KissMeData/035510/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191600	136644870	9870	9870	9870	9870	19
3	20240729	191500	136644870	9870	9870	9870	9870	0
4	20240729	191400	136644870	9870	9870	9870	9870	0
5	20240729	191300	136644870	9870	9870	9870	9870	0
6	20240729	191200	136644870	9870	9870	9870	9870	0
7	20240729	191100	136644870	9870	9870	9870	9870	0
8	20240729	191000	136644870	9870	9870	9870	9870	0
9	20240729	190900	136644870	9870	9870	9870	9870	0
10	20240729	190800	136644870	9870	9870	9870	9870	0
11	20240729	190700	136644870	9870	9870	9870	9870	0
12	20240729	190600	136644870	9870	9870	9870	9870	0
13	20240729	190500	136644870	9870	9870	9870	9870	0
14	20240729	190400	136644870	9870	9870	9870	9870	0
15	20240729	190300	136644870	9870	9870	9870	9870	0
16	20240729	190200	136644870	9870	9870	9870	9870	0
17	20240729	190100	136644870	9870	9870	9870	9870	0
18	20240729	190000	136644870	9870	9870	9870	9870	0
19	20240729	185900	136644870	9870	9870	9870	9870	0
20	20240729	185800	136644870	9870	9870	9870	9870	0
21	20240729	185700	136644870	9870	9870	9870	9870	0
22	20240729	185600	136644870	9870	9870	9870	9870	0
23	20240729	185500	136644870	9870	9870	9870	9870	0
24	20240729	185400	136644870	9870	9870	9870	9870	0
25	20240729	185300	136644870	9870	9870	9870	9870	0
26	20240729	185200	136644870	9870	9870	9870	9870	0
27	20240729	185100	136644870	9870	9870	9870	9870	0
28	20240729	185000	136644870	9870	9870	9870	9870	0
29	20240729	184900	136644870	9870	9870	9870	9870	0
30	20240729	184800	136644870	9870	9870	9870	9870	0
31	20240729	184700	136644870	9870	9870	9870	9870	0
32	20240729	184600	136644870	9870	9870	9870	9870	19
33	20240729	184500	136644870	9870	9870	9870	9870	0
34	20240729	184400	136644870	9870	9870	9870	9870	0
35	20240729	184300	136644870	9870	9870	9870	9870	0
36	20240729	184200	136644870	9870	9870	9870	9870	0
37	20240729	184100	136644870	9870	9870	9870	9870	0
38	20240729	184000	136644870	9870	9870	9870	9870	0
39	20240729	183900	136644870	9870	9870	9870	9870	0
40	20240729	183800	136644870	9870	9870	9870	9870	0
41	20240729	183700	136644870	9870	9870	9870	9870	0
42	20240729	183600	136644870	9870	9870	9870	9870	0
43	20240729	183500	136644870	9870	9870	9870	9870	0
44	20240729	183400	136644870	9870	9870	9870	9870	0
45	20240729	183300	136644870	9870	9870	9870	9870	0
46	20240729	183200	136644870	9870	9870	9870	9870	0
47	20240729	183100	136644870	9870	9870	9870	9870	0
48	20240729	183000	136644870	9870	9870	9870	9870	0
49	20240729	182900	136644870	9870	9870	9870	9870	0
50	20240729	182800	136644870	9870	9870	9870	9870	0
51	20240729	182700	136644870	9870	9870	9870	9870	0
52	20240729	182600	136644870	9870	9870	9870	9870	0
53	20240729	182500	136644870	9870	9870	9870	9870	0
54	20240729	182400	136644870	9870	9870	9870	9870	0
55	20240729	182300	136644870	9870	9870	9870	9870	0
56	20240729	182200	136644870	9870	9870	9870	9870	0
57	20240729	182100	136644870	9870	9870	9870	9870	0
58	20240729	182000	136644870	9870	9870	9870	9870	0
59	20240729	181900	136644870	9870	9870	9870	9870	0
60	20240729	181800	136644870	9870	9870	9870	9870	0
61	20240729	181700	136644870	9870	9870	9870	9870	0
62	20240729	181600	136644870	9870	9870	9870	9870	19
63	20240729	181500	136644870	9870	9870	9870	9870	0
64	20240729	181400	136644870	9870	9870	9870	9870	0
65	20240729	181300	136644870	9870	9870	9870	9870	0
66	20240729	181200	136644870	9870	9870	9870	9870	0
67	20240729	181100	136644870	9870	9870	9870	9870	0
68	20240729	181000	136644870	9870	9870	9870	9870	0
69	20240729	180900	136644870	9870	9870	9870	9870	0
70	20240729	180800	136644870	9870	9870	9870	9870	0
71	20240729	180700	136644870	9870	9870	9870	9870	0
72	20240729	180600	136644870	9870	9870	9870	9870	0
73	20240729	180500	136644870	9870	9870	9870	9870	0
74	20240729	180400	136644870	9870	9870	9870	9870	0
75	20240729	180300	136644870	9870	9870	9870	9870	0
76	20240729	180200	136644870	9870	9870	9870	9870	0
77	20240729	180100	136644870	9870	9870	9870	9870	0
78	20240729	180000	136644870	9870	9870	9870	9870	0
79	20240729	175900	136644870	9870	9870	9870	9870	0
80	20240729	175800	136644870	9870	9870	9870	9870	0
81	20240729	175700	136644870	9870	9870	9870	9870	0
82	20240729	175600	136644870	9870	9870	9870	9870	0
83	20240729	175500	136644870	9870	9870	9870	9870	0
84	20240729	175400	136644870	9870	9870	9870	9870	0
85	20240729	175300	136644870	9870	9870	9870	9870	0
86	20240729	175200	136644870	9870	9870	9870	9870	0
87	20240729	175100	136644870	9870	9870	9870	9870	0
88	20240729	175000	136644870	9870	9870	9870	9870	0
89	20240729	174900	136644870	9870	9870	9870	9870	0
90	20240729	174800	136644870	9870	9870	9870	9870	0
91	20240729	174700	136644870	9870	9870	9870	9870	0
92	20240729	174600	136644870	9870	9870	9870	9870	19
93	20240729	174500	136644870	9870	9870	9870	9870	0
94	20240729	174400	136644870	9870	9870	9870	9870	0
95	20240729	174300	136644870	9870	9870	9870	9870	0
96	20240729	174200	136644870	9870	9870	9870	9870	0
97	20240729	174100	136644870	9870	9870	9870	9870	0
98	20240729	174000	136644870	9870	9870	9870	9870	0
99	20240729	173900	136644870	9870	9870	9870	9870	0
100	20240729	173800	136644870	9870	9870	9870	9870	0
101	20240729	173700	136644870	9870	9870	9870	9870	0
102	20240729	173600	136644870	9870	9870	9870	9870	0
103	20240729	173500	136644870	9870	9870	9870	9870	0
104	20240729	173400	136644870	9870	9870	9870	9870	0
105	20240729	173300	136644870	9870	9870	9870	9870	0
106	20240729	173200	136644870	9870	9870	9870	9870	0
107	20240729	173100	136644870	9870	9870	9870	9870	0
108	20240729	173000	136644870	9870	9870	9870	9870	0
109	20240729	172900	136644870	9870	9870	9870	9870	0
110	20240729	172800	136644870	9870	9870	9870	9870	0
111	20240729	172700	136644870	9870	9870	9870	9870	0
112	20240729	172600	136644870	9870	9870	9870	9870	0
113	20240729	172500	136644870	9870	9870	9870	9870	0
114	20240729	172400	136644870	9870	9870	9870	9870	0
115	20240729	172300	136644870	9870	9870	9870	9870	0
116	20240729	172200	136644870	9870	9870	9870	9870	0
117	20240729	172100	136644870	9870	9870	9870	9870	0
118	20240729	172000	136644870	9870	9870	9870	9870	0
119	20240729	171900	136644870	9870	9870	9870	9870	0
120	20240729	171800	136644870	9870	9870	9870	9870	0
121	20240729	171700	136644870	9870	9870	9870	9870	0
122	20240729	171600	136644870	9870	9870	9870	9870	19
123	20240729	171500	136644870	9870	9870	9870	9870	0
124	20240729	171400	136644870	9870	9870	9870	9870	0
125	20240729	171300	136644870	9870	9870	9870	9870	0
126	20240729	171200	136644870	9870	9870	9870	9870	0
127	20240729	171100	136644870	9870	9870	9870	9870	0
128	20240729	171000	136644870	9870	9870	9870	9870	0
129	20240729	170900	136644870	9870	9870	9870	9870	0
130	20240729	170800	136644870	9870	9870	9870	9870	0
131	20240729	170700	136644870	9870	9870	9870	9870	0
132	20240729	170600	136644870	9870	9870	9870	9870	0
133	20240729	170500	136644870	9870	9870	9870	9870	0
134	20240729	170400	136644870	9870	9870	9870	9870	0
135	20240729	170300	136644870	9870	9870	9870	9870	0
136	20240729	170200	136644870	9870	9870	9870	9870	0
137	20240729	170100	136644870	9870	9870	9870	9870	0
138	20240729	170000	136644870	9870	9870	9870	9870	0
139	20240729	165900	136644870	9870	9870	9870	9870	0
140	20240729	165800	136644870	9870	9870	9870	9870	0
141	20240729	165700	136644870	9870	9870	9870	9870	0
142	20240729	165600	136644870	9870	9870	9870	9870	0
143	20240729	165500	136644870	9870	9870	9870	9870	0
144	20240729	165400	136644870	9870	9870	9870	9870	0
145	20240729	165300	136644870	9870	9870	9870	9870	0
146	20240729	165200	136644870	9870	9870	9870	9870	0
147	20240729	165100	136644870	9870	9870	9870	9870	0
148	20240729	165000	136644870	9870	9870	9870	9870	0
149	20240729	164900	136644870	9870	9870	9870	9870	0
150	20240729	164800	136644870	9870	9870	9870	9870	0
151	20240729	164700	136644870	9870	9870	9870	9870	0
152	20240729	164600	136644870	9870	9870	9870	9870	19
153	20240729	164500	136644870	9870	9870	9870	9870	0
154	20240729	164400	136644870	9870	9870	9870	9870	0
155	20240729	164300	136644870	9870	9870	9870	9870	0
156	20240729	164200	136644870	9870	9870	9870	9870	0
157	20240729	164100	136644870	9870	9870	9870	9870	0
158	20240729	164000	136644870	9870	9870	9870	9870	0
159	20240729	163900	136644870	9870	9870	9870	9870	0
160	20240729	163800	136644870	9870	9870	9870	9870	0
161	20240729	163700	136644870	9870	9870	9870	9870	0
162	20240729	163600	136644870	9870	9870	9870	9870	0
163	20240729	163500	136644870	9870	9870	9870	9870	0
164	20240729	163400	136644870	9870	9870	9870	9870	0
165	20240729	163300	136644870	9870	9870	9870	9870	0
166	20240729	163200	136644870	9870	9870	9870	9870	0
167	20240729	163100	136644870	9870	9870	9870	9870	0
168	20240729	163000	136644870	9870	9870	9870	9870	0
169	20240729	162900	136644870	9870	9870	9870	9870	0
170	20240729	162800	136644870	9870	9870	9870	9870	0
171	20240729	162700	136644870	9870	9870	9870	9870	0
172	20240729	162600	136644870	9870	9870	9870	9870	0
173	20240729	162500	136644870	9870	9870	9870	9870	0
174	20240729	162400	136644870	9870	9870	9870	9870	0
175	20240729	162300	136644870	9870	9870	9870	9870	0
176	20240729	162200	136644870	9870	9870	9870	9870	0
177	20240729	162100	136644870	9870	9870	9870	9870	0
178	20240729	162000	136644870	9870	9870	9870	9870	0
179	20240729	161900	136644870	9870	9870	9870	9870	0
180	20240729	161800	136644870	9870	9870	9870	9870	0
181	20240729	161700	136644870	9870	9870	9870	9870	0
182	20240729	161600	136644870	9870	9870	9870	9870	19
183	20240729	161500	136644870	9870	9870	9870	9870	0
184	20240729	161400	136644870	9870	9870	9870	9870	0
185	20240729	161300	136644870	9870	9870	9870	9870	0
186	20240729	161200	136644870	9870	9870	9870	9870	0
187	20240729	161100	136644870	9870	9870	9870	9870	0
188	20240729	161000	136644870	9870	9870	9870	9870	0
189	20240729	160900	136644870	9870	9870	9870	9870	0
190	20240729	160800	136644870	9870	9870	9870	9870	0
191	20240729	160700	136644870	9870	9870	9870	9870	0
192	20240729	160600	136644870	9870	9870	9870	9870	0
193	20240729	160500	136644870	9870	9870	9870	9870	0
194	20240729	160400	136644870	9870	9870	9870	9870	0
195	20240729	160300	136644870	9870	9870	9870	9870	0
196	20240729	160200	136644870	9870	9870	9870	9870	0
197	20240729	160100	136644870	9870	9870	9870	9870	0
198	20240729	160000	136644870	9870	9870	9870	9870	0
199	20240729	155900	136644870	9870	9870	9870	9870	0
200	20240729	155800	136644870	9870	9870	9870	9870	0
201	20240729	155700	136644870	9870	9870	9870	9870	0
202	20240729	155600	136644870	9870	9870	9870	9870	0
203	20240729	155500	136644870	9870	9870	9870	9870	0
204	20240729	155400	136644870	9870	9870	9870	9870	0
205	20240729	155300	136644870	9870	9870	9870	9870	0
206	20240729	155200	136644870	9870	9870	9870	9870	0
207	20240729	155100	136644870	9870	9870	9870	9870	0
208	20240729	155000	136644870	9870	9870	9870	9870	0
209	20240729	154900	136644870	9870	9870	9870	9870	0
210	20240729	154800	136644870	9870	9870	9870	9870	0
211	20240729	154700	136644870	9870	9870	9870	9870	0
212	20240729	154600	136644870	9870	9870	9870	9870	19
213	20240729	154500	136644870	9870	9870	9870	9870	0
214	20240729	154400	136644870	9870	9870	9870	9870	0
215	20240729	154300	136644870	9870	9870	9870	9870	0
216	20240729	154200	136644870	9870	9870	9870	9870	0
217	20240729	154100	136644870	9870	9870	9870	9870	0
218	20240729	154000	136644870	9870	9870	9870	9870	0
219	20240729	153900	136644870	9870	9870	9870	9870	0
220	20240729	153800	136644870	9870	9870	9870	9870	0
221	20240729	153700	136644870	9870	9870	9870	9870	0
222	20240729	153600	136644870	9870	9870	9870	9870	0
223	20240729	153500	136644870	9870	9870	9870	9870	0
224	20240729	153400	136644870	9870	9870	9870	9870	0
225	20240729	153300	136644870	9870	9870	9870	9870	0
226	20240729	153200	136644870	9870	9870	9870	9870	0
227	20240729	153100	136644870	9870	9870	9870	9870	0
228	20240729	153000	136644870	9870	9870	9870	9870	19
229	20240729	152900	136457340	9850	9850	9850	9850	0
230	20240729	152800	136457340	9850	9850	9850	9850	0
231	20240729	152700	136457340	9850	9850	9850	9850	0
232	20240729	152600	136457340	9850	9850	9850	9850	0
233	20240729	152500	136457340	9850	9850	9850	9850	0
234	20240729	152400	136457340	9850	9850	9850	9850	0
235	20240729	152300	136457340	9850	9850	9850	9850	0
236	20240729	152200	136457340	9850	9850	9850	9850	0
237	20240729	152100	136457340	9850	9850	9850	9850	0
238	20240729	152000	136457340	9850	9850	9850	9850	0
239	20240729	151900	136457340	9850	9860	9860	9850	138
240	20240729	151800	135097660	9880	9880	9880	9880	0
241	20240729	151700	135097660	9880	9870	9880	9870	4
242	20240729	151600	135058160	9870	9880	9880	9870	44
243	20240729	151500	134623870	9880	9870	9880	9860	133
244	20240729	151400	133312440	9870	9870	9880	9870	19
245	20240729	151300	133124790	9880	9870	9880	9850	138
246	20240729	151200	131765000	9870	9870	9870	9870	0
247	20240729	151100	131765000	9870	9870	9870	9870	0
248	20240729	151000	131765000	9870	9870	9870	9870	3
249	20240729	150900	131735390	9870	9880	9880	9870	11
250	20240729	150800	131626720	9880	9880	9880	9880	12
251	20240729	150700	131508160	9880	9880	9880	9880	0
252	20240729	150600	131508160	9880	9880	9880	9880	0
253	20240729	150500	131508160	9880	9870	9880	9870	2
254	20240729	150400	131488410	9870	9870	9870	9870	1
255	20240729	150300	131478540	9880	9880	9880	9880	0
256	20240729	150200	131478540	9880	9880	9880	9880	0
257	20240729	150100	131478540	9880	9880	9880	9880	0
258	20240729	150000	131478540	9880	9870	9880	9850	10
259	20240729	145900	131379880	9880	9880	9880	9880	1
260	20240729	145800	131370000	9880	9880	9880	9880	0
261	20240729	145700	131370000	9880	9880	9880	9880	7
262	20240729	145600	131300840	9880	9880	9880	9870	4
263	20240729	145500	131261340	9870	9860	9880	9860	5
264	20240729	145400	131211980	9850	9850	9850	9850	0
265	20240729	145300	131211980	9850	9860	9870	9850	175
266	20240729	145200	129488040	9860	9850	9880	9840	107
267	20240729	145100	128433970	9840	9870	9870	9840	403
268	20240729	145000	124463940	9880	9880	9880	9880	0
269	20240729	144900	124463940	9880	9880	9880	9880	0
270	20240729	144800	124463940	9880	9880	9880	9880	0
271	20240729	144700	124463940	9880	9880	9880	9880	2
272	20240729	144600	124444180	9890	9890	9890	9890	0
273	20240729	144500	124444180	9890	9890	9890	9890	1
274	20240729	144400	124434290	9880	9880	9880	9880	0
275	20240729	144300	124434290	9880	9880	9880	9880	0
276	20240729	144200	124434290	9880	9890	9890	9880	3
277	20240729	144100	124404640	9890	9880	9890	9880	3
278	20240729	144000	124374990	9880	9880	9880	9880	1
279	20240729	143900	124365110	9870	9880	9880	9860	4
280	20240729	143800	124325620	9890	9890	9890	9890	0
281	20240729	143700	124325620	9890	9890	9890	9890	0
282	20240729	143600	124325620	9890	9890	9890	9890	0
283	20240729	143500	124325620	9890	9890	9890	9890	0
284	20240729	143400	124325620	9890	9890	9890	9890	0
285	20240729	143300	124325620	9890	9890	9890	9890	0
286	20240729	143200	124325620	9890	9890	9890	9890	0
287	20240729	143100	124325620	9890	9890	9890	9890	0
288	20240729	143000	124325620	9890	9880	9890	9880	14
289	20240729	142900	124187260	9870	9880	9880	9850	326
290	20240729	142800	120974360	9890	9890	9890	9890	0
291	20240729	142700	120974360	9890	9890	9890	9890	0
292	20240729	142600	120974360	9890	9890	9890	9890	0
293	20240729	142500	120974360	9890	9890	9890	9890	0
294	20240729	142400	120974360	9890	9890	9890	9890	0
295	20240729	142300	120974360	9890	9890	9890	9890	1
296	20240729	142200	120964470	9880	9880	9880	9880	0
297	20240729	142100	120964470	9880	9880	9880	9880	60
298	20240729	142000	120371670	9890	9890	9890	9890	0
299	20240729	141900	120371670	9890	9880	9890	9880	2
300	20240729	141800	120351900	9890	9880	9890	9860	119
301	20240729	141700	119177260	9890	9890	9890	9890	0
302	20240729	141600	119177260	9890	9890	9890	9890	0
303	20240729	141500	119177260	9890	9890	9890	9890	0
304	20240729	141400	119177260	9890	9890	9890	9860	148
305	20240729	141300	117717140	9880	9880	9880	9880	17
306	20240729	141200	117549180	9890	9890	9890	9890	0
307	20240729	141100	117549180	9890	9890	9890	9890	10
308	20240729	141000	117450280	9890	9890	9890	9890	3
309	20240729	140900	117420610	9890	9890	9890	9890	0
310	20240729	140800	117420610	9890	9890	9890	9890	1
311	20240729	140700	117410720	9880	9880	9880	9880	50
312	20240729	140600	116916720	9890	9890	9890	9890	0
313	20240729	140500	116916720	9890	9890	9890	9890	23
314	20240729	140400	116689250	9900	9900	9900	9900	0
315	20240729	140300	116689250	9900	9900	9900	9900	0
316	20240729	140200	116689250	9900	9900	9900	9900	4
317	20240729	140100	116649650	9900	9900	9900	9900	0
318	20240729	140000	116649650	9900	9900	9900	9900	1
319	20240729	135900	116639750	9900	9900	9900	9900	0
320	20240729	135800	116639750	9900	9890	9900	9890	12
321	20240729	135700	116521060	9890	9890	9890	9890	0
322	20240729	135600	116521060	9890	9890	9890	9890	0
323	20240729	135500	116521060	9890	9870	9890	9870	268
324	20240729	135400	113870570	9890	9880	9890	9860	334
325	20240729	135300	110574880	9890	9890	9890	9890	0
326	20240729	135200	110574880	9890	9890	9890	9890	0
327	20240729	135100	110574880	9890	9890	9890	9890	0
328	20240729	135000	110574880	9890	9890	9890	9890	0
329	20240729	134900	110574880	9890	9890	9890	9890	0
330	20240729	134800	110574880	9890	9890	9890	9890	1
331	20240729	134700	110564990	9880	9880	9880	9880	0
332	20240729	134600	110564990	9880	9880	9880	9880	0
333	20240729	134500	110564990	9880	9880	9880	9880	0
334	20240729	134400	110564990	9880	9890	9890	9880	99
335	20240729	134300	109586370	9890	9890	9890	9890	17
336	20240729	134200	109418240	9890	9890	9890	9890	0
337	20240729	134100	109418240	9890	9890	9890	9890	0
338	20240729	134000	109418240	9890	9890	9890	9890	0
339	20240729	133900	109418240	9890	9890	9890	9890	0
340	20240729	133800	109418240	9890	9890	9890	9890	0
341	20240729	133700	109418240	9890	9890	9890	9890	0
342	20240729	133600	109418240	9890	9890	9890	9890	0
343	20240729	133500	109418240	9890	9890	9890	9890	0
344	20240729	133400	109418240	9890	9890	9890	9890	0
345	20240729	133300	109418240	9890	9890	9890	9890	0
346	20240729	133200	109418240	9890	9890	9890	9890	230
347	20240729	133100	107143540	9890	9890	9890	9890	0
348	20240729	133000	107143540	9890	9890	9890	9890	0
349	20240729	132900	107143540	9890	9890	9890	9890	0
350	20240729	132800	107143540	9890	9890	9890	9890	0
351	20240729	132700	107143540	9890	9890	9890	9890	1
352	20240729	132600	107133650	9880	9880	9880	9880	50
353	20240729	132500	106639650	9890	9890	9890	9890	0
354	20240729	132400	106639650	9890	9890	9890	9890	0
355	20240729	132300	106639650	9890	9880	9890	9860	202
356	20240729	132200	104644710	9890	9890	9890	9890	0
357	20240729	132100	104644710	9890	9890	9890	9890	0
358	20240729	132000	104644710	9890	9890	9890	9890	0
359	20240729	131900	104644710	9890	9890	9890	9890	11
360	20240729	131800	104535920	9890	9890	9890	9890	0
361	20240729	131700	104535920	9890	9890	9890	9890	0
362	20240729	131600	104535920	9890	9890	9890	9890	0
363	20240729	131500	104535920	9890	9890	9890	9890	51
364	20240729	131400	104031530	9890	9890	9890	9890	0
365	20240729	131300	104031530	9890	9890	9890	9890	0
366	20240729	131200	104031530	9890	9890	9890	9890	0
367	20240729	131100	104031530	9890	9880	9890	9880	23
368	20240729	131000	103804280	9880	9880	9880	9880	83
369	20240729	130900	102984240	9890	9890	9890	9890	0
370	20240729	130800	102984240	9890	9890	9890	9890	0
371	20240729	130700	102984240	9890	9890	9890	9890	0
372	20240729	130600	102984240	9890	9890	9890	9890	0
373	20240729	130500	102984240	9890	9890	9890	9890	0
374	20240729	130400	102984240	9890	9890	9890	9890	0
375	20240729	130300	102984240	9890	9890	9890	9890	0
376	20240729	130200	102984240	9890	9890	9890	9890	1
377	20240729	130100	102974350	9890	9890	9890	9890	0
378	20240729	130000	102974350	9890	9890	9890	9890	6
379	20240729	125900	102915010	9890	9890	9890	9890	0
380	20240729	125800	102915010	9890	9890	9890	9890	0
381	20240729	125700	102915010	9890	9890	9890	9890	0
382	20240729	125600	102915010	9890	9890	9890	9890	271
383	20240729	125500	100234820	9900	9900	9900	9900	0
384	20240729	125400	100234820	9900	9900	9900	9900	0
385	20240729	125300	100234820	9900	9900	9900	9900	22
386	20240729	125200	100017020	9900	9900	9900	9900	1
387	20240729	125100	100007120	9900	9900	9900	9900	5
388	20240729	125000	99957620	9900	9900	9900	9900	0
389	20240729	124900	99957620	9900	9900	9900	9900	0
390	20240729	124800	99957620	9900	9890	9900	9890	3
391	20240729	124700	99927940	9900	9900	9900	9900	0
392	20240729	124600	99927940	9900	9890	9900	9890	5
393	20240729	124500	99878480	9890	9890	9890	9890	2
394	20240729	124400	99858700	9900	9900	9900	9900	0
395	20240729	124300	99858700	9900	9900	9900	9900	0
396	20240729	124200	99858700	9900	9890	9900	9890	295
397	20240729	124100	96941140	9890	9870	9890	9870	502
398	20240729	124000	91983210	9870	9870	9870	9870	0
399	20240729	123900	91983210	9870	9870	9870	9870	0
400	20240729	123800	91983210	9870	9870	9870	9870	4
401	20240729	123700	91943730	9870	9870	9870	9870	0
402	20240729	123600	91943730	9870	9870	9870	9870	0
403	20240729	123500	91943730	9870	9870	9870	9870	0
404	20240729	123400	91943730	9870	9870	9870	9870	11
405	20240729	123300	91835160	9870	9870	9870	9870	0
406	20240729	123200	91835160	9870	9870	9870	9870	0
407	20240729	123100	91835160	9870	9870	9870	9870	1
408	20240729	123000	91825290	9860	9860	9860	9860	0
409	20240729	122900	91825290	9860	9860	9860	9860	0
410	20240729	122800	91825290	9860	9860	9860	9860	0
411	20240729	122700	91825290	9860	9860	9860	9860	115
412	20240729	122600	90691390	9860	9860	9860	9860	0
413	20240729	122500	90691390	9860	9860	9860	9860	0
414	20240729	122400	90691390	9860	9860	9860	9860	0
415	20240729	122300	90691390	9860	9860	9860	9860	4
416	20240729	122200	90651950	9870	9870	9870	9870	0
417	20240729	122100	90651950	9870	9870	9870	9870	0
418	20240729	122000	90651950	9870	9870	9870	9870	0
419	20240729	121900	90651950	9870	9870	9870	9870	0
420	20240729	121800	90651950	9870	9870	9870	9870	0
421	20240729	121700	90651950	9870	9870	9870	9870	0
422	20240729	121600	90651950	9870	9860	9870	9860	137
423	20240729	121500	89301110	9860	9850	9860	9850	11
424	20240729	121400	89192730	9860	9860	9860	9860	0
425	20240729	121300	89192730	9860	9860	9860	9860	1
426	20240729	121200	89182870	9850	9850	9850	9850	0
427	20240729	121100	89182870	9850	9850	9850	9850	0
428	20240729	121000	89182870	9850	9850	9850	9850	0
429	20240729	120900	89182870	9850	9850	9850	9850	0
430	20240729	120800	89182870	9850	9850	9850	9850	37
431	20240729	120700	88818420	9860	9860	9860	9860	0
432	20240729	120600	88818420	9860	9860	9860	9860	2
433	20240729	120500	88798700	9860	9860	9860	9860	0
434	20240729	120400	88798700	9860	9860	9860	9860	0
435	20240729	120300	88798700	9860	9860	9860	9860	0
436	20240729	120200	88798700	9860	9860	9860	9860	5
437	20240729	120100	88749400	9870	9870	9870	9870	1
438	20240729	120000	88739530	9860	9860	9860	9860	0
439	20240729	115900	88739530	9860	9860	9860	9860	10
440	20240729	115800	88640930	9880	9880	9880	9880	1
441	20240729	115700	88631050	9880	9880	9880	9880	0
442	20240729	115600	88631050	9880	9880	9880	9880	0
443	20240729	115500	88631050	9880	9880	9880	9880	1
444	20240729	115400	88621170	9870	9870	9870	9870	1
445	20240729	115300	88611300	9860	9860	9860	9860	60
446	20240729	115200	88019700	9870	9870	9870	9870	0
447	20240729	115100	88019700	9870	9870	9870	9870	0
448	20240729	115000	88019700	9870	9870	9870	9870	0
449	20240729	114900	88019700	9870	9870	9870	9870	2
450	20240729	114800	87999960	9870	9870	9870	9870	0
451	20240729	114700	87999960	9870	9870	9870	9870	0
452	20240729	114600	87999960	9870	9870	9870	9870	0
453	20240729	114500	87999960	9870	9870	9870	9870	0
454	20240729	114400	87999960	9870	9860	9870	9860	101
455	20240729	114300	87004090	9870	9870	9870	9870	0
456	20240729	114200	87004090	9870	9870	9870	9870	0
457	20240729	114100	87004090	9870	9870	9870	9870	0
458	20240729	114000	87004090	9870	9870	9870	9870	0
459	20240729	113900	87004090	9870	9870	9870	9870	0
460	20240729	113800	87004090	9870	9870	9870	9870	0
461	20240729	113700	87004090	9870	9870	9870	9870	0
462	20240729	113600	87004090	9870	9870	9870	9870	0
463	20240729	113500	87004090	9870	9870	9870	9870	0
464	20240729	113400	87004090	9870	9870	9870	9870	0
465	20240729	113300	87004090	9870	9870	9870	9870	0
466	20240729	113200	87004090	9870	9870	9870	9870	0
467	20240729	113100	87004090	9870	9870	9870	9870	0
468	20240729	113000	87004090	9870	9870	9870	9870	0
469	20240729	112900	87004090	9870	9870	9870	9870	0
470	20240729	112800	87004090	9870	9870	9870	9860	4
471	20240729	112700	86964620	9870	9850	9870	9830	65
472	20240729	112600	86324540	9870	9870	9870	9870	55
473	20240729	112500	85781690	9880	9880	9880	9880	0
474	20240729	112400	85781690	9880	9870	9880	9870	181
475	20240729	112300	83995190	9860	9860	9860	9860	103
476	20240729	112200	82979610	9850	9850	9850	9850	0
477	20240729	112100	82979610	9850	9850	9850	9850	0
478	20240729	112000	82979610	9850	9850	9850	9850	0
479	20240729	111900	82979610	9850	9850	9860	9850	52
480	20240729	111800	82467400	9860	9850	9860	9830	160
481	20240729	111700	80894330	9860	9860	9860	9860	0
482	20240729	111600	80894330	9860	9860	9860	9860	0
483	20240729	111500	80894330	9860	9850	9860	9850	53
484	20240729	111400	80372270	9850	9850	9850	9850	12
485	20240729	111300	80254070	9850	9850	9850	9850	0
486	20240729	111200	80254070	9850	9850	9850	9850	0
487	20240729	111100	80254070	9850	9840	9850	9840	2
488	20240729	111000	80234380	9850	9850	9850	9830	36
489	20240729	110900	79879820	9850	9850	9850	9850	140
490	20240729	110800	78500820	9860	9860	9860	9860	0
491	20240729	110700	78500820	9860	9860	9860	9860	1
492	20240729	110600	78490960	9860	9860	9860	9860	0
493	20240729	110500	78490960	9860	9860	9860	9860	0
494	20240729	110400	78490960	9860	9860	9860	9860	30
495	20240729	110300	78195160	9860	9860	9860	9860	0
496	20240729	110200	78195160	9860	9830	9860	9830	832
497	20240729	110100	70006410	9830	9830	9830	9830	0
498	20240729	110000	70006410	9830	9830	9830	9830	0
499	20240729	105900	70006410	9830	9830	9830	9830	80
500	20240729	105800	69220010	9830	9830	9830	9830	0
501	20240729	105700	69220010	9830	9830	9830	9830	1
502	20240729	105600	69210180	9820	9820	9820	9820	0
503	20240729	105500	69210180	9820	9820	9820	9820	12
504	20240729	105400	69092340	9830	9830	9830	9830	0
505	20240729	105300	69092340	9830	9830	9830	9830	0
506	20240729	105200	69092340	9830	9830	9830	9830	10
507	20240729	105100	68994040	9830	9830	9830	9830	1
508	20240729	105000	68984210	9830	9830	9830	9830	0
509	20240729	104900	68984210	9830	9830	9830	9830	0
510	20240729	104800	68984210	9830	9830	9830	9830	0
511	20240729	104700	68984210	9830	9830	9830	9830	0
512	20240729	104600	68984210	9830	9830	9830	9830	3
513	20240729	104500	68954720	9830	9830	9830	9830	0
514	20240729	104400	68954720	9830	9830	9830	9830	1
515	20240729	104300	68944890	9830	9830	9830	9830	0
516	20240729	104200	68944890	9830	9830	9840	9820	15
517	20240729	104100	68797520	9840	9830	9840	9830	4
518	20240729	104000	68758180	9840	9830	9840	9830	2
519	20240729	103900	68738510	9820	9820	9820	9820	0
520	20240729	103800	68738510	9820	9820	9820	9820	0
521	20240729	103700	68738510	9820	9820	9820	9820	0
522	20240729	103600	68738510	9820	9820	9820	9820	0
523	20240729	103500	68738510	9820	9820	9820	9820	0
524	20240729	103400	68738510	9820	9830	9830	9820	140
525	20240729	103300	67362730	9840	9840	9840	9840	0
526	20240729	103200	67362730	9840	9840	9840	9840	0
527	20240729	103100	67362730	9840	9840	9840	9840	3
528	20240729	103000	67333210	9840	9840	9840	9840	4
529	20240729	102900	67293850	9840	9840	9840	9840	0
530	20240729	102800	67293850	9840	9840	9840	9840	0
531	20240729	102700	67293850	9840	9840	9840	9840	24
532	20240729	102600	67057690	9840	9840	9840	9840	0
533	20240729	102500	67057690	9840	9840	9840	9840	50
534	20240729	102400	66565690	9850	9850	9850	9850	0
535	20240729	102300	66565690	9850	9850	9850	9850	0
536	20240729	102200	66565690	9850	9850	9850	9850	0
537	20240729	102100	66565690	9850	9840	9850	9840	4
538	20240729	102000	66526310	9850	9840	9850	9820	752
539	20240729	101900	59136920	9840	9840	9840	9840	0
540	20240729	101800	59136920	9840	9840	9840	9840	0
541	20240729	101700	59136920	9840	9840	9840	9840	0
542	20240729	101600	59136920	9840	9840	9840	9840	1
543	20240729	101500	59127080	9850	9850	9850	9850	0
544	20240729	101400	59127080	9850	9850	9850	9850	0
545	20240729	101300	59127080	9850	9850	9850	9850	0
546	20240729	101200	59127080	9850	9850	9850	9850	2
547	20240729	101100	59107380	9850	9850	9850	9850	0
548	20240729	101000	59107380	9850	9850	9850	9850	0
549	20240729	100900	59107380	9850	9850	9850	9850	0
550	20240729	100800	59107380	9850	9850	9850	9850	0
551	20240729	100700	59107380	9850	9850	9850	9850	0
552	20240729	100600	59107380	9850	9850	9850	9850	0
553	20240729	100500	59107380	9850	9820	9850	9820	378
554	20240729	100400	55391630	9830	9820	9830	9820	99
555	20240729	100300	54418700	9820	9820	9820	9820	26
556	20240729	100200	54163380	9820	9820	9820	9820	0
557	20240729	100100	54163380	9820	9820	9820	9820	0
558	20240729	100000	54163380	9820	9820	9820	9820	1
559	20240729	095900	54153560	9820	9820	9820	9820	1
560	20240729	095800	54143740	9810	9810	9810	9810	50
561	20240729	095700	53653240	9810	9810	9810	9810	21
562	20240729	095600	53447230	9810	9810	9810	9810	0
563	20240729	095500	53447230	9810	9810	9810	9810	0
564	20240729	095400	53447230	9810	9810	9810	9810	0
565	20240729	095300	53447230	9810	9810	9810	9810	1
566	20240729	095200	53437420	9810	9810	9810	9810	2
567	20240729	095100	53417800	9820	9810	9820	9810	228
568	20240729	095000	51178890	9810	9810	9810	9810	2
569	20240729	094900	51159270	9810	9810	9810	9800	201
570	20240729	094800	49188650	9820	9820	9820	9820	11
571	20240729	094700	49080630	9810	9810	9810	9810	0
572	20240729	094600	49080630	9810	9810	9810	9810	0
573	20240729	094500	49080630	9810	9810	9810	9810	0
574	20240729	094400	49080630	9810	9810	9810	9810	1
575	20240729	094300	49070820	9810	9810	9820	9810	8
576	20240729	094200	48992300	9830	9830	9830	9830	1
577	20240729	094100	48982470	9820	9810	9820	9810	556
578	20240729	094000	43526080	9820	9820	9820	9820	0
579	20240729	093900	43526080	9820	9820	9820	9820	0
580	20240729	093800	43526080	9820	9840	9840	9810	2188
581	20240729	093700	22044380	9840	9840	9840	9840	140
582	20240729	093600	20666780	9840	9840	9840	9840	0
583	20240729	093500	20666780	9840	9840	9840	9840	180
584	20240729	093400	18895580	9840	9830	9840	9830	236
585	20240729	093300	16573840	9820	9820	9820	9820	0
586	20240729	093200	16573840	9820	9820	9820	9820	20
587	20240729	093100	16377440	9830	9830	9830	9830	10
588	20240729	093000	16279140	9830	9830	9830	9830	2
589	20240729	092900	16259480	9830	9830	9830	9830	15
590	20240729	092800	16112030	9830	9830	9830	9830	3
591	20240729	092700	16082540	9830	9830	9830	9830	0
592	20240729	092600	16082540	9830	9830	9830	9830	1
593	20240729	092500	16072710	9820	9820	9820	9820	1
594	20240729	092400	16062890	9830	9830	9830	9830	0
595	20240729	092300	16062890	9830	9830	9830	9830	0
596	20240729	092200	16062890	9830	9830	9830	9830	0
597	20240729	092100	16062890	9830	9830	9830	9830	0
598	20240729	092000	16062890	9830	9830	9830	9820	6
599	20240729	091900	16003920	9830	9830	9830	9830	0
600	20240729	091800	16003920	9830	9830	9830	9830	0
601	20240729	091700	16003920	9830	9830	9830	9830	0
602	20240729	091600	16003920	9830	9830	9830	9830	144
603	20240729	091500	14588400	9840	9840	9840	9840	0
604	20240729	091400	14588400	9840	9830	9840	9830	204
605	20240729	091300	12582900	9830	9810	9830	9810	11
606	20240729	091200	12474970	9800	9800	9800	9800	0
607	20240729	091100	12474970	9800	9840	9840	9800	210
608	20240729	091000	10415870	9840	9840	9840	9840	21
609	20240729	090900	10209230	9840	9840	9840	9840	3
610	20240729	090800	10179710	9840	9810	9840	9810	206
611	20240729	090700	8156880	9800	9790	9810	9790	25
612	20240729	090600	7911970	9790	9810	9810	9790	308
613	20240729	090500	4895550	9810	9810	9810	9810	80
614	20240729	090400	4110750	9820	9810	9820	9810	65
615	20240729	090300	3472740	9810	9810	9810	9810	0
616	20240729	090200	3472740	9810	9810	9810	9810	28
617	20240729	090100	3198060	9810	9810	9810	9810	5
618	20240729	090000	3149010	9810	9810	9810	9810	321