262000	7960	7960	7960	7960	0
99	20240729	172800	168262000	7960	7960	7960	7960	0
100	20240729	172700	168262000	7960	7960	7960	7960	0
101	20240729	172600	168262000	7960	7960	7960	7960	0
102	20240729	172500	168262000	7960	7960	7960	7960	0
103	20240729	172400	168262000	7960	7960	7960	7960	0
104	20240729	172300	168262000	7960	7960	7960	7960	0
105	20240729	172200	168262000	7960	7960	7960	7960	0
106	20240729	172100	168262000	7960	7960	7960	7960	0
107	20240729	172000	168262000	7960	7960	7960	7960	0
108	20240729	171900	168262000	7960	7960	7960	7960	0
109	20240729	171800	168262000	7960	7960	7960	7960	0
110	20240729	171700	168262000	7960	7960	7960	7960	0
111	20240729	171600	168262000	7960	7960	7960	7960	0
112	20240729	171500	168262000	7960	7960	7960	7960	0
113	20240729	171400	168262000	7960	7960	7960	7960	0
114	20240729	171300	168262000	7960	7960	7960	7960	0
115	20240729	171200	168262000	7960	7960	7960	7960	0
116	20240729	171100	168262000	7960	7960	7960	7960	0
117	20240729	171000	168262000	7960	7960	7960	7960	0
118	20240729	170900	168262000	7960	7960	7960	7960	0
119	20240729	170800	168262000	7960	7960	7960	7960	0
120	20240729	170700	168262000	7960	7960	7960	7960	0
121	20240729	170600	168262000	7960	7960	7960	7960	0
122	20240729	170500	168262000	7960	7960	7960	7960	10
123	20240729	170400	168262000	7960	7960	7960	7960	0
124	20240729	170300	168262000	7960	7960	7960	7960	0
125	20240729	170200	168262000	7960	7960	7960	7960	0
126	20240729	170100	168262000	7960	7960	7960	7960	0
127	20240729	170000	168262000	7960	7960	7960	7960	0
128	20240729	165900	168262000	7960	7960	7960	7960	0
129	20240729	165800	168262000	7960	7960	7960	7960	0
130	20240729	165700	168262000	7960	7960	7960	7960	0
131	20240729	165600	168262000	7960	7960	7960	7960	0
132	20240729	165500	168262000	7960	7960	7960	7960	0
133	20240729	165400	168262000	7960	7960	7960	7960	0
134	20240729	165300	168262000	7960	7960	7960	7960	0
135	20240729	165200	168262000	7960	7960	7960	7960	0
136	20240729	165100	168262000	7960	7960	7960	7960	0
137	20240729	165000	168262000	7960	7960	7960	7960	0
138	20240729	164900	168262000	7960	7960	7960	7960	0
139	20240729	164800	168262000	7960	7960	7960	7960	0
140	20240729	164700	168262000	7960	7960	7960	7960	0
141	20240729	164600	168262000	7960	7960	7960	7960	0
142	20240729	164500	168262000	7960	7960	7960	7960	0
143	20240729	164400	168262000	7960	7960	7960	7960	0
144	20240729	164300	168262000	7960	7960	7960	7960	0
145	20240729	164200	168262000	7960	7960	7960	7960	0
146	20240729	164100	168262000	7960	7960	7960	7960	0
147	20240729	164000	168262000	7960	7960	7960	7960	0
148	20240729	163900	168262000	7960	7960	7960	7960	0
149	20240729	163800	168262000	7960	7960	7960	7960	0
150	20240729	163700	168262000	7960	7960	7960	7960	0
151	20240729	163600	168262000	7960	7960	7960	7960	0
152	20240729	163500	168262000	7960	7960	7960	7960	10
153	20240729	163400	168262000	7960	7960	7960	7960	0
154	20240729	163300	168262000	7960	7960	7960	7960	0
155	20240729	163200	168262000	7960	7960	7960	7960	0
156	20240729	163100	168262000	7960	7960	7960	7960	0
157	20240729	163000	168262000	7960	7960	7960	7960	0
158	20240729	162900	168262000	7960	7960	7960	7960	0
159	20240729	162800	168262000	7960	7960	7960	7960	0
160	20240729	162700	168262000	7960	7960	7960	7960	0
161	20240729	162600	168262000	7960	7960	7960	7960	0
162	20240729	162500	168262000	7960	7960	7960	7960	0
163	20240729	162400	168262000	7960	7960	7960	7960	0
164	20240729	162300	168262000	7960	7960	7960	7960	0
165	20240729	162200	168262000	7960	7960	7960	7960	0
166	20240729	162100	168262000	7960	7960	7960	7960	0
167	20240729	162000	168262000	7960	7960	7960	7960	0
168	20240729	161900	168262000	7960	7960	7960	7960	0
169	20240729	161800	168262000	7960	7960	7960	7960	0
170	20240729	161700	168262000	7960	7960	7960	7960	0
171	20240729	161600	168262000	7960	7960	7960	7960	0
172	20240729	161500	168262000	7960	7960	7960	7960	0
173	20240729	161400	168262000	7960	7960	7960	7960	0
174	20240729	161300	168262000	7960	7960	7960	7960	0
175	20240729	161200	168262000	7960	7960	7960	7960	0
176	20240729	161100	168262000	7960	7960	7960	7960	0
177	20240729	161000	168262000	7960	7960	7960	7960	0
178	20240729	160900	168262000	7960	7960	7960	7960	0
179	20240729	160800	168262000	7960	7960	7960	7960	0
180	20240729	160700	168262000	7960	7960	7960	7960	0
181	20240729	160600	168262000	7960	7960	7960	7960	0
182	20240729	160500	168262000	7960	7960	7960	7960	10
183	20240729	160400	168262000	7960	7960	7960	7960	0
184	20240729	160300	168262000	7960	7960	7960	7960	0
185	20240729	160200	168262000	7960	7960	7960	7960	0
186	20240729	160100	168262000	7960	7960	7960	7960	0
187	20240729	160000	168262000	7960	7960	7960	7960	0
188	20240729	155900	168262000	7960	7960	7960	7960	0
189	20240729	155800	168262000	7960	7960	7960	7960	0
190	20240729	155700	168262000	7960	7960	7960	7960	0
191	20240729	155600	168262000	7960	7960	7960	7960	0
192	20240729	155500	168262000	7960	7960	7960	7960	0
193	20240729	155400	168262000	7960	7960	7960	7960	0
194	20240729	155300	168262000	7960	7960	7960	7960	0
195	20240729	155200	168262000	7960	7960	7960	7960	0
196	20240729	155100	168262000	7960	7960	7960	7960	0
197	20240729	155000	168262000	7960	7960	7960	7960	0
198	20240729	154900	168262000	7960	7960	7960	7960	0
199	20240729	154800	168262000	7960	7960	7960	7960	0
200	20240729	154700	168262000	7960	7960	7960	7960	0
201	20240729	154600	168262000	7960	7960	7960	7960	0
202	20240729	154500	168262000	7960	7960	7960	7960	0
203	20240729	154400	168262000	7960	7960	7960	7960	0
204	20240729	154300	168262000	7960	7960	7960	7960	0
205	20240729	154200	168262000	7960	7960	7960	7960	0
206	20240729	154100	168262000	7960	7960	7960	7960	0
207	20240729	154000	168262000	7960	7960	7960	7960	0
208	20240729	153900	168262000	7960	7960	7960	7960	0
209	20240729	153800	168262000	7960	7960	7960	7960	0
210	20240729	153700	168262000	7960	7960	7960	7960	0
211	20240729	153600	168262000	7960	7960	7960	7960	0
212	20240729	153500	168262000	7960	7960	7960	7960	10
213	20240729	153400	168262000	7960	7960	7960	7960	0
214	20240729	153300	168262000	7960	7960	7960	7960	0
215	20240729	153200	168262000	7960	7960	7960	7960	0
216	20240729	153100	168262000	7960	7960	7960	7960	0
217	20240729	153000	168262000	7960	7960	7960	7960	10
218	20240729	152900	168182400	7940	7940	7940	7940	0
219	20240729	152800	168182400	7940	7940	7940	7940	0
220	20240729	152700	168182400	7940	7940	7940	7940	0
221	20240729	152600	168182400	7940	7940	7940	7940	0
222	20240729	152500	168182400	7940	7940	7940	7940	0
223	20240729	152400	168182400	7940	7940	7940	7940	0
224	20240729	152300	168182400	7940	7940	7940	7940	0
225	20240729	152200	168182400	7940	7940	7940	7940	0
226	20240729	152100	168182400	7940	7940	7940	7940	0
227	20240729	152000	168182400	7940	7940	7940	7940	0
228	20240729	151900	168182400	7940	7940	7940	7940	0
229	20240729	151800	168182400	7940	7920	7940	7920	38
230	20240729	151700	167881400	7930	7930	7930	7930	0
231	20240729	151600	167881400	7930	7930	7930	7930	0
232	20240729	151500	167881400	7930	7930	7930	7930	0
233	20240729	151400	167881400	7930	7920	7930	7920	100
234	20240729	151300	167088950	7910	7910	7910	7910	0
235	20240729	151200	167088950	7910	7910	7910	7910	0
236	20240729	151100	167088950	7910	7910	7910	7910	0
237	20240729	151000	167088950	7910	7910	7910	7910	0
238	20240729	150900	167088950	7910	7910	7910	7910	0
239	20240729	150800	167088950	7910	7910	7910	7910	0
240	20240729	150700	167088950	7910	7910	7910	7910	0
241	20240729	150600	167088950	7910	7910	7910	7910	0
242	20240729	150500	167088950	7910	7910	7910	7910	0
243	20240729	150400	167088950	7910	7910	7910	7910	0
244	20240729	150300	167088950	7910	7910	7910	7910	50
245	20240729	150200	166693450	7910	7910	7910	7910	0
246	20240729	150100	166693450	7910	7910	7910	7910	0
247	20240729	150000	166693450	7910	7910	7910	7910	0
248	20240729	145900	166693450	7910	7910	7910	7910	0
249	20240729	145800	166693450	7910	7910	7910	7910	0
250	20240729	145700	166693450	7910	7910	7910	7910	0
251	20240729	145600	166693450	7910	7910	7910	7910	0
252	20240729	145500	166693450	7910	7910	7910	7910	0
253	20240729	145400	166693450	7910	7910	7910	7910	0
254	20240729	145300	166693450	7910	7910	7910	7910	6
255	20240729	145200	166645990	7930	7930	7930	7930	0
256	20240729	145100	166645990	7930	7930	7930	7930	0
257	20240729	145000	166645990	7930	7930	7930	7930	0
258	20240729	144900	166645990	7930	7920	7930	7920	10
259	20240729	144800	166566780	7920	7920	7920	7920	0
260	20240729	144700	166566780	7920	7920	7920	7920	0
261	20240729	144600	166566780	7920	7920	7920	7920	0
262	20240729	144500	166566780	7920	7920	7920	7920	0
263	20240729	144400	166566780	7920	7920	7920	7920	0
264	20240729	144300	166566780	7920	7920	7920	7920	0
265	20240729	144200	166566780	7920	7920	7920	7920	0
266	20240729	144100	166566780	7920	7920	7920	7920	0
267	20240729	144000	166566780	7920	7920	7920	7920	0
268	20240729	143900	166566780	7920	7920	7920	7920	0
269	20240729	143800	166566780	7920	7920	7920	7920	0
270	20240729	143700	166566780	7920	7920	7920	7920	0
271	20240729	143600	166566780	7920	7920	7920	7920	0
272	20240729	143500	166566780	7920	7920	7920	7920	0
273	20240729	143400	166566780	7920	7920	7920	7920	0
274	20240729	143300	166566780	7920	7920	7920	7920	3
275	20240729	143200	166543020	7920	7920	7920	7920	0
276	20240729	143100	166543020	7920	7920	7920	7920	0
277	20240729	143000	166543020	7920	7920	7920	7920	0
278	20240729	142900	166543020	7920	7920	7920	7920	0
279	20240729	142800	166543020	7920	7920	7920	7920	0
280	20240729	142700	166543020	7920	7920	7920	7920	0
281	20240729	142600	166543020	7920	7920	7920	7920	0
282	20240729	142500	166543020	7920	7920	7920	7920	0
283	20240729	142400	166543020	7920	7920	7920	7920	0
284	20240729	142300	166543020	7920	7920	7920	7920	0
285	20240729	142200	166543020	7920	7920	7920	7920	0
286	20240729	142100	166543020	7920	7920	7920	7920	6
287	20240729	142000	166495500	7900	7900	7900	7900	0
288	20240729	141900	166495500	7900	7900	7900	7900	0
289	20240729	141800	166495500	7900	7900	7900	7900	0
290	20240729	141700	166495500	7900	7900	7900	7900	0
291	20240729	141600	166495500	7900	7900	7900	7900	0
292	20240729	141500	166495500	7900	7900	7900	7900	0
293	20240729	141400	166495500	7900	7900	7900	7900	0
294	20240729	141300	166495500	7900	7900	7900	7900	0
295	20240729	141200	166495500	7900	7900	7900	7900	0
296	20240729	141100	166495500	7900	7900	7900	7900	0
297	20240729	141000	166495500	7900	7900	7900	7900	0
298	20240729	140900	166495500	7900	7900	7900	7900	0
299	20240729	140800	166495500	7900	7900	7900	7900	0
300	20240729	140700	166495500	7900	7900	7900	7900	0
301	20240729	140600	166495500	7900	7900	7900	7900	0
302	20240729	140500	166495500	7900	7900	7900	7900	0
303	20240729	140400	166495500	7900	7900	7900	7900	0
304	20240729	140300	166495500	7900	7900	7900	7900	0
305	20240729	140200	166495500	7900	7900	7900	7900	0
306	20240729	140100	166495500	7900	7870	7900	7870	315
307	20240729	140000	164010910	7870	7870	7870	7870	5
308	20240729	135900	163971560	7870	7870	7870	7870	0
309	20240729	135800	163971560	7870	7870	7870	7870	0
310	20240729	135700	163971560	7870	7870	7870	7870	0
311	20240729	135600	163971560	7870	7870	7870	7870	0
312	20240729	135500	163971560	7870	7870	7870	7870	0
313	20240729	135400	163971560	7870	7870	7870	7870	0
314	20240729	135300	163971560	7870	7870	7870	7870	0
315	20240729	135200	163971560	7870	7870	7870	7870	0
316	20240729	135100	163971560	7870	7870	7870	7870	0
317	20240729	135000	163971560	7870	7870	7870	7870	0
318	20240729	134900	163971560	7870	7870	7870	7870	0
319	20240729	134800	163971560	7870	7870	7870	7870	0
320	20240729	134700	163971560	7870	7870	7870	7870	0
321	20240729	134600	163971560	7870	7870	7870	7870	0
322	20240729	134500	163971560	7870	7870	7870	7870	119
323	20240729	134400	163035030	7850	7930	7930	7850	110
324	20240729	134300	162166560	7920	7920	7920	7920	0
325	20240729	134200	162166560	7920	7940	7940	7920	397
326	20240729	134100	159019570	7950	7950	7950	7950	0
327	20240729	134000	159019570	7950	7900	7950	7900	105
328	20240729	133900	158184970	7950	7950	7950	7950	0
329	20240729	133800	158184970	7950	7950	7950	7950	0
330	20240729	133700	158184970	7950	7950	7950	7950	0
331	20240729	133600	158184970	7950	7950	7950	7950	0
332	20240729	133500	158184970	7950	7950	7950	7950	0
333	20240729	133400	158184970	7950	7950	7950	7950	0
334	20240729	133300	158184970	7950	7950	7950	7950	0
335	20240729	133200	158184970	7950	7950	7950	7950	0
336	20240729	133100	158184970	7950	7950	7950	7950	0
337	20240729	133000	158184970	7950	7950	7950	7950	0
338	20240729	132900	158184970	7950	7950	7950	7950	0
339	20240729	132800	158184970	7950	7950	7950	7950	0
340	20240729	132700	158184970	7950	7950	7950	7950	0
341	20240729	132600	158184970	7950	7950	7950	7950	0
342	20240729	132500	158184970	7950	7890	7950	7890	254
343	20240729	132400	156167930	7850	7850	7850	7850	0
344	20240729	132300	156167930	7850	7850	7850	7850	0
345	20240729	132200	156167930	7850	7850	7850	7850	0
346	20240729	132100	156167930	7850	7850	7850	7850	0
347	20240729	132000	156167930	7850	7850	7850	7850	0
348	20240729	131900	156167930	7850	7850	7850	7850	0
349	20240729	131800	156167930	7850	7850	7850	7850	0
350	20240729	131700	156167930	7850	7850	7850	7850	0
351	20240729	131600	156167930	7850	7850	7850	7850	0
352	20240729	131500	156167930	7850	7850	7850	7850	0
353	20240729	131400	156167930	7850	7850	7850	7850	0
354	20240729	131300	156167930	7850	7850	7850	7850	0
355	20240729	131200	156167930	7850	7850	7850	7850	0
356	20240729	131100	156167930	7850	7850	7850	7850	0
357	20240729	131000	156167930	7850	7850	7850	7850	0
358	20240729	130900	156167930	7850	7850	7850	7850	0
359	20240729	130800	156167930	7850	7850	7850	7850	0
360	20240729	130700	156167930	7850	7880	7880	7850	32
361	20240729	130600	155916540	7910	7910	7910	7910	0
362	20240729	130500	155916540	7910	7910	7910	7910	0
363	20240729	130400	155916540	7910	7910	7910	7910	0
364	20240729	130300	155916540	7910	7910	7910	7910	0
365	20240729	130200	155916540	7910	7910	7910	7910	0
366	20240729	130100	155916540	7910	7910	7910	7910	0
367	20240729	130000	155916540	7910	7910	7910	7910	0
368	20240729	125900	155916540	7910	7910	7910	7910	0
369	20240729	125800	155916540	7910	7910	7910	7910	0
370	20240729	125700	155916540	7910	7910	7910	7910	0
371	20240729	125600	155916540	7910	7910	7910	7910	0
372	20240729	125500	155916540	7910	7910	7910	7910	0
373	20240729	125400	155916540	7910	7910	7910	7910	0
374	20240729	125300	155916540	7910	7910	7910	7910	0
375	20240729	125200	155916540	7910	7910	7910	7910	0
376	20240729	125100	155916540	7910	7890	7910	7890	540
377	20240729	125000	151647890	7890	7890	7890	7890	0
378	20240729	124900	151647890	7890	7890	7890	7890	2
379	20240729	124800	151632110	7890	7890	7890	7890	0
380	20240729	124700	151632110	7890	7900	7900	7890	582
381	20240729	124600	147039800	7900	7900	7900	7900	0
382	20240729	124500	147039800	7900	7900	7900	7900	0
383	20240729	124400	147039800	7900	7900	7900	7900	0
384	20240729	124300	147039800	7900	7900	7900	7900	0
385	20240729	124200	147039800	7900	7900	7900	7900	0
386	20240729	124100	147039800	7900	7900	7900	7900	0
387	20240729	124000	147039800	7900	7900	7900	7900	0
388	20240729	123900	147039800	7900	7900	7900	7900	0
389	20240729	123800	147039800	7900	7900	7900	7900	0
390	20240729	123700	147039800	7900	7900	7900	7900	0
391	20240729	123600	147039800	7900	7900	7900	7900	0
392	20240729	123500	147039800	7900	7900	7900	7900	0
393	20240729	123400	147039800	7900	7900	7900	7900	0
394	20240729	123300	147039800	7900	7900	7900	7900	0
395	20240729	123200	147039800	7900	7900	7900	7900	0
396	20240729	123100	147039800	7900	7900	7900	7900	200
397	20240729	123000	145459800	7900	7900	7900	7900	0
398	20240729	122900	145459800	7900	7900	7900	7900	0
399	20240729	122800	145459800	7900	7900	7900	7900	0
400	20240729	122700	145459800	7900	7900	7900	7900	0
401	20240729	122600	145459800	7900	7900	7900	7900	0
402	20240729	122500	145459800	7900	7900	7900	7900	0
403	20240729	122400	145459800	7900	7890	7900	7890	540
404	20240729	122300	141196530	7900	7900	7900	7900	0
405	20240729	122200	141196530	7900	7900	7900	7900	0
406	20240729	122100	141196530	7900	7940	7940	7900	819
407	20240729	122000	134715350	7950	7950	7950	7950	0
408	20240729	121900	134715350	7950	7950	7950	7950	0
409	20240729	121800	134715350	7950	7950	7950	7950	4
410	20240729	121700	134683550	7950	7950	7950	7950	0
411	20240729	121600	134683550	7950	7950	7950	7950	0
412	20240729	121500	134683550	7950	7950	7950	7950	0
413	20240729	121400	134683550	7950	7950	7950	7950	0
414	20240729	121300	134683550	7950	7950	7950	7950	0
415	20240729	121200	134683550	7950	7950	7950	7950	1
416	20240729	121100	134675600	7900	7900	7900	7900	0
417	20240729	121000	134675600	7900	7900	7900	7900	7
418	20240729	120900	134620300	7900	7900	7900	7900	0
419	20240729	120800	134620300	7900	7900	7900	7900	0
420	20240729	120700	134620300	7900	7900	7900	7900	0
421	20240729	120600	134620300	7900	7900	7900	7900	0
422	20240729	120500	134620300	7900	7900	7900	7900	0
423	20240729	120400	134620300	7900	7900	7900	7900	0
424	20240729	120300	134620300	7900	7900	7900	7900	0
425	20240729	120200	134620300	7900	7900	7900	7900	0
426	20240729	120100	134620300	7900	7900	7900	7900	0
427	20240729	120000	134620300	7900	7900	7900	7900	0
428	20240729	115900	134620300	7900	7900	7900	7900	0
429	20240729	115800	134620300	7900	7900	7900	7900	0
430	20240729	115700	134620300	7900	7900	7900	7900	0
431	20240729	115600	134620300	7900	7900	7900	7900	0
432	20240729	115500	134620300	7900	7900	7900	7900	0
433	20240729	115400	134620300	7900	7900	7900	7900	0
434	20240729	115300	134620300	7900	7900	7900	7900	0
435	20240729	115200	134620300	7900	7900	7900	7900	0
436	20240729	115100	134620300	7900	7900	7900	7900	0
437	20240729	115000	134620300	7900	7890	7900	7890	540
438	20240729	114900	130357040	7900	7900	7900	7900	0
439	20240729	114800	130357040	7900	7900	7900	7900	0
440	20240729	114700	130357040	7900	7900	7900	7900	0
441	20240729	114600	130357040	7900	7900	7900	7900	0
442	20240729	114500	130357040	7900	7900	7900	7900	0
443	20240729	114400	130357040	7900	7900	7900	7900	0
444	20240729	114300	130357040	7900	7910	7910	7900	964
445	20240729	114200	122739440	7900	7900	7900	7900	0
446	20240729	114100	122739440	7900	7900	7900	7900	0
447	20240729	114000	122739440	7900	7900	7900	7900	0
448	20240729	113900	122739440	7900	7900	7900	7900	0
449	20240729	113800	122739440	7900	7900	7900	7900	1
450	20240729	113700	122731540	7900	7900	7900	7900	0
451	20240729	113600	122731540	7900	7890	7900	7890	550
452	20240729	113500	118389290	7880	7880	7880	7880	0
453	20240729	113400	118389290	7880	7880	7880	7880	0
454	20240729	113300	118389290	7880	7880	7880	7880	168
455	20240729	113200	117065450	7880	7880	7880	7880	0
456	20240729	113100	117065450	7880	7880	7880	7880	0
457	20240729	113000	117065450	7880	7890	7890	7880	101
458	20240729	112900	116269560	7900	7900	7900	7900	0
459	20240729	112800	116269560	7900	7910	7910	7900	100
460	20240729	112700	115479540	7920	7920	7920	7920	0
461	20240729	112600	115479540	7920	7940	7940	7920	548
462	20240729	112500	111139350	7960	7960	7960	7960	0
463	20240729	112400	111139350	7960	7960	7960	7960	0
464	20240729	112300	111139350	7960	7930	7960	7930	4
465	20240729	112200	111107560	7910	7910	7910	7910	0
466	20240729	112100	111107560	7910	7910	7910	7910	0
467	20240729	112000	111107560	7910	7910	7910	7910	0
468	20240729	111900	111107560	7910	7910	7910	7910	1
469	20240729	111800	111099650	7910	7910	7910	7910	0
470	20240729	111700	111099650	7910	7890	7910	7890	14
471	20240729	111600	110988940	7860	7860	7860	7860	0
472	20240729	111500	110988940	7860	7870	7870	7860	1449
473	20240729	111400	99599200	7870	7870	7870	7870	0
474	20240729	111300	99599200	7870	7870	7870	7870	247
475	20240729	111200	97655310	7870	7860	7870	7860	546
476	20240729	111100	93361010	7870	7820	7870	7820	309
477	20240729	111000	90938020	7830	7830	7830	7830	0
478	20240729	110900	90938020	7830	7890	7890	7830	2251
479	20240729	110800	73268890	7910	7910	7910	7910	0
480	20240729	110700	73268890	7910	7910	7910	7910	0
481	20240729	110600	73268890	7910	7910	7910	7910	0
482	20240729	110500	73268890	7910	7910	7910	7910	0
483	20240729	110400	73268890	7910	7910	7910	7910	2
484	20240729	110300	73253070	7940	7940	7940	7940	0
485	20240729	110200	73253070	7940	7940	7940	7940	0
486	20240729	110100	73253070	7940	7940	7940	7940	0
487	20240729	110000	73253070	7940	7940	7940	7940	0
488	20240729	105900	73253070	7940	7940	7940	7940	0
489	20240729	105800	73253070	7940	7940	7940	7940	0
490	20240729	105700	73253070	7940	7940	7940	7940	0
491	20240729	105600	73253070	7940	7940	7940	7940	0
492	20240729	105500	73253070	7940	7940	7940	7940	0
493	20240729	105400	73253070	7940	7940	7940	7940	0
494	20240729	105300	73253070	7940	7940	7940	7940	0
495	20240729	105200	73253070	7940	7970	7970	7940	802
496	20240729	105100	66872650	7970	7930	7970	7930	4
497	20240729	105000	66840820	7970	7970	7970	7970	0
498	20240729	104900	66840820	7970	7970	7970	7970	10
499	20240729	104800	66761120	7970	7970	7970	7970	0
500	20240729	104700	66761120	7970	7910	7970	7910	18
501	20240729	104600	66618030	7930	7930	7930	7930	0
502	20240729	104500	66618030	7930	7930	7930	7930	0
503	20240729	104400	66618030	7930	7930	7930	7930	0
504	20240729	104300	66618030	7930	7930	7930	7930	0
505	20240729	104200	66618030	7930	7900	7930	7900	59
506	20240729	104100	66150310	7910	7910	7910	7910	0
507	20240729	104000	66150310	7910	7910	7910	7910	0
508	20240729	103900	66150310	7910	7920	7920	7910	53
509	20240729	103800	65731070	7930	7930	7930	7930	1
510	20240729	103700	65723140	7930	7930	7930	7930	0
511	20240729	103600	65723140	7930	7930	7930	7930	0
512	20240729	103500	65723140	7930	7930	7930	7930	0
513	20240729	103400	65723140	7930	7930	7930	7930	273
514	20240729	103300	63558250	7910	7910	7910	7910	0
515	20240729	103200	63558250	7910	7910	7910	7910	0
516	20240729	103100	63558250	7910	7910	7910	7910	0
517	20240729	103000	63558250	7910	7910	7910	7910	0
518	20240729	102900	63558250	7910	7910	7910	7910	0
519	20240729	102800	63558250	7910	7910	7910	7910	274
520	20240729	102700	61390910	7890	7890	7890	7890	0
521	20240729	102600	61390910	7890	7890	7890	7890	0
522	20240729	102500	61390910	7890	7890	7890	7890	0
523	20240729	102400	61390910	7890	7890	7890	7890	0
524	20240729	102300	61390910	7890	7890	7890	7890	0
525	20240729	102200	61390910	7890	7890	7890	7890	0
526	20240729	102100	61390910	7890	7920	7920	7890	2012
527	20240729	102000	45467390	7930	7930	7930	7930	130
528	20240729	101900	44436490	7910	7910	7910	7910	0
529	20240729	101800	44436490	7910	7910	7910	7910	273
530	20240729	101700	42277060	7880	7880	7880	7880	0
531	20240729	101600	42277060	7880	7880	7880	7880	0
532	20240729	101500	42277060	7880	7880	7880	7880	0
533	20240729	101400	42277060	7880	7880	7880	7880	0
534	20240729	101300	42277060	7880	7880	7880	7880	0
535	20240729	101200	42277060	7880	7880	7880	7880	1
536	20240729	101100	42269180	7890	7890	7890	7890	0
537	20240729	101000	42269180	7890	7890	7890	7890	0
538	20240729	100900	42269180	7890	7890	7890	7890	0
539	20240729	100800	42269180	7890	7910	7910	7890	1264
540	20240729	100700	32277830	7910	7910	7910	7910	0
541	20240729	100600	32277830	7910	7960	7960	7910	1620
542	20240729	100500	19420610	7980	7980	7980	7980	0
543	20240729	100400	19420610	7980	7980	7980	7980	0
544	20240729	100300	19420610	7980	7980	7980	7980	16
545	20240729	100200	19292930	7950	7950	7950	7950	11
546	20240729	100100	19205480	7950	7950	7950	7950	0
547	20240729	100000	19205480	7950	7950	7950	7950	0
548	20240729	095900	19205480	7950	7950	7950	7950	0
549	20240729	095800	19205480	7950	7950	7950	7950	2
550	20240729	095700	19189580	7920	7920	7920	7920	0
551	20240729	095600	19189580	7920	7920	7920	7920	0
552	20240729	095500	19189580	7920	7920	7920	7920	0
553	20240729	095400	19189580	7920	7920	7920	7920	0
554	20240729	095300	19189580	7920	7920	7920	7920	0
555	20240729	095200	19189580	7920	7920	7920	7920	0
556	20240729	095100	19189580	7920	7920	7920	7920	0
557	20240729	095000	19189580	7920	7920	7920	7920	0
558	20240729	094900	19189580	7920	7920	7920	7920	0
559	20240729	094800	19189580	7920	7920	7920	7920	0
560	20240729	094700	19189580	7920	7920	7920	7920	0
561	20240729	094600	19189580	7920	7920	7920	7920	0
562	20240729	094500	19189580	7920	7920	7920	7920	0
563	20240729	094400	19189580	7920	7920	7920	7920	0
564	20240729	094300	19189580	7920	7920	7920	7920	0
565	20240729	094200	19189580	7920	7920	7920	7920	0
566	20240729	094100	19189580	7920	7920	7920	7920	0
567	20240729	094000	19189580	7920	7920	7920	7920	0
568	20240729	093900	19189580	7920	7920	7920	7920	0
569	20240729	093800	19189580	7920	7920	7920	7920	0
570	20240729	093700	19189580	7920	7920	7920	7920	0
571	20240729	093600	19189580	7920	7920	7920	7920	0
572	20240729	093500	19189580	7920	7920	7920	7920	0
573	20240729	093400	19189580	7920	7920	7920	7920	0
574	20240729	093300	19189580	7920	7920	7920	7920	0
575	20240729	093200	19189580	7920	7920	7920	7920	0
576	20240729	093100	19189580	7920	7920	7920	7920	0
577	20240729	093000	19189580	7920	7920	7920	7920	0
578	20240729	092900	19189580	7920	7920	7920	7920	156
579	20240729	092800	17954060	7890	7890	7890	7890	10
580	20240729	092700	17875160	7890	7890	7890	7890	0
581	20240729	092600	17875160	7890	7890	7890	7890	50
582	20240729	092500	17480660	7890	7890	7890	7890	30
583	20240729	092400	17243960	7910	7910	7930	7910	40
584	20240729	092300	16927260	8080	7930	8080	7930	429
585	20240729	092200	13508190	7940	7900	7940	7900	92
586	20240729	092100	12779790	7960	7960	7960	7960	0
587	20240729	092000	12779790	7960	7960	7960	7960	0
588	20240729	091900	12779790	7960	7820	7960	7820	289
589	20240729	091800	10508020	7830	7830	7830	7830	0
590	20240729	091700	10508020	7830	7830	7830	7830	0
591	20240729	091600	10508020	7830	7830	7830	7830	0
592	20240729	091500	10508020	7830	7780	7830	7740	270
593	20240729	091400	8409620	7780	7780	7780	7780	12
594	20240729	091300	8316260	7780	7930	7930	7780	38
595	20240729	091200	8017120	7930	7930	7930	7930	66
596	20240729	091100	7493740	7990	7990	7990	7990	0
597	20240729	091000	7493740	7990	7990	7990	7990	24
598	20240729	090900	7301980	7760	7770	7770	7760	80
599	20240729	090800	6680550	8070	8070	8070	8070	10
600	20240729	090700	6599850	8080	8070	8080	8070	176
601	20240729	090600	5178810	8070	8070	8070	8070	105
602	20240729	090500	4331460	8200	8200	8200	8200	0
603	20240729	090400	4331460	8200	8190	8200	8190	54
604	20240729	090300	3889160	7750	7750	7750	7750	0
605	20240729	090200	3889160	7750	7750	7750	7750	0
606	20240729	090100	3889160	7750	7750	7750	7750	200
607	20240729	090000	2339160	7720	7720	7720	7720	303